7832 (株)バンダイナムコホールディングス 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 | 1,705 | 1,749 | 1,703 | 1,745 | 935,500 | 581.67 |
| 2006-12-28 | 1,678 | 1,693 | 1,654 | 1,680 | 1,962,700 | 560 |
| 2006-12-27 | 1,741 | 1,762 | 1,724 | 1,726 | 1,892,400 | 575.33 |
| 2006-12-26 | 1,783 | 1,793 | 1,763 | 1,771 | 1,013,700 | 590.33 |
| 2006-12-25 | 1,828 | 1,832 | 1,793 | 1,794 | 370,600 | 598 |
| 2006-12-22 | 1,821 | 1,830 | 1,816 | 1,821 | 441,300 | 607 |
| 2006-12-21 | 1,820 | 1,840 | 1,814 | 1,821 | 686,300 | 607 |
| 2006-12-20 | 1,815 | 1,816 | 1,797 | 1,815 | 617,400 | 605 |
| 2006-12-19 | 1,790 | 1,819 | 1,786 | 1,794 | 899,500 | 598 |
| 2006-12-18 | 1,799 | 1,800 | 1,762 | 1,783 | 656,000 | 594.33 |
| 2006-12-15 | 1,759 | 1,796 | 1,755 | 1,789 | 899,200 | 596.33 |
| 2006-12-14 | 1,737 | 1,757 | 1,730 | 1,757 | 740,100 | 585.67 |
| 2006-12-13 | 1,745 | 1,749 | 1,716 | 1,745 | 934,800 | 581.67 |
| 2006-12-12 | 1,725 | 1,750 | 1,725 | 1,747 | 1,055,600 | 582.33 |
| 2006-12-11 | 1,720 | 1,742 | 1,715 | 1,728 | 873,800 | 576 |
| 2006-12-08 | 1,735 | 1,736 | 1,711 | 1,716 | 1,089,800 | 572 |
| 2006-12-07 | 1,740 | 1,749 | 1,729 | 1,736 | 891,800 | 578.67 |
| 2006-12-06 | 1,744 | 1,751 | 1,731 | 1,745 | 959,700 | 581.67 |
| 2006-12-05 | 1,752 | 1,760 | 1,716 | 1,724 | 1,160,200 | 574.67 |
| 2006-12-04 | 1,760 | 1,764 | 1,736 | 1,761 | 842,700 | 587 |
| 2006-12-01 | 1,770 | 1,772 | 1,725 | 1,742 | 962,700 | 580.67 |
| 2006-11-30 | 1,748 | 1,765 | 1,723 | 1,754 | 914,200 | 584.67 |
| 2006-11-29 | 1,735 | 1,749 | 1,723 | 1,740 | 707,400 | 580 |
| 2006-11-28 | 1,700 | 1,720 | 1,692 | 1,718 | 780,100 | 572.67 |
| 2006-11-27 | 1,660 | 1,717 | 1,650 | 1,707 | 789,500 | 569 |
| 2006-11-24 | 1,681 | 1,696 | 1,663 | 1,689 | 1,554,600 | 563 |
| 2006-11-22 | 1,660 | 1,682 | 1,651 | 1,677 | 1,059,400 | 559 |
| 2006-11-21 | 1,670 | 1,678 | 1,653 | 1,660 | 892,900 | 553.33 |
| 2006-11-20 | 1,692 | 1,714 | 1,660 | 1,669 | 1,233,200 | 556.33 |
| 2006-11-17 | 1,710 | 1,722 | 1,690 | 1,714 | 817,000 | 571.33 |
| 2006-11-16 | 1,743 | 1,758 | 1,714 | 1,719 | 1,104,400 | 573 |
| 2006-11-15 | 1,754 | 1,771 | 1,726 | 1,731 | 1,040,300 | 577 |
| 2006-11-14 | 1,779 | 1,785 | 1,761 | 1,770 | 1,036,300 | 590 |
| 2006-11-13 | 1,743 | 1,751 | 1,728 | 1,748 | 883,200 | 582.67 |
| 2006-11-10 | 1,773 | 1,788 | 1,740 | 1,744 | 1,435,000 | 581.33 |
