9437 (株)NTTドコモ 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 | 188,000 | 188,000 | 186,000 | 188,000 | 34,726 | 1,880 |
| 2006-12-28 | 188,000 | 188,000 | 186,000 | 188,000 | 52,828 | 1,880 |
| 2006-12-27 | 186,000 | 188,000 | 185,000 | 186,000 | 49,175 | 1,860 |
| 2006-12-26 | 184,000 | 186,000 | 183,000 | 185,000 | 49,344 | 1,850 |
| 2006-12-25 | 185,000 | 186,000 | 184,000 | 185,000 | 34,070 | 1,850 |
| 2006-12-22 | 187,000 | 188,000 | 185,000 | 186,000 | 53,471 | 1,860 |
| 2006-12-21 | 188,000 | 189,000 | 186,000 | 188,000 | 93,259 | 1,880 |
| 2006-12-20 | 186,000 | 190,000 | 185,000 | 189,000 | 131,470 | 1,890 |
| 2006-12-19 | 184,000 | 187,000 | 184,000 | 185,000 | 106,052 | 1,850 |
| 2006-12-18 | 184,000 | 186,000 | 183,000 | 185,000 | 138,013 | 1,850 |
| 2006-12-15 | 183,000 | 184,000 | 182,000 | 183,000 | 114,219 | 1,830 |
| 2006-12-14 | 181,000 | 183,000 | 181,000 | 183,000 | 83,701 | 1,830 |
| 2006-12-13 | 181,000 | 181,000 | 179,000 | 181,000 | 82,955 | 1,810 |
| 2006-12-12 | 180,000 | 181,000 | 179,000 | 180,000 | 93,407 | 1,800 |
| 2006-12-11 | 176,000 | 178,000 | 176,000 | 178,000 | 113,862 | 1,780 |
| 2006-12-08 | 178,000 | 179,000 | 176,000 | 177,000 | 138,051 | 1,770 |
| 2006-12-07 | 181,000 | 181,000 | 178,000 | 180,000 | 129,765 | 1,800 |
| 2006-12-06 | 181,000 | 183,000 | 180,000 | 182,000 | 117,646 | 1,820 |
| 2006-12-05 | 180,000 | 181,000 | 179,000 | 179,000 | 127,857 | 1,790 |
| 2006-12-04 | 178,000 | 181,000 | 178,000 | 180,000 | 116,177 | 1,800 |
| 2006-12-01 | 179,000 | 182,000 | 178,000 | 181,000 | 143,955 | 1,810 |
| 2006-11-30 | 177,000 | 179,000 | 176,000 | 177,000 | 101,690 | 1,770 |
| 2006-11-29 | 177,000 | 178,000 | 176,000 | 177,000 | 110,505 | 1,770 |
| 2006-11-28 | 176,000 | 178,000 | 176,000 | 177,000 | 118,845 | 1,770 |
| 2006-11-27 | 176,000 | 180,000 | 175,000 | 178,000 | 104,034 | 1,780 |
| 2006-11-24 | 178,000 | 179,000 | 176,000 | 176,000 | 78,277 | 1,760 |
| 2006-11-22 | 180,000 | 180,000 | 178,000 | 179,000 | 85,902 | 1,790 |
| 2006-11-21 | 180,000 | 181,000 | 179,000 | 180,000 | 85,682 | 1,800 |
| 2006-11-20 | 182,000 | 183,000 | 179,000 | 180,000 | 99,326 | 1,800 |
| 2006-11-17 | 181,000 | 183,000 | 180,000 | 182,000 | 90,465 | 1,820 |
| 2006-11-16 | 182,000 | 184,000 | 180,000 | 180,000 | 153,228 | 1,800 |
| 2006-11-15 | 182,000 | 182,000 | 180,000 | 180,000 | 78,706 | 1,800 |
| 2006-11-14 | 182,000 | 183,000 | 181,000 | 181,000 | 84,671 | 1,810 |
| 2006-11-13 | 181,000 | 182,000 | 180,000 | 180,000 | 100,239 | 1,800 |
| 2006-11-10 | 181,000 | 184,000 | 181,000 | 182,000 | 102,290 | 1,820 |
