7522 ワタミ(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 | 1,479 | 1,480 | 1,455 | 1,464 | 67,400 | 1,464 |
| 2006-12-28 | 1,478 | 1,488 | 1,467 | 1,474 | 112,500 | 1,474 |
| 2006-12-27 | 1,449 | 1,474 | 1,447 | 1,466 | 96,100 | 1,466 |
| 2006-12-26 | 1,410 | 1,445 | 1,406 | 1,441 | 133,300 | 1,441 |
| 2006-12-25 | 1,441 | 1,442 | 1,414 | 1,414 | 176,700 | 1,414 |
| 2006-12-22 | 1,442 | 1,448 | 1,438 | 1,443 | 95,900 | 1,443 |
| 2006-12-21 | 1,454 | 1,456 | 1,440 | 1,447 | 121,300 | 1,447 |
| 2006-12-20 | 1,452 | 1,463 | 1,450 | 1,457 | 141,900 | 1,457 |
| 2006-12-19 | 1,467 | 1,473 | 1,455 | 1,455 | 89,900 | 1,455 |
| 2006-12-18 | 1,478 | 1,481 | 1,469 | 1,469 | 97,900 | 1,469 |
| 2006-12-15 | 1,488 | 1,489 | 1,471 | 1,476 | 167,600 | 1,476 |
| 2006-12-14 | 1,496 | 1,496 | 1,487 | 1,488 | 82,000 | 1,488 |
| 2006-12-13 | 1,487 | 1,495 | 1,487 | 1,491 | 68,200 | 1,491 |
| 2006-12-12 | 1,486 | 1,492 | 1,483 | 1,488 | 52,400 | 1,488 |
| 2006-12-11 | 1,483 | 1,488 | 1,480 | 1,485 | 66,200 | 1,485 |
| 2006-12-08 | 1,497 | 1,497 | 1,480 | 1,484 | 115,200 | 1,484 |
| 2006-12-07 | 1,491 | 1,495 | 1,484 | 1,494 | 73,900 | 1,494 |
| 2006-12-06 | 1,478 | 1,494 | 1,474 | 1,493 | 90,900 | 1,493 |
| 2006-12-05 | 1,497 | 1,503 | 1,478 | 1,484 | 164,700 | 1,484 |
| 2006-12-04 | 1,520 | 1,520 | 1,492 | 1,501 | 155,500 | 1,501 |
| 2006-12-01 | 1,522 | 1,535 | 1,510 | 1,519 | 89,600 | 1,519 |
| 2006-11-30 | 1,500 | 1,524 | 1,500 | 1,522 | 85,800 | 1,522 |
| 2006-11-29 | 1,472 | 1,495 | 1,470 | 1,495 | 82,200 | 1,495 |
| 2006-11-28 | 1,490 | 1,491 | 1,462 | 1,472 | 111,000 | 1,472 |
| 2006-11-27 | 1,460 | 1,495 | 1,454 | 1,494 | 106,600 | 1,494 |
| 2006-11-24 | 1,494 | 1,494 | 1,454 | 1,477 | 132,900 | 1,477 |
| 2006-11-22 | 1,433 | 1,494 | 1,433 | 1,494 | 220,900 | 1,494 |
| 2006-11-21 | 1,421 | 1,447 | 1,412 | 1,431 | 307,600 | 1,431 |
| 2006-11-20 | 1,530 | 1,534 | 1,500 | 1,500 | 150,500 | 1,500 |
| 2006-11-17 | 1,560 | 1,565 | 1,532 | 1,539 | 71,300 | 1,539 |
| 2006-11-16 | 1,578 | 1,578 | 1,556 | 1,560 | 31,600 | 1,560 |
| 2006-11-15 | 1,591 | 1,598 | 1,551 | 1,551 | 58,700 | 1,551 |
| 2006-11-14 | 1,530 | 1,584 | 1,530 | 1,581 | 103,400 | 1,581 |
| 2006-11-13 | 1,545 | 1,545 | 1,521 | 1,531 | 136,700 | 1,531 |
| 2006-11-10 | 1,554 | 1,567 | 1,541 | 1,547 | 137,300 | 1,547 |
