9613 (株)NTTデータグループ 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 | 599,000 | 600,000 | 596,000 | 596,000 | 2,812 | 1,192 |
| 2006-12-28 | 592,000 | 601,000 | 590,000 | 600,000 | 8,636 | 1,200 |
| 2006-12-27 | 592,000 | 593,000 | 590,000 | 591,000 | 3,255 | 1,182 |
| 2006-12-26 | 581,000 | 593,000 | 581,000 | 591,000 | 4,473 | 1,182 |
| 2006-12-25 | 589,000 | 591,000 | 584,000 | 585,000 | 4,015 | 1,170 |
| 2006-12-22 | 583,000 | 589,000 | 583,000 | 589,000 | 5,000 | 1,178 |
| 2006-12-21 | 590,000 | 591,000 | 584,000 | 586,000 | 6,212 | 1,172 |
| 2006-12-20 | 582,000 | 593,000 | 578,000 | 590,000 | 8,938 | 1,180 |
| 2006-12-19 | 584,000 | 586,000 | 578,000 | 579,000 | 4,555 | 1,158 |
| 2006-12-18 | 586,000 | 589,000 | 582,000 | 584,000 | 5,987 | 1,168 |
| 2006-12-15 | 593,000 | 594,000 | 587,000 | 590,000 | 10,286 | 1,180 |
| 2006-12-14 | 576,000 | 585,000 | 575,000 | 583,000 | 9,230 | 1,166 |
| 2006-12-13 | 568,000 | 577,000 | 566,000 | 576,000 | 9,017 | 1,152 |
| 2006-12-12 | 574,000 | 574,000 | 565,000 | 568,000 | 5,875 | 1,136 |
| 2006-12-11 | 564,000 | 570,000 | 561,000 | 564,000 | 8,953 | 1,128 |
| 2006-12-08 | 560,000 | 574,000 | 560,000 | 568,000 | 31,688 | 1,136 |
| 2006-12-07 | 577,000 | 577,000 | 568,000 | 570,000 | 9,643 | 1,140 |
| 2006-12-06 | 578,000 | 579,000 | 572,000 | 575,000 | 6,670 | 1,150 |
| 2006-12-05 | 581,000 | 584,000 | 574,000 | 576,000 | 8,000 | 1,152 |
| 2006-12-04 | 573,000 | 582,000 | 570,000 | 577,000 | 7,550 | 1,154 |
| 2006-12-01 | 578,000 | 584,000 | 576,000 | 582,000 | 5,248 | 1,164 |
| 2006-11-30 | 581,000 | 584,000 | 576,000 | 582,000 | 9,317 | 1,164 |
| 2006-11-29 | 571,000 | 577,000 | 569,000 | 573,000 | 6,306 | 1,146 |
| 2006-11-28 | 567,000 | 571,000 | 563,000 | 570,000 | 8,247 | 1,140 |
| 2006-11-27 | 560,000 | 577,000 | 559,000 | 576,000 | 8,527 | 1,152 |
| 2006-11-24 | 567,000 | 567,000 | 553,000 | 560,000 | 9,651 | 1,120 |
| 2006-11-22 | 555,000 | 567,000 | 552,000 | 567,000 | 11,080 | 1,134 |
| 2006-11-21 | 575,000 | 575,000 | 551,000 | 555,000 | 13,944 | 1,110 |
| 2006-11-20 | 575,000 | 576,000 | 563,000 | 565,000 | 12,189 | 1,130 |
| 2006-11-17 | 588,000 | 592,000 | 578,000 | 578,000 | 6,602 | 1,156 |
| 2006-11-16 | 588,000 | 598,000 | 586,000 | 587,000 | 7,894 | 1,174 |
| 2006-11-15 | 595,000 | 595,000 | 586,000 | 586,000 | 5,538 | 1,172 |
| 2006-11-14 | 584,000 | 594,000 | 582,000 | 593,000 | 7,213 | 1,186 |
| 2006-11-13 | 575,000 | 586,000 | 575,000 | 584,000 | 7,711 | 1,168 |
| 2006-11-10 | 577,000 | 590,000 | 577,000 | 583,000 | 11,263 | 1,166 |