| 2006-11-09 | 181,000 | 183,000 | 181,000 | 181,000 | 97,668 | 1,810 |
| 2006-11-08 | 182,000 | 183,000 | 181,000 | 182,000 | 62,041 | 1,820 |
| 2006-11-07 | 182,000 | 182,000 | 180,000 | 181,000 | 59,452 | 1,810 |
| 2006-11-06 | 179,000 | 181,000 | 178,000 | 179,000 | 86,985 | 1,790 |
| 2006-11-02 | 179,000 | 180,000 | 178,000 | 179,000 | 73,096 | 1,790 |
| 2006-11-01 | 179,000 | 180,000 | 176,000 | 179,000 | 72,429 | 1,790 |
| 2006-10-31 | 182,000 | 183,000 | 178,000 | 179,000 | 131,204 | 1,790 |
| 2006-10-30 | 180,000 | 181,000 | 177,000 | 181,000 | 189,468 | 1,810 |
| 2006-10-27 | 184,000 | 185,000 | 180,000 | 181,000 | 114,084 | 1,810 |
| 2006-10-26 | 184,000 | 185,000 | 182,000 | 183,000 | 135,408 | 1,830 |
| 2006-10-25 | 185,000 | 185,000 | 178,000 | 180,000 | 153,889 | 1,800 |
| 2006-10-24 | 185,000 | 185,000 | 182,000 | 184,000 | 190,087 | 1,840 |
| 2006-10-23 | 188,000 | 189,000 | 187,000 | 188,000 | 58,437 | 1,880 |
| 2006-10-20 | 190,000 | 190,000 | 187,000 | 187,000 | 74,414 | 1,870 |
| 2006-10-19 | 189,000 | 189,000 | 187,000 | 189,000 | 100,082 | 1,890 |
| 2006-10-18 | 190,000 | 191,000 | 188,000 | 189,000 | 64,809 | 1,890 |
| 2006-10-17 | 193,000 | 193,000 | 191,000 | 192,000 | 71,620 | 1,920 |
| 2006-10-16 | 194,000 | 195,000 | 193,000 | 193,000 | 78,123 | 1,930 |
| 2006-10-13 | 193,000 | 194,000 | 192,000 | 192,000 | 127,082 | 1,920 |
| 2006-10-12 | 191,000 | 192,000 | 190,000 | 190,000 | 65,878 | 1,900 |
| 2006-10-11 | 191,000 | 194,000 | 190,000 | 192,000 | 156,255 | 1,920 |
| 2006-10-10 | 190,000 | 192,000 | 188,000 | 189,000 | 162,855 | 1,890 |
| 2006-10-06 | 192,000 | 193,000 | 191,000 | 193,000 | 123,190 | 1,930 |
| 2006-10-05 | 190,000 | 193,000 | 190,000 | 192,000 | 240,835 | 1,920 |
| 2006-10-04 | 188,000 | 189,000 | 187,000 | 189,000 | 120,194 | 1,890 |
| 2006-10-03 | 186,000 | 190,000 | 185,000 | 188,000 | 226,983 | 1,880 |
| 2006-10-02 | 184,000 | 185,000 | 183,000 | 185,000 | 146,865 | 1,850 |
| 2006-09-29 | 182,000 | 183,000 | 181,000 | 182,000 | 78,593 | 1,820 |
| 2006-09-28 | 182,000 | 183,000 | 180,000 | 183,000 | 120,053 | 1,830 |
| 2006-09-27 | 179,000 | 181,000 | 177,000 | 180,000 | 148,277 | 1,800 |
| 2006-09-26 | 180,000 | 181,000 | 178,000 | 178,000 | 75,605 | 1,780 |
| 2006-09-25 | 180,000 | 181,000 | 178,000 | 181,000 | 159,099 | 1,810 |
| 2006-09-22 | 182,000 | 183,000 | 181,000 | 182,000 | 105,508 | 1,820 |
| 2006-09-21 | 180,000 | 183,000 | 179,000 | 180,000 | 115,831 | 1,800 |
| 2006-09-20 | 179,000 | 180,000 | 178,000 | 180,000 | 156,612 | 1,800 |
| 2006-09-19 | 181,000 | 183,000 | 180,000 | 180,000 | 105,763 | 1,800 |
