8233 (株)高島屋 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 | 1,672 | 1,694 | 1,664 | 1,682 | 850,000 | 3,364 |
| 2006-12-28 | 1,676 | 1,684 | 1,665 | 1,671 | 1,436,000 | 3,342 |
| 2006-12-27 | 1,685 | 1,692 | 1,665 | 1,676 | 1,453,000 | 3,352 |
| 2006-12-26 | 1,698 | 1,700 | 1,673 | 1,692 | 761,000 | 3,384 |
| 2006-12-25 | 1,694 | 1,710 | 1,692 | 1,698 | 1,159,000 | 3,396 |
| 2006-12-22 | 1,692 | 1,698 | 1,681 | 1,686 | 1,161,000 | 3,372 |
| 2006-12-21 | 1,686 | 1,686 | 1,671 | 1,675 | 915,000 | 3,350 |
| 2006-12-20 | 1,664 | 1,689 | 1,655 | 1,673 | 4,330,000 | 3,346 |
| 2006-12-19 | 1,730 | 1,730 | 1,672 | 1,678 | 2,810,000 | 3,356 |
| 2006-12-18 | 1,723 | 1,731 | 1,708 | 1,730 | 1,573,000 | 3,460 |
| 2006-12-15 | 1,730 | 1,732 | 1,715 | 1,725 | 1,231,000 | 3,450 |
| 2006-12-14 | 1,724 | 1,735 | 1,714 | 1,721 | 1,274,000 | 3,442 |
| 2006-12-13 | 1,717 | 1,727 | 1,697 | 1,717 | 1,451,000 | 3,434 |
| 2006-12-12 | 1,694 | 1,717 | 1,690 | 1,699 | 1,574,000 | 3,398 |
| 2006-12-11 | 1,703 | 1,703 | 1,669 | 1,685 | 2,746,000 | 3,370 |
| 2006-12-08 | 1,710 | 1,742 | 1,703 | 1,710 | 4,059,000 | 3,420 |
| 2006-12-07 | 1,730 | 1,737 | 1,710 | 1,733 | 1,691,000 | 3,466 |
| 2006-12-06 | 1,727 | 1,736 | 1,691 | 1,708 | 2,572,000 | 3,416 |
| 2006-12-05 | 1,733 | 1,743 | 1,723 | 1,724 | 3,878,000 | 3,448 |
| 2006-12-04 | 1,718 | 1,737 | 1,697 | 1,732 | 2,872,000 | 3,464 |
| 2006-12-01 | 1,695 | 1,732 | 1,692 | 1,726 | 5,842,000 | 3,452 |
| 2006-11-30 | 1,633 | 1,668 | 1,630 | 1,664 | 3,113,000 | 3,328 |
| 2006-11-29 | 1,610 | 1,633 | 1,605 | 1,627 | 2,257,000 | 3,254 |
| 2006-11-28 | 1,571 | 1,601 | 1,552 | 1,590 | 3,626,000 | 3,180 |
| 2006-11-27 | 1,511 | 1,581 | 1,502 | 1,571 | 3,212,000 | 3,142 |
| 2006-11-24 | 1,534 | 1,536 | 1,495 | 1,511 | 1,804,000 | 3,022 |
| 2006-11-22 | 1,484 | 1,555 | 1,484 | 1,545 | 3,066,000 | 3,090 |
| 2006-11-21 | 1,505 | 1,515 | 1,484 | 1,499 | 2,958,000 | 2,998 |
| 2006-11-20 | 1,545 | 1,568 | 1,511 | 1,511 | 2,071,000 | 3,022 |
| 2006-11-17 | 1,584 | 1,590 | 1,542 | 1,553 | 2,748,000 | 3,106 |
| 2006-11-16 | 1,596 | 1,616 | 1,578 | 1,583 | 1,259,000 | 3,166 |
| 2006-11-15 | 1,629 | 1,634 | 1,592 | 1,595 | 2,749,000 | 3,190 |
| 2006-11-14 | 1,575 | 1,602 | 1,569 | 1,599 | 2,943,000 | 3,198 |
| 2006-11-13 | 1,540 | 1,561 | 1,535 | 1,558 | 3,273,000 | 3,116 |
| 2006-11-10 | 1,565 | 1,576 | 1,555 | 1,569 | 3,067,000 | 3,138 |