| 2006-11-09 | 586,000 | 589,000 | 577,000 | 583,000 | 8,205 | 1,166 |
| 2006-11-08 | 588,000 | 593,000 | 581,000 | 582,000 | 14,379 | 1,164 |
| 2006-11-07 | 576,000 | 587,000 | 574,000 | 584,000 | 9,662 | 1,168 |
| 2006-11-06 | 570,000 | 574,000 | 564,000 | 568,000 | 5,166 | 1,136 |
| 2006-11-02 | 568,000 | 570,000 | 563,000 | 569,000 | 6,570 | 1,138 |
| 2006-11-01 | 566,000 | 575,000 | 563,000 | 571,000 | 11,813 | 1,142 |
| 2006-10-31 | 578,000 | 585,000 | 577,000 | 583,000 | 6,453 | 1,166 |
| 2006-10-30 | 576,000 | 583,000 | 571,000 | 577,000 | 9,849 | 1,154 |
| 2006-10-27 | 597,000 | 599,000 | 586,000 | 589,000 | 7,492 | 1,178 |
| 2006-10-26 | 596,000 | 598,000 | 592,000 | 594,000 | 5,614 | 1,188 |
| 2006-10-25 | 598,000 | 600,000 | 585,000 | 586,000 | 6,970 | 1,172 |
| 2006-10-24 | 600,000 | 605,000 | 595,000 | 595,000 | 12,363 | 1,190 |
| 2006-10-23 | 583,000 | 597,000 | 580,000 | 595,000 | 12,569 | 1,190 |
| 2006-10-20 | 572,000 | 580,000 | 569,000 | 579,000 | 6,682 | 1,158 |
| 2006-10-19 | 577,000 | 579,000 | 568,000 | 570,000 | 6,942 | 1,140 |
| 2006-10-18 | 564,000 | 579,000 | 561,000 | 577,000 | 11,502 | 1,154 |
| 2006-10-17 | 582,000 | 583,000 | 569,000 | 571,000 | 13,497 | 1,142 |
| 2006-10-16 | 595,000 | 595,000 | 587,000 | 590,000 | 5,773 | 1,180 |
| 2006-10-13 | 579,000 | 590,000 | 579,000 | 588,000 | 18,475 | 1,176 |
| 2006-10-12 | 584,000 | 586,000 | 576,000 | 578,000 | 10,528 | 1,156 |
| 2006-10-11 | 583,000 | 587,000 | 579,000 | 583,000 | 10,346 | 1,166 |
| 2006-10-10 | 574,000 | 587,000 | 569,000 | 581,000 | 11,181 | 1,162 |
| 2006-10-06 | 574,000 | 580,000 | 570,000 | 575,000 | 16,593 | 1,150 |
| 2006-10-05 | 562,000 | 570,000 | 557,000 | 568,000 | 14,685 | 1,136 |
| 2006-10-04 | 550,000 | 562,000 | 547,000 | 549,000 | 12,217 | 1,098 |
| 2006-10-03 | 550,000 | 552,000 | 546,000 | 548,000 | 6,025 | 1,096 |
| 2006-10-02 | 546,000 | 554,000 | 544,000 | 549,000 | 9,033 | 1,098 |
| 2006-09-29 | 543,000 | 545,000 | 537,000 | 545,000 | 5,246 | 1,090 |
| 2006-09-28 | 548,000 | 548,000 | 537,000 | 544,000 | 7,087 | 1,088 |
| 2006-09-27 | 527,000 | 538,000 | 524,000 | 538,000 | 7,416 | 1,076 |
| 2006-09-26 | 527,000 | 534,000 | 520,000 | 522,000 | 6,507 | 1,044 |
| 2006-09-25 | 519,000 | 538,000 | 513,000 | 531,000 | 10,329 | 1,062 |
| 2006-09-22 | 526,000 | 528,000 | 518,000 | 520,000 | 6,739 | 1,040 |
| 2006-09-21 | 529,000 | 530,000 | 524,000 | 529,000 | 7,620 | 1,058 |
| 2006-09-20 | 530,000 | 530,000 | 522,000 | 525,000 | 6,851 | 1,050 |