| 2006-09-15 | 181,000 | 182,000 | 180,000 | 180,000 | 91,121 | 1,800 |
| 2006-09-14 | 183,000 | 183,000 | 181,000 | 183,000 | 106,050 | 1,830 |
| 2006-09-13 | 182,000 | 184,000 | 181,000 | 183,000 | 142,615 | 1,830 |
| 2006-09-12 | 180,000 | 181,000 | 179,000 | 179,000 | 70,643 | 1,790 |
| 2006-09-11 | 179,000 | 181,000 | 179,000 | 179,000 | 94,881 | 1,790 |
| 2006-09-08 | 178,000 | 179,000 | 177,000 | 179,000 | 103,525 | 1,790 |
| 2006-09-07 | 180,000 | 180,000 | 179,000 | 179,000 | 66,887 | 1,790 |
| 2006-09-06 | 181,000 | 182,000 | 180,000 | 181,000 | 54,202 | 1,810 |
| 2006-09-05 | 182,000 | 183,000 | 181,000 | 182,000 | 75,873 | 1,820 |
| 2006-09-04 | 182,000 | 182,000 | 180,000 | 181,000 | 86,586 | 1,810 |
| 2006-09-01 | 180,000 | 181,000 | 179,000 | 180,000 | 77,871 | 1,800 |
| 2006-08-31 | 181,000 | 182,000 | 179,000 | 182,000 | 92,010 | 1,820 |
| 2006-08-30 | 179,000 | 180,000 | 177,000 | 180,000 | 80,053 | 1,800 |
| 2006-08-29 | 179,000 | 181,000 | 178,000 | 180,000 | 131,234 | 1,800 |
| 2006-08-28 | 177,000 | 179,000 | 176,000 | 177,000 | 74,683 | 1,770 |
| 2006-08-25 | 175,000 | 179,000 | 174,000 | 176,000 | 169,147 | 1,760 |
| 2006-08-24 | 174,000 | 175,000 | 174,000 | 174,000 | 26,982 | 1,740 |
| 2006-08-23 | 176,000 | 177,000 | 174,000 | 176,000 | 101,823 | 1,760 |
| 2006-08-22 | 177,000 | 177,000 | 175,000 | 176,000 | 71,608 | 1,760 |
| 2006-08-21 | 178,000 | 179,000 | 176,000 | 176,000 | 71,049 | 1,760 |
| 2006-08-18 | 178,000 | 179,000 | 177,000 | 179,000 | 93,421 | 1,790 |
| 2006-08-17 | 179,000 | 179,000 | 177,000 | 177,000 | 75,020 | 1,770 |
| 2006-08-16 | 178,000 | 179,000 | 176,000 | 179,000 | 131,792 | 1,790 |
| 2006-08-15 | 175,000 | 177,000 | 175,000 | 176,000 | 136,300 | 1,760 |
| 2006-08-14 | 171,000 | 174,000 | 171,000 | 174,000 | 93,960 | 1,740 |
| 2006-08-11 | 171,000 | 172,000 | 170,000 | 171,000 | 99,882 | 1,710 |
| 2006-08-10 | 170,000 | 172,000 | 170,000 | 172,000 | 84,686 | 1,720 |
| 2006-08-09 | 169,000 | 170,000 | 168,000 | 169,000 | 98,521 | 1,690 |
| 2006-08-08 | 168,000 | 170,000 | 167,000 | 167,000 | 114,968 | 1,670 |
| 2006-08-07 | 168,000 | 168,000 | 166,000 | 166,000 | 81,897 | 1,660 |
| 2006-08-04 | 166,000 | 168,000 | 166,000 | 167,000 | 81,180 | 1,670 |
| 2006-08-03 | 166,000 | 168,000 | 165,000 | 166,000 | 75,703 | 1,660 |
| 2006-08-02 | 164,000 | 166,000 | 163,000 | 165,000 | 83,811 | 1,650 |
| 2006-08-01 | 165,000 | 166,000 | 164,000 | 165,000 | 110,322 | 1,650 |
| 2006-07-31 | 167,000 | 167,000 | 165,000 | 167,000 | 103,643 | 1,670 |