| 2006-11-09 | 1,765 | 1,780 | 1,733 | 1,771 | 1,011,500 | 590.33 |
| 2006-11-08 | 1,770 | 1,806 | 1,767 | 1,781 | 1,262,900 | 593.67 |
| 2006-11-07 | 1,776 | 1,811 | 1,731 | 1,750 | 1,456,500 | 583.33 |
| 2006-11-06 | 1,795 | 1,795 | 1,768 | 1,775 | 1,333,800 | 591.67 |
| 2006-11-02 | 1,817 | 1,825 | 1,755 | 1,803 | 1,572,100 | 601 |
| 2006-11-01 | 1,832 | 1,873 | 1,800 | 1,847 | 964,900 | 615.67 |
| 2006-10-31 | 1,905 | 1,923 | 1,850 | 1,859 | 1,475,500 | 619.67 |
| 2006-10-30 | 1,870 | 1,899 | 1,845 | 1,866 | 2,248,400 | 622 |
| 2006-10-27 | 1,934 | 1,972 | 1,897 | 1,960 | 2,489,900 | 653.33 |
| 2006-10-26 | 1,935 | 1,935 | 1,910 | 1,924 | 1,596,200 | 641.33 |
| 2006-10-25 | 1,920 | 1,933 | 1,897 | 1,906 | 1,046,400 | 635.33 |
| 2006-10-24 | 1,886 | 1,906 | 1,884 | 1,902 | 1,276,900 | 634 |
| 2006-10-23 | 1,880 | 1,887 | 1,866 | 1,883 | 617,200 | 627.67 |
| 2006-10-20 | 1,859 | 1,871 | 1,854 | 1,866 | 631,200 | 622 |
| 2006-10-19 | 1,860 | 1,871 | 1,840 | 1,850 | 356,500 | 616.67 |
| 2006-10-18 | 1,830 | 1,861 | 1,819 | 1,860 | 542,900 | 620 |
| 2006-10-17 | 1,869 | 1,875 | 1,843 | 1,854 | 280,900 | 618 |
| 2006-10-16 | 1,854 | 1,877 | 1,853 | 1,868 | 487,700 | 622.67 |
| 2006-10-13 | 1,856 | 1,867 | 1,838 | 1,847 | 636,700 | 615.67 |
| 2006-10-12 | 1,866 | 1,888 | 1,853 | 1,854 | 494,700 | 618 |
| 2006-10-11 | 1,879 | 1,879 | 1,857 | 1,864 | 429,900 | 621.33 |
| 2006-10-10 | 1,851 | 1,880 | 1,850 | 1,865 | 470,400 | 621.67 |
| 2006-10-06 | 1,887 | 1,887 | 1,863 | 1,870 | 382,600 | 623.33 |
| 2006-10-05 | 1,896 | 1,910 | 1,886 | 1,887 | 875,600 | 629 |
| 2006-10-04 | 1,892 | 1,932 | 1,878 | 1,885 | 927,600 | 628.33 |
| 2006-10-03 | 1,894 | 1,894 | 1,858 | 1,886 | 618,400 | 628.67 |
| 2006-10-02 | 1,870 | 1,900 | 1,861 | 1,889 | 971,900 | 629.67 |
| 2006-09-29 | 1,840 | 1,859 | 1,839 | 1,857 | 704,500 | 619 |
| 2006-09-28 | 1,826 | 1,845 | 1,821 | 1,833 | 524,900 | 611 |
| 2006-09-27 | 1,836 | 1,850 | 1,821 | 1,850 | 819,400 | 616.67 |
| 2006-09-26 | 1,821 | 1,829 | 1,781 | 1,815 | 566,500 | 605 |
| 2006-09-25 | 1,850 | 1,875 | 1,791 | 1,842 | 1,840,100 | 614 |
| 2006-09-22 | 1,760 | 1,808 | 1,744 | 1,804 | 899,500 | 601.33 |
| 2006-09-21 | 1,778 | 1,787 | 1,760 | 1,777 | 460,700 | 592.33 |
| 2006-09-20 | 1,794 | 1,794 | 1,751 | 1,785 | 829,000 | 595 |
| 2006-09-19 | 1,774 | 1,793 | 1,770 | 1,778 | 375,400 | 592.67 |
