7550 (株)ゼンショーホールディングス 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 | 1,296 | 1,314 | 1,292 | 1,311 | 140,400 | 1,311 |
| 2006-12-28 | 1,311 | 1,318 | 1,281 | 1,297 | 429,900 | 1,297 |
| 2006-12-27 | 1,290 | 1,322 | 1,281 | 1,320 | 289,500 | 1,320 |
| 2006-12-26 | 1,260 | 1,290 | 1,258 | 1,290 | 229,200 | 1,290 |
| 2006-12-25 | 1,286 | 1,286 | 1,266 | 1,269 | 217,000 | 1,269 |
| 2006-12-22 | 1,315 | 1,316 | 1,283 | 1,291 | 288,200 | 1,291 |
| 2006-12-21 | 1,280 | 1,307 | 1,274 | 1,306 | 563,900 | 1,306 |
| 2006-12-20 | 1,295 | 1,295 | 1,272 | 1,288 | 743,300 | 1,288 |
| 2006-12-19 | 1,337 | 1,339 | 1,305 | 1,308 | 474,500 | 1,308 |
| 2006-12-18 | 1,344 | 1,351 | 1,328 | 1,337 | 387,600 | 1,337 |
| 2006-12-15 | 1,323 | 1,355 | 1,323 | 1,341 | 401,900 | 1,341 |
| 2006-12-14 | 1,322 | 1,343 | 1,322 | 1,333 | 268,600 | 1,333 |
| 2006-12-13 | 1,350 | 1,353 | 1,322 | 1,326 | 703,000 | 1,326 |
| 2006-12-12 | 1,351 | 1,365 | 1,338 | 1,352 | 435,300 | 1,352 |
| 2006-12-11 | 1,370 | 1,377 | 1,354 | 1,358 | 288,700 | 1,358 |
| 2006-12-08 | 1,393 | 1,393 | 1,362 | 1,371 | 471,200 | 1,371 |
| 2006-12-07 | 1,359 | 1,378 | 1,351 | 1,376 | 517,000 | 1,376 |
| 2006-12-06 | 1,355 | 1,383 | 1,351 | 1,373 | 500,200 | 1,373 |
| 2006-12-05 | 1,370 | 1,384 | 1,352 | 1,353 | 500,700 | 1,353 |
| 2006-12-04 | 1,396 | 1,400 | 1,363 | 1,368 | 473,900 | 1,368 |
| 2006-12-01 | 1,380 | 1,409 | 1,375 | 1,395 | 804,200 | 1,395 |
| 2006-11-30 | 1,350 | 1,379 | 1,343 | 1,365 | 509,100 | 1,365 |
| 2006-11-29 | 1,347 | 1,353 | 1,327 | 1,343 | 682,100 | 1,343 |
| 2006-11-28 | 1,264 | 1,352 | 1,264 | 1,328 | 956,100 | 1,328 |
| 2006-11-27 | 1,260 | 1,312 | 1,260 | 1,304 | 712,800 | 1,304 |
| 2006-11-24 | 1,321 | 1,322 | 1,242 | 1,283 | 1,263,200 | 1,283 |
| 2006-11-22 | 1,225 | 1,334 | 1,220 | 1,325 | 1,776,800 | 1,325 |
| 2006-11-21 | 1,185 | 1,188 | 1,123 | 1,134 | 693,300 | 1,134 |
| 2006-11-20 | 1,220 | 1,229 | 1,185 | 1,186 | 436,700 | 1,186 |
| 2006-11-17 | 1,239 | 1,250 | 1,222 | 1,223 | 337,700 | 1,223 |
| 2006-11-16 | 1,259 | 1,268 | 1,233 | 1,239 | 202,600 | 1,239 |
| 2006-11-15 | 1,289 | 1,297 | 1,247 | 1,261 | 315,400 | 1,261 |
| 2006-11-14 | 1,235 | 1,295 | 1,234 | 1,288 | 549,300 | 1,288 |
| 2006-11-13 | 1,255 | 1,273 | 1,237 | 1,245 | 340,700 | 1,245 |
| 2006-11-10 | 1,278 | 1,279 | 1,245 | 1,258 | 461,800 | 1,258 |
