2305 (株)スタジオアリス 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 | 1,386 | 1,390 | 1,385 | 1,389 | 20,700 | 1,389 |
| 2006-12-28 | 1,405 | 1,406 | 1,396 | 1,400 | 40,900 | 1,400 |
| 2006-12-27 | 1,413 | 1,425 | 1,400 | 1,408 | 54,400 | 1,408 |
| 2006-12-26 | 1,430 | 1,430 | 1,382 | 1,410 | 80,900 | 1,410 |
| 2006-12-25 | 1,530 | 1,530 | 1,480 | 1,480 | 71,900 | 1,480 |
| 2006-12-22 | 1,566 | 1,566 | 1,534 | 1,536 | 39,600 | 1,536 |
| 2006-12-21 | 1,580 | 1,583 | 1,563 | 1,569 | 22,900 | 1,569 |
| 2006-12-20 | 1,603 | 1,612 | 1,588 | 1,601 | 12,200 | 1,601 |
| 2006-12-19 | 1,599 | 1,633 | 1,590 | 1,602 | 11,600 | 1,602 |
| 2006-12-18 | 1,607 | 1,607 | 1,560 | 1,601 | 23,800 | 1,601 |
| 2006-12-15 | 1,612 | 1,625 | 1,601 | 1,607 | 18,200 | 1,607 |
| 2006-12-14 | 1,627 | 1,633 | 1,615 | 1,625 | 14,200 | 1,625 |
| 2006-12-13 | 1,620 | 1,628 | 1,610 | 1,626 | 18,800 | 1,626 |
| 2006-12-12 | 1,634 | 1,635 | 1,612 | 1,628 | 19,300 | 1,628 |
| 2006-12-11 | 1,640 | 1,640 | 1,619 | 1,627 | 19,200 | 1,627 |
| 2006-12-08 | 1,648 | 1,648 | 1,631 | 1,640 | 20,500 | 1,640 |
| 2006-12-07 | 1,649 | 1,664 | 1,623 | 1,647 | 17,500 | 1,647 |
| 2006-12-06 | 1,623 | 1,665 | 1,623 | 1,657 | 37,100 | 1,657 |
| 2006-12-05 | 1,625 | 1,628 | 1,613 | 1,623 | 13,500 | 1,623 |
| 2006-12-04 | 1,620 | 1,630 | 1,609 | 1,619 | 17,400 | 1,619 |
| 2006-12-01 | 1,620 | 1,647 | 1,607 | 1,632 | 21,600 | 1,632 |
| 2006-11-30 | 1,625 | 1,634 | 1,602 | 1,620 | 16,800 | 1,620 |
| 2006-11-29 | 1,578 | 1,628 | 1,576 | 1,628 | 22,700 | 1,628 |
| 2006-11-28 | 1,587 | 1,588 | 1,570 | 1,586 | 20,900 | 1,586 |
| 2006-11-27 | 1,550 | 1,589 | 1,550 | 1,589 | 28,700 | 1,589 |
| 2006-11-24 | 1,565 | 1,574 | 1,526 | 1,560 | 33,700 | 1,560 |
| 2006-11-22 | 1,505 | 1,586 | 1,504 | 1,574 | 37,400 | 1,574 |
| 2006-11-21 | 1,565 | 1,600 | 1,515 | 1,534 | 64,500 | 1,534 |
| 2006-11-20 | 1,635 | 1,635 | 1,560 | 1,565 | 70,200 | 1,565 |
| 2006-11-17 | 1,680 | 1,685 | 1,654 | 1,654 | 26,100 | 1,654 |
| 2006-11-16 | 1,675 | 1,690 | 1,674 | 1,680 | 41,300 | 1,680 |
| 2006-11-15 | 1,675 | 1,685 | 1,664 | 1,674 | 34,800 | 1,674 |
| 2006-11-14 | 1,654 | 1,680 | 1,643 | 1,671 | 46,200 | 1,671 |
| 2006-11-13 | 1,665 | 1,665 | 1,613 | 1,641 | 28,100 | 1,641 |
| 2006-11-10 | 1,612 | 1,640 | 1,598 | 1,640 | 45,400 | 1,640 |