| 2006-11-09 | 1,595 | 1,599 | 1,564 | 1,577 | 2,195,000 | 3,154 |
| 2006-11-08 | 1,652 | 1,652 | 1,585 | 1,594 | 5,631,000 | 3,188 |
| 2006-11-07 | 1,700 | 1,700 | 1,643 | 1,651 | 3,234,000 | 3,302 |
| 2006-11-06 | 1,690 | 1,691 | 1,646 | 1,676 | 3,101,000 | 3,352 |
| 2006-11-02 | 1,705 | 1,713 | 1,682 | 1,688 | 2,182,000 | 3,376 |
| 2006-11-01 | 1,719 | 1,725 | 1,692 | 1,704 | 2,505,000 | 3,408 |
| 2006-10-31 | 1,724 | 1,731 | 1,707 | 1,718 | 1,676,000 | 3,436 |
| 2006-10-30 | 1,712 | 1,725 | 1,696 | 1,715 | 2,988,000 | 3,430 |
| 2006-10-27 | 1,701 | 1,753 | 1,701 | 1,742 | 6,334,000 | 3,484 |
| 2006-10-26 | 1,690 | 1,700 | 1,680 | 1,700 | 2,329,000 | 3,400 |
| 2006-10-25 | 1,698 | 1,698 | 1,670 | 1,673 | 1,777,000 | 3,346 |
| 2006-10-24 | 1,670 | 1,695 | 1,670 | 1,682 | 2,512,000 | 3,364 |
| 2006-10-23 | 1,667 | 1,678 | 1,650 | 1,670 | 2,154,000 | 3,340 |
| 2006-10-20 | 1,640 | 1,676 | 1,640 | 1,664 | 2,895,000 | 3,328 |
| 2006-10-19 | 1,692 | 1,692 | 1,661 | 1,666 | 2,047,000 | 3,332 |
| 2006-10-18 | 1,665 | 1,698 | 1,647 | 1,692 | 3,704,000 | 3,384 |
| 2006-10-17 | 1,686 | 1,689 | 1,667 | 1,685 | 2,262,000 | 3,370 |
| 2006-10-16 | 1,670 | 1,695 | 1,663 | 1,675 | 2,267,000 | 3,350 |
| 2006-10-13 | 1,650 | 1,667 | 1,645 | 1,660 | 3,066,000 | 3,320 |
| 2006-10-12 | 1,639 | 1,659 | 1,636 | 1,645 | 3,411,000 | 3,290 |
| 2006-10-11 | 1,652 | 1,669 | 1,624 | 1,627 | 5,505,000 | 3,254 |
| 2006-10-10 | 1,600 | 1,657 | 1,595 | 1,622 | 4,280,000 | 3,244 |
| 2006-10-06 | 1,607 | 1,611 | 1,602 | 1,609 | 2,222,000 | 3,218 |
| 2006-10-05 | 1,599 | 1,614 | 1,591 | 1,609 | 3,640,000 | 3,218 |
| 2006-10-04 | 1,564 | 1,594 | 1,564 | 1,570 | 4,605,000 | 3,140 |
| 2006-10-03 | 1,543 | 1,566 | 1,536 | 1,562 | 4,978,000 | 3,124 |
| 2006-10-02 | 1,506 | 1,521 | 1,494 | 1,513 | 2,185,000 | 3,026 |
| 2006-09-29 | 1,500 | 1,507 | 1,492 | 1,500 | 1,477,000 | 3,000 |
| 2006-09-28 | 1,483 | 1,488 | 1,468 | 1,480 | 1,818,000 | 2,960 |
| 2006-09-27 | 1,424 | 1,463 | 1,423 | 1,463 | 1,615,000 | 2,926 |
| 2006-09-26 | 1,419 | 1,430 | 1,410 | 1,423 | 1,671,000 | 2,846 |
| 2006-09-25 | 1,401 | 1,427 | 1,400 | 1,420 | 1,637,000 | 2,840 |
| 2006-09-22 | 1,427 | 1,430 | 1,410 | 1,418 | 1,473,000 | 2,836 |
| 2006-09-21 | 1,435 | 1,445 | 1,424 | 1,438 | 1,730,000 | 2,876 |
| 2006-09-20 | 1,433 | 1,438 | 1,419 | 1,427 | 2,111,000 | 2,854 |
| 2006-09-19 | 1,435 | 1,452 | 1,429 | 1,439 | 1,409,000 | 2,878 |
