9449 GMOインターネットグループ(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 | 769 | 772 | 754 | 767 | 283,500 | 767 |
| 2006-12-28 | 773 | 777 | 747 | 767 | 676,100 | 767 |
| 2006-12-27 | 803 | 812 | 761 | 767 | 812,800 | 767 |
| 2006-12-26 | 760 | 795 | 753 | 794 | 842,200 | 794 |
| 2006-12-25 | 775 | 783 | 748 | 760 | 831,700 | 760 |
| 2006-12-22 | 798 | 802 | 771 | 773 | 749,800 | 773 |
| 2006-12-21 | 813 | 814 | 782 | 787 | 721,300 | 787 |
| 2006-12-20 | 790 | 816 | 785 | 814 | 706,100 | 814 |
| 2006-12-19 | 806 | 827 | 797 | 798 | 733,500 | 798 |
| 2006-12-18 | 854 | 854 | 825 | 825 | 682,900 | 825 |
| 2006-12-15 | 852 | 857 | 849 | 851 | 648,300 | 851 |
| 2006-12-14 | 851 | 863 | 845 | 859 | 1,302,400 | 859 |
| 2006-12-13 | 857 | 868 | 840 | 866 | 1,440,600 | 866 |
| 2006-12-12 | 840 | 860 | 827 | 847 | 3,180,100 | 847 |
| 2006-12-11 | 980 | 980 | 870 | 870 | 2,150,000 | 870 |
| 2006-12-08 | 1,007 | 1,009 | 963 | 970 | 752,900 | 970 |
| 2006-12-07 | 997 | 1,005 | 987 | 997 | 599,100 | 997 |
| 2006-12-06 | 988 | 989 | 959 | 984 | 664,900 | 984 |
| 2006-12-05 | 998 | 1,005 | 981 | 988 | 529,100 | 988 |
| 2006-12-04 | 976 | 1,008 | 975 | 988 | 564,200 | 988 |
| 2006-12-01 | 981 | 998 | 968 | 981 | 793,100 | 981 |
| 2006-11-30 | 1,034 | 1,035 | 992 | 995 | 764,100 | 995 |
| 2006-11-29 | 1,023 | 1,043 | 1,008 | 1,028 | 870,200 | 1,028 |
| 2006-11-28 | 949 | 1,009 | 946 | 1,003 | 825,700 | 1,003 |
| 2006-11-27 | 933 | 968 | 932 | 958 | 516,100 | 958 |
| 2006-11-24 | 943 | 963 | 902 | 963 | 867,300 | 963 |
| 2006-11-22 | 890 | 955 | 890 | 933 | 1,257,600 | 933 |
| 2006-11-21 | 910 | 925 | 892 | 908 | 958,300 | 908 |
| 2006-11-20 | 910 | 911 | 876 | 879 | 1,079,300 | 879 |
| 2006-11-17 | 970 | 988 | 928 | 930 | 866,700 | 930 |
| 2006-11-16 | 1,010 | 1,036 | 971 | 973 | 1,063,100 | 973 |
| 2006-11-15 | 1,065 | 1,079 | 1,011 | 1,014 | 1,020,700 | 1,014 |
| 2006-11-14 | 1,019 | 1,079 | 1,007 | 1,079 | 859,400 | 1,079 |
| 2006-11-13 | 1,026 | 1,030 | 1,002 | 1,006 | 591,500 | 1,006 |
| 2006-11-10 | 1,041 | 1,064 | 1,034 | 1,038 | 426,100 | 1,038 |
| 2006-11-09 | 1,075 | 1,090 | 1,034 | 1,046 | 799,300 | 1,046 |
| 2006-11-08 | 1,130 | 1,136 | 1,043 | 1,062 | 980,800 | 1,062 |
| 2006-11-07 | 1,148 | 1,170 | 1,126 | 1,128 | 364,000 | 1,128 |
