9433 KDDI(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 | 799,998 | 808,002 | 793,998 | 807,000 | 5,668 | 1,345 |
| 2006-12-28 | 790,002 | 799,002 | 789,000 | 796,998 | 9,590 | 1,328.33 |
| 2006-12-27 | 793,998 | 799,002 | 783,000 | 786,000 | 11,759 | 1,310 |
| 2006-12-26 | 804,000 | 804,000 | 792,000 | 796,998 | 5,807 | 1,328.33 |
| 2006-12-25 | 807,000 | 808,998 | 801,000 | 804,000 | 4,800 | 1,340 |
| 2006-12-22 | 799,998 | 807,000 | 799,002 | 804,000 | 6,783 | 1,340 |
| 2006-12-21 | 811,002 | 811,998 | 799,998 | 801,000 | 10,320 | 1,335 |
| 2006-12-20 | 796,002 | 811,002 | 793,002 | 811,002 | 16,751 | 1,351.67 |
| 2006-12-19 | 796,002 | 799,002 | 790,998 | 793,998 | 7,363 | 1,323.33 |
| 2006-12-18 | 790,998 | 801,000 | 790,998 | 799,002 | 11,217 | 1,331.67 |
| 2006-12-15 | 804,000 | 804,000 | 798,000 | 799,998 | 7,009 | 1,333.33 |
| 2006-12-14 | 792,000 | 804,000 | 790,002 | 804,000 | 10,164 | 1,340 |
| 2006-12-13 | 792,000 | 796,002 | 787,998 | 790,998 | 9,543 | 1,318.33 |
| 2006-12-12 | 798,000 | 799,002 | 790,998 | 793,998 | 9,349 | 1,323.33 |
| 2006-12-11 | 777,000 | 793,002 | 772,002 | 787,998 | 12,556 | 1,313.33 |
| 2006-12-08 | 774,000 | 787,002 | 772,002 | 777,000 | 37,230 | 1,295 |
| 2006-12-07 | 787,002 | 793,998 | 781,998 | 784,002 | 11,535 | 1,306.67 |
| 2006-12-06 | 795,000 | 795,000 | 771,000 | 781,998 | 19,961 | 1,303.33 |
| 2006-12-05 | 795,000 | 805,002 | 790,002 | 795,000 | 16,910 | 1,325 |
| 2006-12-04 | 781,002 | 799,998 | 780,000 | 796,002 | 19,726 | 1,326.67 |
| 2006-12-01 | 781,002 | 789,000 | 777,000 | 784,002 | 18,668 | 1,306.67 |
| 2006-11-30 | 769,998 | 775,998 | 765,000 | 774,000 | 20,067 | 1,290 |
| 2006-11-29 | 777,000 | 780,000 | 766,998 | 775,998 | 21,446 | 1,293.33 |
| 2006-11-28 | 781,002 | 787,998 | 775,002 | 783,000 | 22,163 | 1,305 |
| 2006-11-27 | 763,002 | 780,000 | 760,998 | 775,998 | 14,120 | 1,293.33 |
| 2006-11-24 | 769,998 | 778,002 | 765,000 | 772,998 | 25,684 | 1,288.33 |
| 2006-11-22 | 762,000 | 763,998 | 756,000 | 763,002 | 11,355 | 1,271.67 |
| 2006-11-21 | 754,998 | 762,000 | 753,000 | 757,998 | 12,548 | 1,263.33 |
| 2006-11-20 | 754,002 | 760,998 | 748,998 | 753,000 | 13,458 | 1,255 |
| 2006-11-17 | 762,000 | 766,998 | 757,002 | 757,998 | 12,366 | 1,263.33 |
| 2006-11-16 | 760,002 | 766,002 | 756,000 | 759,000 | 11,487 | 1,265 |
| 2006-11-15 | 765,000 | 766,002 | 748,998 | 750,000 | 12,865 | 1,250 |
| 2006-11-14 | 762,000 | 769,998 | 760,998 | 763,998 | 17,209 | 1,273.33 |
| 2006-11-13 | 757,998 | 760,998 | 751,002 | 759,000 | 14,956 | 1,265 |
| 2006-11-10 | 766,998 | 774,000 | 760,998 | 763,998 | 24,239 | 1,273.33 |