| 2006-11-09 | 1,286 | 1,296 | 1,276 | 1,280 | 480,200 | 1,280 |
| 2006-11-08 | 1,345 | 1,347 | 1,290 | 1,302 | 445,100 | 1,302 |
| 2006-11-07 | 1,400 | 1,400 | 1,333 | 1,341 | 401,700 | 1,341 |
| 2006-11-06 | 1,357 | 1,368 | 1,347 | 1,360 | 359,700 | 1,360 |
| 2006-11-02 | 1,330 | 1,365 | 1,327 | 1,356 | 540,500 | 1,356 |
| 2006-11-01 | 1,335 | 1,352 | 1,323 | 1,329 | 302,900 | 1,329 |
| 2006-10-31 | 1,353 | 1,406 | 1,336 | 1,355 | 892,600 | 1,355 |
| 2006-10-30 | 1,338 | 1,342 | 1,311 | 1,333 | 702,700 | 1,333 |
| 2006-10-27 | 1,329 | 1,377 | 1,322 | 1,373 | 1,001,300 | 1,373 |
| 2006-10-26 | 1,320 | 1,320 | 1,296 | 1,307 | 247,200 | 1,307 |
| 2006-10-25 | 1,306 | 1,325 | 1,281 | 1,289 | 403,800 | 1,289 |
| 2006-10-24 | 1,316 | 1,325 | 1,278 | 1,285 | 569,400 | 1,285 |
| 2006-10-23 | 1,289 | 1,299 | 1,278 | 1,296 | 294,900 | 1,296 |
| 2006-10-20 | 1,275 | 1,276 | 1,256 | 1,276 | 416,500 | 1,276 |
| 2006-10-19 | 1,245 | 1,260 | 1,218 | 1,260 | 540,800 | 1,260 |
| 2006-10-18 | 1,251 | 1,256 | 1,207 | 1,229 | 533,000 | 1,229 |
| 2006-10-17 | 1,278 | 1,278 | 1,248 | 1,251 | 493,200 | 1,251 |
| 2006-10-16 | 1,223 | 1,256 | 1,220 | 1,239 | 652,300 | 1,239 |
| 2006-10-13 | 1,150 | 1,207 | 1,146 | 1,200 | 692,200 | 1,200 |
| 2006-10-12 | 1,122 | 1,150 | 1,118 | 1,144 | 901,400 | 1,144 |
| 2006-10-11 | 1,230 | 1,233 | 1,166 | 1,168 | 858,600 | 1,168 |
| 2006-10-10 | 1,230 | 1,246 | 1,221 | 1,234 | 539,700 | 1,234 |
| 2006-10-06 | 1,306 | 1,306 | 1,270 | 1,276 | 552,000 | 1,276 |
| 2006-10-05 | 1,310 | 1,327 | 1,303 | 1,306 | 380,700 | 1,306 |
| 2006-10-04 | 1,334 | 1,334 | 1,293 | 1,300 | 604,100 | 1,300 |
| 2006-10-03 | 1,377 | 1,377 | 1,331 | 1,333 | 689,800 | 1,333 |
| 2006-10-02 | 1,377 | 1,377 | 1,369 | 1,371 | 151,900 | 1,371 |
| 2006-09-29 | 1,372 | 1,375 | 1,347 | 1,367 | 454,200 | 1,367 |
| 2006-09-28 | 1,371 | 1,373 | 1,354 | 1,364 | 411,800 | 1,364 |
| 2006-09-27 | 1,345 | 1,366 | 1,337 | 1,357 | 386,900 | 1,357 |
| 2006-09-26 | 1,337 | 1,349 | 1,316 | 1,337 | 573,300 | 1,337 |
| 2006-09-25 | 1,385 | 1,392 | 1,300 | 1,359 | 1,111,900 | 1,359 |
| 2006-09-22 | 1,395 | 1,400 | 1,363 | 1,384 | 474,300 | 1,384 |
| 2006-09-21 | 1,409 | 1,413 | 1,383 | 1,394 | 321,300 | 1,394 |
| 2006-09-20 | 1,417 | 1,425 | 1,394 | 1,398 | 368,900 | 1,398 |
| 2006-09-19 | 1,459 | 1,459 | 1,407 | 1,417 | 386,100 | 1,417 |