| 2006-07-28 | 169,000 | 169,000 | 166,000 | 168,000 | 65,921 | 1,680 |
| 2006-07-27 | 168,000 | 168,000 | 166,000 | 167,000 | 88,964 | 1,670 |
| 2006-07-26 | 169,000 | 169,000 | 164,000 | 166,000 | 100,473 | 1,660 |
| 2006-07-25 | 167,000 | 169,000 | 166,000 | 169,000 | 115,207 | 1,690 |
| 2006-07-24 | 163,000 | 167,000 | 162,000 | 166,000 | 98,307 | 1,660 |
| 2006-07-21 | 165,000 | 166,000 | 164,000 | 165,000 | 40,867 | 1,650 |
| 2006-07-20 | 165,000 | 166,000 | 164,000 | 166,000 | 95,829 | 1,660 |
| 2006-07-19 | 162,000 | 164,000 | 162,000 | 162,000 | 47,237 | 1,620 |
| 2006-07-18 | 164,000 | 165,000 | 162,000 | 162,000 | 136,187 | 1,620 |
| 2006-07-14 | 166,000 | 167,000 | 165,000 | 166,000 | 87,639 | 1,660 |
| 2006-07-13 | 167,000 | 169,000 | 166,000 | 167,000 | 119,430 | 1,670 |
| 2006-07-12 | 168,000 | 169,000 | 167,000 | 167,000 | 67,375 | 1,670 |
| 2006-07-11 | 168,000 | 169,000 | 167,000 | 168,000 | 94,749 | 1,680 |
| 2006-07-10 | 167,000 | 170,000 | 166,000 | 170,000 | 105,737 | 1,700 |
| 2006-07-07 | 169,000 | 171,000 | 168,000 | 168,000 | 113,814 | 1,680 |
| 2006-07-06 | 169,000 | 170,000 | 166,000 | 166,000 | 88,185 | 1,660 |
| 2006-07-05 | 168,000 | 171,000 | 168,000 | 171,000 | 78,583 | 1,710 |
| 2006-07-04 | 171,000 | 172,000 | 169,000 | 170,000 | 108,760 | 1,700 |
| 2006-07-03 | 170,000 | 171,000 | 169,000 | 169,000 | 107,483 | 1,690 |
| 2006-06-30 | 167,000 | 168,000 | 165,000 | 168,000 | 145,547 | 1,680 |
| 2006-06-29 | 162,000 | 165,000 | 162,000 | 164,000 | 242,486 | 1,640 |
| 2006-06-28 | 163,000 | 163,000 | 162,000 | 162,000 | 75,249 | 1,620 |
| 2006-06-27 | 164,000 | 164,000 | 162,000 | 163,000 | 121,614 | 1,630 |
| 2006-06-26 | 165,000 | 166,000 | 163,000 | 164,000 | 107,447 | 1,640 |
| 2006-06-23 | 166,000 | 167,000 | 164,000 | 165,000 | 130,262 | 1,650 |
| 2006-06-22 | 168,000 | 169,000 | 166,000 | 168,000 | 98,469 | 1,680 |
| 2006-06-21 | 167,000 | 168,000 | 165,000 | 167,000 | 78,738 | 1,670 |
| 2006-06-20 | 165,000 | 167,000 | 164,000 | 166,000 | 96,015 | 1,660 |
| 2006-06-19 | 167,000 | 167,000 | 165,000 | 166,000 | 65,852 | 1,660 |
| 2006-06-16 | 168,000 | 169,000 | 166,000 | 167,000 | 162,003 | 1,670 |
| 2006-06-15 | 168,000 | 168,000 | 162,000 | 164,000 | 197,956 | 1,640 |
| 2006-06-14 | 167,000 | 168,000 | 166,000 | 167,000 | 153,222 | 1,670 |
| 2006-06-13 | 169,000 | 170,000 | 168,000 | 168,000 | 103,572 | 1,680 |
| 2006-06-12 | 168,000 | 171,000 | 168,000 | 171,000 | 106,662 | 1,710 |
| 2006-06-09 | 170,000 | 171,000 | 168,000 | 168,000 | 211,201 | 1,680 |
| 2006-06-08 | 172,000 | 173,000 | 168,000 | 169,000 | 200,250 | 1,690 |