| 2006-11-06 | 1,154 | 1,157 | 1,123 | 1,132 | 340,000 | 1,132 |
| 2006-11-02 | 1,143 | 1,157 | 1,135 | 1,140 | 439,100 | 1,140 |
| 2006-11-01 | 1,133 | 1,163 | 1,105 | 1,137 | 486,100 | 1,137 |
| 2006-10-31 | 1,161 | 1,176 | 1,133 | 1,135 | 506,300 | 1,135 |
| 2006-10-30 | 1,163 | 1,195 | 1,151 | 1,154 | 592,600 | 1,154 |
| 2006-10-27 | 1,250 | 1,250 | 1,186 | 1,193 | 660,100 | 1,193 |
| 2006-10-26 | 1,229 | 1,243 | 1,203 | 1,213 | 405,300 | 1,213 |
| 2006-10-25 | 1,231 | 1,236 | 1,203 | 1,209 | 451,000 | 1,209 |
| 2006-10-24 | 1,260 | 1,268 | 1,220 | 1,229 | 496,300 | 1,229 |
| 2006-10-23 | 1,220 | 1,259 | 1,185 | 1,231 | 703,700 | 1,231 |
| 2006-10-20 | 1,258 | 1,274 | 1,222 | 1,240 | 741,700 | 1,240 |
| 2006-10-19 | 1,250 | 1,275 | 1,235 | 1,258 | 1,082,600 | 1,258 |
| 2006-10-18 | 1,178 | 1,220 | 1,166 | 1,215 | 636,200 | 1,215 |
| 2006-10-17 | 1,220 | 1,220 | 1,168 | 1,186 | 672,500 | 1,186 |
| 2006-10-16 | 1,183 | 1,213 | 1,163 | 1,190 | 678,500 | 1,190 |
| 2006-10-13 | 1,130 | 1,159 | 1,110 | 1,157 | 731,200 | 1,157 |
| 2006-10-12 | 1,055 | 1,117 | 1,032 | 1,105 | 851,000 | 1,105 |
| 2006-10-11 | 1,113 | 1,122 | 1,025 | 1,055 | 1,057,300 | 1,055 |
| 2006-10-10 | 1,150 | 1,153 | 1,095 | 1,105 | 863,000 | 1,105 |
| 2006-10-06 | 1,200 | 1,209 | 1,167 | 1,176 | 462,100 | 1,176 |
| 2006-10-05 | 1,233 | 1,233 | 1,207 | 1,212 | 487,000 | 1,212 |
| 2006-10-04 | 1,263 | 1,265 | 1,181 | 1,193 | 1,120,900 | 1,193 |
| 2006-10-03 | 1,269 | 1,278 | 1,245 | 1,255 | 713,900 | 1,255 |
| 2006-10-02 | 1,320 | 1,326 | 1,276 | 1,293 | 520,900 | 1,293 |
| 2006-09-29 | 1,311 | 1,334 | 1,302 | 1,322 | 377,300 | 1,322 |
| 2006-09-28 | 1,256 | 1,342 | 1,242 | 1,316 | 1,130,400 | 1,316 |
| 2006-09-27 | 1,275 | 1,277 | 1,235 | 1,249 | 720,200 | 1,249 |
| 2006-09-26 | 1,257 | 1,280 | 1,230 | 1,270 | 687,300 | 1,270 |
| 2006-09-25 | 1,331 | 1,342 | 1,233 | 1,247 | 941,200 | 1,247 |
| 2006-09-22 | 1,320 | 1,370 | 1,320 | 1,360 | 348,700 | 1,360 |
| 2006-09-21 | 1,370 | 1,385 | 1,327 | 1,345 | 321,200 | 1,345 |
| 2006-09-20 | 1,364 | 1,374 | 1,346 | 1,355 | 337,800 | 1,355 |
| 2006-09-19 | 1,412 | 1,439 | 1,386 | 1,388 | 335,500 | 1,388 |
| 2006-09-15 | 1,408 | 1,439 | 1,397 | 1,422 | 527,200 | 1,422 |
| 2006-09-14 | 1,400 | 1,447 | 1,400 | 1,417 | 561,100 | 1,417 |
| 2006-09-13 | 1,464 | 1,475 | 1,389 | 1,392 | 830,800 | 1,392 |
