9432 日本電信電話(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 | 582,000 | 590,000 | 579,000 | 586,000 | 10,926 | 58.60 |
| 2006-12-28 | 594,000 | 594,000 | 587,000 | 587,000 | 12,401 | 58.70 |
| 2006-12-27 | 584,000 | 591,000 | 583,000 | 586,000 | 13,977 | 58.60 |
| 2006-12-26 | 578,000 | 583,000 | 576,000 | 582,000 | 14,386 | 58.20 |
| 2006-12-25 | 585,000 | 586,000 | 579,000 | 582,000 | 17,239 | 58.20 |
| 2006-12-22 | 594,000 | 595,000 | 590,000 | 592,000 | 13,879 | 59.20 |
| 2006-12-21 | 595,000 | 597,000 | 592,000 | 594,000 | 22,627 | 59.40 |
| 2006-12-20 | 596,000 | 602,000 | 593,000 | 600,000 | 23,219 | 60 |
| 2006-12-19 | 600,000 | 600,000 | 592,000 | 594,000 | 16,511 | 59.40 |
| 2006-12-18 | 600,000 | 601,000 | 597,000 | 600,000 | 11,889 | 60 |
| 2006-12-15 | 600,000 | 602,000 | 597,000 | 600,000 | 11,912 | 60 |
| 2006-12-14 | 604,000 | 607,000 | 597,000 | 605,000 | 25,218 | 60.50 |
| 2006-12-13 | 596,000 | 602,000 | 595,000 | 600,000 | 44,196 | 60 |
| 2006-12-12 | 583,000 | 591,000 | 582,000 | 590,000 | 18,793 | 59 |
| 2006-12-11 | 587,000 | 588,000 | 580,000 | 585,000 | 15,337 | 58.50 |
| 2006-12-08 | 588,000 | 590,000 | 582,000 | 582,000 | 23,959 | 58.20 |
| 2006-12-07 | 588,000 | 592,000 | 582,000 | 584,000 | 24,997 | 58.40 |
| 2006-12-06 | 586,000 | 590,000 | 580,000 | 585,000 | 22,675 | 58.50 |
| 2006-12-05 | 585,000 | 587,000 | 579,000 | 583,000 | 18,572 | 58.30 |
| 2006-12-04 | 584,000 | 587,000 | 578,000 | 587,000 | 15,179 | 58.70 |
| 2006-12-01 | 586,000 | 588,000 | 583,000 | 583,000 | 24,324 | 58.30 |
| 2006-11-30 | 580,000 | 586,000 | 576,000 | 586,000 | 22,918 | 58.60 |
| 2006-11-29 | 575,000 | 584,000 | 573,000 | 580,000 | 26,130 | 58 |
| 2006-11-28 | 573,000 | 582,000 | 571,000 | 577,000 | 29,809 | 57.70 |
| 2006-11-27 | 571,000 | 585,000 | 571,000 | 578,000 | 38,364 | 57.80 |
| 2006-11-24 | 559,000 | 569,000 | 559,000 | 565,000 | 17,027 | 56.50 |
| 2006-11-22 | 565,000 | 571,000 | 559,000 | 567,000 | 26,922 | 56.70 |
| 2006-11-21 | 564,000 | 568,000 | 561,000 | 565,000 | 24,755 | 56.50 |
| 2006-11-20 | 562,000 | 565,000 | 556,000 | 563,000 | 32,036 | 56.30 |
| 2006-11-17 | 570,000 | 576,000 | 568,000 | 573,000 | 21,748 | 57.30 |
| 2006-11-16 | 572,000 | 580,000 | 566,000 | 566,000 | 31,082 | 56.60 |
| 2006-11-15 | 572,000 | 573,000 | 561,000 | 563,000 | 20,623 | 56.30 |
| 2006-11-14 | 575,000 | 583,000 | 567,000 | 570,000 | 39,863 | 57 |
| 2006-11-13 | 574,000 | 574,000 | 562,000 | 571,000 | 27,122 | 57.10 |
| 2006-11-10 | 574,000 | 579,000 | 569,000 | 577,000 | 38,064 | 57.70 |
