9424 日本通信(株) 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 | 27,990 | 27,990 | 26,020 | 27,500 | 1,003 | 55 |
| 2006-12-28 | 28,970 | 29,000 | 27,500 | 27,960 | 879 | 55.92 |
| 2006-12-27 | 29,600 | 29,760 | 28,500 | 28,960 | 1,247 | 57.92 |
| 2006-12-26 | 28,990 | 28,990 | 27,510 | 27,600 | 2,101 | 55.20 |
| 2006-12-25 | 30,100 | 30,600 | 29,000 | 29,010 | 2,025 | 58.02 |
| 2006-12-22 | 31,650 | 31,700 | 30,750 | 31,250 | 1,514 | 62.50 |
| 2006-12-21 | 31,650 | 32,000 | 31,100 | 31,250 | 2,408 | 62.50 |
| 2006-12-20 | 30,800 | 32,850 | 30,800 | 32,850 | 3,734 | 65.70 |
| 2006-12-19 | 32,600 | 32,600 | 30,500 | 30,800 | 3,083 | 61.60 |
| 2006-12-18 | 36,100 | 36,800 | 32,850 | 33,250 | 9,405 | 66.50 |
| 2006-12-15 | 30,400 | 34,600 | 30,050 | 34,600 | 14,576 | 69.20 |
| 2006-12-14 | 30,050 | 30,700 | 29,650 | 30,600 | 2,984 | 61.20 |
| 2006-12-13 | 32,000 | 32,600 | 30,000 | 30,850 | 3,828 | 61.70 |
| 2006-12-12 | 34,000 | 35,300 | 30,150 | 30,700 | 5,902 | 61.40 |
| 2006-12-11 | 31,900 | 35,450 | 31,850 | 32,500 | 8,711 | 65 |
| 2006-12-08 | 43,500 | 43,500 | 35,500 | 35,500 | 13,590 | 71 |
| 2006-12-07 | 39,500 | 39,500 | 39,500 | 39,500 | 607 | 79 |
| 2006-12-06 | 34,000 | 35,500 | 34,000 | 35,500 | 7,063 | 71 |
| 2006-12-05 | 30,050 | 31,500 | 30,000 | 31,500 | 5,293 | 63 |
| 2006-12-04 | 26,200 | 29,000 | 26,110 | 28,500 | 8,077 | 57 |
| 2006-12-01 | 23,800 | 26,050 | 23,800 | 26,050 | 4,141 | 52.10 |
| 2006-11-30 | 23,000 | 23,800 | 23,000 | 23,050 | 1,902 | 46.10 |
| 2006-11-29 | 22,550 | 23,000 | 22,010 | 22,500 | 1,230 | 45 |
| 2006-11-28 | 21,100 | 22,290 | 21,070 | 22,180 | 2,071 | 44.36 |
| 2006-11-27 | 21,200 | 22,710 | 21,040 | 21,040 | 2,288 | 42.08 |
| 2006-11-24 | 22,120 | 23,790 | 21,040 | 21,980 | 2,394 | 43.96 |
| 2006-11-22 | 20,100 | 24,000 | 19,910 | 23,620 | 3,657 | 47.24 |
| 2006-11-21 | 22,000 | 23,000 | 19,500 | 21,000 | 8,127 | 42 |
| 2006-11-20 | 22,300 | 22,300 | 22,300 | 22,300 | 375 | 44.60 |
| 2006-11-17 | 25,300 | 25,300 | 25,300 | 25,300 | 252 | 50.60 |
| 2006-11-16 | 28,300 | 28,300 | 28,300 | 28,300 | 278 | 56.60 |
| 2006-11-15 | 32,700 | 33,300 | 31,050 | 32,300 | 476 | 64.60 |
| 2006-11-14 | 31,850 | 32,600 | 31,850 | 32,600 | 299 | 65.20 |
| 2006-11-13 | 33,100 | 33,100 | 31,250 | 31,800 | 288 | 63.60 |
| 2006-11-10 | 33,600 | 35,500 | 32,600 | 33,050 | 660 | 66.10 |