| 2006-09-12 | 1,450 | 1,482 | 1,432 | 1,446 | 1,103,400 | 1,446 |
| 2006-09-11 | 1,497 | 1,497 | 1,424 | 1,424 | 1,002,800 | 1,424 |
| 2006-09-08 | 1,381 | 1,469 | 1,381 | 1,469 | 1,390,800 | 1,469 |
| 2006-09-07 | 1,366 | 1,420 | 1,366 | 1,385 | 375,900 | 1,385 |
| 2006-09-06 | 1,402 | 1,414 | 1,383 | 1,400 | 652,400 | 1,400 |
| 2006-09-05 | 1,333 | 1,438 | 1,325 | 1,410 | 1,335,100 | 1,410 |
| 2006-09-04 | 1,298 | 1,325 | 1,294 | 1,323 | 417,900 | 1,323 |
| 2006-09-01 | 1,270 | 1,291 | 1,253 | 1,284 | 341,000 | 1,284 |
| 2006-08-31 | 1,246 | 1,292 | 1,239 | 1,270 | 733,700 | 1,270 |
| 2006-08-30 | 1,320 | 1,327 | 1,220 | 1,232 | 877,300 | 1,232 |
| 2006-08-29 | 1,300 | 1,314 | 1,290 | 1,313 | 378,200 | 1,313 |
| 2006-08-28 | 1,350 | 1,355 | 1,280 | 1,280 | 517,200 | 1,280 |
| 2006-08-25 | 1,347 | 1,373 | 1,335 | 1,352 | 509,200 | 1,352 |
| 2006-08-24 | 1,360 | 1,361 | 1,334 | 1,350 | 401,800 | 1,350 |
| 2006-08-23 | 1,386 | 1,388 | 1,361 | 1,376 | 376,400 | 1,376 |
| 2006-08-22 | 1,337 | 1,394 | 1,337 | 1,386 | 860,000 | 1,386 |
| 2006-08-21 | 1,339 | 1,347 | 1,323 | 1,329 | 396,000 | 1,329 |
| 2006-08-18 | 1,310 | 1,333 | 1,309 | 1,319 | 266,700 | 1,319 |
| 2006-08-17 | 1,342 | 1,349 | 1,304 | 1,310 | 586,100 | 1,310 |
| 2006-08-16 | 1,365 | 1,370 | 1,320 | 1,325 | 615,100 | 1,325 |
| 2006-08-15 | 1,280 | 1,365 | 1,243 | 1,331 | 1,286,100 | 1,331 |
| 2006-08-14 | 1,250 | 1,309 | 1,235 | 1,293 | 527,900 | 1,293 |
| 2006-08-11 | 1,210 | 1,233 | 1,193 | 1,230 | 318,600 | 1,230 |
| 2006-08-10 | 1,197 | 1,224 | 1,165 | 1,210 | 423,200 | 1,210 |
| 2006-08-09 | 1,150 | 1,211 | 1,138 | 1,200 | 387,400 | 1,200 |
| 2006-08-08 | 1,176 | 1,198 | 1,135 | 1,170 | 564,900 | 1,170 |
| 2006-08-07 | 1,240 | 1,259 | 1,180 | 1,182 | 486,500 | 1,182 |
| 2006-08-04 | 1,280 | 1,319 | 1,239 | 1,260 | 456,200 | 1,260 |
| 2006-08-03 | 1,298 | 1,320 | 1,270 | 1,283 | 601,700 | 1,283 |
| 2006-08-02 | 1,241 | 1,289 | 1,240 | 1,274 | 360,600 | 1,274 |
| 2006-08-01 | 1,230 | 1,309 | 1,215 | 1,259 | 636,400 | 1,259 |
| 2006-07-31 | 1,210 | 1,279 | 1,201 | 1,270 | 667,300 | 1,270 |
| 2006-07-28 | 1,140 | 1,189 | 1,101 | 1,183 | 778,100 | 1,183 |
| 2006-07-27 | 1,070 | 1,189 | 1,052 | 1,160 | 589,700 | 1,160 |
| 2006-07-26 | 1,168 | 1,190 | 1,077 | 1,104 | 490,000 | 1,104 |