| 2006-09-15 | 1,421 | 1,444 | 1,414 | 1,443 | 351,500 | 1,443 |
| 2006-09-14 | 1,420 | 1,434 | 1,395 | 1,406 | 644,800 | 1,406 |
| 2006-09-13 | 1,491 | 1,499 | 1,390 | 1,406 | 1,129,300 | 1,406 |
| 2006-09-12 | 1,520 | 1,520 | 1,483 | 1,489 | 478,800 | 1,489 |
| 2006-09-11 | 1,534 | 1,534 | 1,506 | 1,522 | 476,100 | 1,522 |
| 2006-09-08 | 1,505 | 1,537 | 1,500 | 1,533 | 595,700 | 1,533 |
| 2006-09-07 | 1,498 | 1,505 | 1,491 | 1,503 | 257,500 | 1,503 |
| 2006-09-06 | 1,490 | 1,505 | 1,489 | 1,497 | 192,400 | 1,497 |
| 2006-09-05 | 1,492 | 1,494 | 1,483 | 1,491 | 162,400 | 1,491 |
| 2006-09-04 | 1,493 | 1,494 | 1,482 | 1,486 | 157,500 | 1,486 |
| 2006-09-01 | 1,480 | 1,484 | 1,472 | 1,479 | 167,800 | 1,479 |
| 2006-08-31 | 1,480 | 1,497 | 1,474 | 1,495 | 277,200 | 1,495 |
| 2006-08-30 | 1,495 | 1,496 | 1,476 | 1,482 | 266,600 | 1,482 |
| 2006-08-29 | 1,507 | 1,508 | 1,485 | 1,495 | 327,900 | 1,495 |
| 2006-08-28 | 1,497 | 1,510 | 1,488 | 1,494 | 426,300 | 1,494 |
| 2006-08-25 | 1,468 | 1,488 | 1,461 | 1,484 | 403,300 | 1,484 |
| 2006-08-24 | 1,482 | 1,489 | 1,460 | 1,464 | 283,500 | 1,464 |
| 2006-08-23 | 1,460 | 1,488 | 1,456 | 1,483 | 258,400 | 1,483 |
| 2006-08-22 | 1,458 | 1,468 | 1,447 | 1,458 | 194,700 | 1,458 |
| 2006-08-21 | 1,465 | 1,465 | 1,440 | 1,459 | 325,300 | 1,459 |
| 2006-08-18 | 1,434 | 1,448 | 1,427 | 1,445 | 359,400 | 1,445 |
| 2006-08-17 | 1,460 | 1,469 | 1,433 | 1,433 | 391,300 | 1,433 |
| 2006-08-16 | 1,437 | 1,441 | 1,427 | 1,440 | 260,600 | 1,440 |
| 2006-08-15 | 1,420 | 1,427 | 1,406 | 1,425 | 341,300 | 1,425 |
| 2006-08-14 | 1,415 | 1,430 | 1,404 | 1,415 | 253,300 | 1,415 |
| 2006-08-11 | 1,430 | 1,440 | 1,403 | 1,421 | 538,100 | 1,421 |
| 2006-08-10 | 1,450 | 1,450 | 1,424 | 1,440 | 653,900 | 1,440 |
| 2006-08-09 | 1,467 | 1,475 | 1,454 | 1,460 | 742,500 | 1,460 |
| 2006-08-08 | 1,480 | 1,492 | 1,472 | 1,487 | 381,000 | 1,487 |
| 2006-08-07 | 1,489 | 1,515 | 1,480 | 1,480 | 679,200 | 1,480 |
| 2006-08-04 | 1,466 | 1,486 | 1,450 | 1,478 | 392,000 | 1,478 |
| 2006-08-03 | 1,459 | 1,464 | 1,438 | 1,452 | 432,900 | 1,452 |
| 2006-08-02 | 1,466 | 1,468 | 1,433 | 1,456 | 549,300 | 1,456 |
| 2006-08-01 | 1,465 | 1,500 | 1,450 | 1,466 | 673,500 | 1,466 |
| 2006-07-31 | 1,432 | 1,459 | 1,423 | 1,445 | 453,200 | 1,445 |