| 2006-06-07 | 172,000 | 174,000 | 171,000 | 172,000 | 112,051 | 1,720 |
| 2006-06-06 | 175,000 | 176,000 | 174,000 | 174,000 | 83,353 | 1,740 |
| 2006-06-05 | 180,000 | 180,000 | 176,000 | 177,000 | 96,759 | 1,770 |
| 2006-06-02 | 179,000 | 180,000 | 175,000 | 179,000 | 139,422 | 1,790 |
| 2006-06-01 | 181,000 | 182,000 | 178,000 | 179,000 | 92,624 | 1,790 |
| 2006-05-31 | 181,000 | 181,000 | 177,000 | 181,000 | 149,746 | 1,810 |
| 2006-05-30 | 185,000 | 185,000 | 183,000 | 184,000 | 60,658 | 1,840 |
| 2006-05-29 | 185,000 | 186,000 | 184,000 | 185,000 | 150,296 | 1,850 |
| 2006-05-26 | 181,000 | 183,000 | 181,000 | 183,000 | 103,972 | 1,830 |
| 2006-05-25 | 182,000 | 183,000 | 180,000 | 180,000 | 125,533 | 1,800 |
| 2006-05-24 | 183,000 | 183,000 | 180,000 | 182,000 | 133,536 | 1,820 |
| 2006-05-23 | 180,000 | 183,000 | 180,000 | 180,000 | 151,963 | 1,800 |
| 2006-05-22 | 181,000 | 183,000 | 180,000 | 181,000 | 116,576 | 1,810 |
| 2006-05-19 | 182,000 | 184,000 | 180,000 | 180,000 | 325,467 | 1,800 |
| 2006-05-18 | 175,000 | 181,000 | 174,000 | 181,000 | 505,637 | 1,810 |
| 2006-05-17 | 174,000 | 179,000 | 173,000 | 177,000 | 288,348 | 1,770 |
| 2006-05-16 | 174,000 | 176,000 | 172,000 | 173,000 | 227,177 | 1,730 |
| 2006-05-15 | 172,000 | 175,000 | 171,000 | 174,000 | 212,182 | 1,740 |
| 2006-05-12 | 176,000 | 177,000 | 173,000 | 174,000 | 246,232 | 1,740 |
| 2006-05-11 | 174,000 | 178,000 | 173,000 | 177,000 | 325,553 | 1,770 |
| 2006-05-10 | 173,000 | 175,000 | 172,000 | 173,000 | 143,429 | 1,730 |
| 2006-05-09 | 174,000 | 176,000 | 173,000 | 173,000 | 218,424 | 1,730 |
| 2006-05-08 | 172,000 | 174,000 | 171,000 | 174,000 | 250,815 | 1,740 |
| 2006-05-02 | 170,000 | 172,000 | 170,000 | 170,000 | 78,376 | 1,700 |
| 2006-05-01 | 171,000 | 173,000 | 169,000 | 170,000 | 127,318 | 1,700 |
| 2006-04-28 | 170,000 | 171,000 | 169,000 | 170,000 | 87,017 | 1,700 |
| 2006-04-27 | 172,000 | 175,000 | 170,000 | 170,000 | 210,294 | 1,700 |
| 2006-04-26 | 170,000 | 171,000 | 169,000 | 170,000 | 99,107 | 1,700 |
| 2006-04-25 | 171,000 | 172,000 | 167,000 | 169,000 | 272,818 | 1,690 |
| 2006-04-24 | 175,000 | 175,000 | 171,000 | 172,000 | 249,977 | 1,720 |
| 2006-04-21 | 172,000 | 178,000 | 171,000 | 177,000 | 422,053 | 1,770 |
| 2006-04-20 | 171,000 | 172,000 | 170,000 | 171,000 | 166,498 | 1,710 |
| 2006-04-19 | 170,000 | 170,000 | 169,000 | 170,000 | 104,062 | 1,700 |
| 2006-04-18 | 168,000 | 170,000 | 167,000 | 168,000 | 136,680 | 1,680 |
| 2006-04-17 | 169,000 | 169,000 | 168,000 | 168,000 | 59,061 | 1,680 |
| 2006-04-14 | 170,000 | 171,000 | 169,000 | 169,000 | 91,012 | 1,690 |