| 2006-09-15 | 1,756 | 1,774 | 1,755 | 1,766 | 440,400 | 588.67 |
| 2006-09-14 | 1,750 | 1,783 | 1,750 | 1,776 | 690,200 | 592 |
| 2006-09-13 | 1,755 | 1,765 | 1,745 | 1,752 | 536,000 | 584 |
| 2006-09-12 | 1,743 | 1,772 | 1,738 | 1,751 | 627,000 | 583.67 |
| 2006-09-11 | 1,755 | 1,772 | 1,743 | 1,743 | 559,000 | 581 |
| 2006-09-08 | 1,770 | 1,799 | 1,770 | 1,772 | 760,600 | 590.67 |
| 2006-09-07 | 1,814 | 1,814 | 1,780 | 1,800 | 564,800 | 600 |
| 2006-09-06 | 1,813 | 1,831 | 1,800 | 1,821 | 824,700 | 607 |
| 2006-09-05 | 1,831 | 1,832 | 1,803 | 1,813 | 655,300 | 604.33 |
| 2006-09-04 | 1,849 | 1,857 | 1,835 | 1,843 | 463,800 | 614.33 |
| 2006-09-01 | 1,825 | 1,836 | 1,815 | 1,834 | 494,100 | 611.33 |
| 2006-08-31 | 1,842 | 1,854 | 1,819 | 1,849 | 1,095,200 | 616.33 |
| 2006-08-30 | 1,800 | 1,850 | 1,765 | 1,850 | 1,936,900 | 616.67 |
| 2006-08-29 | 1,800 | 1,818 | 1,787 | 1,800 | 450,900 | 600 |
| 2006-08-28 | 1,821 | 1,833 | 1,795 | 1,799 | 1,073,700 | 599.67 |
| 2006-08-25 | 1,766 | 1,817 | 1,751 | 1,817 | 1,606,400 | 605.67 |
| 2006-08-24 | 1,736 | 1,744 | 1,718 | 1,738 | 822,300 | 579.33 |
| 2006-08-23 | 1,755 | 1,755 | 1,713 | 1,735 | 1,076,100 | 578.33 |
| 2006-08-22 | 1,721 | 1,780 | 1,721 | 1,768 | 700,900 | 589.33 |
| 2006-08-21 | 1,790 | 1,790 | 1,754 | 1,762 | 531,100 | 587.33 |
| 2006-08-18 | 1,780 | 1,796 | 1,774 | 1,790 | 935,000 | 596.67 |
| 2006-08-17 | 1,780 | 1,799 | 1,753 | 1,795 | 1,465,000 | 598.33 |
| 2006-08-16 | 1,740 | 1,758 | 1,740 | 1,752 | 1,062,000 | 584 |
| 2006-08-15 | 1,720 | 1,731 | 1,710 | 1,727 | 556,600 | 575.67 |
| 2006-08-14 | 1,688 | 1,747 | 1,670 | 1,732 | 801,100 | 577.33 |
| 2006-08-11 | 1,633 | 1,663 | 1,633 | 1,661 | 447,700 | 553.67 |
| 2006-08-10 | 1,662 | 1,678 | 1,645 | 1,662 | 692,600 | 554 |
| 2006-08-09 | 1,639 | 1,703 | 1,638 | 1,663 | 1,246,100 | 554.33 |
| 2006-08-08 | 1,617 | 1,637 | 1,610 | 1,637 | 376,700 | 545.67 |
| 2006-08-07 | 1,645 | 1,650 | 1,616 | 1,617 | 436,100 | 539 |
| 2006-08-04 | 1,667 | 1,673 | 1,639 | 1,645 | 410,900 | 548.33 |
| 2006-08-03 | 1,650 | 1,680 | 1,643 | 1,664 | 1,198,100 | 554.67 |
| 2006-08-02 | 1,630 | 1,652 | 1,628 | 1,646 | 901,600 | 548.67 |
| 2006-08-01 | 1,620 | 1,633 | 1,606 | 1,629 | 772,700 | 543 |
| 2006-07-31 | 1,641 | 1,670 | 1,634 | 1,646 | 879,000 | 548.67 |
| 2006-07-28 | 1,615 | 1,641 | 1,605 | 1,625 | 480,000 | 541.67 |