| 2006-07-28 | 1,430 | 1,440 | 1,401 | 1,431 | 378,500 | 1,431 |
| 2006-07-27 | 1,419 | 1,435 | 1,361 | 1,432 | 915,300 | 1,432 |
| 2006-07-26 | 1,433 | 1,439 | 1,400 | 1,414 | 408,800 | 1,414 |
| 2006-07-25 | 2,855 | 2,870 | 2,815 | 2,870 | 282,600 | 1,435 |
| 2006-07-24 | 2,860 | 2,865 | 2,815 | 2,855 | 315,700 | 1,427.50 |
| 2006-07-21 | 2,800 | 2,865 | 2,770 | 2,855 | 698,700 | 1,427.50 |
| 2006-07-20 | 2,725 | 2,830 | 2,715 | 2,760 | 308,500 | 1,380 |
| 2006-07-19 | 2,700 | 2,730 | 2,660 | 2,660 | 196,000 | 1,330 |
| 2006-07-18 | 2,735 | 2,750 | 2,650 | 2,650 | 490,000 | 1,325 |
| 2006-07-14 | 2,780 | 2,845 | 2,775 | 2,810 | 386,500 | 1,405 |
| 2006-07-13 | 2,795 | 2,835 | 2,760 | 2,820 | 360,700 | 1,410 |
| 2006-07-12 | 2,765 | 2,835 | 2,760 | 2,810 | 1,034,200 | 1,405 |
| 2006-07-11 | 2,895 | 2,900 | 2,765 | 2,785 | 760,300 | 1,392.50 |
| 2006-07-10 | 3,000 | 3,000 | 2,935 | 2,940 | 301,400 | 1,470 |
| 2006-07-07 | 3,130 | 3,130 | 3,050 | 3,050 | 90,400 | 1,525 |
| 2006-07-06 | 3,140 | 3,140 | 3,090 | 3,120 | 140,500 | 1,560 |
| 2006-07-05 | 3,040 | 3,160 | 3,020 | 3,120 | 459,900 | 1,560 |
| 2006-07-04 | 3,040 | 3,060 | 3,010 | 3,050 | 265,600 | 1,525 |
| 2006-07-03 | 3,040 | 3,050 | 3,000 | 3,010 | 238,500 | 1,505 |
| 2006-06-30 | 3,050 | 3,060 | 2,960 | 3,040 | 612,700 | 1,520 |
| 2006-06-29 | 3,040 | 3,050 | 3,000 | 3,000 | 180,800 | 1,500 |
| 2006-06-28 | 3,030 | 3,090 | 3,000 | 3,090 | 180,300 | 1,545 |
| 2006-06-27 | 3,150 | 3,150 | 3,050 | 3,060 | 174,400 | 1,530 |
| 2006-06-26 | 3,110 | 3,170 | 3,110 | 3,160 | 68,500 | 1,580 |
| 2006-06-23 | 3,150 | 3,170 | 3,130 | 3,150 | 63,400 | 1,575 |
| 2006-06-22 | 3,180 | 3,200 | 3,110 | 3,200 | 98,200 | 1,600 |
| 2006-06-21 | 3,180 | 3,190 | 3,090 | 3,130 | 83,400 | 1,565 |
| 2006-06-20 | 3,270 | 3,290 | 3,170 | 3,170 | 163,900 | 1,585 |
| 2006-06-19 | 3,150 | 3,280 | 3,130 | 3,280 | 147,800 | 1,640 |
| 2006-06-16 | 3,170 | 3,180 | 3,130 | 3,150 | 180,400 | 1,575 |
| 2006-06-15 | 3,010 | 3,060 | 3,000 | 3,030 | 109,700 | 1,515 |
| 2006-06-14 | 2,910 | 2,990 | 2,900 | 2,950 | 187,700 | 1,475 |
| 2006-06-13 | 2,960 | 3,020 | 2,940 | 2,950 | 178,500 | 1,475 |
| 2006-06-12 | 2,930 | 3,070 | 2,925 | 3,010 | 242,700 | 1,505 |
| 2006-06-09 | 2,900 | 2,980 | 2,855 | 2,940 | 230,300 | 1,470 |
| 2006-06-08 | 3,040 | 3,050 | 2,900 | 2,905 | 283,000 | 1,452.50 |