| 2006-11-09 | 31,100 | 33,000 | 30,800 | 32,900 | 570 | 65.80 |
| 2006-11-08 | 33,750 | 33,750 | 30,800 | 32,150 | 521 | 64.30 |
| 2006-11-07 | 34,900 | 34,900 | 33,800 | 33,800 | 330 | 67.60 |
| 2006-11-06 | 35,250 | 35,250 | 33,700 | 34,100 | 467 | 68.20 |
| 2006-11-02 | 35,550 | 36,250 | 35,200 | 35,500 | 479 | 71 |
| 2006-11-01 | 36,900 | 37,100 | 36,200 | 36,800 | 276 | 73.60 |
| 2006-10-31 | 37,200 | 37,650 | 36,050 | 36,600 | 420 | 73.20 |
| 2006-10-30 | 37,400 | 37,500 | 36,300 | 37,100 | 491 | 74.20 |
| 2006-10-27 | 37,400 | 37,800 | 36,400 | 36,700 | 450 | 73.40 |
| 2006-10-26 | 38,400 | 38,400 | 37,050 | 37,350 | 1,602 | 74.70 |
| 2006-10-25 | 40,200 | 40,200 | 37,900 | 38,950 | 1,647 | 77.90 |
| 2006-10-24 | 42,200 | 42,300 | 40,500 | 40,900 | 940 | 81.80 |
| 2006-10-23 | 40,600 | 42,100 | 40,500 | 41,700 | 1,187 | 83.40 |
| 2006-10-20 | 42,150 | 42,200 | 39,000 | 41,750 | 1,019 | 83.50 |
| 2006-10-19 | 41,950 | 42,850 | 41,200 | 41,750 | 1,675 | 83.50 |
| 2006-10-18 | 36,500 | 41,000 | 36,500 | 40,350 | 2,145 | 80.70 |
| 2006-10-17 | 40,700 | 41,650 | 37,100 | 37,700 | 2,774 | 75.40 |
| 2006-10-16 | 37,200 | 39,500 | 36,700 | 39,500 | 880 | 79 |
| 2006-10-13 | 32,900 | 35,500 | 32,500 | 35,500 | 1,131 | 71 |
| 2006-10-12 | 32,900 | 32,950 | 30,750 | 32,800 | 976 | 65.60 |
| 2006-10-11 | 34,800 | 35,000 | 29,800 | 30,700 | 1,661 | 61.40 |
| 2006-10-10 | 34,500 | 34,800 | 32,100 | 32,800 | 1,164 | 65.60 |
| 2006-10-06 | 35,900 | 36,300 | 34,400 | 35,600 | 944 | 71.20 |
| 2006-10-05 | 38,000 | 38,250 | 37,000 | 37,100 | 1,173 | 74.20 |
| 2006-10-04 | 38,500 | 39,500 | 37,800 | 37,900 | 767 | 75.80 |
| 2006-10-03 | 40,500 | 40,500 | 38,800 | 38,850 | 727 | 77.70 |
| 2006-10-02 | 40,350 | 41,100 | 40,050 | 40,500 | 376 | 81 |
| 2006-09-29 | 42,000 | 42,700 | 40,500 | 40,750 | 687 | 81.50 |
| 2006-09-28 | 40,000 | 41,250 | 39,400 | 41,250 | 1,104 | 82.50 |
| 2006-09-27 | 38,000 | 39,450 | 37,650 | 39,450 | 912 | 78.90 |
| 2006-09-26 | 40,000 | 40,300 | 39,050 | 39,050 | 566 | 78.10 |
| 2006-09-25 | 39,900 | 39,950 | 39,400 | 39,700 | 437 | 79.40 |
| 2006-09-22 | 39,600 | 41,400 | 39,600 | 40,550 | 784 | 81.10 |
| 2006-09-21 | 42,050 | 42,350 | 39,050 | 40,500 | 1,386 | 81 |
| 2006-09-20 | 44,000 | 44,050 | 41,900 | 41,900 | 819 | 83.80 |
| 2006-09-19 | 47,500 | 47,500 | 44,650 | 45,400 | 480 | 90.80 |
| 2006-09-15 | 44,000 | 47,300 | 44,000 | 46,300 | 725 | 92.60 |