| 2006-11-09 | 1,593 | 1,596 | 1,580 | 1,584 | 58,700 | 1,584 |
| 2006-11-08 | 1,605 | 1,609 | 1,590 | 1,598 | 101,400 | 1,598 |
| 2006-11-07 | 1,610 | 1,612 | 1,602 | 1,606 | 66,400 | 1,606 |
| 2006-11-06 | 1,634 | 1,635 | 1,603 | 1,606 | 121,200 | 1,606 |
| 2006-11-02 | 1,631 | 1,635 | 1,621 | 1,634 | 52,100 | 1,634 |
| 2006-11-01 | 1,624 | 1,636 | 1,620 | 1,630 | 50,000 | 1,630 |
| 2006-10-31 | 1,620 | 1,630 | 1,620 | 1,624 | 58,600 | 1,624 |
| 2006-10-30 | 1,640 | 1,640 | 1,619 | 1,619 | 89,300 | 1,619 |
| 2006-10-27 | 1,650 | 1,650 | 1,635 | 1,645 | 83,600 | 1,645 |
| 2006-10-26 | 1,660 | 1,660 | 1,645 | 1,653 | 50,500 | 1,653 |
| 2006-10-25 | 1,673 | 1,673 | 1,650 | 1,651 | 67,200 | 1,651 |
| 2006-10-24 | 1,666 | 1,670 | 1,656 | 1,662 | 87,700 | 1,662 |
| 2006-10-23 | 1,670 | 1,670 | 1,646 | 1,670 | 88,500 | 1,670 |
| 2006-10-20 | 1,660 | 1,675 | 1,657 | 1,673 | 65,100 | 1,673 |
| 2006-10-19 | 1,667 | 1,675 | 1,654 | 1,665 | 51,900 | 1,665 |
| 2006-10-18 | 1,658 | 1,665 | 1,645 | 1,664 | 58,200 | 1,664 |
| 2006-10-17 | 1,680 | 1,680 | 1,657 | 1,659 | 57,600 | 1,659 |
| 2006-10-16 | 1,627 | 1,659 | 1,627 | 1,659 | 109,400 | 1,659 |
| 2006-10-13 | 1,622 | 1,638 | 1,621 | 1,626 | 110,200 | 1,626 |
| 2006-10-12 | 1,621 | 1,622 | 1,591 | 1,618 | 173,500 | 1,618 |
| 2006-10-11 | 1,658 | 1,663 | 1,629 | 1,629 | 120,600 | 1,629 |
| 2006-10-10 | 1,679 | 1,689 | 1,657 | 1,658 | 81,400 | 1,658 |
| 2006-10-06 | 1,701 | 1,702 | 1,684 | 1,686 | 68,800 | 1,686 |
| 2006-10-05 | 1,700 | 1,710 | 1,691 | 1,701 | 121,100 | 1,701 |
| 2006-10-04 | 1,722 | 1,722 | 1,680 | 1,681 | 127,600 | 1,681 |
| 2006-10-03 | 1,745 | 1,746 | 1,725 | 1,727 | 81,800 | 1,727 |
| 2006-10-02 | 1,750 | 1,755 | 1,745 | 1,745 | 186,000 | 1,745 |
| 2006-09-29 | 1,749 | 1,758 | 1,741 | 1,748 | 424,800 | 1,748 |
| 2006-09-28 | 1,676 | 1,680 | 1,663 | 1,678 | 63,600 | 1,678 |
| 2006-09-27 | 1,667 | 1,683 | 1,667 | 1,682 | 75,500 | 1,682 |
| 2006-09-26 | 1,636 | 1,675 | 1,636 | 1,674 | 159,200 | 1,674 |
| 2006-09-25 | 1,674 | 1,685 | 1,650 | 1,671 | 231,100 | 1,671 |
| 2006-09-22 | 1,687 | 1,689 | 1,682 | 1,687 | 104,200 | 1,687 |
| 2006-09-21 | 1,691 | 1,692 | 1,681 | 1,691 | 85,300 | 1,691 |
| 2006-09-20 | 1,690 | 1,692 | 1,680 | 1,684 | 81,600 | 1,684 |
| 2006-09-19 | 1,694 | 1,700 | 1,688 | 1,695 | 67,300 | 1,695 |