| 2006-11-09 | 757,002 | 772,002 | 754,002 | 772,002 | 32,144 | 1,286.67 |
| 2006-11-08 | 754,002 | 754,998 | 742,998 | 750,000 | 23,024 | 1,250 |
| 2006-11-07 | 751,998 | 754,998 | 745,998 | 753,000 | 23,458 | 1,255 |
| 2006-11-06 | 738,000 | 750,000 | 736,002 | 748,998 | 30,575 | 1,248.33 |
| 2006-11-02 | 733,002 | 736,002 | 729,000 | 733,002 | 35,587 | 1,221.67 |
| 2006-11-01 | 730,002 | 732,000 | 718,998 | 729,000 | 26,547 | 1,215 |
| 2006-10-31 | 738,000 | 742,998 | 715,998 | 729,000 | 40,809 | 1,215 |
| 2006-10-30 | 715,002 | 730,998 | 705,000 | 727,002 | 28,111 | 1,211.67 |
| 2006-10-27 | 745,002 | 747,000 | 724,998 | 724,998 | 28,231 | 1,208.33 |
| 2006-10-26 | 742,998 | 748,002 | 736,998 | 739,002 | 23,359 | 1,231.67 |
| 2006-10-25 | 736,002 | 747,000 | 730,998 | 735,000 | 47,207 | 1,225 |
| 2006-10-24 | 745,002 | 757,002 | 726,000 | 727,998 | 98,444 | 1,213.33 |
| 2006-10-23 | 796,002 | 796,998 | 781,998 | 784,002 | 17,099 | 1,306.67 |
| 2006-10-20 | 781,002 | 792,000 | 778,002 | 790,998 | 12,826 | 1,318.33 |
| 2006-10-19 | 777,000 | 784,002 | 772,002 | 775,002 | 14,128 | 1,291.67 |
| 2006-10-18 | 775,002 | 781,002 | 763,998 | 775,998 | 24,736 | 1,293.33 |
| 2006-10-17 | 799,998 | 802,002 | 778,002 | 778,998 | 15,822 | 1,298.33 |
| 2006-10-16 | 802,998 | 808,002 | 796,002 | 802,002 | 9,050 | 1,336.67 |
| 2006-10-13 | 798,000 | 805,998 | 781,998 | 792,000 | 23,283 | 1,320 |
| 2006-10-12 | 810,000 | 811,002 | 787,002 | 796,998 | 18,007 | 1,328.33 |
| 2006-10-11 | 799,002 | 819,000 | 798,000 | 811,002 | 24,204 | 1,351.67 |
| 2006-10-10 | 784,998 | 808,002 | 784,002 | 798,000 | 23,950 | 1,330 |
| 2006-10-06 | 777,000 | 790,002 | 771,000 | 784,002 | 14,078 | 1,306.67 |
| 2006-10-05 | 771,000 | 781,002 | 766,998 | 772,998 | 19,505 | 1,288.33 |
| 2006-10-04 | 763,002 | 768,000 | 753,000 | 757,998 | 13,161 | 1,263.33 |
| 2006-10-03 | 756,000 | 766,998 | 748,998 | 757,998 | 19,306 | 1,263.33 |
| 2006-10-02 | 742,002 | 753,000 | 742,002 | 748,998 | 14,622 | 1,248.33 |
| 2006-09-29 | 739,002 | 739,998 | 732,000 | 736,002 | 8,575 | 1,226.67 |
| 2006-09-28 | 745,998 | 745,998 | 733,002 | 739,002 | 11,993 | 1,231.67 |
| 2006-09-27 | 724,998 | 736,002 | 721,998 | 736,002 | 10,055 | 1,226.67 |
| 2006-09-26 | 727,998 | 730,002 | 715,998 | 721,002 | 8,418 | 1,201.67 |
| 2006-09-25 | 706,998 | 727,002 | 703,998 | 727,002 | 18,594 | 1,211.67 |
| 2006-09-22 | 703,002 | 712,002 | 700,002 | 706,002 | 23,650 | 1,176.67 |
| 2006-09-21 | 727,998 | 730,002 | 715,998 | 721,002 | 14,423 | 1,201.67 |
| 2006-09-20 | 735,000 | 736,002 | 721,998 | 732,000 | 15,887 | 1,220 |