| 2006-07-27 | 1,640 | 1,643 | 1,585 | 1,603 | 939,600 | 534.33 |
| 2006-07-26 | 1,646 | 1,659 | 1,613 | 1,621 | 830,400 | 540.33 |
| 2006-07-25 | 1,640 | 1,652 | 1,611 | 1,637 | 1,278,000 | 545.67 |
| 2006-07-24 | 1,591 | 1,632 | 1,575 | 1,620 | 1,078,300 | 540 |
| 2006-07-21 | 1,658 | 1,671 | 1,605 | 1,612 | 540,500 | 537.33 |
| 2006-07-20 | 1,665 | 1,681 | 1,653 | 1,680 | 940,200 | 560 |
| 2006-07-19 | 1,612 | 1,619 | 1,573 | 1,575 | 974,200 | 525 |
| 2006-07-18 | 1,644 | 1,655 | 1,602 | 1,642 | 702,300 | 547.33 |
| 2006-07-14 | 1,699 | 1,699 | 1,650 | 1,657 | 726,500 | 552.33 |
| 2006-07-13 | 1,664 | 1,745 | 1,663 | 1,706 | 878,400 | 568.67 |
| 2006-07-12 | 1,700 | 1,713 | 1,670 | 1,674 | 544,300 | 558 |
| 2006-07-11 | 1,714 | 1,717 | 1,683 | 1,695 | 532,100 | 565 |
| 2006-07-10 | 1,704 | 1,723 | 1,685 | 1,717 | 875,400 | 572.33 |
| 2006-07-07 | 1,735 | 1,738 | 1,702 | 1,707 | 608,200 | 569 |
| 2006-07-06 | 1,744 | 1,750 | 1,728 | 1,734 | 444,700 | 578 |
| 2006-07-05 | 1,750 | 1,757 | 1,728 | 1,751 | 744,000 | 583.67 |
| 2006-07-04 | 1,755 | 1,757 | 1,735 | 1,747 | 541,900 | 582.33 |
| 2006-07-03 | 1,743 | 1,775 | 1,717 | 1,727 | 1,126,700 | 575.67 |
| 2006-06-30 | 1,708 | 1,739 | 1,708 | 1,739 | 681,300 | 579.67 |
| 2006-06-29 | 1,665 | 1,720 | 1,665 | 1,694 | 649,700 | 564.67 |
| 2006-06-28 | 1,651 | 1,697 | 1,651 | 1,675 | 974,300 | 558.33 |
| 2006-06-27 | 1,717 | 1,728 | 1,695 | 1,705 | 568,400 | 568.33 |
| 2006-06-26 | 1,720 | 1,730 | 1,710 | 1,714 | 494,900 | 571.33 |
| 2006-06-23 | 1,741 | 1,744 | 1,720 | 1,740 | 375,400 | 580 |
| 2006-06-22 | 1,705 | 1,740 | 1,705 | 1,740 | 979,800 | 580 |
| 2006-06-21 | 1,700 | 1,702 | 1,681 | 1,702 | 557,100 | 567.33 |
| 2006-06-20 | 1,685 | 1,705 | 1,669 | 1,692 | 1,202,300 | 564 |
| 2006-06-19 | 1,655 | 1,690 | 1,651 | 1,669 | 582,100 | 556.33 |
| 2006-06-16 | 1,662 | 1,680 | 1,652 | 1,678 | 1,068,700 | 559.33 |
| 2006-06-15 | 1,656 | 1,657 | 1,634 | 1,642 | 810,700 | 547.33 |
| 2006-06-14 | 1,582 | 1,651 | 1,582 | 1,629 | 1,446,100 | 543 |
| 2006-06-13 | 1,597 | 1,625 | 1,573 | 1,581 | 1,034,200 | 527 |
| 2006-06-12 | 1,570 | 1,575 | 1,541 | 1,568 | 1,405,300 | 522.67 |
| 2006-06-09 | 1,593 | 1,610 | 1,571 | 1,588 | 1,609,300 | 529.33 |
| 2006-06-08 | 1,650 | 1,670 | 1,587 | 1,606 | 1,209,300 | 535.33 |
| 2006-06-07 | 1,694 | 1,700 | 1,658 | 1,658 | 938,700 | 552.67 |