| 2006-09-19 | 526,000 | 536,000 | 526,000 | 529,000 | 7,186 | 1,058 |
| 2006-09-15 | 534,000 | 539,000 | 522,000 | 526,000 | 8,760 | 1,052 |
| 2006-09-14 | 532,000 | 541,000 | 530,000 | 539,000 | 6,279 | 1,078 |
| 2006-09-13 | 542,000 | 543,000 | 528,000 | 529,000 | 5,588 | 1,058 |
| 2006-09-12 | 540,000 | 544,000 | 532,000 | 532,000 | 7,863 | 1,064 |
| 2006-09-11 | 549,000 | 551,000 | 539,000 | 539,000 | 6,491 | 1,078 |
| 2006-09-08 | 538,000 | 555,000 | 536,000 | 552,000 | 24,592 | 1,104 |
| 2006-09-07 | 557,000 | 557,000 | 541,000 | 544,000 | 6,660 | 1,088 |
| 2006-09-06 | 555,000 | 561,000 | 554,000 | 557,000 | 8,669 | 1,114 |
| 2006-09-05 | 556,000 | 558,000 | 552,000 | 557,000 | 7,051 | 1,114 |
| 2006-09-04 | 545,000 | 558,000 | 541,000 | 558,000 | 9,968 | 1,116 |
| 2006-09-01 | 541,000 | 543,000 | 535,000 | 540,000 | 5,082 | 1,080 |
| 2006-08-31 | 527,000 | 546,000 | 527,000 | 542,000 | 11,592 | 1,084 |
| 2006-08-30 | 535,000 | 539,000 | 527,000 | 532,000 | 6,590 | 1,064 |
| 2006-08-29 | 542,000 | 543,000 | 534,000 | 537,000 | 6,234 | 1,074 |
| 2006-08-28 | 538,000 | 544,000 | 531,000 | 532,000 | 8,455 | 1,064 |
| 2006-08-25 | 538,000 | 550,000 | 531,000 | 545,000 | 9,633 | 1,090 |
| 2006-08-24 | 555,000 | 555,000 | 542,000 | 544,000 | 8,418 | 1,088 |
| 2006-08-23 | 552,000 | 558,000 | 550,000 | 556,000 | 5,033 | 1,112 |
| 2006-08-22 | 555,000 | 560,000 | 546,000 | 557,000 | 7,746 | 1,114 |
| 2006-08-21 | 556,000 | 562,000 | 550,000 | 554,000 | 6,227 | 1,108 |
| 2006-08-18 | 556,000 | 563,000 | 556,000 | 559,000 | 6,015 | 1,118 |
| 2006-08-17 | 559,000 | 562,000 | 556,000 | 557,000 | 8,597 | 1,114 |
| 2006-08-16 | 556,000 | 558,000 | 555,000 | 556,000 | 6,534 | 1,112 |
| 2006-08-15 | 549,000 | 556,000 | 549,000 | 551,000 | 6,007 | 1,102 |
| 2006-08-14 | 544,000 | 556,000 | 543,000 | 554,000 | 7,067 | 1,108 |
| 2006-08-11 | 555,000 | 555,000 | 539,000 | 543,000 | 13,245 | 1,086 |
| 2006-08-10 | 541,000 | 555,000 | 540,000 | 551,000 | 17,309 | 1,102 |
| 2006-08-09 | 529,000 | 546,000 | 524,000 | 545,000 | 12,056 | 1,090 |
| 2006-08-08 | 524,000 | 531,000 | 521,000 | 529,000 | 10,425 | 1,058 |
| 2006-08-07 | 527,000 | 528,000 | 514,000 | 514,000 | 6,054 | 1,028 |
| 2006-08-04 | 531,000 | 532,000 | 522,000 | 526,000 | 4,800 | 1,052 |
| 2006-08-03 | 537,000 | 537,000 | 528,000 | 530,000 | 9,989 | 1,060 |
| 2006-08-02 | 520,000 | 538,000 | 514,000 | 533,000 | 21,074 | 1,066 |
| 2006-08-01 | 516,000 | 526,000 | 513,000 | 519,000 | 9,228 | 1,038 |
| 2006-07-31 | 516,000 | 522,000 | 511,000 | 521,000 | 18,493 | 1,042 |