| 2006-09-15 | 1,424 | 1,435 | 1,415 | 1,428 | 936,000 | 2,856 |
| 2006-09-14 | 1,421 | 1,448 | 1,413 | 1,432 | 1,219,000 | 2,864 |
| 2006-09-13 | 1,443 | 1,446 | 1,420 | 1,425 | 1,047,000 | 2,850 |
| 2006-09-12 | 1,434 | 1,449 | 1,411 | 1,430 | 1,944,000 | 2,860 |
| 2006-09-11 | 1,460 | 1,465 | 1,432 | 1,436 | 1,418,000 | 2,872 |
| 2006-09-08 | 1,461 | 1,486 | 1,451 | 1,467 | 3,343,000 | 2,934 |
| 2006-09-07 | 1,490 | 1,491 | 1,466 | 1,470 | 2,101,000 | 2,940 |
| 2006-09-06 | 1,520 | 1,521 | 1,496 | 1,500 | 1,543,000 | 3,000 |
| 2006-09-05 | 1,522 | 1,523 | 1,476 | 1,513 | 2,674,000 | 3,026 |
| 2006-09-04 | 1,465 | 1,488 | 1,465 | 1,482 | 1,877,000 | 2,964 |
| 2006-09-01 | 1,470 | 1,479 | 1,459 | 1,472 | 1,361,000 | 2,944 |
| 2006-08-31 | 1,458 | 1,500 | 1,452 | 1,480 | 2,295,000 | 2,960 |
| 2006-08-30 | 1,493 | 1,497 | 1,460 | 1,467 | 1,971,000 | 2,934 |
| 2006-08-29 | 1,496 | 1,497 | 1,466 | 1,485 | 2,224,000 | 2,970 |
| 2006-08-28 | 1,508 | 1,519 | 1,491 | 1,491 | 2,244,000 | 2,982 |
| 2006-08-25 | 1,488 | 1,521 | 1,477 | 1,498 | 1,214,000 | 2,996 |
| 2006-08-24 | 1,510 | 1,510 | 1,486 | 1,498 | 1,507,000 | 2,996 |
| 2006-08-23 | 1,508 | 1,517 | 1,498 | 1,509 | 1,076,000 | 3,018 |
| 2006-08-22 | 1,498 | 1,518 | 1,495 | 1,512 | 1,434,000 | 3,024 |
| 2006-08-21 | 1,535 | 1,540 | 1,493 | 1,497 | 1,355,000 | 2,994 |
| 2006-08-18 | 1,522 | 1,534 | 1,518 | 1,523 | 1,305,000 | 3,046 |
| 2006-08-17 | 1,529 | 1,538 | 1,517 | 1,521 | 2,845,000 | 3,042 |
| 2006-08-16 | 1,492 | 1,524 | 1,490 | 1,516 | 2,311,000 | 3,032 |
| 2006-08-15 | 1,495 | 1,518 | 1,479 | 1,487 | 1,902,000 | 2,974 |
| 2006-08-14 | 1,447 | 1,495 | 1,441 | 1,486 | 2,349,000 | 2,972 |
| 2006-08-11 | 1,439 | 1,458 | 1,437 | 1,447 | 3,997,000 | 2,894 |
| 2006-08-10 | 1,395 | 1,439 | 1,395 | 1,427 | 2,595,000 | 2,854 |
| 2006-08-09 | 1,364 | 1,393 | 1,350 | 1,388 | 2,102,000 | 2,776 |
| 2006-08-08 | 1,352 | 1,380 | 1,340 | 1,377 | 1,504,000 | 2,754 |
| 2006-08-07 | 1,377 | 1,384 | 1,352 | 1,353 | 1,047,000 | 2,706 |
| 2006-08-04 | 1,390 | 1,392 | 1,382 | 1,383 | 1,031,000 | 2,766 |
| 2006-08-03 | 1,377 | 1,397 | 1,374 | 1,391 | 1,237,000 | 2,782 |
| 2006-08-02 | 1,365 | 1,386 | 1,352 | 1,375 | 1,714,000 | 2,750 |
| 2006-08-01 | 1,378 | 1,396 | 1,368 | 1,383 | 1,534,000 | 2,766 |
| 2006-07-31 | 1,382 | 1,398 | 1,362 | 1,381 | 3,955,000 | 2,762 |
