8281 ゼビオホールディングス(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 | 3,810 | 3,810 | 3,740 | 3,740 | 64,500 | 3,740 |
| 2006-12-28 | 3,850 | 3,850 | 3,760 | 3,790 | 76,300 | 3,790 |
| 2006-12-27 | 3,850 | 3,870 | 3,810 | 3,840 | 40,600 | 3,840 |
| 2006-12-26 | 3,830 | 3,860 | 3,810 | 3,850 | 36,400 | 3,850 |
| 2006-12-25 | 3,770 | 3,840 | 3,770 | 3,820 | 64,800 | 3,820 |
| 2006-12-22 | 3,840 | 3,860 | 3,810 | 3,820 | 33,700 | 3,820 |
| 2006-12-21 | 3,790 | 3,870 | 3,780 | 3,840 | 69,800 | 3,840 |
| 2006-12-20 | 3,920 | 3,930 | 3,790 | 3,830 | 223,400 | 3,830 |
| 2006-12-19 | 3,930 | 3,990 | 3,910 | 3,960 | 169,000 | 3,960 |
| 2006-12-18 | 3,930 | 3,930 | 3,840 | 3,900 | 44,100 | 3,900 |
| 2006-12-15 | 3,860 | 3,920 | 3,850 | 3,900 | 88,700 | 3,900 |
| 2006-12-14 | 3,770 | 3,850 | 3,760 | 3,820 | 60,100 | 3,820 |
| 2006-12-13 | 3,790 | 3,800 | 3,770 | 3,800 | 41,100 | 3,800 |
| 2006-12-12 | 3,750 | 3,820 | 3,730 | 3,810 | 93,500 | 3,810 |
| 2006-12-11 | 3,840 | 3,840 | 3,750 | 3,780 | 89,000 | 3,780 |
| 2006-12-08 | 3,890 | 3,890 | 3,840 | 3,840 | 76,900 | 3,840 |
| 2006-12-07 | 3,900 | 3,930 | 3,870 | 3,910 | 88,200 | 3,910 |
| 2006-12-06 | 3,920 | 3,920 | 3,850 | 3,870 | 110,400 | 3,870 |
| 2006-12-05 | 3,860 | 3,920 | 3,810 | 3,880 | 70,300 | 3,880 |
| 2006-12-04 | 3,840 | 3,930 | 3,830 | 3,910 | 141,700 | 3,910 |
| 2006-12-01 | 3,860 | 3,860 | 3,770 | 3,780 | 165,900 | 3,780 |
| 2006-11-30 | 3,720 | 3,890 | 3,710 | 3,850 | 201,100 | 3,850 |
| 2006-11-29 | 3,660 | 3,700 | 3,600 | 3,700 | 159,400 | 3,700 |
| 2006-11-28 | 3,700 | 3,700 | 3,590 | 3,650 | 149,700 | 3,650 |
| 2006-11-27 | 3,530 | 3,710 | 3,510 | 3,710 | 145,800 | 3,710 |
| 2006-11-24 | 3,450 | 3,560 | 3,430 | 3,520 | 135,600 | 3,520 |
| 2006-11-22 | 3,400 | 3,530 | 3,390 | 3,530 | 182,000 | 3,530 |
| 2006-11-21 | 3,540 | 3,540 | 3,410 | 3,410 | 60,800 | 3,410 |
| 2006-11-20 | 3,580 | 3,580 | 3,480 | 3,500 | 218,700 | 3,500 |
| 2006-11-17 | 3,500 | 3,540 | 3,460 | 3,530 | 160,900 | 3,530 |
| 2006-11-16 | 3,410 | 3,440 | 3,390 | 3,410 | 88,300 | 3,410 |
| 2006-11-15 | 3,460 | 3,470 | 3,390 | 3,390 | 137,700 | 3,390 |
| 2006-11-14 | 3,430 | 3,480 | 3,330 | 3,440 | 266,800 | 3,440 |
| 2006-11-13 | 3,470 | 3,530 | 3,380 | 3,420 | 314,300 | 3,420 |
| 2006-11-10 | 3,400 | 3,470 | 3,370 | 3,400 | 553,400 | 3,400 |
| 2006-11-09 | 3,220 | 3,300 | 3,070 | 3,230 | 449,700 | 3,230 |
| 2006-11-08 | 3,370 | 3,410 | 3,260 | 3,270 | 118,200 | 3,270 |