| 2006-09-14 | 45,700 | 46,400 | 44,500 | 45,300 | 1,082 | 90.60 |
| 2006-09-13 | 50,300 | 50,900 | 46,900 | 47,300 | 1,129 | 94.60 |
| 2006-09-12 | 52,000 | 52,000 | 50,300 | 50,300 | 503 | 100.60 |
| 2006-09-11 | 52,600 | 52,900 | 52,000 | 52,200 | 324 | 104.40 |
| 2006-09-08 | 52,100 | 52,600 | 52,100 | 52,500 | 269 | 105 |
| 2006-09-07 | 52,400 | 53,100 | 51,900 | 52,900 | 334 | 105.80 |
| 2006-09-06 | 52,800 | 54,900 | 52,200 | 53,000 | 1,024 | 106 |
| 2006-09-05 | 52,100 | 52,500 | 52,000 | 52,100 | 439 | 104.20 |
| 2006-09-04 | 52,400 | 52,900 | 51,900 | 52,600 | 291 | 105.20 |
| 2006-09-01 | 52,800 | 52,800 | 51,600 | 52,500 | 348 | 105 |
| 2006-08-31 | 52,500 | 53,500 | 51,900 | 52,500 | 508 | 105 |
| 2006-08-30 | 54,300 | 54,400 | 52,500 | 52,500 | 516 | 105 |
| 2006-08-29 | 55,000 | 56,000 | 53,100 | 54,200 | 2,358 | 108.40 |
| 2006-08-28 | 53,000 | 53,500 | 52,200 | 52,600 | 415 | 105.20 |
| 2006-08-25 | 54,000 | 54,800 | 53,300 | 53,600 | 958 | 107.20 |
| 2006-08-24 | 56,500 | 57,000 | 54,300 | 55,300 | 1,115 | 110.60 |
| 2006-08-23 | 54,800 | 56,400 | 53,900 | 56,300 | 1,916 | 112.60 |
| 2006-08-22 | 52,700 | 54,000 | 51,900 | 54,000 | 1,047 | 108 |
| 2006-08-21 | 52,700 | 53,000 | 51,200 | 52,800 | 894 | 105.60 |
| 2006-08-18 | 52,000 | 53,700 | 52,000 | 52,800 | 1,013 | 105.60 |
| 2006-08-17 | 54,500 | 55,600 | 52,200 | 53,100 | 2,490 | 106.20 |
| 2006-08-16 | 54,500 | 55,600 | 53,600 | 54,600 | 4,900 | 109.20 |
| 2006-08-15 | 52,800 | 58,000 | 52,300 | 58,000 | 3,497 | 116 |
| 2006-08-14 | 51,100 | 53,500 | 51,000 | 53,000 | 614 | 106 |
| 2006-08-11 | 53,300 | 54,300 | 52,500 | 52,600 | 621 | 105.20 |
| 2006-08-10 | 53,800 | 54,500 | 53,100 | 53,800 | 522 | 107.60 |
| 2006-08-09 | 51,900 | 54,300 | 51,000 | 54,300 | 833 | 108.60 |
| 2006-08-08 | 50,300 | 52,000 | 50,000 | 51,500 | 841 | 103 |
| 2006-08-07 | 55,900 | 56,000 | 51,600 | 51,700 | 787 | 103.40 |
| 2006-08-04 | 57,700 | 57,700 | 54,800 | 55,600 | 869 | 111.20 |
| 2006-08-03 | 58,000 | 59,600 | 55,000 | 56,400 | 1,992 | 112.80 |
| 2006-08-02 | 51,200 | 56,800 | 51,200 | 56,800 | 1,979 | 113.60 |
| 2006-08-01 | 52,000 | 54,200 | 51,500 | 52,100 | 1,163 | 104.20 |
| 2006-07-31 | 51,500 | 52,900 | 51,000 | 52,000 | 1,196 | 104 |
| 2006-07-28 | 47,500 | 51,000 | 47,000 | 49,600 | 1,114 | 99.20 |
| 2006-07-27 | 46,300 | 49,800 | 43,200 | 47,500 | 1,398 | 95 |
