9409 (株)テレビ朝日ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 239,000 | 239,000 | 235,000 | 237,000 | 410 | 2,370 |
| 2006-12-28 | 235,000 | 240,000 | 232,000 | 239,000 | 1,578 | 2,390 |
| 2006-12-27 | 234,000 | 235,000 | 232,000 | 235,000 | 1,125 | 2,350 |
| 2006-12-26 | 227,000 | 232,000 | 227,000 | 231,000 | 841 | 2,310 |
| 2006-12-25 | 233,000 | 236,000 | 227,000 | 229,000 | 1,945 | 2,290 |
| 2006-12-22 | 235,000 | 236,000 | 234,000 | 235,000 | 1,275 | 2,350 |
| 2006-12-21 | 238,000 | 238,000 | 235,000 | 236,000 | 1,666 | 2,360 |
| 2006-12-20 | 231,000 | 238,000 | 231,000 | 237,000 | 2,001 | 2,370 |
| 2006-12-19 | 239,000 | 239,000 | 231,000 | 232,000 | 1,890 | 2,320 |
| 2006-12-18 | 240,000 | 242,000 | 239,000 | 242,000 | 1,443 | 2,420 |
| 2006-12-15 | 237,000 | 242,000 | 237,000 | 239,000 | 1,977 | 2,390 |
| 2006-12-14 | 235,000 | 239,000 | 235,000 | 238,000 | 1,970 | 2,380 |
| 2006-12-13 | 234,000 | 236,000 | 232,000 | 235,000 | 2,000 | 2,350 |
| 2006-12-12 | 235,000 | 235,000 | 233,000 | 233,000 | 2,565 | 2,330 |
| 2006-12-11 | 233,000 | 233,000 | 229,000 | 231,000 | 1,219 | 2,310 |
| 2006-12-08 | 233,000 | 234,000 | 229,000 | 232,000 | 4,290 | 2,320 |
| 2006-12-07 | 233,000 | 233,000 | 227,000 | 229,000 | 2,937 | 2,290 |
| 2006-12-06 | 234,000 | 234,000 | 228,000 | 231,000 | 3,296 | 2,310 |
| 2006-12-05 | 228,000 | 231,000 | 226,000 | 229,000 | 2,987 | 2,290 |
| 2006-12-04 | 223,000 | 228,000 | 221,000 | 227,000 | 2,924 | 2,270 |
| 2006-12-01 | 225,000 | 226,000 | 221,000 | 223,000 | 2,422 | 2,230 |
| 2006-11-30 | 221,000 | 223,000 | 220,000 | 223,000 | 1,453 | 2,230 |
| 2006-11-29 | 221,000 | 224,000 | 220,000 | 223,000 | 1,788 | 2,230 |
| 2006-11-28 | 213,000 | 220,000 | 211,000 | 219,000 | 2,611 | 2,190 |
| 2006-11-27 | 210,000 | 215,000 | 210,000 | 215,000 | 1,792 | 2,150 |
| 2006-11-24 | 212,000 | 214,000 | 206,000 | 213,000 | 3,146 | 2,130 |
| 2006-11-22 | 205,000 | 212,000 | 205,000 | 209,000 | 3,692 | 2,090 |
| 2006-11-21 | 212,000 | 213,000 | 207,000 | 209,000 | 2,547 | 2,090 |
| 2006-11-20 | 220,000 | 220,000 | 212,000 | 212,000 | 2,705 | 2,120 |
| 2006-11-17 | 222,000 | 223,000 | 219,000 | 219,000 | 3,127 | 2,190 |
| 2006-11-16 | 217,000 | 222,000 | 216,000 | 218,000 | 3,031 | 2,180 |
| 2006-11-15 | 222,000 | 222,000 | 214,000 | 216,000 | 3,160 | 2,160 |
| 2006-11-14 | 217,000 | 222,000 | 216,000 | 220,000 | 3,146 | 2,200 |
| 2006-11-13 | 217,000 | 218,000 | 211,000 | 216,000 | 2,058 | 2,160 |
| 2006-11-10 | 224,000 | 224,000 | 219,000 | 219,000 | 6,335 | 2,190 |