| 2006-07-28 | 491,000 | 504,000 | 485,000 | 504,000 | 10,773 | 1,008 |
| 2006-07-27 | 486,000 | 492,000 | 478,000 | 491,000 | 11,026 | 982 |
| 2006-07-26 | 487,000 | 492,000 | 481,000 | 484,000 | 7,215 | 968 |
| 2006-07-25 | 487,000 | 492,000 | 485,000 | 486,000 | 7,093 | 972 |
| 2006-07-24 | 479,000 | 483,000 | 471,000 | 480,000 | 7,295 | 960 |
| 2006-07-21 | 479,000 | 483,000 | 477,000 | 480,000 | 6,440 | 960 |
| 2006-07-20 | 475,000 | 488,000 | 474,000 | 484,000 | 9,635 | 968 |
| 2006-07-19 | 478,000 | 478,000 | 466,000 | 469,000 | 11,944 | 938 |
| 2006-07-18 | 487,000 | 490,000 | 479,000 | 479,000 | 11,238 | 958 |
| 2006-07-14 | 490,000 | 501,000 | 486,000 | 489,000 | 15,701 | 978 |
| 2006-07-13 | 489,000 | 504,000 | 489,000 | 495,000 | 9,982 | 990 |
| 2006-07-12 | 499,000 | 502,000 | 494,000 | 497,000 | 7,620 | 994 |
| 2006-07-11 | 500,000 | 506,000 | 497,000 | 504,000 | 9,181 | 1,008 |
| 2006-07-10 | 485,000 | 500,000 | 483,000 | 496,000 | 7,916 | 992 |
| 2006-07-07 | 491,000 | 494,000 | 487,000 | 491,000 | 6,202 | 982 |
| 2006-07-06 | 491,000 | 493,000 | 483,000 | 484,000 | 5,897 | 968 |
| 2006-07-05 | 490,000 | 499,000 | 490,000 | 494,000 | 5,516 | 988 |
| 2006-07-04 | 503,000 | 505,000 | 499,000 | 500,000 | 6,683 | 1,000 |
| 2006-07-03 | 499,000 | 499,000 | 494,000 | 498,000 | 6,209 | 996 |
| 2006-06-30 | 487,000 | 499,000 | 485,000 | 495,000 | 15,451 | 990 |
| 2006-06-29 | 476,000 | 483,000 | 475,000 | 477,000 | 9,826 | 954 |
| 2006-06-28 | 475,000 | 479,000 | 470,000 | 475,000 | 8,412 | 950 |
| 2006-06-27 | 488,000 | 488,000 | 480,000 | 485,000 | 6,896 | 970 |
| 2006-06-26 | 473,000 | 484,000 | 473,000 | 482,000 | 9,038 | 964 |
| 2006-06-23 | 465,000 | 480,000 | 464,000 | 478,000 | 14,736 | 956 |
| 2006-06-22 | 460,000 | 468,000 | 457,000 | 467,000 | 10,849 | 934 |
| 2006-06-21 | 458,000 | 458,000 | 447,000 | 455,000 | 7,855 | 910 |
| 2006-06-20 | 463,000 | 465,000 | 451,000 | 453,000 | 9,085 | 906 |
| 2006-06-19 | 459,000 | 467,000 | 459,000 | 465,000 | 5,846 | 930 |
| 2006-06-16 | 468,000 | 472,000 | 463,000 | 464,000 | 12,432 | 928 |
| 2006-06-15 | 463,000 | 464,000 | 455,000 | 458,000 | 8,950 | 916 |
| 2006-06-14 | 453,000 | 461,000 | 451,000 | 455,000 | 13,602 | 910 |
| 2006-06-13 | 456,000 | 477,000 | 452,000 | 454,000 | 15,376 | 908 |
| 2006-06-12 | 450,000 | 470,000 | 444,000 | 461,000 | 11,621 | 922 |
| 2006-06-09 | 442,000 | 460,000 | 441,000 | 454,000 | 44,664 | 908 |
| 2006-06-08 | 466,000 | 466,000 | 448,000 | 457,000 | 12,555 | 914 |