| 2006-07-26 | 51,800 | 51,800 | 47,000 | 47,000 | 975 | 94 |
| 2006-07-25 | 54,700 | 54,700 | 50,700 | 51,300 | 756 | 102.60 |
| 2006-07-24 | 52,000 | 52,700 | 50,400 | 52,700 | 826 | 105.40 |
| 2006-07-21 | 53,200 | 55,100 | 53,100 | 54,400 | 1,077 | 108.80 |
| 2006-07-20 | 54,400 | 55,700 | 53,300 | 55,700 | 1,335 | 111.40 |
| 2006-07-19 | 53,700 | 54,200 | 49,700 | 50,700 | 2,124 | 101.40 |
| 2006-07-18 | 56,200 | 57,700 | 54,700 | 54,700 | 1,773 | 109.40 |
| 2006-07-14 | 59,300 | 61,900 | 59,000 | 59,700 | 1,079 | 119.40 |
| 2006-07-13 | 60,000 | 63,900 | 58,600 | 60,700 | 1,118 | 121.40 |
| 2006-07-12 | 60,300 | 61,700 | 60,100 | 61,000 | 1,169 | 122 |
| 2006-07-11 | 65,900 | 65,900 | 62,400 | 62,800 | 984 | 125.60 |
| 2006-07-10 | 64,500 | 66,500 | 63,700 | 65,900 | 2,028 | 131.80 |
| 2006-07-07 | 72,000 | 73,500 | 68,400 | 68,700 | 1,157 | 137.40 |
| 2006-07-06 | 73,600 | 73,700 | 72,300 | 72,800 | 830 | 145.60 |
| 2006-07-05 | 76,300 | 76,800 | 75,000 | 75,100 | 1,086 | 150.20 |
| 2006-07-04 | 77,000 | 78,100 | 76,700 | 77,700 | 1,001 | 155.40 |
| 2006-07-03 | 76,000 | 78,300 | 74,800 | 76,700 | 907 | 153.40 |
| 2006-06-30 | 77,500 | 77,700 | 76,000 | 76,300 | 1,265 | 152.60 |
| 2006-06-29 | 71,700 | 78,800 | 71,600 | 74,600 | 2,556 | 149.20 |
| 2006-06-28 | 71,500 | 72,500 | 70,600 | 71,800 | 784 | 143.60 |
| 2006-06-27 | 73,500 | 74,000 | 72,100 | 73,500 | 674 | 147 |
| 2006-06-26 | 75,800 | 76,700 | 72,000 | 74,600 | 1,108 | 149.20 |
| 2006-06-23 | 75,500 | 77,400 | 75,200 | 76,900 | 859 | 153.80 |
| 2006-06-22 | 80,200 | 81,000 | 76,000 | 77,500 | 1,487 | 155 |
| 2006-06-21 | 81,100 | 81,500 | 76,400 | 78,800 | 1,241 | 157.60 |
| 2006-06-20 | 82,200 | 84,900 | 78,500 | 79,000 | 3,586 | 158 |
| 2006-06-19 | 77,300 | 84,000 | 77,100 | 81,200 | 4,673 | 162.40 |
| 2006-06-16 | 75,800 | 79,000 | 73,100 | 76,500 | 3,306 | 153 |
| 2006-06-15 | 71,200 | 72,000 | 70,200 | 71,800 | 1,917 | 143.60 |
| 2006-06-14 | 66,700 | 69,200 | 65,500 | 69,200 | 1,395 | 138.40 |
| 2006-06-13 | 68,800 | 69,000 | 67,000 | 67,500 | 866 | 135 |
| 2006-06-12 | 67,800 | 69,400 | 66,700 | 69,200 | 1,589 | 138.40 |
| 2006-06-09 | 66,400 | 67,600 | 63,300 | 66,800 | 1,850 | 133.60 |
| 2006-06-08 | 61,400 | 65,000 | 60,900 | 64,900 | 2,952 | 129.80 |
| 2006-06-07 | 68,700 | 72,500 | 65,100 | 65,900 | 5,578 | 131.80 |
| 2006-06-06 | 65,300 | 68,200 | 65,200 | 68,200 | 5,995 | 136.40 |