| 2006-11-09 | 221,000 | 225,000 | 220,000 | 224,000 | 5,491 | 2,240 |
| 2006-11-08 | 217,000 | 221,000 | 215,000 | 219,000 | 5,326 | 2,190 |
| 2006-11-07 | 216,000 | 217,000 | 214,000 | 216,000 | 3,697 | 2,160 |
| 2006-11-06 | 218,000 | 218,000 | 214,000 | 214,000 | 3,127 | 2,140 |
| 2006-11-02 | 221,000 | 223,000 | 215,000 | 219,000 | 4,890 | 2,190 |
| 2006-11-01 | 217,000 | 226,000 | 217,000 | 224,000 | 6,912 | 2,240 |
| 2006-10-31 | 219,000 | 221,000 | 216,000 | 216,000 | 5,872 | 2,160 |
| 2006-10-30 | 221,000 | 221,000 | 213,000 | 220,000 | 5,252 | 2,200 |
| 2006-10-27 | 224,000 | 224,000 | 220,000 | 222,000 | 3,509 | 2,220 |
| 2006-10-26 | 224,000 | 225,000 | 222,000 | 223,000 | 1,843 | 2,230 |
| 2006-10-25 | 227,000 | 227,000 | 223,000 | 223,000 | 1,527 | 2,230 |
| 2006-10-24 | 230,000 | 230,000 | 226,000 | 227,000 | 3,008 | 2,270 |
| 2006-10-23 | 225,000 | 230,000 | 224,000 | 230,000 | 3,848 | 2,300 |
| 2006-10-20 | 223,000 | 226,000 | 222,000 | 224,000 | 2,817 | 2,240 |
| 2006-10-19 | 225,000 | 226,000 | 223,000 | 223,000 | 1,636 | 2,230 |
| 2006-10-18 | 226,000 | 226,000 | 223,000 | 224,000 | 1,777 | 2,240 |
| 2006-10-17 | 226,000 | 227,000 | 225,000 | 225,000 | 1,010 | 2,250 |
| 2006-10-16 | 230,000 | 230,000 | 225,000 | 226,000 | 2,424 | 2,260 |
| 2006-10-13 | 229,000 | 230,000 | 225,000 | 229,000 | 2,720 | 2,290 |
| 2006-10-12 | 225,000 | 233,000 | 223,000 | 231,000 | 1,797 | 2,310 |
| 2006-10-11 | 230,000 | 233,000 | 223,000 | 224,000 | 2,019 | 2,240 |
| 2006-10-10 | 232,000 | 234,000 | 229,000 | 230,000 | 2,162 | 2,300 |
| 2006-10-06 | 238,000 | 239,000 | 234,000 | 236,000 | 1,452 | 2,360 |
| 2006-10-05 | 240,000 | 241,000 | 238,000 | 240,000 | 1,487 | 2,400 |
| 2006-10-04 | 245,000 | 246,000 | 241,000 | 241,000 | 717 | 2,410 |
| 2006-10-03 | 248,000 | 248,000 | 243,000 | 245,000 | 1,361 | 2,450 |
| 2006-10-02 | 250,000 | 250,000 | 246,000 | 248,000 | 1,098 | 2,480 |
| 2006-09-29 | 246,000 | 251,000 | 246,000 | 251,000 | 1,621 | 2,510 |
| 2006-09-28 | 248,000 | 251,000 | 240,000 | 246,000 | 2,864 | 2,460 |
| 2006-09-27 | 237,000 | 247,000 | 235,000 | 246,000 | 2,176 | 2,460 |
| 2006-09-26 | 239,000 | 240,000 | 236,000 | 238,000 | 912 | 2,380 |
| 2006-09-25 | 240,000 | 240,000 | 231,000 | 237,000 | 1,600 | 2,370 |
| 2006-09-22 | 241,000 | 242,000 | 238,000 | 240,000 | 950 | 2,400 |
| 2006-09-21 | 246,000 | 246,000 | 239,000 | 244,000 | 1,548 | 2,440 |
| 2006-09-20 | 247,000 | 248,000 | 243,000 | 244,000 | 1,456 | 2,440 |