| 2006-04-13 | 172,000 | 172,000 | 168,000 | 169,000 | 186,110 | 1,690 |
| 2006-04-12 | 172,000 | 173,000 | 171,000 | 171,000 | 148,396 | 1,710 |
| 2006-04-11 | 174,000 | 175,000 | 172,000 | 174,000 | 109,578 | 1,740 |
| 2006-04-10 | 174,000 | 175,000 | 173,000 | 174,000 | 92,112 | 1,740 |
| 2006-04-07 | 177,000 | 177,000 | 174,000 | 176,000 | 143,786 | 1,760 |
| 2006-04-06 | 174,000 | 177,000 | 173,000 | 176,000 | 271,696 | 1,760 |
| 2006-04-05 | 173,000 | 174,000 | 172,000 | 173,000 | 131,648 | 1,730 |
| 2006-04-04 | 174,000 | 174,000 | 172,000 | 172,000 | 91,477 | 1,720 |
| 2006-04-03 | 175,000 | 175,000 | 172,000 | 174,000 | 118,183 | 1,740 |
| 2006-03-31 | 175,000 | 176,000 | 173,000 | 174,000 | 124,177 | 1,740 |
| 2006-03-30 | 173,000 | 175,000 | 173,000 | 173,000 | 162,295 | 1,730 |
| 2006-03-29 | 173,000 | 174,000 | 172,000 | 172,000 | 72,609 | 1,720 |
| 2006-03-28 | 174,000 | 175,000 | 172,000 | 173,000 | 127,195 | 1,730 |
| 2006-03-27 | 178,000 | 178,000 | 176,000 | 178,000 | 133,965 | 1,780 |
| 2006-03-24 | 178,000 | 178,000 | 177,000 | 178,000 | 57,792 | 1,780 |
| 2006-03-23 | 177,000 | 178,000 | 176,000 | 178,000 | 113,560 | 1,780 |
| 2006-03-22 | 177,000 | 178,000 | 177,000 | 178,000 | 148,050 | 1,780 |
| 2006-03-20 | 174,000 | 178,000 | 174,000 | 175,000 | 226,155 | 1,750 |
| 2006-03-17 | 173,000 | 175,000 | 172,000 | 174,000 | 103,613 | 1,740 |
| 2006-03-16 | 173,000 | 174,000 | 171,000 | 172,000 | 96,292 | 1,720 |
| 2006-03-15 | 173,000 | 174,000 | 172,000 | 173,000 | 114,681 | 1,730 |
| 2006-03-14 | 173,000 | 174,000 | 171,000 | 172,000 | 113,254 | 1,720 |
| 2006-03-13 | 171,000 | 172,000 | 171,000 | 172,000 | 86,720 | 1,720 |
| 2006-03-10 | 168,000 | 172,000 | 168,000 | 169,000 | 170,703 | 1,690 |
| 2006-03-09 | 167,000 | 169,000 | 166,000 | 169,000 | 109,450 | 1,690 |
| 2006-03-08 | 168,000 | 169,000 | 167,000 | 167,000 | 128,595 | 1,670 |
| 2006-03-07 | 169,000 | 170,000 | 166,000 | 170,000 | 150,886 | 1,700 |
| 2006-03-06 | 169,000 | 169,000 | 166,000 | 169,000 | 158,861 | 1,690 |
| 2006-03-03 | 171,000 | 171,000 | 170,000 | 171,000 | 96,083 | 1,710 |
| 2006-03-02 | 173,000 | 175,000 | 171,000 | 171,000 | 181,460 | 1,710 |
| 2006-03-01 | 171,000 | 173,000 | 171,000 | 171,000 | 128,069 | 1,710 |
| 2006-02-28 | 172,000 | 174,000 | 170,000 | 174,000 | 230,346 | 1,740 |
| 2006-02-27 | 173,000 | 174,000 | 171,000 | 171,000 | 151,400 | 1,710 |
| 2006-02-24 | 175,000 | 176,000 | 171,000 | 174,000 | 124,599 | 1,740 |
| 2006-02-23 | 175,000 | 176,000 | 175,000 | 176,000 | 104,249 | 1,760 |