| 2006-07-25 | 1,210 | 1,219 | 1,162 | 1,167 | 622,600 | 1,167 |
| 2006-07-24 | 1,082 | 1,166 | 1,073 | 1,152 | 746,000 | 1,152 |
| 2006-07-21 | 1,115 | 1,132 | 1,083 | 1,120 | 571,000 | 1,120 |
| 2006-07-20 | 1,078 | 1,175 | 1,064 | 1,155 | 874,200 | 1,155 |
| 2006-07-19 | 1,068 | 1,089 | 1,002 | 1,018 | 645,700 | 1,018 |
| 2006-07-18 | 1,150 | 1,156 | 1,019 | 1,039 | 788,700 | 1,039 |
| 2006-07-14 | 1,180 | 1,187 | 1,150 | 1,150 | 646,600 | 1,150 |
| 2006-07-13 | 1,190 | 1,264 | 1,190 | 1,218 | 472,600 | 1,218 |
| 2006-07-12 | 1,271 | 1,271 | 1,230 | 1,232 | 616,400 | 1,232 |
| 2006-07-11 | 1,298 | 1,298 | 1,227 | 1,280 | 650,900 | 1,280 |
| 2006-07-10 | 1,292 | 1,328 | 1,276 | 1,311 | 414,600 | 1,311 |
| 2006-07-07 | 1,403 | 1,419 | 1,318 | 1,339 | 594,200 | 1,339 |
| 2006-07-06 | 1,434 | 1,450 | 1,397 | 1,398 | 361,000 | 1,398 |
| 2006-07-05 | 1,450 | 1,468 | 1,431 | 1,461 | 261,600 | 1,461 |
| 2006-07-04 | 1,502 | 1,517 | 1,463 | 1,480 | 405,100 | 1,480 |
| 2006-07-03 | 1,448 | 1,510 | 1,435 | 1,495 | 427,600 | 1,495 |
| 2006-06-30 | 1,425 | 1,467 | 1,406 | 1,428 | 385,100 | 1,428 |
| 2006-06-29 | 1,437 | 1,452 | 1,411 | 1,419 | 204,300 | 1,419 |
| 2006-06-28 | 1,414 | 1,463 | 1,414 | 1,437 | 254,100 | 1,437 |
| 2006-06-27 | 1,490 | 1,497 | 1,451 | 1,474 | 207,100 | 1,474 |
| 2006-06-26 | 1,518 | 1,518 | 1,489 | 1,499 | 196,100 | 1,499 |
| 2006-06-23 | 1,520 | 1,524 | 1,492 | 1,518 | 139,100 | 1,518 |
| 2006-06-22 | 1,550 | 1,565 | 1,502 | 1,533 | 354,800 | 1,533 |
| 2006-06-21 | 1,515 | 1,530 | 1,462 | 1,480 | 232,100 | 1,480 |
| 2006-06-20 | 1,600 | 1,600 | 1,516 | 1,526 | 224,300 | 1,526 |
| 2006-06-19 | 1,617 | 1,650 | 1,600 | 1,616 | 229,400 | 1,616 |
| 2006-06-16 | 1,620 | 1,630 | 1,559 | 1,619 | 410,700 | 1,619 |
| 2006-06-15 | 1,515 | 1,547 | 1,510 | 1,543 | 429,100 | 1,543 |
| 2006-06-14 | 1,400 | 1,485 | 1,395 | 1,480 | 237,400 | 1,480 |
| 2006-06-13 | 1,437 | 1,483 | 1,400 | 1,424 | 516,600 | 1,424 |
| 2006-06-12 | 1,381 | 1,442 | 1,380 | 1,438 | 185,000 | 1,438 |
| 2006-06-09 | 1,400 | 1,420 | 1,335 | 1,401 | 613,200 | 1,401 |
| 2006-06-08 | 1,350 | 1,400 | 1,310 | 1,335 | 793,500 | 1,335 |
| 2006-06-07 | 1,337 | 1,416 | 1,331 | 1,386 | 824,500 | 1,386 |
| 2006-06-06 | 1,397 | 1,445 | 1,371 | 1,377 | 1,093,100 | 1,377 |