| 2006-11-09 | 578,000 | 582,000 | 576,000 | 580,000 | 32,635 | 58 |
| 2006-11-08 | 584,000 | 585,000 | 573,000 | 576,000 | 25,482 | 57.60 |
| 2006-11-07 | 586,000 | 588,000 | 581,000 | 583,000 | 19,935 | 58.30 |
| 2006-11-06 | 581,000 | 585,000 | 579,000 | 582,000 | 21,686 | 58.20 |
| 2006-11-02 | 584,000 | 587,000 | 580,000 | 585,000 | 21,398 | 58.50 |
| 2006-11-01 | 597,000 | 597,000 | 586,000 | 588,000 | 19,456 | 58.80 |
| 2006-10-31 | 597,000 | 598,000 | 582,000 | 589,000 | 51,407 | 58.90 |
| 2006-10-30 | 607,000 | 610,000 | 596,000 | 602,000 | 32,014 | 60.20 |
| 2006-10-27 | 618,000 | 623,000 | 611,000 | 615,000 | 28,778 | 61.50 |
| 2006-10-26 | 616,000 | 619,000 | 609,000 | 611,000 | 17,193 | 61.10 |
| 2006-10-25 | 620,000 | 621,000 | 603,000 | 607,000 | 29,479 | 60.70 |
| 2006-10-24 | 625,000 | 628,000 | 613,000 | 618,000 | 36,228 | 61.80 |
| 2006-10-23 | 619,000 | 631,000 | 618,000 | 630,000 | 20,631 | 63 |
| 2006-10-20 | 615,000 | 628,000 | 613,000 | 622,000 | 20,288 | 62.20 |
| 2006-10-19 | 616,000 | 629,000 | 612,000 | 619,000 | 34,245 | 61.90 |
| 2006-10-18 | 604,000 | 618,000 | 601,000 | 616,000 | 24,943 | 61.60 |
| 2006-10-17 | 620,000 | 624,000 | 606,000 | 609,000 | 24,899 | 60.90 |
| 2006-10-16 | 625,000 | 631,000 | 621,000 | 624,000 | 17,202 | 62.40 |
| 2006-10-13 | 632,000 | 632,000 | 619,000 | 624,000 | 22,778 | 62.40 |
| 2006-10-12 | 635,000 | 635,000 | 616,000 | 624,000 | 30,415 | 62.40 |
| 2006-10-11 | 628,000 | 640,000 | 628,000 | 629,000 | 37,938 | 62.90 |
| 2006-10-10 | 620,000 | 640,000 | 615,000 | 620,000 | 42,281 | 62 |
| 2006-10-06 | 615,000 | 628,000 | 614,000 | 624,000 | 42,090 | 62.40 |
| 2006-10-05 | 611,000 | 622,000 | 610,000 | 614,000 | 45,351 | 61.40 |
| 2006-10-04 | 600,000 | 608,000 | 600,000 | 604,000 | 38,928 | 60.40 |
| 2006-10-03 | 588,000 | 598,000 | 587,000 | 595,000 | 23,731 | 59.50 |
| 2006-10-02 | 583,000 | 597,000 | 583,000 | 596,000 | 22,617 | 59.60 |
| 2006-09-29 | 580,000 | 584,000 | 576,000 | 580,000 | 16,896 | 58 |
| 2006-09-28 | 580,000 | 585,000 | 575,000 | 585,000 | 19,189 | 58.50 |
| 2006-09-27 | 576,000 | 585,000 | 574,000 | 583,000 | 22,361 | 58.30 |
| 2006-09-26 | 566,000 | 573,000 | 566,000 | 569,000 | 18,179 | 56.90 |
| 2006-09-25 | 569,000 | 573,000 | 562,000 | 572,000 | 21,819 | 57.20 |
| 2006-09-22 | 565,000 | 572,000 | 559,000 | 559,000 | 15,643 | 55.90 |
| 2006-09-21 | 565,000 | 566,000 | 555,000 | 565,000 | 18,498 | 56.50 |
| 2006-09-20 | 565,000 | 566,000 | 560,000 | 564,000 | 18,496 | 56.40 |
| 2006-09-19 | 576,000 | 581,000 | 571,000 | 573,000 | 14,564 | 57.30 |