| 2006-02-22 | 176,000 | 176,000 | 174,000 | 175,000 | 94,241 | 1,750 |
| 2006-02-21 | 176,000 | 177,000 | 175,000 | 175,000 | 83,529 | 1,750 |
| 2006-02-20 | 176,000 | 177,000 | 175,000 | 177,000 | 113,773 | 1,770 |
| 2006-02-17 | 177,000 | 178,000 | 175,000 | 176,000 | 116,235 | 1,760 |
| 2006-02-16 | 177,000 | 178,000 | 175,000 | 177,000 | 105,977 | 1,770 |
| 2006-02-15 | 177,000 | 177,000 | 175,000 | 177,000 | 115,243 | 1,770 |
| 2006-02-14 | 175,000 | 176,000 | 174,000 | 175,000 | 123,715 | 1,750 |
| 2006-02-13 | 175,000 | 176,000 | 174,000 | 175,000 | 187,394 | 1,750 |
| 2006-02-10 | 178,000 | 179,000 | 176,000 | 177,000 | 130,418 | 1,770 |
| 2006-02-09 | 178,000 | 179,000 | 175,000 | 177,000 | 147,410 | 1,770 |
| 2006-02-08 | 177,000 | 178,000 | 176,000 | 176,000 | 120,134 | 1,760 |
| 2006-02-07 | 178,000 | 179,000 | 177,000 | 178,000 | 113,005 | 1,780 |
| 2006-02-06 | 178,000 | 179,000 | 177,000 | 178,000 | 123,471 | 1,780 |
| 2006-02-03 | 180,000 | 180,000 | 178,000 | 178,000 | 144,606 | 1,780 |
| 2006-02-02 | 181,000 | 182,000 | 179,000 | 179,000 | 213,136 | 1,790 |
| 2006-02-01 | 181,000 | 184,000 | 180,000 | 183,000 | 312,727 | 1,830 |
| 2006-01-31 | 189,000 | 192,000 | 188,000 | 190,000 | 120,789 | 1,900 |
| 2006-01-30 | 190,000 | 191,000 | 188,000 | 189,000 | 128,678 | 1,890 |
| 2006-01-27 | 188,000 | 190,000 | 187,000 | 189,000 | 162,426 | 1,890 |
| 2006-01-26 | 186,000 | 187,000 | 183,000 | 185,000 | 94,376 | 1,850 |
| 2006-01-25 | 184,000 | 186,000 | 183,000 | 184,000 | 138,949 | 1,840 |
| 2006-01-24 | 184,000 | 185,000 | 182,000 | 183,000 | 153,920 | 1,830 |
| 2006-01-23 | 179,000 | 182,000 | 179,000 | 180,000 | 242,630 | 1,800 |
| 2006-01-20 | 186,000 | 186,000 | 182,000 | 183,000 | 147,351 | 1,830 |
| 2006-01-19 | 183,000 | 187,000 | 183,000 | 185,000 | 283,139 | 1,850 |
| 2006-01-18 | 186,000 | 188,000 | 180,000 | 183,000 | 320,172 | 1,830 |
| 2006-01-17 | 192,000 | 193,000 | 186,000 | 189,000 | 304,305 | 1,890 |
| 2006-01-16 | 193,000 | 196,000 | 191,000 | 193,000 | 163,547 | 1,930 |
| 2006-01-13 | 197,000 | 197,000 | 193,000 | 194,000 | 174,060 | 1,940 |
| 2006-01-12 | 199,000 | 201,000 | 197,000 | 198,000 | 260,392 | 1,980 |
| 2006-01-11 | 193,000 | 200,000 | 192,000 | 199,000 | 317,471 | 1,990 |
| 2006-01-10 | 197,000 | 199,000 | 193,000 | 195,000 | 295,966 | 1,950 |
| 2006-01-06 | 194,000 | 197,000 | 190,000 | 193,000 | 347,432 | 1,930 |
| 2006-01-05 | 184,000 | 196,000 | 183,000 | 193,000 | 575,942 | 1,930 |
| 2006-01-04 | 182,000 | 183,000 | 180,000 | 182,000 | 85,497 | 1,820 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株