| 2006-06-06 | 1,685 | 1,690 | 1,670 | 1,678 | 479,100 | 559.33 |
| 2006-06-05 | 1,685 | 1,699 | 1,676 | 1,681 | 420,600 | 560.33 |
| 2006-06-02 | 1,700 | 1,702 | 1,665 | 1,697 | 1,819,600 | 565.67 |
| 2006-06-01 | 1,650 | 1,695 | 1,650 | 1,660 | 784,300 | 553.33 |
| 2006-05-31 | 1,660 | 1,685 | 1,639 | 1,639 | 1,139,800 | 546.33 |
| 2006-05-30 | 1,697 | 1,700 | 1,682 | 1,689 | 732,200 | 563 |
| 2006-05-29 | 1,700 | 1,705 | 1,679 | 1,680 | 1,326,200 | 560 |
| 2006-05-26 | 1,706 | 1,715 | 1,692 | 1,702 | 1,587,500 | 567.33 |
| 2006-05-25 | 1,660 | 1,706 | 1,655 | 1,691 | 2,939,600 | 563.67 |
| 2006-05-24 | 1,631 | 1,678 | 1,618 | 1,646 | 1,995,100 | 548.67 |
| 2006-05-23 | 1,690 | 1,690 | 1,618 | 1,631 | 1,905,400 | 543.67 |
| 2006-05-22 | 1,700 | 1,708 | 1,692 | 1,692 | 1,894,400 | 564 |
| 2006-05-19 | 1,700 | 1,709 | 1,696 | 1,699 | 1,275,800 | 566.33 |
| 2006-05-18 | 1,700 | 1,704 | 1,682 | 1,702 | 1,439,900 | 567.33 |
| 2006-05-17 | 1,700 | 1,706 | 1,682 | 1,703 | 1,620,600 | 567.67 |
| 2006-05-16 | 1,710 | 1,712 | 1,651 | 1,661 | 1,135,200 | 553.67 |
| 2006-05-15 | 1,672 | 1,707 | 1,666 | 1,693 | 1,430,800 | 564.33 |
| 2006-05-12 | 1,693 | 1,703 | 1,678 | 1,682 | 1,149,100 | 560.67 |
| 2006-05-11 | 1,681 | 1,730 | 1,673 | 1,692 | 1,845,900 | 564 |
| 2006-05-10 | 1,665 | 1,705 | 1,651 | 1,681 | 1,834,000 | 560.33 |
| 2006-05-09 | 1,645 | 1,673 | 1,641 | 1,665 | 983,300 | 555 |
| 2006-05-08 | 1,650 | 1,656 | 1,634 | 1,648 | 1,229,500 | 549.33 |
| 2006-05-02 | 1,637 | 1,655 | 1,620 | 1,625 | 664,900 | 541.67 |
| 2006-05-01 | 1,612 | 1,640 | 1,600 | 1,636 | 1,220,100 | 545.33 |
| 2006-04-28 | 1,630 | 1,656 | 1,618 | 1,641 | 1,583,900 | 547 |
| 2006-04-27 | 1,635 | 1,662 | 1,630 | 1,660 | 1,372,700 | 553.33 |
| 2006-04-26 | 1,624 | 1,632 | 1,614 | 1,627 | 1,867,900 | 542.33 |
| 2006-04-25 | 1,600 | 1,617 | 1,585 | 1,611 | 2,400,000 | 537 |
| 2006-04-24 | 1,600 | 1,601 | 1,571 | 1,573 | 987,600 | 524.33 |
| 2006-04-21 | 1,598 | 1,623 | 1,596 | 1,617 | 1,141,700 | 539 |
| 2006-04-20 | 1,580 | 1,600 | 1,571 | 1,598 | 1,157,400 | 532.67 |
| 2006-04-19 | 1,591 | 1,605 | 1,589 | 1,597 | 1,634,900 | 532.33 |
| 2006-04-18 | 1,605 | 1,606 | 1,586 | 1,591 | 1,027,200 | 530.33 |
| 2006-04-17 | 1,618 | 1,619 | 1,603 | 1,606 | 1,433,100 | 535.33 |
| 2006-04-14 | 1,614 | 1,614 | 1,594 | 1,604 | 528,400 | 534.67 |