| 2006-09-15 | 576,000 | 579,000 | 569,000 | 576,000 | 12,937 | 57.60 |
| 2006-09-14 | 577,000 | 581,000 | 573,000 | 579,000 | 11,491 | 57.90 |
| 2006-09-13 | 579,000 | 584,000 | 576,000 | 577,000 | 18,985 | 57.70 |
| 2006-09-12 | 576,000 | 577,000 | 571,000 | 572,000 | 16,128 | 57.20 |
| 2006-09-11 | 580,000 | 580,000 | 571,000 | 573,000 | 19,147 | 57.30 |
| 2006-09-08 | 581,000 | 584,000 | 577,000 | 580,000 | 28,431 | 58 |
| 2006-09-07 | 589,000 | 591,000 | 581,000 | 584,000 | 20,795 | 58.40 |
| 2006-09-06 | 595,000 | 601,000 | 594,000 | 596,000 | 20,725 | 59.60 |
| 2006-09-05 | 595,000 | 602,000 | 591,000 | 596,000 | 51,801 | 59.60 |
| 2006-09-04 | 589,000 | 591,000 | 585,000 | 585,000 | 12,099 | 58.50 |
| 2006-09-01 | 589,000 | 591,000 | 580,000 | 583,000 | 21,323 | 58.30 |
| 2006-08-31 | 590,000 | 598,000 | 587,000 | 593,000 | 17,333 | 59.30 |
| 2006-08-30 | 587,000 | 589,000 | 580,000 | 589,000 | 13,883 | 58.90 |
| 2006-08-29 | 593,000 | 593,000 | 586,000 | 588,000 | 14,813 | 58.80 |
| 2006-08-28 | 586,000 | 591,000 | 583,000 | 585,000 | 18,398 | 58.50 |
| 2006-08-25 | 577,000 | 596,000 | 574,000 | 591,000 | 29,533 | 59.10 |
| 2006-08-24 | 579,000 | 579,000 | 571,000 | 574,000 | 16,076 | 57.40 |
| 2006-08-23 | 584,000 | 587,000 | 576,000 | 579,000 | 21,189 | 57.90 |
| 2006-08-22 | 587,000 | 587,000 | 581,000 | 583,000 | 17,303 | 58.30 |
| 2006-08-21 | 589,000 | 591,000 | 581,000 | 586,000 | 21,006 | 58.60 |
| 2006-08-18 | 600,000 | 602,000 | 596,000 | 599,000 | 15,912 | 59.90 |
| 2006-08-17 | 600,000 | 602,000 | 593,000 | 598,000 | 28,094 | 59.80 |
| 2006-08-16 | 600,000 | 601,000 | 591,000 | 594,000 | 21,147 | 59.40 |
| 2006-08-15 | 591,000 | 605,000 | 590,000 | 592,000 | 31,812 | 59.20 |
| 2006-08-14 | 571,000 | 594,000 | 570,000 | 590,000 | 27,799 | 59 |
| 2006-08-11 | 566,000 | 574,000 | 565,000 | 570,000 | 21,244 | 57 |
| 2006-08-10 | 565,000 | 574,000 | 561,000 | 563,000 | 17,993 | 56.30 |
| 2006-08-09 | 569,000 | 573,000 | 555,000 | 572,000 | 25,717 | 57.20 |
| 2006-08-08 | 572,000 | 573,000 | 562,000 | 567,000 | 23,985 | 56.70 |
| 2006-08-07 | 569,000 | 575,000 | 564,000 | 570,000 | 23,822 | 57 |
| 2006-08-04 | 571,000 | 573,000 | 563,000 | 569,000 | 38,623 | 56.90 |
| 2006-08-03 | 588,000 | 589,000 | 579,000 | 583,000 | 20,233 | 58.30 |
| 2006-08-02 | 591,000 | 592,000 | 583,000 | 587,000 | 23,773 | 58.70 |
| 2006-08-01 | 600,000 | 613,000 | 587,000 | 590,000 | 71,276 | 59 |
| 2006-07-31 | 598,000 | 600,000 | 595,000 | 599,000 | 30,169 | 59.90 |