| 2006-06-05 | 63,200 | 63,200 | 62,800 | 63,200 | 1,680 | 126.40 |
| 2006-06-02 | 55,200 | 58,200 | 50,200 | 58,200 | 6,738 | 116.40 |
| 2006-06-01 | 60,000 | 60,900 | 53,200 | 53,200 | 2,537 | 106.40 |
| 2006-05-31 | 59,100 | 62,600 | 58,200 | 58,200 | 1,797 | 116.40 |
| 2006-05-30 | 63,600 | 65,100 | 61,500 | 61,600 | 2,790 | 123.20 |
| 2006-05-29 | 76,100 | 76,100 | 65,100 | 66,100 | 2,956 | 132.20 |
| 2006-05-26 | 80,000 | 82,400 | 74,000 | 75,100 | 1,790 | 150.20 |
| 2006-05-25 | 81,000 | 81,000 | 78,000 | 78,200 | 974 | 156.40 |
| 2006-05-24 | 77,700 | 81,000 | 77,200 | 81,000 | 779 | 162 |
| 2006-05-23 | 76,500 | 79,000 | 76,000 | 76,800 | 1,313 | 153.60 |
| 2006-05-22 | 80,000 | 84,000 | 78,400 | 80,300 | 3,295 | 160.60 |
| 2006-05-19 | 73,500 | 77,700 | 71,900 | 77,300 | 2,693 | 154.60 |
| 2006-05-18 | 70,900 | 76,000 | 70,800 | 73,500 | 2,577 | 147 |
| 2006-05-17 | 79,000 | 80,900 | 71,000 | 77,800 | 5,911 | 155.60 |
| 2006-05-16 | 89,500 | 89,500 | 81,000 | 81,000 | 3,589 | 162 |
| 2006-05-15 | 92,000 | 92,500 | 90,800 | 91,000 | 679 | 182 |
| 2006-05-12 | 92,000 | 94,800 | 90,000 | 93,300 | 1,216 | 186.60 |
| 2006-05-11 | 98,000 | 99,200 | 95,100 | 96,000 | 1,165 | 192 |
| 2006-05-10 | 99,800 | 99,900 | 98,500 | 98,800 | 485 | 197.60 |
| 2006-05-09 | 103,000 | 103,000 | 99,900 | 100,000 | 912 | 200 |
| 2006-05-08 | 101,000 | 103,000 | 100,000 | 102,000 | 706 | 204 |
| 2006-05-02 | 99,700 | 101,000 | 99,100 | 99,900 | 634 | 199.80 |
| 2006-05-01 | 99,500 | 100,000 | 99,000 | 99,500 | 484 | 199 |
| 2006-04-28 | 100,000 | 101,000 | 99,200 | 101,000 | 558 | 202 |
| 2006-04-27 | 104,000 | 104,000 | 100,000 | 102,000 | 819 | 204 |
| 2006-04-26 | 106,000 | 106,000 | 101,000 | 104,000 | 1,445 | 208 |
| 2006-04-25 | 100,000 | 105,000 | 99,500 | 105,000 | 2,326 | 210 |
| 2006-04-24 | 97,100 | 100,000 | 97,000 | 99,300 | 1,955 | 198.60 |
| 2006-04-21 | 105,000 | 107,000 | 100,000 | 100,000 | 1,923 | 200 |
| 2006-04-20 | 109,000 | 110,000 | 106,000 | 106,000 | 1,093 | 212 |
| 2006-04-19 | 112,000 | 113,000 | 109,000 | 109,000 | 717 | 218 |
| 2006-04-18 | 105,000 | 112,000 | 105,000 | 112,000 | 1,656 | 224 |
| 2006-04-17 | 113,000 | 114,000 | 108,000 | 109,000 | 1,774 | 218 |
| 2006-04-14 | 115,000 | 115,000 | 112,000 | 113,000 | 1,308 | 226 |
| 2006-04-13 | 117,000 | 118,000 | 115,000 | 115,000 | 885 | 230 |
| 2006-04-12 | 117,000 | 118,000 | 115,000 | 117,000 | 850 | 234 |