| 2006-11-07 | 3,440 | 3,450 | 3,360 | 3,380 | 150,200 | 3,380 |
| 2006-11-06 | 3,440 | 3,490 | 3,400 | 3,440 | 85,400 | 3,440 |
| 2006-11-02 | 3,500 | 3,540 | 3,450 | 3,490 | 85,700 | 3,490 |
| 2006-11-01 | 3,560 | 3,580 | 3,510 | 3,540 | 70,000 | 3,540 |
| 2006-10-31 | 3,540 | 3,620 | 3,540 | 3,600 | 80,700 | 3,600 |
| 2006-10-30 | 3,670 | 3,670 | 3,580 | 3,590 | 39,900 | 3,590 |
| 2006-10-27 | 3,690 | 3,700 | 3,620 | 3,660 | 80,300 | 3,660 |
| 2006-10-26 | 3,610 | 3,640 | 3,530 | 3,590 | 97,200 | 3,590 |
| 2006-10-25 | 3,700 | 3,700 | 3,590 | 3,600 | 51,700 | 3,600 |
| 2006-10-24 | 3,640 | 3,690 | 3,640 | 3,670 | 77,600 | 3,670 |
| 2006-10-23 | 3,670 | 3,730 | 3,620 | 3,710 | 108,200 | 3,710 |
| 2006-10-20 | 3,540 | 3,690 | 3,540 | 3,670 | 154,000 | 3,670 |
| 2006-10-19 | 3,540 | 3,580 | 3,520 | 3,560 | 68,400 | 3,560 |
| 2006-10-18 | 3,510 | 3,520 | 3,480 | 3,510 | 42,700 | 3,510 |
| 2006-10-17 | 3,580 | 3,580 | 3,520 | 3,520 | 50,000 | 3,520 |
| 2006-10-16 | 3,510 | 3,540 | 3,510 | 3,530 | 69,800 | 3,530 |
| 2006-10-13 | 3,490 | 3,540 | 3,470 | 3,500 | 87,200 | 3,500 |
| 2006-10-12 | 3,490 | 3,500 | 3,430 | 3,470 | 80,300 | 3,470 |
| 2006-10-11 | 3,620 | 3,670 | 3,490 | 3,500 | 66,100 | 3,500 |
| 2006-10-10 | 3,630 | 3,730 | 3,590 | 3,600 | 60,700 | 3,600 |
| 2006-10-06 | 3,660 | 3,690 | 3,640 | 3,680 | 45,800 | 3,680 |
| 2006-10-05 | 3,780 | 3,780 | 3,690 | 3,730 | 44,700 | 3,730 |
| 2006-10-04 | 3,810 | 3,810 | 3,680 | 3,690 | 53,200 | 3,690 |
| 2006-10-03 | 3,770 | 3,820 | 3,720 | 3,720 | 121,100 | 3,720 |
| 2006-10-02 | 3,660 | 3,840 | 3,660 | 3,750 | 180,100 | 3,750 |
| 2006-09-29 | 3,610 | 3,680 | 3,600 | 3,650 | 108,100 | 3,650 |
| 2006-09-28 | 3,640 | 3,640 | 3,550 | 3,570 | 120,000 | 3,570 |
| 2006-09-27 | 3,540 | 3,620 | 3,510 | 3,620 | 67,000 | 3,620 |
| 2006-09-26 | 3,510 | 3,580 | 3,450 | 3,530 | 87,400 | 3,530 |
| 2006-09-25 | 3,580 | 3,600 | 3,380 | 3,540 | 152,000 | 3,540 |
| 2006-09-22 | 3,700 | 3,710 | 3,490 | 3,580 | 350,300 | 3,580 |
| 2006-09-21 | 3,760 | 3,790 | 3,710 | 3,740 | 203,600 | 3,740 |
| 2006-09-20 | 3,640 | 3,790 | 3,630 | 3,750 | 504,700 | 3,750 |
| 2006-09-19 | 3,560 | 3,560 | 3,490 | 3,490 | 80,800 | 3,490 |
| 2006-09-15 | 3,590 | 3,600 | 3,520 | 3,560 | 37,000 | 3,560 |
| 2006-09-14 | 3,620 | 3,620 | 3,540 | 3,580 | 71,300 | 3,580 |
| 2006-09-13 | 3,580 | 3,610 | 3,540 | 3,600 | 84,900 | 3,600 |
| 2006-09-12 | 3,530 | 3,550 | 3,450 | 3,500 | 69,100 | 3,500 |
| 2006-09-11 | 3,590 | 3,600 | 3,530 | 3,530 | 34,800 | 3,530 |