| 2006-09-19 | 741,000 | 751,002 | 739,002 | 742,998 | 12,663 | 1,238.33 |
| 2006-09-15 | 736,002 | 741,000 | 727,998 | 738,000 | 8,776 | 1,230 |
| 2006-09-14 | 745,002 | 748,998 | 738,000 | 741,000 | 11,929 | 1,235 |
| 2006-09-13 | 744,000 | 748,998 | 733,998 | 739,002 | 14,073 | 1,231.67 |
| 2006-09-12 | 735,000 | 742,998 | 727,002 | 736,998 | 16,405 | 1,228.33 |
| 2006-09-11 | 748,998 | 748,998 | 726,000 | 729,000 | 15,030 | 1,215 |
| 2006-09-08 | 739,998 | 751,998 | 738,000 | 745,002 | 39,300 | 1,241.67 |
| 2006-09-07 | 765,000 | 766,998 | 747,000 | 754,002 | 21,439 | 1,256.67 |
| 2006-09-06 | 775,002 | 783,000 | 766,998 | 775,002 | 14,416 | 1,291.67 |
| 2006-09-05 | 775,002 | 780,000 | 769,998 | 775,002 | 8,494 | 1,291.67 |
| 2006-09-04 | 775,002 | 783,000 | 769,998 | 778,998 | 13,500 | 1,298.33 |
| 2006-09-01 | 768,000 | 777,000 | 763,998 | 768,000 | 16,997 | 1,280 |
| 2006-08-31 | 751,998 | 775,998 | 750,000 | 775,002 | 34,164 | 1,291.67 |
| 2006-08-30 | 750,000 | 750,000 | 739,002 | 750,000 | 9,592 | 1,250 |
| 2006-08-29 | 754,998 | 756,000 | 742,998 | 748,998 | 9,104 | 1,248.33 |
| 2006-08-28 | 748,002 | 763,998 | 744,000 | 748,998 | 19,437 | 1,248.33 |
| 2006-08-25 | 729,000 | 750,000 | 723,000 | 747,000 | 19,758 | 1,245 |
| 2006-08-24 | 727,998 | 729,000 | 717,000 | 726,000 | 11,294 | 1,210 |
| 2006-08-23 | 727,002 | 735,000 | 724,998 | 727,998 | 14,025 | 1,213.33 |
| 2006-08-22 | 723,000 | 729,000 | 717,000 | 724,002 | 20,859 | 1,206.67 |
| 2006-08-21 | 717,000 | 724,002 | 711,000 | 720,000 | 16,722 | 1,200 |
| 2006-08-18 | 715,998 | 720,000 | 715,998 | 717,000 | 9,657 | 1,195 |
| 2006-08-17 | 718,998 | 721,002 | 712,998 | 714,000 | 14,397 | 1,190 |
| 2006-08-16 | 718,002 | 723,000 | 715,998 | 721,002 | 14,089 | 1,201.67 |
| 2006-08-15 | 715,998 | 718,998 | 712,998 | 715,002 | 16,327 | 1,191.67 |
| 2006-08-14 | 715,002 | 727,002 | 709,998 | 726,000 | 11,823 | 1,210 |
| 2006-08-11 | 718,998 | 724,002 | 711,000 | 712,002 | 13,940 | 1,186.67 |
| 2006-08-10 | 721,998 | 727,998 | 711,000 | 715,002 | 13,984 | 1,191.67 |
| 2006-08-09 | 715,998 | 735,000 | 709,998 | 732,000 | 13,275 | 1,220 |
| 2006-08-08 | 721,002 | 726,000 | 706,998 | 721,002 | 19,798 | 1,201.67 |
| 2006-08-07 | 742,998 | 748,002 | 730,998 | 730,998 | 8,552 | 1,218.33 |
| 2006-08-04 | 744,000 | 748,998 | 739,002 | 742,998 | 9,869 | 1,238.33 |
| 2006-08-03 | 736,002 | 747,000 | 733,002 | 741,000 | 10,135 | 1,235 |
| 2006-08-02 | 727,998 | 739,998 | 723,000 | 735,000 | 9,568 | 1,225 |
| 2006-08-01 | 739,998 | 747,000 | 729,000 | 733,998 | 12,814 | 1,223.33 |
| 2006-07-31 | 754,998 | 754,998 | 736,002 | 744,000 | 16,010 | 1,240 |