| 2006-09-15 | 1,675 | 1,689 | 1,675 | 1,685 | 57,800 | 1,685 |
| 2006-09-14 | 1,682 | 1,690 | 1,671 | 1,680 | 75,200 | 1,680 |
| 2006-09-13 | 1,701 | 1,705 | 1,682 | 1,682 | 87,200 | 1,682 |
| 2006-09-12 | 1,708 | 1,710 | 1,700 | 1,700 | 69,200 | 1,700 |
| 2006-09-11 | 1,710 | 1,713 | 1,705 | 1,708 | 66,200 | 1,708 |
| 2006-09-08 | 1,705 | 1,714 | 1,701 | 1,707 | 97,600 | 1,707 |
| 2006-09-07 | 1,713 | 1,714 | 1,703 | 1,705 | 79,900 | 1,705 |
| 2006-09-06 | 1,719 | 1,719 | 1,709 | 1,711 | 65,000 | 1,711 |
| 2006-09-05 | 1,706 | 1,715 | 1,704 | 1,708 | 90,000 | 1,708 |
| 2006-09-04 | 1,700 | 1,709 | 1,698 | 1,705 | 64,700 | 1,705 |
| 2006-09-01 | 1,693 | 1,693 | 1,677 | 1,692 | 68,400 | 1,692 |
| 2006-08-31 | 1,680 | 1,712 | 1,679 | 1,689 | 77,100 | 1,689 |
| 2006-08-30 | 1,689 | 1,689 | 1,663 | 1,672 | 78,800 | 1,672 |
| 2006-08-29 | 1,700 | 1,700 | 1,675 | 1,681 | 94,900 | 1,681 |
| 2006-08-28 | 1,710 | 1,712 | 1,680 | 1,681 | 146,800 | 1,681 |
| 2006-08-25 | 1,730 | 1,730 | 1,707 | 1,708 | 100,200 | 1,708 |
| 2006-08-24 | 1,733 | 1,739 | 1,712 | 1,718 | 98,000 | 1,718 |
| 2006-08-23 | 1,733 | 1,735 | 1,725 | 1,731 | 52,900 | 1,731 |
| 2006-08-22 | 1,725 | 1,732 | 1,715 | 1,723 | 57,000 | 1,723 |
| 2006-08-21 | 1,745 | 1,745 | 1,729 | 1,729 | 80,600 | 1,729 |
| 2006-08-18 | 1,733 | 1,745 | 1,729 | 1,737 | 88,500 | 1,737 |
| 2006-08-17 | 1,739 | 1,745 | 1,728 | 1,731 | 152,000 | 1,731 |
| 2006-08-16 | 1,730 | 1,740 | 1,722 | 1,725 | 154,200 | 1,725 |
| 2006-08-15 | 1,729 | 1,747 | 1,710 | 1,723 | 205,100 | 1,723 |
| 2006-08-14 | 1,669 | 1,729 | 1,656 | 1,729 | 123,800 | 1,729 |
| 2006-08-11 | 1,668 | 1,677 | 1,649 | 1,669 | 228,800 | 1,669 |
| 2006-08-10 | 1,690 | 1,709 | 1,675 | 1,688 | 153,500 | 1,688 |
| 2006-08-09 | 1,724 | 1,727 | 1,688 | 1,700 | 140,000 | 1,700 |
| 2006-08-08 | 1,701 | 1,724 | 1,700 | 1,719 | 52,400 | 1,719 |
| 2006-08-07 | 1,721 | 1,732 | 1,706 | 1,712 | 96,600 | 1,712 |
| 2006-08-04 | 1,763 | 1,765 | 1,726 | 1,734 | 138,600 | 1,734 |
| 2006-08-03 | 1,760 | 1,769 | 1,754 | 1,768 | 161,600 | 1,768 |
| 2006-08-02 | 1,750 | 1,759 | 1,725 | 1,757 | 124,800 | 1,757 |
| 2006-08-01 | 1,740 | 1,765 | 1,730 | 1,752 | 337,200 | 1,752 |
| 2006-07-31 | 1,700 | 1,724 | 1,691 | 1,716 | 222,200 | 1,716 |
| 2006-07-28 | 1,645 | 1,674 | 1,635 | 1,670 | 175,700 | 1,670 |