| 2006-09-08 | 3,550 | 3,610 | 3,520 | 3,580 | 125,700 | 3,580 |
| 2006-09-07 | 3,620 | 3,650 | 3,580 | 3,600 | 104,200 | 3,600 |
| 2006-09-06 | 3,630 | 3,650 | 3,590 | 3,620 | 114,600 | 3,620 |
| 2006-09-05 | 3,550 | 3,580 | 3,540 | 3,580 | 46,500 | 3,580 |
| 2006-09-04 | 3,580 | 3,600 | 3,530 | 3,570 | 51,700 | 3,570 |
| 2006-09-01 | 3,550 | 3,550 | 3,490 | 3,530 | 46,500 | 3,530 |
| 2006-08-31 | 3,530 | 3,580 | 3,490 | 3,570 | 143,200 | 3,570 |
| 2006-08-30 | 3,540 | 3,540 | 3,440 | 3,490 | 147,000 | 3,490 |
| 2006-08-29 | 3,490 | 3,530 | 3,480 | 3,490 | 78,100 | 3,490 |
| 2006-08-28 | 3,570 | 3,600 | 3,470 | 3,490 | 152,600 | 3,490 |
| 2006-08-25 | 3,560 | 3,680 | 3,550 | 3,640 | 330,300 | 3,640 |
| 2006-08-24 | 3,500 | 3,510 | 3,440 | 3,460 | 147,200 | 3,460 |
| 2006-08-23 | 3,520 | 3,570 | 3,480 | 3,500 | 105,900 | 3,500 |
| 2006-08-22 | 3,520 | 3,540 | 3,460 | 3,480 | 212,100 | 3,480 |
| 2006-08-21 | 3,650 | 3,650 | 3,530 | 3,560 | 224,400 | 3,560 |
| 2006-08-18 | 3,700 | 3,700 | 3,570 | 3,670 | 201,000 | 3,670 |
| 2006-08-17 | 3,640 | 3,740 | 3,610 | 3,710 | 233,500 | 3,710 |
| 2006-08-16 | 3,540 | 3,570 | 3,490 | 3,560 | 182,900 | 3,560 |
| 2006-08-15 | 3,520 | 3,560 | 3,500 | 3,530 | 98,800 | 3,530 |
| 2006-08-14 | 3,500 | 3,560 | 3,460 | 3,550 | 124,600 | 3,550 |
| 2006-08-11 | 3,490 | 3,490 | 3,400 | 3,450 | 117,100 | 3,450 |
| 2006-08-10 | 3,500 | 3,500 | 3,430 | 3,480 | 124,600 | 3,480 |
| 2006-08-09 | 3,380 | 3,520 | 3,370 | 3,500 | 478,300 | 3,500 |
| 2006-08-08 | 3,340 | 3,350 | 3,280 | 3,340 | 278,000 | 3,340 |
| 2006-08-07 | 3,340 | 3,420 | 3,330 | 3,370 | 389,500 | 3,370 |
| 2006-08-04 | 3,240 | 3,330 | 3,240 | 3,300 | 468,600 | 3,300 |
| 2006-08-03 | 3,320 | 3,330 | 3,190 | 3,220 | 425,300 | 3,220 |
| 2006-08-02 | 3,350 | 3,350 | 3,230 | 3,320 | 487,800 | 3,320 |
| 2006-08-01 | 3,500 | 3,560 | 3,320 | 3,400 | 611,500 | 3,400 |
| 2006-07-31 | 3,650 | 3,720 | 3,490 | 3,650 | 381,700 | 3,650 |
| 2006-07-28 | 3,730 | 3,760 | 3,660 | 3,700 | 132,400 | 3,700 |
| 2006-07-27 | 3,740 | 3,780 | 3,660 | 3,770 | 93,100 | 3,770 |
| 2006-07-26 | 3,900 | 3,910 | 3,740 | 3,740 | 40,900 | 3,740 |
| 2006-07-25 | 3,790 | 3,830 | 3,750 | 3,800 | 59,600 | 3,800 |
| 2006-07-24 | 3,830 | 3,830 | 3,640 | 3,740 | 151,900 | 3,740 |
| 2006-07-21 | 3,730 | 3,830 | 3,670 | 3,830 | 120,400 | 3,830 |
| 2006-07-20 | 3,730 | 3,730 | 3,620 | 3,690 | 45,500 | 3,690 |
| 2006-07-19 | 3,530 | 3,600 | 3,490 | 3,530 | 102,900 | 3,530 |