| 2006-07-28 | 745,002 | 753,000 | 733,998 | 750,000 | 13,134 | 1,250 |
| 2006-07-27 | 744,000 | 748,002 | 739,002 | 745,002 | 16,631 | 1,241.67 |
| 2006-07-26 | 754,002 | 757,002 | 745,002 | 748,002 | 16,388 | 1,246.67 |
| 2006-07-25 | 751,998 | 759,000 | 742,998 | 753,000 | 21,725 | 1,255 |
| 2006-07-24 | 733,998 | 750,000 | 730,998 | 748,002 | 25,091 | 1,246.67 |
| 2006-07-21 | 733,998 | 739,002 | 721,998 | 727,998 | 21,302 | 1,213.33 |
| 2006-07-20 | 733,998 | 748,002 | 726,000 | 744,000 | 24,161 | 1,240 |
| 2006-07-19 | 724,998 | 733,998 | 718,998 | 724,998 | 18,014 | 1,208.33 |
| 2006-07-18 | 709,998 | 733,002 | 706,998 | 718,998 | 25,182 | 1,198.33 |
| 2006-07-14 | 724,002 | 730,998 | 714,000 | 720,000 | 32,589 | 1,200 |
| 2006-07-13 | 739,002 | 756,000 | 736,998 | 742,998 | 33,703 | 1,238.33 |
| 2006-07-12 | 730,002 | 741,000 | 726,000 | 739,998 | 21,852 | 1,233.33 |
| 2006-07-11 | 730,002 | 744,000 | 724,998 | 742,998 | 19,853 | 1,238.33 |
| 2006-07-10 | 697,998 | 742,002 | 697,002 | 735,000 | 23,094 | 1,225 |
| 2006-07-07 | 709,998 | 718,998 | 705,000 | 708,000 | 15,496 | 1,180 |
| 2006-07-06 | 715,998 | 715,998 | 700,002 | 700,002 | 19,101 | 1,166.67 |
| 2006-07-05 | 709,002 | 721,998 | 708,000 | 720,000 | 11,236 | 1,200 |
| 2006-07-04 | 709,002 | 721,002 | 706,002 | 711,000 | 13,440 | 1,185 |
| 2006-07-03 | 709,002 | 714,000 | 700,002 | 708,000 | 9,876 | 1,180 |
| 2006-06-30 | 690,000 | 708,000 | 690,000 | 703,002 | 19,095 | 1,171.67 |
| 2006-06-29 | 685,002 | 691,998 | 685,002 | 688,002 | 14,783 | 1,146.67 |
| 2006-06-28 | 682,002 | 690,000 | 676,002 | 681,000 | 13,859 | 1,135 |
| 2006-06-27 | 690,000 | 691,998 | 684,000 | 690,000 | 16,448 | 1,150 |
| 2006-06-26 | 690,000 | 697,002 | 684,000 | 693,000 | 15,267 | 1,155 |
| 2006-06-23 | 700,998 | 706,002 | 691,998 | 700,002 | 30,589 | 1,166.67 |
| 2006-06-22 | 696,000 | 715,002 | 691,998 | 709,998 | 26,398 | 1,183.33 |
| 2006-06-21 | 661,998 | 684,000 | 661,002 | 682,998 | 18,202 | 1,138.33 |
| 2006-06-20 | 663,000 | 673,002 | 654,000 | 660,000 | 14,245 | 1,100 |
| 2006-06-19 | 664,002 | 670,998 | 661,998 | 663,000 | 14,464 | 1,105 |
| 2006-06-16 | 679,998 | 681,000 | 664,998 | 673,998 | 20,065 | 1,123.33 |
| 2006-06-15 | 670,002 | 670,998 | 652,998 | 660,000 | 22,713 | 1,100 |
| 2006-06-14 | 639,000 | 675,000 | 634,002 | 661,002 | 43,587 | 1,101.67 |
| 2006-06-13 | 679,998 | 687,000 | 669,000 | 669,000 | 24,938 | 1,115 |
| 2006-06-12 | 705,000 | 705,000 | 694,002 | 697,998 | 22,394 | 1,163.33 |
| 2006-06-09 | 694,998 | 714,000 | 691,002 | 706,002 | 50,042 | 1,176.67 |
| 2006-06-08 | 732,000 | 732,000 | 694,998 | 705,000 | 33,015 | 1,175 |