| 2006-07-27 | 1,610 | 1,616 | 1,590 | 1,615 | 78,200 | 1,615 |
| 2006-07-26 | 1,612 | 1,613 | 1,580 | 1,580 | 46,700 | 1,580 |
| 2006-07-25 | 1,620 | 1,627 | 1,590 | 1,599 | 69,700 | 1,599 |
| 2006-07-24 | 1,571 | 1,582 | 1,550 | 1,567 | 84,300 | 1,567 |
| 2006-07-21 | 1,557 | 1,586 | 1,544 | 1,570 | 55,700 | 1,570 |
| 2006-07-20 | 1,540 | 1,558 | 1,537 | 1,556 | 104,700 | 1,556 |
| 2006-07-19 | 1,555 | 1,557 | 1,504 | 1,525 | 106,200 | 1,525 |
| 2006-07-18 | 1,600 | 1,600 | 1,550 | 1,554 | 151,100 | 1,554 |
| 2006-07-14 | 1,619 | 1,620 | 1,591 | 1,603 | 154,100 | 1,603 |
| 2006-07-13 | 1,650 | 1,653 | 1,624 | 1,632 | 103,200 | 1,632 |
| 2006-07-12 | 1,675 | 1,679 | 1,652 | 1,652 | 91,000 | 1,652 |
| 2006-07-11 | 1,682 | 1,686 | 1,671 | 1,680 | 89,700 | 1,680 |
| 2006-07-10 | 1,655 | 1,699 | 1,655 | 1,686 | 180,400 | 1,686 |
| 2006-07-07 | 1,690 | 1,694 | 1,658 | 1,662 | 143,900 | 1,662 |
| 2006-07-06 | 1,673 | 1,673 | 1,633 | 1,641 | 132,800 | 1,641 |
| 2006-07-05 | 1,680 | 1,685 | 1,672 | 1,677 | 127,700 | 1,677 |
| 2006-07-04 | 1,695 | 1,704 | 1,685 | 1,690 | 113,700 | 1,690 |
| 2006-07-03 | 1,692 | 1,717 | 1,692 | 1,695 | 132,000 | 1,695 |
| 2006-06-30 | 1,712 | 1,717 | 1,695 | 1,706 | 175,700 | 1,706 |
| 2006-06-29 | 1,724 | 1,737 | 1,710 | 1,710 | 194,700 | 1,710 |
| 2006-06-28 | 1,710 | 1,727 | 1,705 | 1,718 | 213,500 | 1,718 |
| 2006-06-27 | 1,690 | 1,740 | 1,688 | 1,740 | 312,800 | 1,740 |
| 2006-06-26 | 1,634 | 1,674 | 1,625 | 1,669 | 237,800 | 1,669 |
| 2006-06-23 | 1,625 | 1,628 | 1,592 | 1,605 | 91,700 | 1,605 |
| 2006-06-22 | 1,594 | 1,609 | 1,589 | 1,600 | 108,900 | 1,600 |
| 2006-06-21 | 1,570 | 1,585 | 1,565 | 1,575 | 105,800 | 1,575 |
| 2006-06-20 | 1,565 | 1,570 | 1,560 | 1,568 | 79,900 | 1,568 |
| 2006-06-19 | 1,570 | 1,576 | 1,560 | 1,563 | 73,200 | 1,563 |
| 2006-06-16 | 1,566 | 1,568 | 1,550 | 1,555 | 90,000 | 1,555 |
| 2006-06-15 | 1,514 | 1,537 | 1,514 | 1,521 | 70,200 | 1,521 |
| 2006-06-14 | 1,482 | 1,500 | 1,470 | 1,499 | 109,000 | 1,499 |
| 2006-06-13 | 1,502 | 1,514 | 1,486 | 1,492 | 86,600 | 1,492 |
| 2006-06-12 | 1,465 | 1,509 | 1,463 | 1,500 | 118,700 | 1,500 |
| 2006-06-09 | 1,400 | 1,475 | 1,400 | 1,465 | 254,100 | 1,465 |
| 2006-06-08 | 1,500 | 1,500 | 1,432 | 1,432 | 263,600 | 1,432 |