| 2006-09-19 | 249,000 | 250,000 | 247,000 | 248,000 | 1,026 | 2,480 |
| 2006-09-15 | 251,000 | 253,000 | 249,000 | 250,000 | 2,232 | 2,500 |
| 2006-09-14 | 252,000 | 252,000 | 249,000 | 250,000 | 1,149 | 2,500 |
| 2006-09-13 | 256,000 | 256,000 | 250,000 | 250,000 | 1,503 | 2,500 |
| 2006-09-12 | 255,000 | 255,000 | 251,000 | 252,000 | 1,497 | 2,520 |
| 2006-09-11 | 254,000 | 255,000 | 252,000 | 253,000 | 1,088 | 2,530 |
| 2006-09-08 | 258,000 | 258,000 | 254,000 | 255,000 | 1,986 | 2,550 |
| 2006-09-07 | 258,000 | 258,000 | 254,000 | 255,000 | 913 | 2,550 |
| 2006-09-06 | 260,000 | 262,000 | 257,000 | 257,000 | 1,135 | 2,570 |
| 2006-09-05 | 261,000 | 262,000 | 260,000 | 260,000 | 569 | 2,600 |
| 2006-09-04 | 260,000 | 263,000 | 259,000 | 261,000 | 2,219 | 2,610 |
| 2006-09-01 | 260,000 | 262,000 | 257,000 | 259,000 | 1,711 | 2,590 |
| 2006-08-31 | 260,000 | 263,000 | 255,000 | 258,000 | 3,214 | 2,580 |
| 2006-08-30 | 264,000 | 264,000 | 259,000 | 263,000 | 1,026 | 2,630 |
| 2006-08-29 | 264,000 | 265,000 | 262,000 | 264,000 | 651 | 2,640 |
| 2006-08-28 | 265,000 | 265,000 | 260,000 | 261,000 | 646 | 2,610 |
| 2006-08-25 | 269,000 | 269,000 | 266,000 | 267,000 | 1,042 | 2,670 |
| 2006-08-24 | 270,000 | 270,000 | 267,000 | 268,000 | 470 | 2,680 |
| 2006-08-23 | 270,000 | 271,000 | 267,000 | 270,000 | 1,955 | 2,700 |
| 2006-08-22 | 270,000 | 273,000 | 267,000 | 271,000 | 1,411 | 2,710 |
| 2006-08-21 | 272,000 | 274,000 | 268,000 | 270,000 | 1,456 | 2,700 |
| 2006-08-18 | 269,000 | 274,000 | 268,000 | 274,000 | 1,634 | 2,740 |
| 2006-08-17 | 271,000 | 272,000 | 269,000 | 270,000 | 971 | 2,700 |
| 2006-08-16 | 271,000 | 273,000 | 268,000 | 269,000 | 1,241 | 2,690 |
| 2006-08-15 | 274,000 | 274,000 | 267,000 | 268,000 | 1,072 | 2,680 |
| 2006-08-14 | 268,000 | 274,000 | 267,000 | 272,000 | 1,146 | 2,720 |
| 2006-08-11 | 263,000 | 268,000 | 263,000 | 267,000 | 680 | 2,670 |
| 2006-08-10 | 262,000 | 265,000 | 260,000 | 263,000 | 906 | 2,630 |
| 2006-08-09 | 258,000 | 264,000 | 256,000 | 263,000 | 1,294 | 2,630 |
| 2006-08-08 | 256,000 | 261,000 | 254,000 | 258,000 | 1,389 | 2,580 |
| 2006-08-07 | 260,000 | 264,000 | 256,000 | 256,000 | 2,107 | 2,560 |
| 2006-08-04 | 254,000 | 264,000 | 254,000 | 264,000 | 1,756 | 2,640 |
| 2006-08-03 | 258,000 | 258,000 | 254,000 | 256,000 | 872 | 2,560 |
| 2006-08-02 | 260,000 | 260,000 | 256,000 | 259,000 | 1,068 | 2,590 |
| 2006-08-01 | 261,000 | 261,000 | 257,000 | 257,000 | 767 | 2,570 |
| 2006-07-31 | 260,000 | 264,000 | 257,000 | 259,000 | 1,576 | 2,590 |