| 2006-06-07 | 735,000 | 739,002 | 727,002 | 730,998 | 24,130 | 1,218.33 |
| 2006-06-06 | 741,000 | 753,000 | 733,002 | 745,002 | 21,508 | 1,241.67 |
| 2006-06-05 | 745,998 | 750,000 | 736,998 | 742,002 | 14,085 | 1,236.67 |
| 2006-06-02 | 748,998 | 757,002 | 730,998 | 756,000 | 38,674 | 1,260 |
| 2006-06-01 | 715,002 | 720,000 | 706,002 | 718,998 | 12,208 | 1,198.33 |
| 2006-05-31 | 697,998 | 715,002 | 694,002 | 702,000 | 27,027 | 1,170 |
| 2006-05-30 | 727,002 | 730,998 | 712,002 | 718,002 | 15,952 | 1,196.67 |
| 2006-05-29 | 739,998 | 741,000 | 724,002 | 730,002 | 12,363 | 1,216.67 |
| 2006-05-26 | 733,998 | 739,002 | 730,998 | 735,000 | 20,365 | 1,225 |
| 2006-05-25 | 744,000 | 747,000 | 726,000 | 730,998 | 21,521 | 1,218.33 |
| 2006-05-24 | 750,000 | 754,002 | 736,002 | 754,002 | 28,622 | 1,256.67 |
| 2006-05-23 | 730,998 | 757,002 | 730,998 | 742,998 | 41,293 | 1,238.33 |
| 2006-05-22 | 738,000 | 757,998 | 733,002 | 736,998 | 37,984 | 1,228.33 |
| 2006-05-19 | 744,000 | 750,000 | 715,002 | 727,002 | 31,635 | 1,211.67 |
| 2006-05-18 | 682,998 | 739,998 | 682,998 | 730,998 | 29,578 | 1,218.33 |
| 2006-05-17 | 694,998 | 706,002 | 685,002 | 703,002 | 20,471 | 1,171.67 |
| 2006-05-16 | 693,000 | 700,998 | 691,998 | 696,000 | 36,947 | 1,160 |
| 2006-05-15 | 715,998 | 717,000 | 693,000 | 708,000 | 33,927 | 1,180 |
| 2006-05-12 | 727,002 | 741,000 | 721,002 | 727,002 | 23,158 | 1,211.67 |
| 2006-05-11 | 723,000 | 750,000 | 715,998 | 745,998 | 27,342 | 1,243.33 |
| 2006-05-10 | 738,000 | 744,000 | 724,998 | 727,998 | 20,949 | 1,213.33 |
| 2006-05-09 | 745,002 | 754,002 | 739,002 | 744,000 | 25,136 | 1,240 |
| 2006-05-08 | 760,002 | 766,002 | 745,002 | 747,000 | 40,444 | 1,245 |
| 2006-05-02 | 718,998 | 739,002 | 715,002 | 735,000 | 35,055 | 1,225 |
| 2006-05-01 | 700,998 | 715,998 | 696,000 | 711,000 | 31,394 | 1,185 |
| 2006-04-28 | 690,000 | 706,002 | 685,002 | 702,000 | 23,323 | 1,170 |
| 2006-04-27 | 696,000 | 700,998 | 685,002 | 694,998 | 30,733 | 1,158.33 |
| 2006-04-26 | 676,002 | 697,998 | 676,002 | 691,002 | 50,850 | 1,151.67 |
| 2006-04-25 | 648,000 | 664,002 | 646,002 | 655,998 | 25,635 | 1,093.33 |
| 2006-04-24 | 640,002 | 643,002 | 634,998 | 637,998 | 17,071 | 1,063.33 |
| 2006-04-21 | 646,002 | 649,002 | 640,002 | 643,998 | 10,690 | 1,073.33 |
| 2006-04-20 | 648,000 | 652,998 | 646,002 | 649,002 | 14,429 | 1,081.67 |
| 2006-04-19 | 640,002 | 648,000 | 637,998 | 646,998 | 33,878 | 1,078.33 |
| 2006-04-18 | 619,002 | 634,998 | 616,002 | 631,998 | 19,151 | 1,053.33 |
| 2006-04-17 | 624,000 | 625,002 | 613,998 | 615,000 | 6,967 | 1,025 |