| 2006-06-07 | 1,550 | 1,555 | 1,512 | 1,513 | 161,800 | 1,513 |
| 2006-06-06 | 1,580 | 1,589 | 1,561 | 1,562 | 73,700 | 1,562 |
| 2006-06-05 | 1,570 | 1,600 | 1,550 | 1,590 | 151,700 | 1,590 |
| 2006-06-02 | 1,586 | 1,590 | 1,520 | 1,573 | 268,200 | 1,573 |
| 2006-06-01 | 1,607 | 1,619 | 1,590 | 1,599 | 140,500 | 1,599 |
| 2006-05-31 | 1,625 | 1,626 | 1,601 | 1,602 | 207,000 | 1,602 |
| 2006-05-30 | 1,687 | 1,687 | 1,621 | 1,640 | 181,200 | 1,640 |
| 2006-05-29 | 1,720 | 1,730 | 1,682 | 1,687 | 105,400 | 1,687 |
| 2006-05-26 | 1,690 | 1,711 | 1,686 | 1,710 | 226,700 | 1,710 |
| 2006-05-25 | 1,678 | 1,678 | 1,650 | 1,668 | 113,400 | 1,668 |
| 2006-05-24 | 1,650 | 1,651 | 1,614 | 1,643 | 295,700 | 1,643 |
| 2006-05-23 | 1,690 | 1,708 | 1,670 | 1,670 | 179,100 | 1,670 |
| 2006-05-22 | 1,670 | 1,711 | 1,670 | 1,686 | 128,200 | 1,686 |
| 2006-05-19 | 1,620 | 1,655 | 1,610 | 1,653 | 97,100 | 1,653 |
| 2006-05-18 | 1,650 | 1,651 | 1,620 | 1,635 | 103,400 | 1,635 |
| 2006-05-17 | 1,650 | 1,658 | 1,650 | 1,658 | 97,200 | 1,658 |
| 2006-05-16 | 1,670 | 1,699 | 1,660 | 1,660 | 103,200 | 1,660 |
| 2006-05-15 | 1,680 | 1,684 | 1,662 | 1,674 | 132,600 | 1,674 |
| 2006-05-12 | 1,720 | 1,723 | 1,690 | 1,691 | 190,900 | 1,691 |
| 2006-05-11 | 1,730 | 1,740 | 1,724 | 1,725 | 57,600 | 1,725 |
| 2006-05-10 | 1,750 | 1,755 | 1,725 | 1,730 | 102,200 | 1,730 |
| 2006-05-09 | 1,756 | 1,759 | 1,750 | 1,750 | 65,300 | 1,750 |
| 2006-05-08 | 1,772 | 1,773 | 1,753 | 1,759 | 135,500 | 1,759 |
| 2006-05-02 | 1,781 | 1,784 | 1,760 | 1,762 | 126,000 | 1,762 |
| 2006-05-01 | 1,774 | 1,784 | 1,762 | 1,771 | 103,200 | 1,771 |
| 2006-04-28 | 1,765 | 1,767 | 1,749 | 1,763 | 111,500 | 1,763 |
| 2006-04-27 | 1,754 | 1,763 | 1,746 | 1,746 | 92,700 | 1,746 |
| 2006-04-26 | 1,768 | 1,774 | 1,741 | 1,752 | 117,200 | 1,752 |
| 2006-04-25 | 1,732 | 1,754 | 1,732 | 1,746 | 146,000 | 1,746 |
| 2006-04-24 | 1,760 | 1,761 | 1,722 | 1,732 | 204,200 | 1,732 |
| 2006-04-21 | 1,800 | 1,802 | 1,760 | 1,764 | 252,800 | 1,764 |
| 2006-04-20 | 1,801 | 1,815 | 1,801 | 1,802 | 67,800 | 1,802 |
| 2006-04-19 | 1,818 | 1,824 | 1,805 | 1,805 | 137,800 | 1,805 |
| 2006-04-18 | 1,810 | 1,830 | 1,807 | 1,817 | 85,300 | 1,817 |
| 2006-04-17 | 1,840 | 1,840 | 1,810 | 1,810 | 128,400 | 1,810 |
| 2006-04-14 | 1,849 | 1,851 | 1,837 | 1,839 | 105,300 | 1,839 |