| 2006-04-11 | 120,000 | 121,000 | 116,000 | 117,000 | 2,228 | 234 |
| 2006-04-10 | 120,000 | 122,000 | 119,000 | 120,000 | 1,036 | 240 |
| 2006-04-07 | 121,000 | 123,000 | 119,000 | 121,000 | 1,880 | 242 |
| 2006-04-06 | 120,000 | 122,000 | 117,000 | 122,000 | 2,412 | 244 |
| 2006-04-05 | 123,000 | 125,000 | 117,000 | 118,000 | 2,945 | 236 |
| 2006-04-04 | 117,000 | 129,000 | 116,000 | 123,000 | 12,073 | 246 |
| 2006-04-03 | 114,000 | 116,000 | 112,000 | 116,000 | 2,973 | 232 |
| 2006-03-31 | 114,000 | 115,000 | 112,000 | 115,000 | 851 | 230 |
| 2006-03-30 | 116,000 | 117,000 | 114,000 | 115,000 | 1,341 | 230 |
| 2006-03-29 | 112,000 | 117,000 | 111,000 | 115,000 | 2,136 | 230 |
| 2006-03-28 | 109,000 | 112,000 | 106,000 | 112,000 | 1,045 | 224 |
| 2006-03-27 | 111,000 | 112,000 | 109,000 | 109,000 | 946 | 218 |
| 2006-03-24 | 112,000 | 112,000 | 106,000 | 111,000 | 3,385 | 222 |
| 2006-03-23 | 115,000 | 115,000 | 111,000 | 112,000 | 1,448 | 224 |
| 2006-03-22 | 117,000 | 118,000 | 112,000 | 116,000 | 1,329 | 232 |
| 2006-03-20 | 120,000 | 120,000 | 116,000 | 117,000 | 1,393 | 234 |
| 2006-03-17 | 116,000 | 118,000 | 114,000 | 118,000 | 1,357 | 236 |
| 2006-03-16 | 121,000 | 122,000 | 116,000 | 116,000 | 1,643 | 232 |
| 2006-03-15 | 119,000 | 122,000 | 119,000 | 121,000 | 1,481 | 242 |
| 2006-03-14 | 123,000 | 123,000 | 118,000 | 120,000 | 2,256 | 240 |
| 2006-03-13 | 121,000 | 123,000 | 119,000 | 120,000 | 3,498 | 240 |
| 2006-03-10 | 116,000 | 118,000 | 114,000 | 118,000 | 1,539 | 236 |
| 2006-03-09 | 114,000 | 116,000 | 113,000 | 115,000 | 1,362 | 230 |
| 2006-03-08 | 112,000 | 115,000 | 108,000 | 115,000 | 1,253 | 230 |
| 2006-03-07 | 116,000 | 116,000 | 113,000 | 114,000 | 1,751 | 228 |
| 2006-03-06 | 113,000 | 118,000 | 111,000 | 117,000 | 3,882 | 234 |
| 2006-03-03 | 110,000 | 112,000 | 105,000 | 108,000 | 3,577 | 216 |
| 2006-03-02 | 120,000 | 122,000 | 110,000 | 112,000 | 1,790 | 224 |
| 2006-03-01 | 116,000 | 121,000 | 114,000 | 118,000 | 1,892 | 236 |
| 2006-02-28 | 127,000 | 128,000 | 120,000 | 121,000 | 2,907 | 242 |
| 2006-02-27 | 135,000 | 136,000 | 125,000 | 127,000 | 5,656 | 254 |
| 2006-02-24 | 121,000 | 137,000 | 118,000 | 132,000 | 8,415 | 264 |
| 2006-02-23 | 108,000 | 123,000 | 108,000 | 123,000 | 4,257 | 246 |
| 2006-02-22 | 105,000 | 110,000 | 103,000 | 106,000 | 2,515 | 212 |