| 2006-07-28 | 1,299 | 1,328 | 1,292 | 1,322 | 2,371,000 | 2,644 |
| 2006-07-27 | 1,284 | 1,297 | 1,271 | 1,283 | 2,145,000 | 2,566 |
| 2006-07-26 | 1,312 | 1,315 | 1,282 | 1,284 | 2,453,000 | 2,568 |
| 2006-07-25 | 1,309 | 1,315 | 1,299 | 1,303 | 1,976,000 | 2,606 |
| 2006-07-24 | 1,280 | 1,291 | 1,267 | 1,289 | 2,123,000 | 2,578 |
| 2006-07-21 | 1,298 | 1,310 | 1,283 | 1,289 | 1,524,000 | 2,578 |
| 2006-07-20 | 1,290 | 1,314 | 1,285 | 1,312 | 3,043,000 | 2,624 |
| 2006-07-19 | 1,269 | 1,287 | 1,265 | 1,275 | 2,282,000 | 2,550 |
| 2006-07-18 | 1,310 | 1,315 | 1,262 | 1,269 | 3,000,000 | 2,538 |
| 2006-07-14 | 1,310 | 1,340 | 1,310 | 1,314 | 3,135,000 | 2,628 |
| 2006-07-13 | 1,307 | 1,340 | 1,304 | 1,320 | 5,093,000 | 2,640 |
| 2006-07-12 | 1,375 | 1,380 | 1,332 | 1,347 | 2,420,000 | 2,694 |
| 2006-07-11 | 1,400 | 1,408 | 1,376 | 1,391 | 1,863,000 | 2,782 |
| 2006-07-10 | 1,380 | 1,395 | 1,370 | 1,393 | 2,053,000 | 2,786 |
| 2006-07-07 | 1,416 | 1,425 | 1,392 | 1,399 | 1,437,000 | 2,798 |
| 2006-07-06 | 1,430 | 1,435 | 1,400 | 1,411 | 1,844,000 | 2,822 |
| 2006-07-05 | 1,444 | 1,455 | 1,428 | 1,438 | 2,530,000 | 2,876 |
| 2006-07-04 | 1,478 | 1,489 | 1,468 | 1,474 | 2,119,000 | 2,948 |
| 2006-07-03 | 1,427 | 1,476 | 1,427 | 1,461 | 2,302,000 | 2,922 |
| 2006-06-30 | 1,450 | 1,454 | 1,421 | 1,436 | 2,584,000 | 2,872 |
| 2006-06-29 | 1,436 | 1,445 | 1,427 | 1,445 | 1,233,000 | 2,890 |
| 2006-06-28 | 1,415 | 1,435 | 1,411 | 1,424 | 1,940,000 | 2,848 |
| 2006-06-27 | 1,420 | 1,433 | 1,420 | 1,427 | 2,435,000 | 2,854 |
| 2006-06-26 | 1,433 | 1,444 | 1,429 | 1,432 | 2,466,000 | 2,864 |
| 2006-06-23 | 1,424 | 1,446 | 1,421 | 1,445 | 1,855,000 | 2,890 |
| 2006-06-22 | 1,442 | 1,465 | 1,431 | 1,460 | 2,493,000 | 2,920 |
| 2006-06-21 | 1,419 | 1,435 | 1,400 | 1,413 | 2,449,000 | 2,826 |
| 2006-06-20 | 1,451 | 1,461 | 1,421 | 1,423 | 1,157,000 | 2,846 |
| 2006-06-19 | 1,460 | 1,485 | 1,442 | 1,463 | 1,590,000 | 2,926 |
| 2006-06-16 | 1,453 | 1,479 | 1,445 | 1,460 | 2,641,000 | 2,920 |
| 2006-06-15 | 1,405 | 1,426 | 1,397 | 1,414 | 2,617,000 | 2,828 |
| 2006-06-14 | 1,382 | 1,409 | 1,376 | 1,397 | 3,334,000 | 2,794 |
| 2006-06-13 | 1,446 | 1,462 | 1,412 | 1,419 | 3,118,000 | 2,838 |
| 2006-06-12 | 1,454 | 1,482 | 1,446 | 1,466 | 2,139,000 | 2,932 |
| 2006-06-09 | 1,416 | 1,480 | 1,411 | 1,466 | 4,833,000 | 2,932 |
| 2006-06-08 | 1,473 | 1,478 | 1,420 | 1,436 | 3,603,000 | 2,872 |