| 2006-11-09 | 1,637 | 1,637 | 1,590 | 1,620 | 31,300 | 1,620 |
| 2006-11-08 | 1,657 | 1,677 | 1,605 | 1,637 | 83,800 | 1,637 |
| 2006-11-07 | 1,570 | 1,695 | 1,554 | 1,687 | 93,300 | 1,687 |
| 2006-11-06 | 1,561 | 1,588 | 1,552 | 1,580 | 39,200 | 1,580 |
| 2006-11-02 | 1,565 | 1,572 | 1,548 | 1,567 | 62,900 | 1,567 |
| 2006-11-01 | 1,550 | 1,564 | 1,535 | 1,564 | 52,000 | 1,564 |
| 2006-10-31 | 1,497 | 1,549 | 1,471 | 1,538 | 66,200 | 1,538 |
| 2006-10-30 | 1,514 | 1,514 | 1,479 | 1,497 | 91,200 | 1,497 |
| 2006-10-27 | 1,550 | 1,552 | 1,517 | 1,527 | 67,100 | 1,527 |
| 2006-10-26 | 1,580 | 1,580 | 1,531 | 1,549 | 42,600 | 1,549 |
| 2006-10-25 | 1,597 | 1,598 | 1,582 | 1,583 | 53,200 | 1,583 |
| 2006-10-24 | 1,606 | 1,609 | 1,590 | 1,596 | 55,100 | 1,596 |
| 2006-10-23 | 1,610 | 1,625 | 1,600 | 1,610 | 32,200 | 1,610 |
| 2006-10-20 | 1,620 | 1,620 | 1,600 | 1,610 | 27,800 | 1,610 |
| 2006-10-19 | 1,618 | 1,634 | 1,595 | 1,620 | 43,800 | 1,620 |
| 2006-10-18 | 1,636 | 1,649 | 1,591 | 1,615 | 157,400 | 1,615 |
| 2006-10-17 | 1,669 | 1,675 | 1,650 | 1,658 | 30,800 | 1,658 |
| 2006-10-16 | 1,642 | 1,679 | 1,642 | 1,669 | 44,000 | 1,669 |
| 2006-10-13 | 1,670 | 1,681 | 1,639 | 1,642 | 124,200 | 1,642 |
| 2006-10-12 | 1,626 | 1,671 | 1,620 | 1,653 | 51,300 | 1,653 |
| 2006-10-11 | 1,653 | 1,663 | 1,620 | 1,624 | 111,100 | 1,624 |
| 2006-10-10 | 1,661 | 1,679 | 1,661 | 1,663 | 29,900 | 1,663 |
| 2006-10-06 | 1,699 | 1,699 | 1,679 | 1,681 | 26,200 | 1,681 |
| 2006-10-05 | 1,700 | 1,704 | 1,685 | 1,691 | 48,400 | 1,691 |
| 2006-10-04 | 1,705 | 1,709 | 1,690 | 1,691 | 41,000 | 1,691 |
| 2006-10-03 | 1,709 | 1,709 | 1,686 | 1,698 | 21,600 | 1,698 |
| 2006-10-02 | 1,685 | 1,730 | 1,685 | 1,711 | 54,100 | 1,711 |
| 2006-09-29 | 1,685 | 1,685 | 1,666 | 1,685 | 32,300 | 1,685 |
| 2006-09-28 | 1,632 | 1,691 | 1,632 | 1,685 | 23,100 | 1,685 |
| 2006-09-27 | 1,604 | 1,650 | 1,604 | 1,638 | 33,800 | 1,638 |
| 2006-09-26 | 1,640 | 1,640 | 1,595 | 1,605 | 42,800 | 1,605 |
| 2006-09-25 | 1,645 | 1,645 | 1,636 | 1,645 | 31,800 | 1,645 |
| 2006-09-22 | 1,654 | 1,656 | 1,634 | 1,647 | 46,600 | 1,647 |
| 2006-09-21 | 1,683 | 1,683 | 1,650 | 1,663 | 69,000 | 1,663 |
| 2006-09-20 | 1,687 | 1,715 | 1,670 | 1,679 | 101,800 | 1,679 |
| 2006-09-19 | 1,600 | 1,643 | 1,600 | 1,643 | 50,400 | 1,643 |