| 2006-06-07 | 468,000 | 478,000 | 463,000 | 465,000 | 12,270 | 930 |
| 2006-06-06 | 474,000 | 477,000 | 468,000 | 473,000 | 12,023 | 946 |
| 2006-06-05 | 480,000 | 488,000 | 477,000 | 481,000 | 7,542 | 962 |
| 2006-06-02 | 480,000 | 485,000 | 465,000 | 485,000 | 15,535 | 970 |
| 2006-06-01 | 484,000 | 486,000 | 473,000 | 478,000 | 9,832 | 956 |
| 2006-05-31 | 487,000 | 490,000 | 471,000 | 475,000 | 15,378 | 950 |
| 2006-05-30 | 500,000 | 502,000 | 489,000 | 492,000 | 7,980 | 984 |
| 2006-05-29 | 507,000 | 507,000 | 498,000 | 500,000 | 7,573 | 1,000 |
| 2006-05-26 | 497,000 | 502,000 | 494,000 | 501,000 | 8,614 | 1,002 |
| 2006-05-25 | 493,000 | 495,000 | 486,000 | 488,000 | 6,688 | 976 |
| 2006-05-24 | 486,000 | 493,000 | 474,000 | 492,000 | 15,805 | 984 |
| 2006-05-23 | 497,000 | 498,000 | 485,000 | 485,000 | 12,802 | 970 |
| 2006-05-22 | 505,000 | 510,000 | 499,000 | 499,000 | 10,146 | 998 |
| 2006-05-19 | 513,000 | 516,000 | 502,000 | 508,000 | 18,727 | 1,016 |
| 2006-05-18 | 516,000 | 523,000 | 510,000 | 516,000 | 13,088 | 1,032 |
| 2006-05-17 | 529,000 | 529,000 | 516,000 | 526,000 | 14,630 | 1,052 |
| 2006-05-16 | 532,000 | 540,000 | 521,000 | 522,000 | 14,835 | 1,044 |
| 2006-05-15 | 520,000 | 528,000 | 519,000 | 526,000 | 13,083 | 1,052 |
| 2006-05-12 | 535,000 | 537,000 | 521,000 | 528,000 | 22,701 | 1,056 |
| 2006-05-11 | 544,000 | 559,000 | 542,000 | 542,000 | 23,951 | 1,084 |
| 2006-05-10 | 539,000 | 543,000 | 528,000 | 530,000 | 10,292 | 1,060 |
| 2006-05-09 | 531,000 | 546,000 | 528,000 | 540,000 | 14,168 | 1,080 |
| 2006-05-08 | 530,000 | 533,000 | 521,000 | 526,000 | 8,574 | 1,052 |
| 2006-05-02 | 516,000 | 527,000 | 514,000 | 525,000 | 6,281 | 1,050 |
| 2006-05-01 | 523,000 | 525,000 | 517,000 | 519,000 | 7,462 | 1,038 |
| 2006-04-28 | 534,000 | 535,000 | 525,000 | 527,000 | 8,322 | 1,054 |
| 2006-04-27 | 542,000 | 542,000 | 533,000 | 537,000 | 5,429 | 1,074 |
| 2006-04-26 | 536,000 | 538,000 | 523,000 | 532,000 | 10,234 | 1,064 |
| 2006-04-25 | 535,000 | 539,000 | 527,000 | 537,000 | 6,172 | 1,074 |
| 2006-04-24 | 543,000 | 544,000 | 530,000 | 533,000 | 10,925 | 1,066 |
| 2006-04-21 | 552,000 | 553,000 | 545,000 | 551,000 | 7,917 | 1,102 |
| 2006-04-20 | 557,000 | 558,000 | 553,000 | 556,000 | 5,023 | 1,112 |
| 2006-04-19 | 558,000 | 560,000 | 554,000 | 556,000 | 9,584 | 1,112 |
| 2006-04-18 | 540,000 | 550,000 | 532,000 | 547,000 | 9,994 | 1,094 |
| 2006-04-17 | 541,000 | 544,000 | 529,000 | 531,000 | 7,806 | 1,062 |
| 2006-04-14 | 559,000 | 559,000 | 543,000 | 547,000 | 10,399 | 1,094 |