| 2006-06-07 | 1,525 | 1,533 | 1,480 | 1,483 | 2,703,000 | 2,966 |
| 2006-06-06 | 1,550 | 1,553 | 1,533 | 1,542 | 1,973,000 | 3,084 |
| 2006-06-05 | 1,550 | 1,575 | 1,542 | 1,563 | 2,833,000 | 3,126 |
| 2006-06-02 | 1,541 | 1,555 | 1,511 | 1,550 | 3,799,000 | 3,100 |
| 2006-06-01 | 1,516 | 1,530 | 1,503 | 1,511 | 2,556,000 | 3,022 |
| 2006-05-31 | 1,471 | 1,501 | 1,469 | 1,492 | 2,454,000 | 2,984 |
| 2006-05-30 | 1,542 | 1,543 | 1,501 | 1,521 | 1,487,000 | 3,042 |
| 2006-05-29 | 1,558 | 1,558 | 1,538 | 1,541 | 1,732,000 | 3,082 |
| 2006-05-26 | 1,525 | 1,542 | 1,512 | 1,541 | 2,068,000 | 3,082 |
| 2006-05-25 | 1,510 | 1,513 | 1,488 | 1,506 | 1,498,000 | 3,012 |
| 2006-05-24 | 1,492 | 1,509 | 1,468 | 1,503 | 2,853,000 | 3,006 |
| 2006-05-23 | 1,500 | 1,519 | 1,480 | 1,485 | 2,961,000 | 2,970 |
| 2006-05-22 | 1,585 | 1,585 | 1,510 | 1,513 | 2,730,000 | 3,026 |
| 2006-05-19 | 1,515 | 1,550 | 1,491 | 1,540 | 1,957,000 | 3,080 |
| 2006-05-18 | 1,508 | 1,528 | 1,500 | 1,516 | 3,325,000 | 3,032 |
| 2006-05-17 | 1,555 | 1,555 | 1,525 | 1,537 | 2,284,000 | 3,074 |
| 2006-05-16 | 1,588 | 1,599 | 1,538 | 1,547 | 2,156,000 | 3,094 |
| 2006-05-15 | 1,572 | 1,584 | 1,552 | 1,564 | 2,546,000 | 3,128 |
| 2006-05-12 | 1,596 | 1,606 | 1,581 | 1,596 | 2,074,000 | 3,192 |
| 2006-05-11 | 1,610 | 1,633 | 1,606 | 1,606 | 2,373,000 | 3,212 |
| 2006-05-10 | 1,643 | 1,659 | 1,619 | 1,627 | 2,954,000 | 3,254 |
| 2006-05-09 | 1,650 | 1,655 | 1,637 | 1,643 | 1,869,000 | 3,286 |
| 2006-05-08 | 1,689 | 1,690 | 1,641 | 1,651 | 3,216,000 | 3,302 |
| 2006-05-02 | 1,652 | 1,670 | 1,643 | 1,659 | 2,325,000 | 3,318 |
| 2006-05-01 | 1,663 | 1,667 | 1,647 | 1,651 | 965,000 | 3,302 |
| 2006-04-28 | 1,680 | 1,680 | 1,638 | 1,663 | 1,824,000 | 3,326 |
| 2006-04-27 | 1,698 | 1,698 | 1,670 | 1,677 | 1,688,000 | 3,354 |
| 2006-04-26 | 1,707 | 1,707 | 1,675 | 1,686 | 1,795,000 | 3,372 |
| 2006-04-25 | 1,665 | 1,711 | 1,664 | 1,708 | 2,159,000 | 3,416 |
| 2006-04-24 | 1,707 | 1,715 | 1,656 | 1,664 | 2,395,000 | 3,328 |
| 2006-04-21 | 1,716 | 1,729 | 1,702 | 1,707 | 1,879,000 | 3,414 |
| 2006-04-20 | 1,734 | 1,743 | 1,703 | 1,711 | 2,166,000 | 3,422 |
| 2006-04-19 | 1,753 | 1,758 | 1,731 | 1,733 | 2,716,000 | 3,466 |
| 2006-04-18 | 1,714 | 1,743 | 1,705 | 1,733 | 2,653,000 | 3,466 |
| 2006-04-17 | 1,740 | 1,743 | 1,710 | 1,715 | 2,769,000 | 3,430 |
| 2006-04-14 | 1,761 | 1,776 | 1,718 | 1,728 | 4,920,000 | 3,456 |