| 2006-09-15 | 1,572 | 1,579 | 1,560 | 1,571 | 38,900 | 1,571 |
| 2006-09-14 | 1,545 | 1,573 | 1,530 | 1,571 | 45,800 | 1,571 |
| 2006-09-13 | 1,601 | 1,603 | 1,537 | 1,559 | 67,500 | 1,559 |
| 2006-09-12 | 1,600 | 1,614 | 1,560 | 1,590 | 79,600 | 1,590 |
| 2006-09-11 | 1,660 | 1,660 | 1,605 | 1,618 | 85,100 | 1,618 |
| 2006-09-08 | 1,673 | 1,673 | 1,645 | 1,660 | 151,200 | 1,660 |
| 2006-09-07 | 1,758 | 1,760 | 1,686 | 1,703 | 115,100 | 1,703 |
| 2006-09-06 | 1,749 | 1,778 | 1,741 | 1,775 | 201,300 | 1,775 |
| 2006-09-05 | 1,694 | 1,738 | 1,686 | 1,736 | 120,900 | 1,736 |
| 2006-09-04 | 1,650 | 1,685 | 1,641 | 1,684 | 94,500 | 1,684 |
| 2006-09-01 | 1,629 | 1,637 | 1,625 | 1,631 | 41,200 | 1,631 |
| 2006-08-31 | 1,610 | 1,634 | 1,606 | 1,627 | 30,300 | 1,627 |
| 2006-08-30 | 1,592 | 1,630 | 1,590 | 1,611 | 58,700 | 1,611 |
| 2006-08-29 | 1,610 | 1,610 | 1,584 | 1,596 | 96,300 | 1,596 |
| 2006-08-28 | 1,660 | 1,660 | 1,580 | 1,615 | 94,200 | 1,615 |
| 2006-08-25 | 1,664 | 1,677 | 1,655 | 1,669 | 142,500 | 1,669 |
| 2006-08-24 | 1,601 | 1,650 | 1,601 | 1,647 | 181,900 | 1,647 |
| 2006-08-23 | 1,550 | 1,599 | 1,550 | 1,599 | 77,400 | 1,599 |
| 2006-08-22 | 1,535 | 1,555 | 1,532 | 1,546 | 81,000 | 1,546 |
| 2006-08-21 | 1,538 | 1,548 | 1,527 | 1,542 | 69,300 | 1,542 |
| 2006-08-18 | 1,565 | 1,569 | 1,537 | 1,558 | 127,600 | 1,558 |
| 2006-08-17 | 1,563 | 1,570 | 1,550 | 1,562 | 121,200 | 1,562 |
| 2006-08-16 | 1,519 | 1,538 | 1,510 | 1,534 | 140,300 | 1,534 |
| 2006-08-15 | 1,419 | 1,488 | 1,419 | 1,488 | 91,700 | 1,488 |
| 2006-08-14 | 1,400 | 1,418 | 1,392 | 1,418 | 47,400 | 1,418 |
| 2006-08-11 | 1,350 | 1,423 | 1,350 | 1,410 | 123,500 | 1,410 |
| 2006-08-10 | 1,300 | 1,340 | 1,300 | 1,335 | 70,200 | 1,335 |
| 2006-08-09 | 1,280 | 1,299 | 1,270 | 1,295 | 53,800 | 1,295 |
| 2006-08-08 | 1,196 | 1,250 | 1,193 | 1,240 | 39,500 | 1,240 |
| 2006-08-07 | 1,198 | 1,229 | 1,196 | 1,206 | 42,100 | 1,206 |
| 2006-08-04 | 1,189 | 1,198 | 1,188 | 1,195 | 16,800 | 1,195 |
| 2006-08-03 | 1,196 | 1,201 | 1,185 | 1,186 | 19,100 | 1,186 |
| 2006-08-02 | 1,197 | 1,199 | 1,181 | 1,192 | 24,100 | 1,192 |
| 2006-08-01 | 1,191 | 1,208 | 1,180 | 1,208 | 29,000 | 1,208 |
| 2006-07-31 | 1,175 | 1,198 | 1,175 | 1,191 | 32,200 | 1,191 |