| 2006-04-14 | 631,002 | 631,002 | 622,002 | 625,002 | 15,872 | 1,041.67 |
| 2006-04-13 | 616,002 | 628,002 | 612,000 | 622,002 | 16,846 | 1,036.67 |
| 2006-04-12 | 610,998 | 616,998 | 609,000 | 610,002 | 10,802 | 1,016.67 |
| 2006-04-11 | 612,000 | 616,998 | 607,998 | 610,998 | 15,375 | 1,018.33 |
| 2006-04-10 | 622,002 | 622,002 | 612,000 | 613,998 | 13,897 | 1,023.33 |
| 2006-04-07 | 630,000 | 631,002 | 618,000 | 625,002 | 16,453 | 1,041.67 |
| 2006-04-06 | 631,998 | 633,000 | 627,000 | 633,000 | 12,688 | 1,055 |
| 2006-04-05 | 628,998 | 634,002 | 625,002 | 628,002 | 13,812 | 1,046.67 |
| 2006-04-04 | 636,000 | 636,000 | 627,000 | 628,998 | 11,006 | 1,048.33 |
| 2006-04-03 | 637,002 | 639,000 | 628,002 | 628,002 | 16,137 | 1,046.67 |
| 2006-03-31 | 634,998 | 640,002 | 627,000 | 628,998 | 16,566 | 1,048.33 |
| 2006-03-30 | 630,000 | 639,000 | 625,998 | 633,000 | 16,376 | 1,055 |
| 2006-03-29 | 619,998 | 631,998 | 615,000 | 625,998 | 15,741 | 1,043.33 |
| 2006-03-28 | 612,000 | 622,002 | 610,998 | 621,000 | 18,028 | 1,035 |
| 2006-03-27 | 612,000 | 615,000 | 609,000 | 612,000 | 12,090 | 1,020 |
| 2006-03-24 | 604,002 | 612,000 | 604,002 | 610,002 | 14,266 | 1,016.67 |
| 2006-03-23 | 603,000 | 607,998 | 601,002 | 603,000 | 15,779 | 1,005 |
| 2006-03-22 | 601,002 | 603,000 | 594,000 | 595,998 | 18,455 | 993.33 |
| 2006-03-20 | 600,000 | 607,998 | 600,000 | 603,000 | 13,320 | 1,005 |
| 2006-03-17 | 600,000 | 604,002 | 595,998 | 600,000 | 12,175 | 1,000 |
| 2006-03-16 | 600,000 | 601,002 | 592,998 | 597,000 | 10,575 | 995 |
| 2006-03-15 | 600,000 | 604,002 | 598,002 | 600,000 | 18,001 | 1,000 |
| 2006-03-14 | 589,002 | 600,000 | 588,000 | 597,000 | 21,946 | 995 |
| 2006-03-13 | 583,002 | 586,998 | 577,998 | 582,000 | 13,718 | 970 |
| 2006-03-10 | 589,998 | 595,998 | 580,998 | 582,000 | 49,336 | 970 |
| 2006-03-09 | 574,002 | 582,000 | 571,998 | 580,998 | 20,852 | 968.33 |
| 2006-03-08 | 562,998 | 577,002 | 559,998 | 574,998 | 24,617 | 958.33 |
| 2006-03-07 | 577,002 | 577,002 | 559,998 | 562,998 | 24,490 | 938.33 |
| 2006-03-06 | 574,002 | 585,000 | 564,000 | 580,002 | 28,285 | 966.67 |
| 2006-03-03 | 592,998 | 597,000 | 586,002 | 588,000 | 9,964 | 980 |
| 2006-03-02 | 603,000 | 609,000 | 591,000 | 595,998 | 14,718 | 993.33 |
| 2006-03-01 | 589,002 | 604,002 | 589,002 | 595,998 | 19,091 | 993.33 |
| 2006-02-28 | 585,000 | 604,002 | 585,000 | 598,998 | 22,573 | 998.33 |
| 2006-02-27 | 573,000 | 589,002 | 570,000 | 583,998 | 28,538 | 973.33 |
| 2006-02-24 | 577,998 | 579,000 | 565,002 | 570,000 | 21,962 | 950 |
| 2006-02-23 | 579,000 | 585,000 | 574,002 | 585,000 | 13,929 | 975 |