| 2006-06-07 | 3,110 | 3,170 | 3,080 | 3,100 | 190,400 | 1,550 |
| 2006-06-06 | 3,080 | 3,160 | 3,060 | 3,100 | 197,100 | 1,550 |
| 2006-06-05 | 3,100 | 3,170 | 3,050 | 3,090 | 162,700 | 1,545 |
| 2006-06-02 | 3,080 | 3,150 | 3,020 | 3,100 | 313,400 | 1,550 |
| 2006-06-01 | 3,150 | 3,180 | 3,100 | 3,120 | 146,100 | 1,560 |
| 2006-05-31 | 3,100 | 3,160 | 3,090 | 3,130 | 185,200 | 1,565 |
| 2006-05-30 | 3,250 | 3,260 | 3,150 | 3,190 | 136,700 | 1,595 |
| 2006-05-29 | 3,330 | 3,340 | 3,240 | 3,260 | 143,400 | 1,630 |
| 2006-05-26 | 3,220 | 3,300 | 3,190 | 3,290 | 196,300 | 1,645 |
| 2006-05-25 | 3,130 | 3,260 | 3,080 | 3,180 | 241,300 | 1,590 |
| 2006-05-24 | 3,220 | 3,240 | 2,985 | 3,110 | 519,200 | 1,555 |
| 2006-05-23 | 3,200 | 3,200 | 3,070 | 3,120 | 241,100 | 1,560 |
| 2006-05-22 | 3,310 | 3,350 | 3,220 | 3,240 | 129,800 | 1,620 |
| 2006-05-19 | 3,180 | 3,250 | 3,150 | 3,250 | 115,800 | 1,625 |
| 2006-05-18 | 3,150 | 3,190 | 3,100 | 3,190 | 106,200 | 1,595 |
| 2006-05-17 | 3,200 | 3,230 | 3,120 | 3,200 | 193,400 | 1,600 |
| 2006-05-16 | 3,230 | 3,280 | 3,160 | 3,170 | 209,500 | 1,585 |
| 2006-05-15 | 3,100 | 3,230 | 3,100 | 3,160 | 188,300 | 1,580 |
| 2006-05-12 | 3,110 | 3,290 | 3,110 | 3,250 | 176,900 | 1,625 |
| 2006-05-11 | 3,260 | 3,290 | 3,170 | 3,200 | 162,600 | 1,600 |
| 2006-05-10 | 3,380 | 3,380 | 3,260 | 3,300 | 292,500 | 1,650 |
| 2006-05-09 | 3,500 | 3,500 | 3,430 | 3,440 | 111,300 | 1,720 |
| 2006-05-08 | 3,550 | 3,590 | 3,520 | 3,530 | 149,100 | 1,765 |
| 2006-05-02 | 3,510 | 3,560 | 3,390 | 3,520 | 371,300 | 1,760 |
| 2006-05-01 | 3,670 | 3,710 | 3,540 | 3,560 | 195,300 | 1,780 |
| 2006-04-28 | 3,640 | 3,710 | 3,620 | 3,700 | 294,900 | 1,850 |
| 2006-04-27 | 3,630 | 3,690 | 3,590 | 3,670 | 267,900 | 1,835 |
| 2006-04-26 | 3,570 | 3,650 | 3,480 | 3,630 | 309,000 | 1,815 |
| 2006-04-25 | 3,430 | 3,590 | 3,430 | 3,590 | 364,100 | 1,795 |
| 2006-04-24 | 3,480 | 3,490 | 3,360 | 3,430 | 236,900 | 1,715 |
| 2006-04-21 | 3,420 | 3,550 | 3,410 | 3,550 | 512,000 | 1,775 |
| 2006-04-20 | 3,320 | 3,440 | 3,300 | 3,430 | 366,500 | 1,715 |
| 2006-04-19 | 3,330 | 3,350 | 3,250 | 3,320 | 148,200 | 1,660 |
| 2006-04-18 | 3,240 | 3,320 | 3,210 | 3,290 | 137,200 | 1,645 |
| 2006-04-17 | 3,370 | 3,370 | 3,270 | 3,290 | 125,400 | 1,645 |
| 2006-04-14 | 3,270 | 3,390 | 3,260 | 3,390 | 238,400 | 1,695 |