| 2006-07-28 | 1,100 | 1,176 | 1,093 | 1,166 | 77,800 | 1,166 |
| 2006-07-27 | 1,130 | 1,131 | 1,090 | 1,100 | 35,400 | 1,100 |
| 2006-07-26 | 1,130 | 1,156 | 1,130 | 1,136 | 31,800 | 1,136 |
| 2006-07-25 | 1,146 | 1,146 | 1,110 | 1,134 | 26,700 | 1,134 |
| 2006-07-24 | 1,115 | 1,133 | 1,107 | 1,129 | 24,800 | 1,129 |
| 2006-07-21 | 1,137 | 1,155 | 1,117 | 1,144 | 31,400 | 1,144 |
| 2006-07-20 | 1,101 | 1,168 | 1,101 | 1,156 | 49,100 | 1,156 |
| 2006-07-19 | 1,085 | 1,094 | 1,065 | 1,076 | 66,400 | 1,076 |
| 2006-07-18 | 1,180 | 1,180 | 1,101 | 1,102 | 47,200 | 1,102 |
| 2006-07-14 | 1,185 | 1,198 | 1,171 | 1,190 | 37,000 | 1,190 |
| 2006-07-13 | 1,230 | 1,230 | 1,194 | 1,200 | 55,500 | 1,200 |
| 2006-07-12 | 1,246 | 1,256 | 1,232 | 1,233 | 38,500 | 1,233 |
| 2006-07-11 | 1,247 | 1,257 | 1,242 | 1,256 | 38,500 | 1,256 |
| 2006-07-10 | 1,270 | 1,272 | 1,220 | 1,247 | 91,400 | 1,247 |
| 2006-07-07 | 1,275 | 1,287 | 1,270 | 1,272 | 74,600 | 1,272 |
| 2006-07-06 | 1,298 | 1,298 | 1,271 | 1,275 | 22,000 | 1,275 |
| 2006-07-05 | 1,286 | 1,307 | 1,282 | 1,293 | 46,600 | 1,293 |
| 2006-07-04 | 1,291 | 1,315 | 1,291 | 1,299 | 45,800 | 1,299 |
| 2006-07-03 | 1,272 | 1,282 | 1,272 | 1,282 | 41,700 | 1,282 |
| 2006-06-30 | 1,270 | 1,282 | 1,268 | 1,274 | 41,500 | 1,274 |
| 2006-06-29 | 1,281 | 1,284 | 1,260 | 1,266 | 87,200 | 1,266 |
| 2006-06-28 | 1,276 | 1,287 | 1,268 | 1,278 | 57,800 | 1,278 |
| 2006-06-27 | 1,320 | 1,330 | 1,291 | 1,309 | 104,700 | 1,309 |
| 2006-06-26 | 1,360 | 1,369 | 1,340 | 1,340 | 148,600 | 1,340 |
| 2006-06-23 | 1,360 | 1,368 | 1,345 | 1,366 | 31,600 | 1,366 |
| 2006-06-22 | 1,370 | 1,372 | 1,350 | 1,366 | 28,800 | 1,366 |
| 2006-06-21 | 1,397 | 1,397 | 1,341 | 1,350 | 47,200 | 1,350 |
| 2006-06-20 | 1,409 | 1,409 | 1,385 | 1,398 | 75,100 | 1,398 |
| 2006-06-19 | 1,380 | 1,389 | 1,361 | 1,369 | 48,000 | 1,369 |
| 2006-06-16 | 1,390 | 1,397 | 1,335 | 1,340 | 57,100 | 1,340 |
| 2006-06-15 | 1,293 | 1,335 | 1,293 | 1,313 | 49,900 | 1,313 |
| 2006-06-14 | 1,265 | 1,287 | 1,265 | 1,280 | 31,000 | 1,280 |
| 2006-06-13 | 1,300 | 1,320 | 1,284 | 1,289 | 44,800 | 1,289 |
| 2006-06-12 | 1,250 | 1,312 | 1,250 | 1,306 | 55,200 | 1,306 |
| 2006-06-09 | 1,260 | 1,300 | 1,260 | 1,289 | 93,100 | 1,289 |
| 2006-06-08 | 1,340 | 1,348 | 1,300 | 1,300 | 82,100 | 1,300 |