| 2006-07-28 | 249,000 | 256,000 | 243,000 | 255,000 | 2,675 | 2,550 |
| 2006-07-27 | 249,000 | 250,000 | 244,000 | 249,000 | 1,580 | 2,490 |
| 2006-07-26 | 255,000 | 257,000 | 249,000 | 249,000 | 1,394 | 2,490 |
| 2006-07-25 | 262,000 | 262,000 | 257,000 | 258,000 | 725 | 2,580 |
| 2006-07-24 | 262,000 | 263,000 | 254,000 | 258,000 | 964 | 2,580 |
| 2006-07-21 | 263,000 | 267,000 | 260,000 | 264,000 | 1,465 | 2,640 |
| 2006-07-20 | 267,000 | 269,000 | 264,000 | 267,000 | 1,156 | 2,670 |
| 2006-07-19 | 270,000 | 271,000 | 262,000 | 263,000 | 1,316 | 2,630 |
| 2006-07-18 | 269,000 | 270,000 | 262,000 | 263,000 | 985 | 2,630 |
| 2006-07-14 | 274,000 | 275,000 | 269,000 | 271,000 | 1,406 | 2,710 |
| 2006-07-13 | 271,000 | 274,000 | 269,000 | 272,000 | 877 | 2,720 |
| 2006-07-12 | 275,000 | 278,000 | 270,000 | 271,000 | 1,917 | 2,710 |
| 2006-07-11 | 282,000 | 285,000 | 278,000 | 279,000 | 1,448 | 2,790 |
| 2006-07-10 | 272,000 | 286,000 | 272,000 | 285,000 | 1,887 | 2,850 |
| 2006-07-07 | 279,000 | 279,000 | 276,000 | 276,000 | 787 | 2,760 |
| 2006-07-06 | 279,000 | 279,000 | 274,000 | 275,000 | 1,298 | 2,750 |
| 2006-07-05 | 273,000 | 278,000 | 273,000 | 278,000 | 1,767 | 2,780 |
| 2006-07-04 | 277,000 | 277,000 | 271,000 | 275,000 | 1,659 | 2,750 |
| 2006-07-03 | 274,000 | 277,000 | 272,000 | 277,000 | 1,286 | 2,770 |
| 2006-06-30 | 269,000 | 273,000 | 267,000 | 273,000 | 2,510 | 2,730 |
| 2006-06-29 | 260,000 | 269,000 | 260,000 | 265,000 | 2,615 | 2,650 |
| 2006-06-28 | 264,000 | 267,000 | 262,000 | 262,000 | 853 | 2,620 |
| 2006-06-27 | 268,000 | 270,000 | 265,000 | 269,000 | 814 | 2,690 |
| 2006-06-26 | 265,000 | 273,000 | 265,000 | 270,000 | 1,980 | 2,700 |
| 2006-06-23 | 274,000 | 275,000 | 264,000 | 265,000 | 3,223 | 2,650 |
| 2006-06-22 | 276,000 | 279,000 | 274,000 | 278,000 | 1,285 | 2,780 |
| 2006-06-21 | 273,000 | 274,000 | 269,000 | 273,000 | 833 | 2,730 |
| 2006-06-20 | 274,000 | 279,000 | 274,000 | 278,000 | 889 | 2,780 |
| 2006-06-19 | 277,000 | 280,000 | 275,000 | 276,000 | 2,088 | 2,760 |
| 2006-06-16 | 278,000 | 281,000 | 277,000 | 281,000 | 1,335 | 2,810 |
| 2006-06-15 | 266,000 | 277,000 | 266,000 | 277,000 | 1,882 | 2,770 |
| 2006-06-14 | 258,000 | 269,000 | 258,000 | 268,000 | 2,047 | 2,680 |
| 2006-06-13 | 262,000 | 266,000 | 257,000 | 260,000 | 1,050 | 2,600 |
| 2006-06-12 | 266,000 | 270,000 | 262,000 | 265,000 | 1,658 | 2,650 |
| 2006-06-09 | 261,000 | 265,000 | 254,000 | 264,000 | 2,982 | 2,640 |