| 2006-04-13 | 1,789 | 1,789 | 1,761 | 1,765 | 4,300,000 | 3,530 |
| 2006-04-12 | 1,756 | 1,799 | 1,754 | 1,759 | 7,235,000 | 3,518 |
| 2006-04-11 | 1,875 | 1,893 | 1,834 | 1,841 | 5,855,000 | 3,682 |
| 2006-04-10 | 1,818 | 1,860 | 1,818 | 1,860 | 6,287,000 | 3,720 |
| 2006-04-07 | 1,795 | 1,803 | 1,771 | 1,803 | 2,270,000 | 3,606 |
| 2006-04-06 | 1,811 | 1,820 | 1,780 | 1,790 | 2,764,000 | 3,580 |
| 2006-04-05 | 1,830 | 1,836 | 1,801 | 1,807 | 3,343,000 | 3,614 |
| 2006-04-04 | 1,825 | 1,835 | 1,813 | 1,825 | 3,586,000 | 3,650 |
| 2006-04-03 | 1,809 | 1,840 | 1,803 | 1,826 | 3,452,000 | 3,652 |
| 2006-03-31 | 1,790 | 1,805 | 1,775 | 1,794 | 3,615,000 | 3,588 |
| 2006-03-30 | 1,786 | 1,787 | 1,753 | 1,778 | 3,532,000 | 3,556 |
| 2006-03-29 | 1,782 | 1,783 | 1,750 | 1,775 | 2,477,000 | 3,550 |
| 2006-03-28 | 1,791 | 1,792 | 1,760 | 1,782 | 1,692,000 | 3,564 |
| 2006-03-27 | 1,765 | 1,806 | 1,765 | 1,800 | 6,832,000 | 3,600 |
| 2006-03-24 | 1,779 | 1,793 | 1,763 | 1,764 | 2,606,000 | 3,528 |
| 2006-03-23 | 1,798 | 1,803 | 1,775 | 1,787 | 2,430,000 | 3,574 |
| 2006-03-22 | 1,754 | 1,794 | 1,750 | 1,786 | 4,525,000 | 3,572 |
| 2006-03-20 | 1,718 | 1,758 | 1,717 | 1,753 | 4,183,000 | 3,506 |
| 2006-03-17 | 1,729 | 1,734 | 1,710 | 1,730 | 3,482,000 | 3,460 |
| 2006-03-16 | 1,726 | 1,751 | 1,725 | 1,729 | 8,138,000 | 3,458 |
| 2006-03-15 | 1,701 | 1,741 | 1,700 | 1,725 | 4,702,000 | 3,450 |
| 2006-03-14 | 1,693 | 1,716 | 1,686 | 1,694 | 3,744,000 | 3,388 |
| 2006-03-13 | 1,669 | 1,679 | 1,660 | 1,665 | 2,797,000 | 3,330 |
| 2006-03-10 | 1,599 | 1,653 | 1,571 | 1,633 | 4,441,000 | 3,266 |
| 2006-03-09 | 1,552 | 1,618 | 1,533 | 1,617 | 3,107,000 | 3,234 |
| 2006-03-08 | 1,553 | 1,582 | 1,551 | 1,555 | 5,113,000 | 3,110 |
| 2006-03-07 | 1,635 | 1,650 | 1,626 | 1,643 | 1,247,000 | 3,286 |
| 2006-03-06 | 1,618 | 1,638 | 1,600 | 1,636 | 1,220,000 | 3,272 |
| 2006-03-03 | 1,645 | 1,678 | 1,612 | 1,625 | 1,997,000 | 3,250 |
| 2006-03-02 | 1,660 | 1,673 | 1,633 | 1,636 | 1,420,000 | 3,272 |
| 2006-03-01 | 1,674 | 1,679 | 1,636 | 1,654 | 2,454,000 | 3,308 |
| 2006-02-28 | 1,704 | 1,712 | 1,646 | 1,700 | 2,471,000 | 3,400 |
| 2006-02-27 | 1,745 | 1,745 | 1,688 | 1,707 | 1,770,000 | 3,414 |
| 2006-02-24 | 1,689 | 1,740 | 1,678 | 1,730 | 2,728,000 | 3,460 |
| 2006-02-23 | 1,662 | 1,692 | 1,645 | 1,688 | 1,958,000 | 3,376 |