| 2006-06-07 | 1,379 | 1,388 | 1,350 | 1,353 | 54,000 | 1,353 |
| 2006-06-06 | 1,360 | 1,393 | 1,351 | 1,376 | 45,700 | 1,376 |
| 2006-06-05 | 1,401 | 1,402 | 1,365 | 1,378 | 52,900 | 1,378 |
| 2006-06-02 | 1,400 | 1,407 | 1,320 | 1,407 | 83,600 | 1,407 |
| 2006-06-01 | 1,415 | 1,449 | 1,400 | 1,400 | 42,700 | 1,400 |
| 2006-05-31 | 1,432 | 1,439 | 1,420 | 1,425 | 35,000 | 1,425 |
| 2006-05-30 | 1,480 | 1,481 | 1,442 | 1,452 | 45,400 | 1,452 |
| 2006-05-29 | 1,497 | 1,509 | 1,477 | 1,483 | 61,600 | 1,483 |
| 2006-05-26 | 1,440 | 1,477 | 1,439 | 1,477 | 51,500 | 1,477 |
| 2006-05-25 | 1,448 | 1,451 | 1,434 | 1,443 | 84,800 | 1,443 |
| 2006-05-24 | 1,501 | 1,509 | 1,450 | 1,468 | 112,900 | 1,468 |
| 2006-05-23 | 1,526 | 1,528 | 1,506 | 1,506 | 62,300 | 1,506 |
| 2006-05-22 | 1,561 | 1,580 | 1,528 | 1,529 | 63,500 | 1,529 |
| 2006-05-19 | 1,530 | 1,538 | 1,522 | 1,536 | 66,100 | 1,536 |
| 2006-05-18 | 1,530 | 1,540 | 1,517 | 1,533 | 95,300 | 1,533 |
| 2006-05-17 | 1,560 | 1,569 | 1,545 | 1,555 | 87,900 | 1,555 |
| 2006-05-16 | 1,575 | 1,577 | 1,550 | 1,555 | 52,800 | 1,555 |
| 2006-05-15 | 1,591 | 1,591 | 1,575 | 1,578 | 54,100 | 1,578 |
| 2006-05-12 | 1,609 | 1,609 | 1,587 | 1,595 | 73,500 | 1,595 |
| 2006-05-11 | 1,649 | 1,650 | 1,620 | 1,623 | 61,800 | 1,623 |
| 2006-05-10 | 1,665 | 1,678 | 1,651 | 1,653 | 58,900 | 1,653 |
| 2006-05-09 | 1,658 | 1,705 | 1,658 | 1,680 | 54,300 | 1,680 |
| 2006-05-08 | 1,670 | 1,673 | 1,655 | 1,658 | 34,500 | 1,658 |
| 2006-05-02 | 1,675 | 1,682 | 1,658 | 1,663 | 53,400 | 1,663 |
| 2006-05-01 | 1,703 | 1,703 | 1,673 | 1,675 | 52,800 | 1,675 |
| 2006-04-28 | 1,685 | 1,714 | 1,685 | 1,707 | 34,600 | 1,707 |
| 2006-04-27 | 1,686 | 1,695 | 1,682 | 1,688 | 39,800 | 1,688 |
| 2006-04-26 | 1,680 | 1,695 | 1,680 | 1,686 | 38,800 | 1,686 |
| 2006-04-25 | 1,685 | 1,700 | 1,679 | 1,694 | 56,300 | 1,694 |
| 2006-04-24 | 1,702 | 1,708 | 1,681 | 1,688 | 55,800 | 1,688 |
| 2006-04-21 | 1,720 | 1,720 | 1,700 | 1,706 | 50,100 | 1,706 |
| 2006-04-20 | 1,710 | 1,721 | 1,706 | 1,713 | 31,900 | 1,713 |
| 2006-04-19 | 1,715 | 1,725 | 1,706 | 1,709 | 43,800 | 1,709 |
| 2006-04-18 | 1,700 | 1,728 | 1,687 | 1,703 | 56,400 | 1,703 |
| 2006-04-17 | 1,728 | 1,730 | 1,703 | 1,703 | 50,500 | 1,703 |
| 2006-04-14 | 1,752 | 1,754 | 1,726 | 1,733 | 47,600 | 1,733 |