| 2006-04-13 | 554,000 | 558,000 | 547,000 | 550,000 | 6,281 | 1,100 |
| 2006-04-12 | 552,000 | 554,000 | 543,000 | 545,000 | 10,823 | 1,090 |
| 2006-04-11 | 558,000 | 562,000 | 556,000 | 560,000 | 6,623 | 1,120 |
| 2006-04-10 | 563,000 | 566,000 | 559,000 | 562,000 | 4,627 | 1,124 |
| 2006-04-07 | 569,000 | 569,000 | 559,000 | 568,000 | 6,563 | 1,136 |
| 2006-04-06 | 564,000 | 570,000 | 561,000 | 569,000 | 5,464 | 1,138 |
| 2006-04-05 | 567,000 | 572,000 | 559,000 | 562,000 | 8,595 | 1,124 |
| 2006-04-04 | 572,000 | 572,000 | 564,000 | 565,000 | 7,435 | 1,130 |
| 2006-04-03 | 574,000 | 574,000 | 566,000 | 568,000 | 9,281 | 1,136 |
| 2006-03-31 | 559,000 | 569,000 | 556,000 | 566,000 | 10,699 | 1,132 |
| 2006-03-30 | 560,000 | 560,000 | 547,000 | 554,000 | 9,009 | 1,108 |
| 2006-03-29 | 531,000 | 554,000 | 527,000 | 551,000 | 10,944 | 1,102 |
| 2006-03-28 | 548,000 | 548,000 | 530,000 | 536,000 | 10,347 | 1,072 |
| 2006-03-27 | 549,000 | 551,000 | 539,000 | 546,000 | 7,803 | 1,092 |
| 2006-03-24 | 540,000 | 550,000 | 527,000 | 549,000 | 12,344 | 1,098 |
| 2006-03-23 | 565,000 | 565,000 | 544,000 | 549,000 | 7,975 | 1,098 |
| 2006-03-22 | 564,000 | 567,000 | 554,000 | 556,000 | 6,916 | 1,112 |
| 2006-03-20 | 555,000 | 566,000 | 554,000 | 564,000 | 7,387 | 1,128 |
| 2006-03-17 | 547,000 | 557,000 | 541,000 | 554,000 | 6,627 | 1,108 |
| 2006-03-16 | 564,000 | 565,000 | 542,000 | 547,000 | 13,379 | 1,094 |
| 2006-03-15 | 555,000 | 560,000 | 552,000 | 558,000 | 6,080 | 1,116 |
| 2006-03-14 | 549,000 | 556,000 | 547,000 | 551,000 | 7,812 | 1,102 |
| 2006-03-13 | 546,000 | 548,000 | 540,000 | 544,000 | 8,364 | 1,088 |
| 2006-03-10 | 535,000 | 555,000 | 534,000 | 546,000 | 29,667 | 1,092 |
| 2006-03-09 | 524,000 | 535,000 | 521,000 | 534,000 | 9,794 | 1,068 |
| 2006-03-08 | 516,000 | 527,000 | 516,000 | 519,000 | 9,186 | 1,038 |
| 2006-03-07 | 534,000 | 534,000 | 523,000 | 526,000 | 7,881 | 1,052 |
| 2006-03-06 | 523,000 | 534,000 | 521,000 | 534,000 | 9,058 | 1,068 |
| 2006-03-03 | 519,000 | 530,000 | 518,000 | 522,000 | 8,972 | 1,044 |
| 2006-03-02 | 537,000 | 542,000 | 520,000 | 524,000 | 11,290 | 1,048 |
| 2006-03-01 | 530,000 | 542,000 | 529,000 | 539,000 | 6,575 | 1,078 |
| 2006-02-28 | 541,000 | 545,000 | 525,000 | 543,000 | 11,968 | 1,086 |
| 2006-02-27 | 549,000 | 552,000 | 539,000 | 541,000 | 25,776 | 1,082 |
| 2006-02-24 | 527,000 | 539,000 | 521,000 | 534,000 | 10,343 | 1,068 |
| 2006-02-23 | 509,000 | 522,000 | 507,000 | 521,000 | 10,080 | 1,042 |