| 2006-04-13 | 1,847 | 1,864 | 1,841 | 1,843 | 143,500 | 1,843 |
| 2006-04-12 | 1,855 | 1,858 | 1,841 | 1,841 | 184,500 | 1,841 |
| 2006-04-11 | 1,856 | 1,865 | 1,845 | 1,862 | 153,800 | 1,862 |
| 2006-04-10 | 1,856 | 1,861 | 1,849 | 1,855 | 160,600 | 1,855 |
| 2006-04-07 | 1,863 | 1,864 | 1,850 | 1,859 | 99,100 | 1,859 |
| 2006-04-06 | 1,861 | 1,863 | 1,852 | 1,859 | 89,300 | 1,859 |
| 2006-04-05 | 1,867 | 1,867 | 1,847 | 1,847 | 141,800 | 1,847 |
| 2006-04-04 | 1,862 | 1,865 | 1,852 | 1,860 | 160,000 | 1,860 |
| 2006-04-03 | 1,820 | 1,862 | 1,819 | 1,845 | 232,800 | 1,845 |
| 2006-03-31 | 1,841 | 1,850 | 1,818 | 1,819 | 270,900 | 1,819 |
| 2006-03-30 | 1,862 | 1,863 | 1,840 | 1,842 | 271,900 | 1,842 |
| 2006-03-29 | 1,862 | 1,866 | 1,852 | 1,861 | 116,200 | 1,861 |
| 2006-03-28 | 1,848 | 1,877 | 1,846 | 1,861 | 230,200 | 1,861 |
| 2006-03-27 | 1,907 | 1,914 | 1,871 | 1,883 | 294,200 | 1,883 |
| 2006-03-24 | 1,910 | 1,920 | 1,901 | 1,908 | 209,300 | 1,908 |
| 2006-03-23 | 1,943 | 1,944 | 1,912 | 1,913 | 229,500 | 1,913 |
| 2006-03-22 | 1,907 | 1,938 | 1,906 | 1,938 | 274,900 | 1,938 |
| 2006-03-20 | 1,879 | 1,900 | 1,875 | 1,900 | 234,100 | 1,900 |
| 2006-03-17 | 1,863 | 1,874 | 1,853 | 1,865 | 123,300 | 1,865 |
| 2006-03-16 | 1,861 | 1,872 | 1,850 | 1,852 | 125,600 | 1,852 |
| 2006-03-15 | 1,851 | 1,868 | 1,851 | 1,860 | 182,900 | 1,860 |
| 2006-03-14 | 1,847 | 1,878 | 1,847 | 1,870 | 179,700 | 1,870 |
| 2006-03-13 | 1,848 | 1,873 | 1,837 | 1,841 | 193,400 | 1,841 |
| 2006-03-10 | 1,860 | 1,887 | 1,832 | 1,846 | 290,700 | 1,846 |
| 2006-03-09 | 1,807 | 1,877 | 1,806 | 1,876 | 264,200 | 1,876 |
| 2006-03-08 | 1,838 | 1,838 | 1,800 | 1,810 | 185,400 | 1,810 |
| 2006-03-07 | 1,850 | 1,860 | 1,838 | 1,842 | 48,300 | 1,842 |
| 2006-03-06 | 1,850 | 1,856 | 1,830 | 1,855 | 92,900 | 1,855 |
| 2006-03-03 | 1,830 | 1,840 | 1,821 | 1,823 | 54,100 | 1,823 |
| 2006-03-02 | 1,880 | 1,885 | 1,831 | 1,840 | 77,300 | 1,840 |
| 2006-03-01 | 1,871 | 1,873 | 1,845 | 1,850 | 99,300 | 1,850 |
| 2006-02-28 | 1,884 | 1,885 | 1,841 | 1,872 | 132,400 | 1,872 |
| 2006-02-27 | 1,850 | 1,877 | 1,840 | 1,859 | 135,800 | 1,859 |
| 2006-02-24 | 1,815 | 1,832 | 1,808 | 1,820 | 98,600 | 1,820 |
| 2006-02-23 | 1,810 | 1,836 | 1,810 | 1,828 | 68,900 | 1,828 |