| 2006-07-28 | 591,000 | 595,000 | 584,000 | 594,000 | 22,763 | 59.40 |
| 2006-07-27 | 584,000 | 595,000 | 583,000 | 590,000 | 35,166 | 59 |
| 2006-07-26 | 589,000 | 590,000 | 580,000 | 582,000 | 18,679 | 58.20 |
| 2006-07-25 | 594,000 | 598,000 | 588,000 | 589,000 | 22,220 | 58.90 |
| 2006-07-24 | 577,000 | 590,000 | 574,000 | 588,000 | 31,625 | 58.80 |
| 2006-07-21 | 574,000 | 585,000 | 572,000 | 584,000 | 33,338 | 58.40 |
| 2006-07-20 | 574,000 | 579,000 | 568,000 | 575,000 | 20,892 | 57.50 |
| 2006-07-19 | 568,000 | 573,000 | 560,000 | 560,000 | 25,271 | 56 |
| 2006-07-18 | 565,000 | 572,000 | 561,000 | 568,000 | 33,349 | 56.80 |
| 2006-07-14 | 581,000 | 584,000 | 574,000 | 574,000 | 35,258 | 57.40 |
| 2006-07-13 | 574,000 | 585,000 | 573,000 | 580,000 | 55,565 | 58 |
| 2006-07-12 | 573,000 | 577,000 | 567,000 | 573,000 | 35,573 | 57.30 |
| 2006-07-11 | 563,000 | 568,000 | 559,000 | 567,000 | 17,879 | 56.70 |
| 2006-07-10 | 553,000 | 569,000 | 553,000 | 569,000 | 24,409 | 56.90 |
| 2006-07-07 | 553,000 | 569,000 | 551,000 | 560,000 | 40,264 | 56 |
| 2006-07-06 | 553,000 | 554,000 | 546,000 | 546,000 | 15,803 | 54.60 |
| 2006-07-05 | 551,000 | 558,000 | 548,000 | 556,000 | 20,505 | 55.60 |
| 2006-07-04 | 558,000 | 562,000 | 547,000 | 551,000 | 24,028 | 55.10 |
| 2006-07-03 | 566,000 | 566,000 | 553,000 | 557,000 | 22,118 | 55.70 |
| 2006-06-30 | 558,000 | 563,000 | 553,000 | 561,000 | 33,230 | 56.10 |
| 2006-06-29 | 544,000 | 546,000 | 541,000 | 542,000 | 18,889 | 54.20 |
| 2006-06-28 | 531,000 | 537,000 | 528,000 | 535,000 | 26,184 | 53.50 |
| 2006-06-27 | 539,000 | 542,000 | 534,000 | 541,000 | 13,578 | 54.10 |
| 2006-06-26 | 535,000 | 544,000 | 534,000 | 543,000 | 26,232 | 54.30 |
| 2006-06-23 | 551,000 | 552,000 | 539,000 | 551,000 | 18,626 | 55.10 |
| 2006-06-22 | 547,000 | 555,000 | 543,000 | 552,000 | 30,905 | 55.20 |
| 2006-06-21 | 539,000 | 541,000 | 527,000 | 538,000 | 17,760 | 53.80 |
| 2006-06-20 | 535,000 | 546,000 | 530,000 | 534,000 | 31,812 | 53.40 |
| 2006-06-19 | 530,000 | 534,000 | 525,000 | 532,000 | 11,543 | 53.20 |
| 2006-06-16 | 528,000 | 529,000 | 519,000 | 527,000 | 19,364 | 52.70 |
| 2006-06-15 | 523,000 | 528,000 | 515,000 | 522,000 | 26,900 | 52.20 |
| 2006-06-14 | 508,000 | 531,000 | 508,000 | 527,000 | 23,997 | 52.70 |
| 2006-06-13 | 530,000 | 536,000 | 523,000 | 526,000 | 21,416 | 52.60 |
| 2006-06-12 | 535,000 | 536,000 | 526,000 | 530,000 | 20,668 | 53 |
| 2006-06-09 | 540,000 | 542,000 | 518,000 | 531,000 | 54,005 | 53.10 |
| 2006-06-08 | 557,000 | 566,000 | 529,000 | 540,000 | 45,193 | 54 |