| 2006-02-22 | 582,000 | 586,998 | 574,998 | 577,998 | 17,612 | 963.33 |
| 2006-02-21 | 580,002 | 583,998 | 571,998 | 583,002 | 16,663 | 971.67 |
| 2006-02-20 | 582,000 | 583,002 | 565,998 | 570,000 | 27,344 | 950 |
| 2006-02-17 | 597,000 | 597,000 | 576,000 | 580,002 | 17,701 | 966.67 |
| 2006-02-16 | 592,002 | 595,002 | 580,002 | 586,998 | 19,218 | 978.33 |
| 2006-02-15 | 612,000 | 613,002 | 592,998 | 592,998 | 14,470 | 988.33 |
| 2006-02-14 | 600,000 | 606,000 | 589,998 | 603,000 | 17,141 | 1,005 |
| 2006-02-13 | 592,998 | 595,002 | 580,002 | 586,002 | 22,090 | 976.67 |
| 2006-02-10 | 613,002 | 613,002 | 595,002 | 600,000 | 27,217 | 1,000 |
| 2006-02-09 | 618,000 | 618,000 | 610,002 | 612,000 | 9,119 | 1,020 |
| 2006-02-08 | 616,998 | 624,000 | 610,002 | 610,002 | 9,535 | 1,016.67 |
| 2006-02-07 | 622,002 | 625,998 | 619,998 | 621,000 | 10,696 | 1,035 |
| 2006-02-06 | 622,002 | 622,998 | 612,000 | 622,002 | 14,322 | 1,036.67 |
| 2006-02-03 | 616,002 | 621,000 | 615,000 | 621,000 | 17,719 | 1,035 |
| 2006-02-02 | 615,000 | 616,002 | 610,002 | 612,000 | 14,813 | 1,020 |
| 2006-02-01 | 619,002 | 619,998 | 601,002 | 604,998 | 21,999 | 1,008.33 |
| 2006-01-31 | 624,000 | 627,000 | 616,998 | 619,998 | 16,930 | 1,033.33 |
| 2006-01-30 | 631,002 | 636,000 | 624,000 | 624,000 | 15,976 | 1,040 |
| 2006-01-27 | 625,002 | 625,998 | 616,002 | 622,998 | 14,524 | 1,038.33 |
| 2006-01-26 | 619,998 | 619,998 | 597,000 | 610,002 | 34,459 | 1,016.67 |
| 2006-01-25 | 634,002 | 637,002 | 619,998 | 619,998 | 18,920 | 1,033.33 |
| 2006-01-24 | 637,002 | 640,998 | 628,002 | 631,998 | 12,680 | 1,053.33 |
| 2006-01-23 | 625,002 | 640,002 | 621,000 | 627,000 | 12,726 | 1,045 |
| 2006-01-20 | 652,002 | 652,998 | 637,002 | 639,000 | 14,359 | 1,065 |
| 2006-01-19 | 646,002 | 652,002 | 631,002 | 646,002 | 22,469 | 1,076.67 |
| 2006-01-18 | 652,002 | 655,002 | 628,998 | 643,998 | 20,266 | 1,073.33 |
| 2006-01-17 | 661,998 | 669,000 | 645,000 | 652,998 | 17,943 | 1,088.33 |
| 2006-01-16 | 675,000 | 675,000 | 660,000 | 661,998 | 12,320 | 1,103.33 |
| 2006-01-13 | 678,000 | 678,000 | 664,998 | 670,002 | 16,857 | 1,116.67 |
| 2006-01-12 | 679,002 | 679,998 | 670,002 | 673,998 | 14,075 | 1,123.33 |
| 2006-01-11 | 673,002 | 684,000 | 670,002 | 682,002 | 17,685 | 1,136.67 |
| 2006-01-10 | 688,002 | 691,002 | 660,000 | 663,000 | 27,197 | 1,105 |
| 2006-01-06 | 679,998 | 682,002 | 669,000 | 679,002 | 14,188 | 1,131.67 |
| 2006-01-05 | 664,998 | 685,002 | 661,998 | 679,002 | 24,824 | 1,131.67 |
| 2006-01-04 | 660,000 | 669,000 | 651,000 | 658,998 | 19,786 | 1,098.33 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