| 2006-02-22 | 1,622 | 1,683 | 1,621 | 1,652 | 2,641,000 | 3,304 |
| 2006-02-21 | 1,603 | 1,628 | 1,565 | 1,620 | 4,351,000 | 3,240 |
| 2006-02-20 | 1,611 | 1,618 | 1,523 | 1,543 | 4,994,000 | 3,086 |
| 2006-02-17 | 1,691 | 1,694 | 1,615 | 1,620 | 1,820,000 | 3,240 |
| 2006-02-16 | 1,636 | 1,688 | 1,625 | 1,665 | 2,412,000 | 3,330 |
| 2006-02-15 | 1,686 | 1,714 | 1,643 | 1,666 | 2,346,000 | 3,332 |
| 2006-02-14 | 1,648 | 1,664 | 1,602 | 1,656 | 3,386,000 | 3,312 |
| 2006-02-13 | 1,701 | 1,714 | 1,649 | 1,649 | 3,071,000 | 3,298 |
| 2006-02-10 | 1,754 | 1,774 | 1,708 | 1,721 | 3,083,000 | 3,442 |
| 2006-02-09 | 1,811 | 1,811 | 1,738 | 1,742 | 3,099,000 | 3,484 |
| 2006-02-08 | 1,831 | 1,835 | 1,783 | 1,786 | 2,587,000 | 3,572 |
| 2006-02-07 | 1,854 | 1,854 | 1,823 | 1,838 | 1,443,000 | 3,676 |
| 2006-02-06 | 1,893 | 1,893 | 1,822 | 1,841 | 2,298,000 | 3,682 |
| 2006-02-03 | 1,838 | 1,885 | 1,831 | 1,881 | 3,022,000 | 3,762 |
| 2006-02-02 | 1,831 | 1,843 | 1,820 | 1,837 | 1,836,000 | 3,674 |
| 2006-02-01 | 1,837 | 1,854 | 1,801 | 1,801 | 1,714,000 | 3,602 |
| 2006-01-31 | 1,869 | 1,869 | 1,825 | 1,836 | 1,932,000 | 3,672 |
| 2006-01-30 | 1,869 | 1,907 | 1,853 | 1,868 | 3,527,000 | 3,736 |
| 2006-01-27 | 1,810 | 1,824 | 1,785 | 1,820 | 3,343,000 | 3,640 |
| 2006-01-26 | 1,756 | 1,795 | 1,746 | 1,788 | 4,348,000 | 3,576 |
| 2006-01-25 | 1,758 | 1,758 | 1,690 | 1,692 | 3,396,000 | 3,384 |
| 2006-01-24 | 1,636 | 1,710 | 1,636 | 1,698 | 3,542,000 | 3,396 |
| 2006-01-23 | 1,637 | 1,678 | 1,623 | 1,625 | 3,614,000 | 3,250 |
| 2006-01-20 | 1,800 | 1,800 | 1,675 | 1,697 | 4,660,000 | 3,394 |
| 2006-01-19 | 1,660 | 1,743 | 1,660 | 1,731 | 5,151,000 | 3,462 |
| 2006-01-18 | 1,742 | 1,750 | 1,610 | 1,671 | 6,835,000 | 3,342 |
| 2006-01-17 | 1,850 | 1,850 | 1,758 | 1,766 | 3,948,000 | 3,532 |
| 2006-01-16 | 1,901 | 1,902 | 1,851 | 1,856 | 4,111,000 | 3,712 |
| 2006-01-13 | 1,960 | 1,960 | 1,917 | 1,935 | 4,832,000 | 3,870 |
| 2006-01-12 | 1,976 | 1,977 | 1,940 | 1,960 | 3,527,000 | 3,920 |
| 2006-01-11 | 2,040 | 2,045 | 1,950 | 1,976 | 3,512,000 | 3,952 |
| 2006-01-10 | 2,100 | 2,125 | 2,020 | 2,045 | 2,993,000 | 4,090 |
| 2006-01-06 | 2,060 | 2,075 | 2,035 | 2,055 | 2,402,000 | 4,110 |
| 2006-01-05 | 2,065 | 2,065 | 2,020 | 2,040 | 3,398,000 | 4,080 |
| 2006-01-04 | 1,998 | 2,025 | 1,982 | 2,025 | 4,162,000 | 4,050 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