| 2006-04-13 | 3,350 | 3,360 | 3,240 | 3,260 | 198,500 | 1,630 |
| 2006-04-12 | 3,300 | 3,360 | 3,230 | 3,330 | 202,700 | 1,665 |
| 2006-04-11 | 3,280 | 3,410 | 3,260 | 3,400 | 379,300 | 1,700 |
| 2006-04-10 | 3,190 | 3,240 | 3,140 | 3,230 | 207,700 | 1,615 |
| 2006-04-07 | 3,170 | 3,200 | 3,160 | 3,200 | 155,400 | 1,600 |
| 2006-04-06 | 3,180 | 3,200 | 3,110 | 3,150 | 182,400 | 1,575 |
| 2006-04-05 | 3,100 | 3,150 | 3,090 | 3,150 | 257,400 | 1,575 |
| 2006-04-04 | 3,000 | 3,100 | 2,990 | 3,070 | 263,200 | 1,535 |
| 2006-04-03 | 2,930 | 2,980 | 2,920 | 2,980 | 167,900 | 1,490 |
| 2006-03-31 | 2,980 | 2,980 | 2,935 | 2,935 | 105,400 | 1,467.50 |
| 2006-03-30 | 2,950 | 2,980 | 2,915 | 2,970 | 197,200 | 1,485 |
| 2006-03-29 | 2,865 | 2,930 | 2,855 | 2,915 | 128,100 | 1,457.50 |
| 2006-03-28 | 2,850 | 2,900 | 2,835 | 2,885 | 152,300 | 1,442.50 |
| 2006-03-27 | 2,910 | 2,925 | 2,880 | 2,880 | 272,500 | 1,440 |
| 2006-03-24 | 2,930 | 2,945 | 2,890 | 2,900 | 157,700 | 1,450 |
| 2006-03-23 | 2,930 | 2,955 | 2,920 | 2,930 | 161,900 | 1,465 |
| 2006-03-22 | 2,960 | 2,960 | 2,900 | 2,930 | 176,800 | 1,465 |
| 2006-03-20 | 2,905 | 2,960 | 2,895 | 2,930 | 185,800 | 1,465 |
| 2006-03-17 | 2,880 | 2,900 | 2,840 | 2,895 | 108,300 | 1,447.50 |
| 2006-03-16 | 2,890 | 2,910 | 2,810 | 2,840 | 117,100 | 1,420 |
| 2006-03-15 | 2,900 | 2,920 | 2,855 | 2,885 | 131,100 | 1,442.50 |
| 2006-03-14 | 2,930 | 2,930 | 2,810 | 2,860 | 232,000 | 1,430 |
| 2006-03-13 | 2,840 | 2,930 | 2,835 | 2,930 | 240,500 | 1,465 |
| 2006-03-10 | 2,700 | 2,825 | 2,690 | 2,800 | 245,800 | 1,400 |
| 2006-03-09 | 2,590 | 2,715 | 2,585 | 2,695 | 128,600 | 1,347.50 |
| 2006-03-08 | 2,575 | 2,620 | 2,530 | 2,590 | 287,400 | 1,295 |
| 2006-03-07 | 2,730 | 2,730 | 2,630 | 2,660 | 126,900 | 1,330 |
| 2006-03-06 | 2,695 | 2,735 | 2,610 | 2,730 | 140,300 | 1,365 |
| 2006-03-03 | 2,690 | 2,700 | 2,560 | 2,675 | 237,600 | 1,337.50 |
| 2006-03-02 | 2,770 | 2,800 | 2,690 | 2,695 | 137,400 | 1,347.50 |
| 2006-03-01 | 2,770 | 2,770 | 2,695 | 2,745 | 324,100 | 1,372.50 |
| 2006-02-28 | 2,900 | 2,920 | 2,775 | 2,815 | 357,500 | 1,407.50 |
| 2006-02-27 | 3,000 | 3,080 | 2,890 | 2,940 | 445,400 | 1,470 |
| 2006-02-24 | 2,895 | 2,980 | 2,810 | 2,960 | 333,800 | 1,480 |
| 2006-02-23 | 2,650 | 2,900 | 2,650 | 2,855 | 288,800 | 1,427.50 |