| 2006-04-13 | 1,620 | 1,620 | 1,591 | 1,593 | 707,000 | 531 |
| 2006-04-12 | 1,619 | 1,631 | 1,605 | 1,610 | 1,492,900 | 536.67 |
| 2006-04-11 | 1,620 | 1,628 | 1,585 | 1,610 | 1,553,300 | 536.67 |
| 2006-04-10 | 1,626 | 1,627 | 1,601 | 1,616 | 1,032,400 | 538.67 |
| 2006-04-07 | 1,597 | 1,638 | 1,580 | 1,609 | 1,848,800 | 536.33 |
| 2006-04-06 | 1,583 | 1,583 | 1,558 | 1,571 | 1,061,300 | 523.67 |
| 2006-04-05 | 1,561 | 1,587 | 1,561 | 1,577 | 1,546,300 | 525.67 |
| 2006-04-04 | 1,588 | 1,597 | 1,570 | 1,570 | 1,694,800 | 523.33 |
| 2006-04-03 | 1,615 | 1,633 | 1,588 | 1,599 | 2,146,800 | 533 |
| 2006-03-31 | 1,600 | 1,614 | 1,595 | 1,612 | 1,345,400 | 537.33 |
| 2006-03-30 | 1,582 | 1,606 | 1,577 | 1,600 | 2,163,900 | 533.33 |
| 2006-03-29 | 1,546 | 1,560 | 1,538 | 1,557 | 964,200 | 519 |
| 2006-03-28 | 1,540 | 1,547 | 1,532 | 1,547 | 962,600 | 515.67 |
| 2006-03-27 | 1,533 | 1,538 | 1,530 | 1,532 | 854,900 | 510.67 |
| 2006-03-24 | 1,525 | 1,529 | 1,512 | 1,524 | 1,165,400 | 508 |
| 2006-03-23 | 1,510 | 1,512 | 1,495 | 1,507 | 1,163,100 | 502.33 |
| 2006-03-22 | 1,510 | 1,512 | 1,485 | 1,507 | 1,685,300 | 502.33 |
| 2006-03-20 | 1,520 | 1,545 | 1,511 | 1,540 | 2,158,200 | 513.33 |
| 2006-03-17 | 1,493 | 1,502 | 1,483 | 1,500 | 1,315,700 | 500 |
| 2006-03-16 | 1,471 | 1,491 | 1,468 | 1,491 | 1,728,300 | 497 |
| 2006-03-15 | 1,471 | 1,475 | 1,454 | 1,460 | 1,775,500 | 486.67 |
| 2006-03-14 | 1,484 | 1,484 | 1,466 | 1,478 | 1,092,200 | 492.67 |
| 2006-03-13 | 1,471 | 1,482 | 1,465 | 1,478 | 1,316,200 | 492.67 |
| 2006-03-10 | 1,454 | 1,459 | 1,418 | 1,457 | 2,682,200 | 485.67 |
| 2006-03-09 | 1,422 | 1,442 | 1,416 | 1,439 | 1,266,800 | 479.67 |
| 2006-03-08 | 1,423 | 1,434 | 1,409 | 1,416 | 1,552,700 | 472 |
| 2006-03-07 | 1,448 | 1,449 | 1,428 | 1,428 | 1,378,900 | 476 |
| 2006-03-06 | 1,438 | 1,450 | 1,419 | 1,450 | 1,395,700 | 483.33 |
| 2006-03-03 | 1,447 | 1,447 | 1,415 | 1,418 | 1,580,700 | 472.67 |
| 2006-03-02 | 1,408 | 1,438 | 1,406 | 1,427 | 2,552,100 | 475.67 |
| 2006-03-01 | 1,420 | 1,422 | 1,398 | 1,405 | 2,805,300 | 468.33 |
| 2006-02-28 | 1,450 | 1,480 | 1,422 | 1,438 | 3,335,300 | 479.33 |
| 2006-02-27 | 1,474 | 1,474 | 1,441 | 1,441 | 3,324,700 | 480.33 |
| 2006-02-24 | 1,470 | 1,497 | 1,405 | 1,440 | 6,777,700 | 480 |
| 2006-02-23 | 1,623 | 1,663 | 1,618 | 1,650 | 1,469,500 | 550 |