| 2006-06-07 | 561,000 | 570,000 | 559,000 | 562,000 | 34,379 | 56.20 |
| 2006-06-06 | 565,000 | 573,000 | 563,000 | 569,000 | 25,124 | 56.90 |
| 2006-06-05 | 573,000 | 576,000 | 566,000 | 569,000 | 26,419 | 56.90 |
| 2006-06-02 | 566,000 | 573,000 | 558,000 | 572,000 | 37,661 | 57.20 |
| 2006-06-01 | 557,000 | 565,000 | 555,000 | 562,000 | 25,996 | 56.20 |
| 2006-05-31 | 551,000 | 559,000 | 549,000 | 549,000 | 28,222 | 54.90 |
| 2006-05-30 | 568,000 | 574,000 | 556,000 | 560,000 | 19,218 | 56 |
| 2006-05-29 | 578,000 | 582,000 | 567,000 | 571,000 | 27,171 | 57.10 |
| 2006-05-26 | 573,000 | 578,000 | 572,000 | 577,000 | 25,897 | 57.70 |
| 2006-05-25 | 560,000 | 575,000 | 559,000 | 564,000 | 59,802 | 56.40 |
| 2006-05-24 | 564,000 | 566,000 | 550,000 | 558,000 | 35,145 | 55.80 |
| 2006-05-23 | 548,000 | 572,000 | 548,000 | 562,000 | 39,068 | 56.20 |
| 2006-05-22 | 565,000 | 575,000 | 562,000 | 567,000 | 34,227 | 56.70 |
| 2006-05-19 | 570,000 | 570,000 | 555,000 | 558,000 | 34,904 | 55.80 |
| 2006-05-18 | 566,000 | 572,000 | 552,000 | 570,000 | 57,505 | 57 |
| 2006-05-17 | 569,000 | 582,000 | 560,000 | 580,000 | 71,502 | 58 |
| 2006-05-16 | 558,000 | 574,000 | 557,000 | 559,000 | 118,078 | 55.90 |
| 2006-05-15 | 539,000 | 561,000 | 538,000 | 554,000 | 104,851 | 55.40 |
| 2006-05-12 | 533,000 | 537,000 | 525,000 | 532,000 | 47,550 | 53.20 |
| 2006-05-11 | 535,000 | 549,000 | 533,000 | 543,000 | 46,266 | 54.30 |
| 2006-05-10 | 536,000 | 547,000 | 531,000 | 537,000 | 60,404 | 53.70 |
| 2006-05-09 | 535,000 | 550,000 | 533,000 | 538,000 | 70,567 | 53.80 |
| 2006-05-08 | 530,000 | 537,000 | 527,000 | 532,000 | 71,014 | 53.20 |
| 2006-05-02 | 510,000 | 515,000 | 509,000 | 510,000 | 20,567 | 51 |
| 2006-05-01 | 512,000 | 514,000 | 507,000 | 508,000 | 18,699 | 50.80 |
| 2006-04-28 | 505,000 | 510,000 | 501,000 | 510,000 | 27,035 | 51 |
| 2006-04-27 | 510,000 | 512,000 | 506,000 | 506,000 | 18,781 | 50.60 |
| 2006-04-26 | 513,000 | 515,000 | 504,000 | 509,000 | 21,071 | 50.90 |
| 2006-04-25 | 515,000 | 517,000 | 506,000 | 513,000 | 37,803 | 51.30 |
| 2006-04-24 | 515,000 | 517,000 | 506,000 | 511,000 | 37,397 | 51.10 |
| 2006-04-21 | 512,000 | 523,000 | 511,000 | 520,000 | 48,864 | 52 |
| 2006-04-20 | 506,000 | 510,000 | 505,000 | 510,000 | 35,637 | 51 |
| 2006-04-19 | 505,000 | 509,000 | 505,000 | 505,000 | 26,160 | 50.50 |
| 2006-04-18 | 502,000 | 504,000 | 500,000 | 503,000 | 19,654 | 50.30 |
| 2006-04-17 | 504,000 | 505,000 | 501,000 | 502,000 | 14,960 | 50.20 |
| 2006-04-14 | 503,000 | 506,000 | 500,000 | 503,000 | 20,040 | 50.30 |