| 2006-04-13 | 1,770 | 1,770 | 1,756 | 1,757 | 40,400 | 1,757 |
| 2006-04-12 | 1,796 | 1,796 | 1,780 | 1,780 | 35,900 | 1,780 |
| 2006-04-11 | 1,795 | 1,798 | 1,780 | 1,798 | 25,200 | 1,798 |
| 2006-04-10 | 1,797 | 1,797 | 1,755 | 1,779 | 66,300 | 1,779 |
| 2006-04-07 | 1,830 | 1,847 | 1,786 | 1,801 | 57,100 | 1,801 |
| 2006-04-06 | 1,870 | 1,880 | 1,785 | 1,827 | 76,300 | 1,827 |
| 2006-04-05 | 1,871 | 1,882 | 1,868 | 1,873 | 106,000 | 1,873 |
| 2006-04-04 | 1,854 | 1,868 | 1,848 | 1,868 | 62,200 | 1,868 |
| 2006-04-03 | 1,818 | 1,841 | 1,810 | 1,837 | 52,600 | 1,837 |
| 2006-03-31 | 1,786 | 1,807 | 1,784 | 1,800 | 52,400 | 1,800 |
| 2006-03-30 | 1,780 | 1,788 | 1,780 | 1,784 | 54,100 | 1,784 |
| 2006-03-29 | 1,776 | 1,786 | 1,771 | 1,776 | 45,600 | 1,776 |
| 2006-03-28 | 1,792 | 1,792 | 1,770 | 1,776 | 50,300 | 1,776 |
| 2006-03-27 | 1,785 | 1,793 | 1,784 | 1,792 | 34,700 | 1,792 |
| 2006-03-24 | 1,770 | 1,785 | 1,770 | 1,785 | 48,300 | 1,785 |
| 2006-03-23 | 1,786 | 1,792 | 1,770 | 1,770 | 65,900 | 1,770 |
| 2006-03-22 | 1,740 | 1,790 | 1,740 | 1,770 | 89,800 | 1,770 |
| 2006-03-20 | 1,696 | 1,737 | 1,695 | 1,732 | 86,100 | 1,732 |
| 2006-03-17 | 1,659 | 1,698 | 1,650 | 1,691 | 54,200 | 1,691 |
| 2006-03-16 | 1,681 | 1,685 | 1,662 | 1,662 | 76,800 | 1,662 |
| 2006-03-15 | 1,647 | 1,677 | 1,633 | 1,668 | 87,400 | 1,668 |
| 2006-03-14 | 1,626 | 1,629 | 1,602 | 1,609 | 75,500 | 1,609 |
| 2006-03-13 | 1,648 | 1,648 | 1,620 | 1,627 | 40,500 | 1,627 |
| 2006-03-10 | 1,617 | 1,645 | 1,617 | 1,640 | 54,800 | 1,640 |
| 2006-03-09 | 1,590 | 1,614 | 1,586 | 1,614 | 28,900 | 1,614 |
| 2006-03-08 | 1,610 | 1,614 | 1,592 | 1,598 | 25,800 | 1,598 |
| 2006-03-07 | 1,644 | 1,644 | 1,595 | 1,625 | 28,300 | 1,625 |
| 2006-03-06 | 1,595 | 1,640 | 1,576 | 1,629 | 46,100 | 1,629 |
| 2006-03-03 | 1,617 | 1,642 | 1,600 | 1,605 | 48,700 | 1,605 |
| 2006-03-02 | 1,657 | 1,657 | 1,614 | 1,618 | 68,800 | 1,618 |
| 2006-03-01 | 1,661 | 1,670 | 1,650 | 1,657 | 72,700 | 1,657 |
| 2006-02-28 | 1,700 | 1,703 | 1,668 | 1,671 | 66,000 | 1,671 |
| 2006-02-27 | 1,790 | 1,798 | 1,707 | 1,707 | 75,700 | 1,707 |
| 2006-02-24 | 1,719 | 1,785 | 1,700 | 1,774 | 95,000 | 1,774 |
| 2006-02-23 | 1,600 | 1,715 | 1,600 | 1,711 | 83,700 | 1,711 |