| 2006-02-22 | 518,000 | 518,000 | 497,000 | 504,000 | 10,142 | 1,008 |
| 2006-02-21 | 507,000 | 515,000 | 501,000 | 515,000 | 11,489 | 1,030 |
| 2006-02-20 | 512,000 | 515,000 | 498,000 | 500,000 | 14,057 | 1,000 |
| 2006-02-17 | 525,000 | 530,000 | 508,000 | 511,000 | 13,280 | 1,022 |
| 2006-02-16 | 507,000 | 523,000 | 501,000 | 522,000 | 14,380 | 1,044 |
| 2006-02-15 | 520,000 | 521,000 | 501,000 | 502,000 | 9,670 | 1,004 |
| 2006-02-14 | 496,000 | 518,000 | 489,000 | 518,000 | 15,091 | 1,036 |
| 2006-02-13 | 504,000 | 504,000 | 494,000 | 494,000 | 12,365 | 988 |
| 2006-02-10 | 520,000 | 524,000 | 498,000 | 505,000 | 23,724 | 1,010 |
| 2006-02-09 | 528,000 | 528,000 | 516,000 | 518,000 | 12,033 | 1,036 |
| 2006-02-08 | 532,000 | 543,000 | 520,000 | 520,000 | 13,104 | 1,040 |
| 2006-02-07 | 540,000 | 544,000 | 532,000 | 532,000 | 13,692 | 1,064 |
| 2006-02-06 | 554,000 | 555,000 | 545,000 | 550,000 | 7,371 | 1,100 |
| 2006-02-03 | 560,000 | 563,000 | 551,000 | 553,000 | 12,997 | 1,106 |
| 2006-02-02 | 566,000 | 572,000 | 556,000 | 559,000 | 18,788 | 1,118 |
| 2006-02-01 | 587,000 | 587,000 | 564,000 | 568,000 | 10,866 | 1,136 |
| 2006-01-31 | 587,000 | 589,000 | 580,000 | 583,000 | 8,476 | 1,166 |
| 2006-01-30 | 599,000 | 602,000 | 579,000 | 580,000 | 17,113 | 1,160 |
| 2006-01-27 | 580,000 | 583,000 | 575,000 | 583,000 | 12,874 | 1,166 |
| 2006-01-26 | 564,000 | 568,000 | 553,000 | 564,000 | 16,169 | 1,128 |
| 2006-01-25 | 568,000 | 568,000 | 549,000 | 549,000 | 12,222 | 1,098 |
| 2006-01-24 | 527,000 | 581,000 | 524,000 | 556,000 | 27,932 | 1,112 |
| 2006-01-23 | 525,000 | 536,000 | 518,000 | 529,000 | 11,730 | 1,058 |
| 2006-01-20 | 555,000 | 555,000 | 539,000 | 544,000 | 17,429 | 1,088 |
| 2006-01-19 | 540,000 | 546,000 | 525,000 | 541,000 | 15,268 | 1,082 |
| 2006-01-18 | 521,000 | 552,000 | 496,000 | 534,000 | 32,529 | 1,068 |
| 2006-01-17 | 548,000 | 549,000 | 518,000 | 520,000 | 25,730 | 1,040 |
| 2006-01-16 | 555,000 | 564,000 | 551,000 | 558,000 | 10,564 | 1,116 |
| 2006-01-13 | 575,000 | 575,000 | 560,000 | 565,000 | 19,742 | 1,130 |
| 2006-01-12 | 570,000 | 578,000 | 563,000 | 568,000 | 9,625 | 1,136 |
| 2006-01-11 | 553,000 | 567,000 | 550,000 | 564,000 | 24,243 | 1,128 |
| 2006-01-10 | 583,000 | 590,000 | 556,000 | 558,000 | 22,746 | 1,116 |
| 2006-01-06 | 600,000 | 600,000 | 587,000 | 590,000 | 13,379 | 1,180 |
| 2006-01-05 | 605,000 | 605,000 | 591,000 | 593,000 | 12,264 | 1,186 |
| 2006-01-04 | 602,000 | 602,000 | 585,000 | 601,000 | 12,421 | 1,202 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