| 2006-04-13 | 501,000 | 506,000 | 499,000 | 502,000 | 24,170 | 50.20 |
| 2006-04-12 | 505,000 | 505,000 | 502,000 | 502,000 | 22,057 | 50.20 |
| 2006-04-11 | 507,000 | 507,000 | 504,000 | 507,000 | 16,014 | 50.70 |
| 2006-04-10 | 510,000 | 511,000 | 506,000 | 508,000 | 16,208 | 50.80 |
| 2006-04-07 | 510,000 | 512,000 | 507,000 | 512,000 | 22,135 | 51.20 |
| 2006-04-06 | 508,000 | 512,000 | 507,000 | 511,000 | 24,441 | 51.10 |
| 2006-04-05 | 508,000 | 511,000 | 506,000 | 506,000 | 26,296 | 50.60 |
| 2006-04-04 | 508,000 | 509,000 | 505,000 | 506,000 | 18,769 | 50.60 |
| 2006-04-03 | 508,000 | 510,000 | 505,000 | 507,000 | 30,531 | 50.70 |
| 2006-03-31 | 520,000 | 520,000 | 503,000 | 505,000 | 51,446 | 50.50 |
| 2006-03-30 | 520,000 | 525,000 | 518,000 | 518,000 | 23,258 | 51.80 |
| 2006-03-29 | 519,000 | 521,000 | 514,000 | 517,000 | 20,717 | 51.70 |
| 2006-03-28 | 528,000 | 529,000 | 521,000 | 521,000 | 16,977 | 52.10 |
| 2006-03-27 | 528,000 | 531,000 | 523,000 | 528,000 | 14,015 | 52.80 |
| 2006-03-24 | 527,000 | 531,000 | 523,000 | 530,000 | 16,551 | 53 |
| 2006-03-23 | 530,000 | 531,000 | 523,000 | 525,000 | 14,257 | 52.50 |
| 2006-03-22 | 533,000 | 533,000 | 528,000 | 531,000 | 18,223 | 53.10 |
| 2006-03-20 | 524,000 | 534,000 | 523,000 | 530,000 | 17,375 | 53 |
| 2006-03-17 | 527,000 | 527,000 | 522,000 | 523,000 | 16,534 | 52.30 |
| 2006-03-16 | 521,000 | 522,000 | 516,000 | 519,000 | 14,860 | 51.90 |
| 2006-03-15 | 524,000 | 527,000 | 519,000 | 521,000 | 18,456 | 52.10 |
| 2006-03-14 | 518,000 | 526,000 | 517,000 | 523,000 | 30,813 | 52.30 |
| 2006-03-13 | 513,000 | 517,000 | 510,000 | 516,000 | 22,091 | 51.60 |
| 2006-03-10 | 510,000 | 515,000 | 507,000 | 508,000 | 31,028 | 50.80 |
| 2006-03-09 | 506,000 | 514,000 | 501,000 | 512,000 | 24,899 | 51.20 |
| 2006-03-08 | 501,000 | 505,000 | 500,000 | 505,000 | 32,478 | 50.50 |
| 2006-03-07 | 508,000 | 511,000 | 500,000 | 504,000 | 27,279 | 50.40 |
| 2006-03-06 | 515,000 | 515,000 | 506,000 | 511,000 | 27,321 | 51.10 |
| 2006-03-03 | 519,000 | 525,000 | 512,000 | 516,000 | 45,565 | 51.60 |
| 2006-03-02 | 509,000 | 520,000 | 507,000 | 515,000 | 50,095 | 51.50 |
| 2006-03-01 | 502,000 | 510,000 | 502,000 | 503,000 | 29,911 | 50.30 |
| 2006-02-28 | 503,000 | 508,000 | 499,000 | 506,000 | 25,169 | 50.60 |
| 2006-02-27 | 499,000 | 506,000 | 498,000 | 506,000 | 32,651 | 50.60 |
| 2006-02-24 | 506,000 | 507,000 | 501,000 | 505,000 | 26,774 | 50.50 |
| 2006-02-23 | 509,000 | 517,000 | 507,000 | 509,000 | 23,221 | 50.90 |