| 2006-06-08 | 261,000 | 263,000 | 252,000 | 252,000 | 1,459 | 2,520 |
| 2006-06-07 | 262,000 | 267,000 | 261,000 | 261,000 | 1,163 | 2,610 |
| 2006-06-06 | 263,000 | 268,000 | 262,000 | 265,000 | 836 | 2,650 |
| 2006-06-05 | 273,000 | 274,000 | 268,000 | 269,000 | 1,586 | 2,690 |
| 2006-06-02 | 267,000 | 272,000 | 261,000 | 272,000 | 1,595 | 2,720 |
| 2006-06-01 | 269,000 | 269,000 | 263,000 | 265,000 | 1,009 | 2,650 |
| 2006-05-31 | 263,000 | 270,000 | 262,000 | 269,000 | 1,275 | 2,690 |
| 2006-05-30 | 269,000 | 269,000 | 263,000 | 264,000 | 2,247 | 2,640 |
| 2006-05-29 | 276,000 | 276,000 | 269,000 | 273,000 | 1,874 | 2,730 |
| 2006-05-26 | 275,000 | 279,000 | 272,000 | 276,000 | 1,836 | 2,760 |
| 2006-05-25 | 275,000 | 278,000 | 272,000 | 276,000 | 963 | 2,760 |
| 2006-05-24 | 272,000 | 276,000 | 268,000 | 275,000 | 1,977 | 2,750 |
| 2006-05-23 | 278,000 | 282,000 | 269,000 | 276,000 | 2,382 | 2,760 |
| 2006-05-22 | 287,000 | 289,000 | 279,000 | 282,000 | 2,271 | 2,820 |
| 2006-05-19 | 269,000 | 283,000 | 263,000 | 283,000 | 3,322 | 2,830 |
| 2006-05-18 | 264,000 | 273,000 | 260,000 | 272,000 | 2,020 | 2,720 |
| 2006-05-17 | 272,000 | 273,000 | 263,000 | 272,000 | 2,591 | 2,720 |
| 2006-05-16 | 279,000 | 279,000 | 273,000 | 275,000 | 1,383 | 2,750 |
| 2006-05-15 | 276,000 | 281,000 | 273,000 | 278,000 | 1,557 | 2,780 |
| 2006-05-12 | 279,000 | 280,000 | 274,000 | 276,000 | 1,912 | 2,760 |
| 2006-05-11 | 282,000 | 285,000 | 279,000 | 280,000 | 1,813 | 2,800 |
| 2006-05-10 | 293,000 | 293,000 | 283,000 | 285,000 | 1,917 | 2,850 |
| 2006-05-09 | 291,000 | 292,000 | 287,000 | 289,000 | 2,503 | 2,890 |
| 2006-05-08 | 300,000 | 300,000 | 291,000 | 294,000 | 1,590 | 2,940 |
| 2006-05-02 | 302,000 | 302,000 | 298,000 | 300,000 | 779 | 3,000 |
| 2006-05-01 | 299,000 | 302,000 | 298,000 | 300,000 | 826 | 3,000 |
| 2006-04-28 | 298,000 | 298,000 | 296,000 | 298,000 | 650 | 2,980 |
| 2006-04-27 | 297,000 | 299,000 | 295,000 | 296,000 | 965 | 2,960 |
| 2006-04-26 | 294,000 | 296,000 | 293,000 | 294,000 | 561 | 2,940 |
| 2006-04-25 | 295,000 | 298,000 | 292,000 | 295,000 | 807 | 2,950 |
| 2006-04-24 | 297,000 | 300,000 | 291,000 | 294,000 | 1,214 | 2,940 |
| 2006-04-21 | 296,000 | 299,000 | 293,000 | 299,000 | 1,668 | 2,990 |
| 2006-04-20 | 300,000 | 302,000 | 297,000 | 298,000 | 1,792 | 2,980 |
| 2006-04-19 | 309,000 | 310,000 | 303,000 | 303,000 | 1,178 | 3,030 |
| 2006-04-18 | 299,000 | 308,000 | 298,000 | 308,000 | 1,052 | 3,080 |
| 2006-04-17 | 305,000 | 307,000 | 297,000 | 298,000 | 957 | 2,980 |