| 2006-02-22 | 1,610 | 1,623 | 1,602 | 1,614 | 1,084,600 | 538 |
| 2006-02-21 | 1,599 | 1,615 | 1,582 | 1,600 | 975,500 | 533.33 |
| 2006-02-20 | 1,623 | 1,630 | 1,589 | 1,602 | 1,383,900 | 534 |
| 2006-02-17 | 1,633 | 1,633 | 1,602 | 1,607 | 559,400 | 535.67 |
| 2006-02-16 | 1,621 | 1,635 | 1,610 | 1,629 | 810,800 | 543 |
| 2006-02-15 | 1,643 | 1,651 | 1,619 | 1,621 | 1,056,200 | 540.33 |
| 2006-02-14 | 1,631 | 1,664 | 1,612 | 1,650 | 983,500 | 550 |
| 2006-02-13 | 1,673 | 1,674 | 1,627 | 1,636 | 1,279,400 | 545.33 |
| 2006-02-10 | 1,699 | 1,699 | 1,668 | 1,691 | 822,200 | 563.67 |
| 2006-02-09 | 1,697 | 1,698 | 1,676 | 1,698 | 943,100 | 566 |
| 2006-02-08 | 1,684 | 1,706 | 1,675 | 1,683 | 1,192,700 | 561 |
| 2006-02-07 | 1,701 | 1,704 | 1,670 | 1,675 | 2,056,100 | 558.33 |
| 2006-02-06 | 1,730 | 1,735 | 1,698 | 1,712 | 1,247,300 | 570.67 |
| 2006-02-03 | 1,741 | 1,744 | 1,722 | 1,725 | 1,338,000 | 575 |
| 2006-02-02 | 1,768 | 1,772 | 1,739 | 1,741 | 1,018,500 | 580.33 |
| 2006-02-01 | 1,762 | 1,772 | 1,747 | 1,761 | 938,900 | 587 |
| 2006-01-31 | 1,789 | 1,794 | 1,759 | 1,762 | 1,328,400 | 587.33 |
| 2006-01-30 | 1,791 | 1,808 | 1,780 | 1,796 | 1,924,300 | 598.67 |
| 2006-01-27 | 1,778 | 1,792 | 1,772 | 1,787 | 1,778,400 | 595.67 |
| 2006-01-26 | 1,761 | 1,778 | 1,760 | 1,768 | 742,700 | 589.33 |
| 2006-01-25 | 1,725 | 1,760 | 1,721 | 1,750 | 1,447,300 | 583.33 |
| 2006-01-24 | 1,717 | 1,738 | 1,715 | 1,723 | 994,100 | 574.33 |
| 2006-01-23 | 1,708 | 1,747 | 1,702 | 1,717 | 1,114,900 | 572.33 |
| 2006-01-20 | 1,713 | 1,746 | 1,713 | 1,742 | 1,464,600 | 580.67 |
| 2006-01-19 | 1,641 | 1,727 | 1,641 | 1,707 | 1,639,900 | 569 |
| 2006-01-18 | 1,745 | 1,748 | 1,654 | 1,701 | 1,615,300 | 567 |
| 2006-01-17 | 1,750 | 1,782 | 1,738 | 1,754 | 1,707,600 | 584.67 |
| 2006-01-16 | 1,755 | 1,762 | 1,744 | 1,761 | 1,383,700 | 587 |
| 2006-01-13 | 1,752 | 1,760 | 1,747 | 1,760 | 1,406,400 | 586.67 |
| 2006-01-12 | 1,754 | 1,755 | 1,742 | 1,752 | 1,188,200 | 584 |
| 2006-01-11 | 1,754 | 1,757 | 1,738 | 1,755 | 1,256,700 | 585 |
| 2006-01-10 | 1,758 | 1,764 | 1,731 | 1,757 | 1,799,300 | 585.67 |
| 2006-01-06 | 1,750 | 1,759 | 1,749 | 1,754 | 2,059,600 | 584.67 |
| 2006-01-05 | 1,757 | 1,757 | 1,740 | 1,751 | 1,809,300 | 583.67 |
| 2006-01-04 | 1,740 | 1,748 | 1,729 | 1,747 | 744,700 | 582.33 |
分割・併合履歴 ： [2023-03-30]1株→3株