| 2006-02-21 | 97,000 | 109,000 | 97,000 | 107,000 | 5,554 | 214 |
| 2006-02-20 | 103,000 | 109,000 | 97,000 | 99,000 | 4,685 | 198 |
| 2006-02-17 | 110,000 | 118,000 | 107,000 | 115,000 | 5,229 | 230 |
| 2006-02-16 | 113,000 | 116,000 | 108,000 | 110,000 | 3,945 | 220 |
| 2006-02-15 | 116,000 | 123,000 | 115,000 | 116,000 | 6,413 | 232 |
| 2006-02-14 | 118,000 | 128,000 | 110,000 | 128,000 | 5,984 | 256 |
| 2006-02-13 | 132,000 | 133,000 | 118,000 | 119,000 | 5,472 | 238 |
| 2006-02-10 | 141,000 | 141,000 | 130,000 | 134,000 | 4,874 | 268 |
| 2006-02-09 | 145,000 | 147,000 | 138,000 | 140,000 | 3,681 | 280 |
| 2006-02-08 | 147,000 | 152,000 | 141,000 | 143,000 | 7,162 | 286 |
| 2006-02-07 | 142,000 | 148,000 | 140,000 | 147,000 | 6,800 | 294 |
| 2006-02-06 | 141,000 | 142,000 | 138,000 | 141,000 | 2,468 | 282 |
| 2006-02-03 | 138,000 | 140,000 | 135,000 | 140,000 | 1,979 | 280 |
| 2006-02-02 | 138,000 | 141,000 | 137,000 | 139,000 | 1,555 | 278 |
| 2006-02-01 | 139,000 | 142,000 | 136,000 | 137,000 | 2,748 | 274 |
| 2006-01-31 | 144,000 | 145,000 | 139,000 | 140,000 | 4,101 | 280 |
| 2006-01-30 | 145,000 | 149,000 | 142,000 | 143,000 | 7,047 | 286 |
| 2006-01-27 | 140,000 | 143,000 | 137,000 | 140,000 | 4,782 | 280 |
| 2006-01-26 | 138,000 | 143,000 | 135,000 | 136,000 | 5,589 | 272 |
| 2006-01-25 | 137,000 | 145,000 | 136,000 | 136,000 | 6,865 | 272 |
| 2006-01-24 | 121,000 | 135,000 | 121,000 | 134,000 | 11,151 | 268 |
| 2006-01-23 | 125,000 | 132,000 | 115,000 | 115,000 | 10,935 | 230 |
| 2006-01-20 | 145,000 | 148,000 | 131,000 | 135,000 | 7,983 | 270 |
| 2006-01-19 | 130,000 | 148,000 | 128,000 | 145,000 | 10,326 | 290 |
| 2006-01-18 | 148,000 | 150,000 | 127,000 | 133,000 | 11,955 | 266 |
| 2006-01-17 | 167,000 | 177,000 | 155,000 | 157,000 | 10,780 | 314 |
| 2006-01-16 | 178,000 | 182,000 | 174,000 | 179,000 | 7,832 | 358 |
| 2006-01-13 | 169,000 | 179,000 | 168,000 | 173,000 | 7,777 | 346 |
| 2006-01-12 | 178,000 | 185,000 | 172,000 | 172,000 | 18,945 | 344 |
| 2006-01-11 | 170,000 | 180,000 | 168,000 | 176,000 | 33,197 | 352 |
| 2006-01-10 | 155,000 | 165,000 | 152,000 | 165,000 | 13,768 | 330 |
| 2006-01-06 | 155,000 | 158,000 | 149,000 | 154,000 | 11,724 | 308 |
| 2006-01-05 | 149,000 | 156,000 | 148,000 | 156,000 | 10,274 | 312 |
| 2006-01-04 | 149,000 | 149,000 | 145,000 | 148,000 | 1,600 | 296 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