| 2006-02-22 | 513,000 | 513,000 | 506,000 | 506,000 | 25,343 | 50.60 |
| 2006-02-21 | 511,000 | 514,000 | 503,000 | 506,000 | 24,792 | 50.60 |
| 2006-02-20 | 512,000 | 520,000 | 506,000 | 511,000 | 40,174 | 51.10 |
| 2006-02-17 | 510,000 | 517,000 | 504,000 | 505,000 | 35,844 | 50.50 |
| 2006-02-16 | 507,000 | 507,000 | 498,000 | 502,000 | 34,679 | 50.20 |
| 2006-02-15 | 513,000 | 513,000 | 500,000 | 506,000 | 29,738 | 50.60 |
| 2006-02-14 | 511,000 | 514,000 | 504,000 | 507,000 | 28,796 | 50.70 |
| 2006-02-13 | 503,000 | 508,000 | 500,000 | 508,000 | 30,654 | 50.80 |
| 2006-02-10 | 519,000 | 519,000 | 503,000 | 513,000 | 33,627 | 51.30 |
| 2006-02-09 | 520,000 | 520,000 | 514,000 | 516,000 | 29,357 | 51.60 |
| 2006-02-08 | 516,000 | 523,000 | 514,000 | 516,000 | 31,402 | 51.60 |
| 2006-02-07 | 523,000 | 523,000 | 515,000 | 519,000 | 35,890 | 51.90 |
| 2006-02-06 | 521,000 | 522,000 | 513,000 | 518,000 | 39,100 | 51.80 |
| 2006-02-03 | 532,000 | 534,000 | 529,000 | 530,000 | 16,085 | 53 |
| 2006-02-02 | 539,000 | 540,000 | 532,000 | 535,000 | 21,480 | 53.50 |
| 2006-02-01 | 537,000 | 541,000 | 533,000 | 535,000 | 23,605 | 53.50 |
| 2006-01-31 | 544,000 | 546,000 | 541,000 | 544,000 | 24,267 | 54.40 |
| 2006-01-30 | 547,000 | 549,000 | 542,000 | 542,000 | 16,597 | 54.20 |
| 2006-01-27 | 542,000 | 545,000 | 535,000 | 539,000 | 24,122 | 53.90 |
| 2006-01-26 | 537,000 | 538,000 | 532,000 | 532,000 | 13,108 | 53.20 |
| 2006-01-25 | 536,000 | 541,000 | 530,000 | 531,000 | 17,782 | 53.10 |
| 2006-01-24 | 539,000 | 541,000 | 533,000 | 535,000 | 18,600 | 53.50 |
| 2006-01-23 | 526,000 | 537,000 | 525,000 | 531,000 | 17,023 | 53.10 |
| 2006-01-20 | 546,000 | 546,000 | 532,000 | 536,000 | 19,671 | 53.60 |
| 2006-01-19 | 543,000 | 544,000 | 529,000 | 536,000 | 34,977 | 53.60 |
| 2006-01-18 | 540,000 | 544,000 | 517,000 | 531,000 | 54,884 | 53.10 |
| 2006-01-17 | 550,000 | 568,000 | 547,000 | 559,000 | 40,407 | 55.90 |
| 2006-01-16 | 556,000 | 569,000 | 551,000 | 560,000 | 17,891 | 56 |
| 2006-01-13 | 568,000 | 575,000 | 561,000 | 566,000 | 36,144 | 56.60 |
| 2006-01-12 | 565,000 | 571,000 | 564,000 | 569,000 | 38,360 | 56.90 |
| 2006-01-11 | 559,000 | 564,000 | 552,000 | 564,000 | 36,548 | 56.40 |
| 2006-01-10 | 562,000 | 567,000 | 550,000 | 551,000 | 40,024 | 55.10 |
| 2006-01-06 | 555,000 | 557,000 | 548,000 | 555,000 | 33,640 | 55.50 |
| 2006-01-05 | 542,000 | 561,000 | 541,000 | 557,000 | 64,411 | 55.70 |
| 2006-01-04 | 541,000 | 544,000 | 536,000 | 541,000 | 16,924 | 54.10 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