| 2006-06-05 | 1,266 | 1,515 | 1,243 | 1,477 | 3,135,800 | 1,477 |
| 2006-06-02 | 1,270 | 1,378 | 1,210 | 1,315 | 3,101,200 | 1,315 |
| 2006-06-01 | 1,541 | 1,556 | 1,402 | 1,410 | 1,013,100 | 1,410 |
| 2006-05-31 | 1,510 | 1,573 | 1,500 | 1,529 | 698,500 | 1,529 |
| 2006-05-30 | 1,661 | 1,671 | 1,575 | 1,587 | 891,400 | 1,587 |
| 2006-05-29 | 1,707 | 1,733 | 1,690 | 1,691 | 280,100 | 1,691 |
| 2006-05-26 | 1,741 | 1,790 | 1,706 | 1,728 | 378,700 | 1,728 |
| 2006-05-25 | 1,685 | 1,791 | 1,649 | 1,783 | 967,400 | 1,783 |
| 2006-05-24 | 1,650 | 1,684 | 1,606 | 1,658 | 246,500 | 1,658 |
| 2006-05-23 | 1,650 | 1,691 | 1,620 | 1,623 | 441,900 | 1,623 |
| 2006-05-22 | 1,785 | 1,785 | 1,672 | 1,692 | 499,800 | 1,692 |
| 2006-05-19 | 1,605 | 1,813 | 1,581 | 1,786 | 1,185,100 | 1,786 |
| 2006-05-18 | 1,520 | 1,650 | 1,520 | 1,620 | 692,600 | 1,620 |
| 2006-05-17 | 1,600 | 1,639 | 1,510 | 1,605 | 821,500 | 1,605 |
| 2006-05-16 | 1,687 | 1,715 | 1,588 | 1,601 | 764,300 | 1,601 |
| 2006-05-15 | 1,720 | 1,720 | 1,670 | 1,685 | 593,000 | 1,685 |
| 2006-05-12 | 1,750 | 1,755 | 1,705 | 1,728 | 1,193,300 | 1,728 |
| 2006-05-11 | 1,817 | 1,869 | 1,780 | 1,797 | 766,100 | 1,797 |
| 2006-05-10 | 1,901 | 1,902 | 1,847 | 1,850 | 841,800 | 1,850 |
| 2006-05-09 | 1,925 | 1,941 | 1,918 | 1,921 | 625,100 | 1,921 |
| 2006-05-08 | 1,989 | 2,005 | 1,950 | 1,985 | 412,600 | 1,985 |
| 2006-05-02 | 1,920 | 1,956 | 1,915 | 1,936 | 218,700 | 1,936 |
| 2006-05-01 | 1,960 | 1,980 | 1,930 | 1,932 | 264,900 | 1,932 |
| 2006-04-28 | 1,954 | 1,970 | 1,915 | 1,955 | 430,900 | 1,955 |
| 2006-04-27 | 1,941 | 2,015 | 1,940 | 1,954 | 590,300 | 1,954 |
| 2006-04-26 | 1,950 | 1,951 | 1,891 | 1,919 | 490,600 | 1,919 |
| 2006-04-25 | 1,906 | 1,977 | 1,890 | 1,958 | 673,100 | 1,958 |
| 2006-04-24 | 1,921 | 1,959 | 1,851 | 1,876 | 743,300 | 1,876 |
| 2006-04-21 | 2,010 | 2,030 | 1,917 | 1,922 | 1,242,900 | 1,922 |
| 2006-04-20 | 2,165 | 2,165 | 2,010 | 2,035 | 978,400 | 2,035 |
| 2006-04-19 | 2,215 | 2,255 | 2,160 | 2,165 | 486,800 | 2,165 |
| 2006-04-18 | 2,175 | 2,215 | 2,155 | 2,190 | 523,600 | 2,190 |
| 2006-04-17 | 2,190 | 2,285 | 2,155 | 2,215 | 2,441,600 | 2,215 |
| 2006-04-14 | 2,145 | 2,195 | 2,115 | 2,120 | 635,200 | 2,120 |
| 2006-04-13 | 2,160 | 2,180 | 2,125 | 2,130 | 240,500 | 2,130 |