| 2006-02-22 | 1,787 | 1,815 | 1,770 | 1,802 | 112,600 | 1,802 |
| 2006-02-21 | 1,720 | 1,795 | 1,717 | 1,788 | 139,600 | 1,788 |
| 2006-02-20 | 1,770 | 1,777 | 1,740 | 1,755 | 191,300 | 1,755 |
| 2006-02-17 | 1,785 | 1,814 | 1,777 | 1,781 | 199,900 | 1,781 |
| 2006-02-16 | 1,800 | 1,820 | 1,791 | 1,796 | 112,200 | 1,796 |
| 2006-02-15 | 1,865 | 1,867 | 1,819 | 1,826 | 124,200 | 1,826 |
| 2006-02-14 | 1,790 | 1,839 | 1,754 | 1,819 | 175,300 | 1,819 |
| 2006-02-13 | 1,866 | 1,875 | 1,791 | 1,797 | 370,800 | 1,797 |
| 2006-02-10 | 1,913 | 1,921 | 1,864 | 1,887 | 188,500 | 1,887 |
| 2006-02-09 | 1,920 | 1,929 | 1,908 | 1,910 | 96,300 | 1,910 |
| 2006-02-08 | 1,930 | 1,939 | 1,905 | 1,906 | 212,800 | 1,906 |
| 2006-02-07 | 1,930 | 1,940 | 1,918 | 1,930 | 150,200 | 1,930 |
| 2006-02-06 | 1,925 | 1,930 | 1,915 | 1,930 | 192,100 | 1,930 |
| 2006-02-03 | 1,925 | 1,945 | 1,913 | 1,922 | 213,900 | 1,922 |
| 2006-02-02 | 1,958 | 1,958 | 1,912 | 1,925 | 221,400 | 1,925 |
| 2006-02-01 | 1,962 | 1,968 | 1,942 | 1,942 | 186,900 | 1,942 |
| 2006-01-31 | 1,960 | 1,979 | 1,952 | 1,960 | 204,500 | 1,960 |
| 2006-01-30 | 1,957 | 1,970 | 1,951 | 1,955 | 213,600 | 1,955 |
| 2006-01-27 | 1,945 | 1,948 | 1,939 | 1,947 | 142,000 | 1,947 |
| 2006-01-26 | 1,946 | 1,948 | 1,905 | 1,924 | 144,600 | 1,924 |
| 2006-01-25 | 1,901 | 1,938 | 1,896 | 1,923 | 207,200 | 1,923 |
| 2006-01-24 | 1,900 | 1,914 | 1,881 | 1,894 | 160,900 | 1,894 |
| 2006-01-23 | 1,899 | 1,905 | 1,850 | 1,850 | 301,600 | 1,850 |
| 2006-01-20 | 1,976 | 1,980 | 1,897 | 1,915 | 237,200 | 1,915 |
| 2006-01-19 | 1,816 | 1,964 | 1,816 | 1,926 | 617,100 | 1,926 |
| 2006-01-18 | 1,899 | 1,914 | 1,791 | 1,876 | 546,100 | 1,876 |
| 2006-01-17 | 1,975 | 2,015 | 1,933 | 1,936 | 400,600 | 1,936 |
| 2006-01-16 | 2,020 | 2,040 | 2,010 | 2,015 | 213,200 | 2,015 |
| 2006-01-13 | 1,987 | 2,030 | 1,977 | 2,015 | 311,000 | 2,015 |
| 2006-01-12 | 2,005 | 2,010 | 1,969 | 1,986 | 384,500 | 1,986 |
| 2006-01-11 | 2,035 | 2,040 | 1,961 | 2,000 | 560,800 | 2,000 |
| 2006-01-10 | 2,100 | 2,120 | 2,020 | 2,030 | 839,400 | 2,030 |
| 2006-01-06 | 1,925 | 2,020 | 1,920 | 1,990 | 842,400 | 1,990 |
| 2006-01-05 | 1,930 | 1,930 | 1,917 | 1,920 | 305,600 | 1,920 |
| 2006-01-04 | 1,902 | 1,919 | 1,902 | 1,916 | 142,700 | 1,916 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