| 2006-04-14 | 311,000 | 311,000 | 305,000 | 307,000 | 639 | 3,070 |
| 2006-04-13 | 310,000 | 310,000 | 305,000 | 306,000 | 777 | 3,060 |
| 2006-04-12 | 315,000 | 317,000 | 309,000 | 309,000 | 825 | 3,090 |
| 2006-04-11 | 316,000 | 319,000 | 315,000 | 318,000 | 1,155 | 3,180 |
| 2006-04-10 | 315,000 | 315,000 | 312,000 | 314,000 | 602 | 3,140 |
| 2006-04-07 | 316,000 | 322,000 | 312,000 | 315,000 | 1,738 | 3,150 |
| 2006-04-06 | 310,000 | 315,000 | 309,000 | 314,000 | 1,795 | 3,140 |
| 2006-04-05 | 307,000 | 310,000 | 302,000 | 303,000 | 1,020 | 3,030 |
| 2006-04-04 | 311,000 | 312,000 | 305,000 | 305,000 | 885 | 3,050 |
| 2006-04-03 | 313,000 | 315,000 | 308,000 | 312,000 | 1,377 | 3,120 |
| 2006-03-31 | 309,000 | 310,000 | 303,000 | 303,000 | 824 | 3,030 |
| 2006-03-30 | 310,000 | 310,000 | 305,000 | 308,000 | 872 | 3,080 |
| 2006-03-29 | 306,000 | 309,000 | 303,000 | 308,000 | 825 | 3,080 |
| 2006-03-28 | 303,000 | 310,000 | 302,000 | 305,000 | 861 | 3,050 |
| 2006-03-27 | 302,000 | 305,000 | 301,000 | 304,000 | 888 | 3,040 |
| 2006-03-24 | 304,000 | 304,000 | 301,000 | 302,000 | 627 | 3,020 |
| 2006-03-23 | 305,000 | 305,000 | 299,000 | 302,000 | 1,359 | 3,020 |
| 2006-03-22 | 307,000 | 308,000 | 301,000 | 304,000 | 816 | 3,040 |
| 2006-03-20 | 307,000 | 307,000 | 303,000 | 307,000 | 882 | 3,070 |
| 2006-03-17 | 305,000 | 305,000 | 301,000 | 305,000 | 575 | 3,050 |
| 2006-03-16 | 305,000 | 307,000 | 301,000 | 301,000 | 743 | 3,010 |
| 2006-03-15 | 305,000 | 306,000 | 303,000 | 304,000 | 877 | 3,040 |
| 2006-03-14 | 296,000 | 302,000 | 296,000 | 302,000 | 1,140 | 3,020 |
| 2006-03-13 | 293,000 | 298,000 | 293,000 | 296,000 | 542 | 2,960 |
| 2006-03-10 | 291,000 | 298,000 | 291,000 | 293,000 | 1,221 | 2,930 |
| 2006-03-09 | 289,000 | 292,000 | 286,000 | 292,000 | 918 | 2,920 |
| 2006-03-08 | 294,000 | 297,000 | 287,000 | 290,000 | 1,109 | 2,900 |
| 2006-03-07 | 295,000 | 299,000 | 294,000 | 295,000 | 877 | 2,950 |
| 2006-03-06 | 291,000 | 295,000 | 287,000 | 295,000 | 1,825 | 2,950 |
| 2006-03-03 | 299,000 | 305,000 | 299,000 | 300,000 | 720 | 3,000 |
| 2006-03-02 | 303,000 | 306,000 | 299,000 | 301,000 | 1,070 | 3,010 |
| 2006-03-01 | 303,000 | 305,000 | 301,000 | 302,000 | 930 | 3,020 |
| 2006-02-28 | 302,000 | 303,000 | 298,000 | 302,000 | 1,373 | 3,020 |
| 2006-02-27 | 302,000 | 306,000 | 297,000 | 297,000 | 1,791 | 2,970 |
| 2006-02-24 | 308,000 | 308,000 | 304,000 | 304,000 | 622 | 3,040 |
| 2006-02-23 | 300,000 | 309,000 | 300,000 | 307,000 | 1,038 | 3,070 |