| 2006-04-12 | 2,200 | 2,200 | 2,140 | 2,160 | 482,600 | 2,160 |
| 2006-04-11 | 2,240 | 2,260 | 2,180 | 2,220 | 521,100 | 2,220 |
| 2006-04-10 | 2,135 | 2,240 | 2,100 | 2,230 | 652,100 | 2,230 |
| 2006-04-07 | 2,145 | 2,145 | 2,100 | 2,125 | 338,600 | 2,125 |
| 2006-04-06 | 2,145 | 2,165 | 2,120 | 2,145 | 315,200 | 2,145 |
| 2006-04-05 | 2,220 | 2,245 | 2,120 | 2,135 | 544,900 | 2,135 |
| 2006-04-04 | 2,250 | 2,255 | 2,215 | 2,230 | 363,600 | 2,230 |
| 2006-04-03 | 2,240 | 2,270 | 2,230 | 2,250 | 578,100 | 2,250 |
| 2006-03-31 | 2,190 | 2,240 | 2,175 | 2,215 | 394,800 | 2,215 |
| 2006-03-30 | 2,200 | 2,205 | 2,160 | 2,175 | 486,100 | 2,175 |
| 2006-03-29 | 2,105 | 2,245 | 2,105 | 2,215 | 1,026,600 | 2,215 |
| 2006-03-28 | 2,125 | 2,125 | 2,080 | 2,095 | 261,800 | 2,095 |
| 2006-03-27 | 2,100 | 2,155 | 2,075 | 2,135 | 670,200 | 2,135 |
| 2006-03-24 | 1,974 | 2,140 | 1,973 | 2,130 | 1,531,800 | 2,130 |
| 2006-03-23 | 1,981 | 2,010 | 1,967 | 1,974 | 688,500 | 1,974 |
| 2006-03-22 | 1,944 | 1,953 | 1,910 | 1,951 | 345,600 | 1,951 |
| 2006-03-20 | 1,938 | 1,970 | 1,934 | 1,943 | 230,500 | 1,943 |
| 2006-03-17 | 1,962 | 1,998 | 1,930 | 1,940 | 340,400 | 1,940 |
| 2006-03-16 | 1,983 | 2,050 | 1,921 | 1,962 | 666,300 | 1,962 |
| 2006-03-15 | 1,967 | 1,985 | 1,951 | 1,978 | 446,000 | 1,978 |
| 2006-03-14 | 1,966 | 1,970 | 1,922 | 1,951 | 582,300 | 1,951 |
| 2006-03-13 | 1,942 | 1,975 | 1,924 | 1,964 | 710,000 | 1,964 |
| 2006-03-10 | 1,879 | 1,910 | 1,866 | 1,901 | 584,800 | 1,901 |
| 2006-03-09 | 1,785 | 1,865 | 1,780 | 1,863 | 458,400 | 1,863 |
| 2006-03-08 | 1,760 | 1,798 | 1,752 | 1,785 | 238,800 | 1,785 |
| 2006-03-07 | 1,794 | 1,795 | 1,752 | 1,781 | 474,700 | 1,781 |
| 2006-03-06 | 1,710 | 1,795 | 1,700 | 1,795 | 687,200 | 1,795 |
| 2006-03-03 | 1,798 | 1,810 | 1,702 | 1,724 | 666,300 | 1,724 |
| 2006-03-02 | 1,835 | 1,849 | 1,813 | 1,815 | 482,400 | 1,815 |
| 2006-03-01 | 1,820 | 1,836 | 1,790 | 1,830 | 661,800 | 1,830 |
| 2006-02-28 | 1,880 | 1,890 | 1,810 | 1,836 | 580,500 | 1,836 |
| 2006-02-27 | 1,881 | 1,917 | 1,830 | 1,830 | 794,000 | 1,830 |
| 2006-02-24 | 1,831 | 1,859 | 1,804 | 1,842 | 897,500 | 1,842 |
| 2006-02-23 | 1,821 | 1,868 | 1,790 | 1,851 | 1,219,300 | 1,851 |
| 2006-02-22 | 1,820 | 1,912 | 1,780 | 1,842 | 984,000 | 1,842 |