| 2006-02-22 | 1,617 | 1,635 | 1,586 | 1,603 | 98,800 | 1,603 |
| 2006-02-21 | 1,515 | 1,568 | 1,514 | 1,557 | 121,100 | 1,557 |
| 2006-02-20 | 1,600 | 1,616 | 1,514 | 1,526 | 193,500 | 1,526 |
| 2006-02-17 | 1,700 | 1,719 | 1,672 | 1,677 | 71,000 | 1,677 |
| 2006-02-16 | 1,737 | 1,742 | 1,713 | 1,724 | 41,500 | 1,724 |
| 2006-02-15 | 1,731 | 1,752 | 1,710 | 1,732 | 66,100 | 1,732 |
| 2006-02-14 | 1,700 | 1,739 | 1,667 | 1,717 | 110,000 | 1,717 |
| 2006-02-13 | 1,795 | 1,795 | 1,696 | 1,699 | 121,700 | 1,699 |
| 2006-02-10 | 1,810 | 1,823 | 1,772 | 1,804 | 124,300 | 1,804 |
| 2006-02-09 | 1,815 | 1,837 | 1,763 | 1,770 | 133,200 | 1,770 |
| 2006-02-08 | 1,857 | 1,880 | 1,809 | 1,813 | 84,700 | 1,813 |
| 2006-02-07 | 1,865 | 1,889 | 1,839 | 1,864 | 77,800 | 1,864 |
| 2006-02-06 | 1,878 | 1,878 | 1,841 | 1,870 | 61,200 | 1,870 |
| 2006-02-03 | 1,854 | 1,875 | 1,851 | 1,874 | 113,100 | 1,874 |
| 2006-02-02 | 1,835 | 1,845 | 1,835 | 1,844 | 72,000 | 1,844 |
| 2006-02-01 | 1,844 | 1,844 | 1,835 | 1,835 | 49,900 | 1,835 |
| 2006-01-31 | 1,840 | 1,849 | 1,835 | 1,835 | 54,800 | 1,835 |
| 2006-01-30 | 1,847 | 1,849 | 1,835 | 1,835 | 97,600 | 1,835 |
| 2006-01-27 | 1,820 | 1,845 | 1,816 | 1,835 | 52,100 | 1,835 |
| 2006-01-26 | 1,835 | 1,860 | 1,813 | 1,813 | 103,700 | 1,813 |
| 2006-01-25 | 1,784 | 1,846 | 1,760 | 1,822 | 178,600 | 1,822 |
| 2006-01-24 | 1,670 | 1,767 | 1,655 | 1,758 | 264,500 | 1,758 |
| 2006-01-23 | 1,800 | 1,801 | 1,700 | 1,700 | 395,600 | 1,700 |
| 2006-01-20 | 1,910 | 1,910 | 1,781 | 1,815 | 250,000 | 1,815 |
| 2006-01-19 | 1,808 | 1,917 | 1,800 | 1,876 | 219,900 | 1,876 |
| 2006-01-18 | 1,950 | 1,951 | 1,700 | 1,810 | 354,800 | 1,810 |
| 2006-01-17 | 1,990 | 2,000 | 1,951 | 1,954 | 224,900 | 1,954 |
| 2006-01-16 | 2,060 | 2,060 | 2,010 | 2,025 | 163,800 | 2,025 |
| 2006-01-13 | 2,045 | 2,085 | 2,030 | 2,040 | 350,400 | 2,040 |
| 2006-01-12 | 1,990 | 2,030 | 1,974 | 2,025 | 342,200 | 2,025 |
| 2006-01-11 | 1,958 | 1,975 | 1,944 | 1,975 | 148,100 | 1,975 |
| 2006-01-10 | 1,936 | 1,955 | 1,935 | 1,949 | 199,700 | 1,949 |
| 2006-01-06 | 1,943 | 1,946 | 1,930 | 1,931 | 302,900 | 1,931 |
| 2006-01-05 | 1,960 | 1,964 | 1,937 | 1,942 | 327,700 | 1,942 |
| 2006-01-04 | 1,961 | 1,969 | 1,957 | 1,959 | 75,500 | 1,959 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