| 2006-02-22 | 303,000 | 307,000 | 301,000 | 302,000 | 875 | 3,020 |
| 2006-02-21 | 298,000 | 307,000 | 297,000 | 307,000 | 1,125 | 3,070 |
| 2006-02-20 | 303,000 | 311,000 | 300,000 | 303,000 | 1,224 | 3,030 |
| 2006-02-17 | 306,000 | 314,000 | 305,000 | 308,000 | 1,055 | 3,080 |
| 2006-02-16 | 304,000 | 312,000 | 301,000 | 310,000 | 864 | 3,100 |
| 2006-02-15 | 309,000 | 310,000 | 302,000 | 305,000 | 893 | 3,050 |
| 2006-02-14 | 311,000 | 313,000 | 303,000 | 308,000 | 1,295 | 3,080 |
| 2006-02-13 | 313,000 | 315,000 | 309,000 | 313,000 | 1,013 | 3,130 |
| 2006-02-10 | 320,000 | 321,000 | 314,000 | 314,000 | 1,150 | 3,140 |
| 2006-02-09 | 315,000 | 324,000 | 314,000 | 324,000 | 1,515 | 3,240 |
| 2006-02-08 | 316,000 | 322,000 | 316,000 | 317,000 | 1,310 | 3,170 |
| 2006-02-07 | 312,000 | 318,000 | 311,000 | 316,000 | 1,878 | 3,160 |
| 2006-02-06 | 315,000 | 316,000 | 310,000 | 314,000 | 1,320 | 3,140 |
| 2006-02-03 | 308,000 | 316,000 | 305,000 | 314,000 | 1,843 | 3,140 |
| 2006-02-02 | 307,000 | 311,000 | 301,000 | 310,000 | 3,153 | 3,100 |
| 2006-02-01 | 310,000 | 315,000 | 307,000 | 308,000 | 1,021 | 3,080 |
| 2006-01-31 | 314,000 | 315,000 | 310,000 | 314,000 | 1,061 | 3,140 |
| 2006-01-30 | 315,000 | 316,000 | 312,000 | 314,000 | 1,841 | 3,140 |
| 2006-01-27 | 313,000 | 315,000 | 312,000 | 314,000 | 1,060 | 3,140 |
| 2006-01-26 | 310,000 | 315,000 | 310,000 | 314,000 | 1,280 | 3,140 |
| 2006-01-25 | 315,000 | 315,000 | 309,000 | 310,000 | 1,417 | 3,100 |
| 2006-01-24 | 304,000 | 314,000 | 304,000 | 314,000 | 904 | 3,140 |
| 2006-01-23 | 301,000 | 312,000 | 301,000 | 309,000 | 1,555 | 3,090 |
| 2006-01-20 | 313,000 | 314,000 | 305,000 | 309,000 | 1,505 | 3,090 |
| 2006-01-19 | 310,000 | 314,000 | 308,000 | 313,000 | 1,381 | 3,130 |
| 2006-01-18 | 311,000 | 312,000 | 297,000 | 306,000 | 2,682 | 3,060 |
| 2006-01-17 | 316,000 | 319,000 | 306,000 | 317,000 | 2,467 | 3,170 |
| 2006-01-16 | 320,000 | 325,000 | 316,000 | 322,000 | 1,384 | 3,220 |
| 2006-01-13 | 327,000 | 327,000 | 320,000 | 325,000 | 2,539 | 3,250 |
| 2006-01-12 | 320,000 | 330,000 | 319,000 | 328,000 | 2,465 | 3,280 |
| 2006-01-11 | 320,000 | 324,000 | 315,000 | 319,000 | 1,789 | 3,190 |
| 2006-01-10 | 322,000 | 325,000 | 313,000 | 319,000 | 3,174 | 3,190 |
| 2006-01-06 | 310,000 | 339,000 | 310,000 | 331,000 | 8,170 | 3,310 |
| 2006-01-05 | 302,000 | 309,000 | 300,000 | 308,000 | 2,931 | 3,080 |
| 2006-01-04 | 299,000 | 301,000 | 298,000 | 299,000 | 571 | 2,990 |
分割・併合履歴 ： [2012-09-26]1株→100株