| 2006-02-21 | 1,650 | 1,808 | 1,650 | 1,802 | 1,142,300 | 1,802 |
| 2006-02-20 | 1,771 | 1,794 | 1,610 | 1,632 | 1,533,800 | 1,632 |
| 2006-02-17 | 1,789 | 1,906 | 1,780 | 1,806 | 1,249,100 | 1,806 |
| 2006-02-16 | 1,834 | 1,889 | 1,721 | 1,790 | 1,699,800 | 1,790 |
| 2006-02-15 | 2,090 | 2,110 | 1,888 | 1,924 | 1,899,700 | 1,924 |
| 2006-02-14 | 2,010 | 2,075 | 1,880 | 2,065 | 1,181,400 | 2,065 |
| 2006-02-13 | 2,140 | 2,145 | 2,000 | 2,020 | 1,015,200 | 2,020 |
| 2006-02-10 | 2,160 | 2,185 | 2,060 | 2,115 | 920,800 | 2,115 |
| 2006-02-09 | 2,290 | 2,290 | 2,175 | 2,200 | 683,700 | 2,200 |
| 2006-02-08 | 2,300 | 2,360 | 2,225 | 2,250 | 1,102,900 | 2,250 |
| 2006-02-07 | 2,280 | 2,320 | 2,240 | 2,310 | 836,900 | 2,310 |
| 2006-02-06 | 2,240 | 2,255 | 2,210 | 2,250 | 522,200 | 2,250 |
| 2006-02-03 | 2,215 | 2,230 | 2,170 | 2,220 | 565,400 | 2,220 |
| 2006-02-02 | 2,270 | 2,290 | 2,205 | 2,210 | 760,900 | 2,210 |
| 2006-02-01 | 2,200 | 2,280 | 2,170 | 2,230 | 1,324,900 | 2,230 |
| 2006-01-31 | 2,105 | 2,230 | 2,100 | 2,210 | 1,483,800 | 2,210 |
| 2006-01-30 | 2,150 | 2,150 | 2,080 | 2,100 | 1,918,500 | 2,100 |
| 2006-01-27 | 2,210 | 2,210 | 2,050 | 2,125 | 1,784,200 | 2,125 |
| 2006-01-26 | 2,175 | 2,190 | 2,135 | 2,145 | 1,147,900 | 2,145 |
| 2006-01-25 | 2,200 | 2,210 | 2,115 | 2,120 | 2,648,700 | 2,120 |
| 2006-01-24 | 2,155 | 2,265 | 2,080 | 2,240 | 1,739,700 | 2,240 |
| 2006-01-23 | 2,040 | 2,120 | 1,971 | 2,000 | 2,071,700 | 2,000 |
| 2006-01-20 | 2,410 | 2,425 | 2,085 | 2,200 | 3,242,300 | 2,200 |
| 2006-01-19 | 2,100 | 2,445 | 2,095 | 2,370 | 4,158,100 | 2,370 |
| 2006-01-18 | 2,215 | 2,245 | 2,055 | 2,080 | 3,392,600 | 2,080 |
| 2006-01-17 | 2,680 | 2,785 | 2,440 | 2,455 | 2,711,100 | 2,455 |
| 2006-01-16 | 2,800 | 2,870 | 2,755 | 2,840 | 1,291,600 | 2,840 |
| 2006-01-13 | 2,810 | 2,815 | 2,740 | 2,785 | 1,222,100 | 2,785 |
| 2006-01-12 | 2,700 | 2,810 | 2,670 | 2,800 | 1,512,700 | 2,800 |
| 2006-01-11 | 2,640 | 2,700 | 2,585 | 2,680 | 1,678,100 | 2,680 |
| 2006-01-10 | 2,825 | 2,835 | 2,695 | 2,700 | 926,100 | 2,700 |
| 2006-01-06 | 2,750 | 2,795 | 2,680 | 2,780 | 1,168,300 | 2,780 |
| 2006-01-05 | 2,820 | 2,845 | 2,710 | 2,760 | 1,416,300 | 2,760 |
| 2006-01-04 | 2,905 | 2,975 | 2,810 | 2,825 | 947,600 | 2,825 |
分割・併合履歴 ： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株