| 2006-02-22 | 2,755 | 2,755 | 2,630 | 2,640 | 203,600 | 1,320 |
| 2006-02-21 | 2,480 | 2,740 | 2,475 | 2,740 | 312,400 | 1,370 |
| 2006-02-20 | 2,440 | 2,580 | 2,415 | 2,475 | 357,100 | 1,237.50 |
| 2006-02-17 | 2,790 | 2,845 | 2,560 | 2,590 | 487,400 | 1,295 |
| 2006-02-16 | 2,860 | 2,920 | 2,800 | 2,830 | 227,400 | 1,415 |
| 2006-02-15 | 2,990 | 2,990 | 2,825 | 2,875 | 208,400 | 1,437.50 |
| 2006-02-14 | 2,845 | 2,985 | 2,695 | 2,905 | 481,700 | 1,452.50 |
| 2006-02-13 | 3,060 | 3,060 | 2,895 | 2,925 | 267,200 | 1,462.50 |
| 2006-02-10 | 3,300 | 3,320 | 2,985 | 3,090 | 532,500 | 1,545 |
| 2006-02-09 | 3,350 | 3,350 | 3,230 | 3,300 | 304,600 | 1,650 |
| 2006-02-08 | 3,490 | 3,490 | 3,230 | 3,250 | 879,600 | 1,625 |
| 2006-02-07 | 3,160 | 3,230 | 3,140 | 3,220 | 353,300 | 1,610 |
| 2006-02-06 | 3,100 | 3,140 | 3,040 | 3,100 | 258,200 | 1,550 |
| 2006-02-03 | 2,920 | 3,060 | 2,915 | 3,050 | 304,400 | 1,525 |
| 2006-02-02 | 3,020 | 3,050 | 2,910 | 2,925 | 325,600 | 1,462.50 |
| 2006-02-01 | 3,040 | 3,130 | 2,980 | 3,000 | 309,400 | 1,500 |
| 2006-01-31 | 3,180 | 3,190 | 3,020 | 3,020 | 308,400 | 1,510 |
| 2006-01-30 | 3,210 | 3,250 | 3,180 | 3,180 | 157,700 | 1,590 |
| 2006-01-27 | 3,160 | 3,250 | 3,120 | 3,180 | 145,800 | 1,590 |
| 2006-01-26 | 3,090 | 3,140 | 3,050 | 3,090 | 175,100 | 1,545 |
| 2006-01-25 | 3,180 | 3,180 | 3,040 | 3,090 | 312,900 | 1,545 |
| 2006-01-24 | 2,965 | 3,180 | 2,965 | 3,170 | 404,900 | 1,585 |
| 2006-01-23 | 2,930 | 3,060 | 2,855 | 2,925 | 477,400 | 1,462.50 |
| 2006-01-20 | 3,400 | 3,410 | 3,100 | 3,220 | 465,500 | 1,610 |
| 2006-01-19 | 2,810 | 3,170 | 2,810 | 3,100 | 747,800 | 1,550 |
| 2006-01-18 | 3,210 | 3,210 | 2,810 | 2,930 | 829,700 | 1,465 |
| 2006-01-17 | 3,270 | 3,430 | 3,200 | 3,260 | 415,500 | 1,630 |
| 2006-01-16 | 3,500 | 3,570 | 3,360 | 3,470 | 410,500 | 1,735 |
| 2006-01-13 | 3,550 | 3,680 | 3,520 | 3,540 | 628,400 | 1,770 |
| 2006-01-12 | 3,230 | 3,700 | 3,220 | 3,700 | 1,118,100 | 1,850 |
| 2006-01-11 | 3,110 | 3,220 | 3,030 | 3,200 | 946,100 | 1,600 |
| 2006-01-10 | 3,510 | 3,520 | 3,220 | 3,260 | 894,900 | 1,630 |
| 2006-01-06 | 3,720 | 3,730 | 3,510 | 3,530 | 666,600 | 1,765 |
| 2006-01-05 | 3,950 | 4,000 | 3,750 | 3,810 | 424,100 | 1,905 |
| 2006-01-04 | 3,790 | 3,920 | 3,780 | 3,900 | 325,800 | 1,950 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株