| 2006-07-18 | 3,620 | 3,660 | 3,500 | 3,510 | 63,800 | 3,510 |
| 2006-07-14 | 3,760 | 3,760 | 3,670 | 3,670 | 32,000 | 3,670 |
| 2006-07-13 | 3,700 | 3,830 | 3,690 | 3,730 | 55,600 | 3,730 |
| 2006-07-12 | 3,770 | 3,850 | 3,710 | 3,750 | 67,700 | 3,750 |
| 2006-07-11 | 3,940 | 3,940 | 3,780 | 3,870 | 121,000 | 3,870 |
| 2006-07-10 | 3,970 | 3,970 | 3,840 | 3,960 | 78,500 | 3,960 |
| 2006-07-07 | 3,980 | 3,990 | 3,920 | 3,940 | 43,300 | 3,940 |
| 2006-07-06 | 3,990 | 4,010 | 3,970 | 3,970 | 77,600 | 3,970 |
| 2006-07-05 | 3,950 | 3,980 | 3,900 | 3,960 | 77,900 | 3,960 |
| 2006-07-04 | 3,940 | 3,970 | 3,900 | 3,930 | 59,100 | 3,930 |
| 2006-07-03 | 3,930 | 4,030 | 3,880 | 3,940 | 131,200 | 3,940 |
| 2006-06-30 | 3,900 | 3,950 | 3,810 | 3,910 | 131,600 | 3,910 |
| 2006-06-29 | 3,830 | 3,860 | 3,790 | 3,800 | 92,800 | 3,800 |
| 2006-06-28 | 3,850 | 3,890 | 3,820 | 3,840 | 60,600 | 3,840 |
| 2006-06-27 | 3,940 | 3,940 | 3,870 | 3,890 | 54,600 | 3,890 |
| 2006-06-26 | 3,820 | 3,940 | 3,820 | 3,910 | 93,600 | 3,910 |
| 2006-06-23 | 3,790 | 3,890 | 3,740 | 3,850 | 152,100 | 3,850 |
| 2006-06-22 | 3,730 | 3,870 | 3,730 | 3,860 | 53,100 | 3,860 |
| 2006-06-21 | 3,810 | 3,830 | 3,680 | 3,730 | 89,800 | 3,730 |
| 2006-06-20 | 3,960 | 3,960 | 3,830 | 3,840 | 53,600 | 3,840 |
| 2006-06-19 | 3,900 | 3,950 | 3,850 | 3,930 | 79,600 | 3,930 |
| 2006-06-16 | 4,030 | 4,030 | 3,860 | 3,910 | 207,600 | 3,910 |
| 2006-06-15 | 3,730 | 3,820 | 3,700 | 3,780 | 116,300 | 3,780 |
| 2006-06-14 | 3,510 | 3,740 | 3,510 | 3,660 | 256,200 | 3,660 |
| 2006-06-13 | 3,670 | 3,720 | 3,610 | 3,630 | 153,800 | 3,630 |
| 2006-06-12 | 3,690 | 3,790 | 3,630 | 3,770 | 84,300 | 3,770 |
| 2006-06-09 | 3,620 | 3,730 | 3,510 | 3,710 | 193,100 | 3,710 |
| 2006-06-08 | 3,700 | 3,710 | 3,540 | 3,630 | 191,600 | 3,630 |
| 2006-06-07 | 3,850 | 3,900 | 3,780 | 3,800 | 174,300 | 3,800 |
| 2006-06-06 | 4,060 | 4,060 | 3,920 | 3,960 | 153,400 | 3,960 |
| 2006-06-05 | 3,930 | 4,090 | 3,910 | 4,030 | 205,400 | 4,030 |
| 2006-06-02 | 3,970 | 4,000 | 3,840 | 3,990 | 240,100 | 3,990 |
| 2006-06-01 | 4,030 | 4,120 | 3,910 | 3,960 | 135,100 | 3,960 |
| 2006-05-31 | 4,080 | 4,080 | 3,990 | 3,990 | 139,700 | 3,990 |
| 2006-05-30 | 4,150 | 4,170 | 4,070 | 4,100 | 104,600 | 4,100 |
| 2006-05-29 | 4,190 | 4,220 | 4,150 | 4,180 | 187,200 | 4,180 |
| 2006-05-26 | 4,120 | 4,160 | 4,100 | 4,140 | 103,800 | 4,140 |
| 2006-05-25 | 4,070 | 4,090 | 4,010 | 4,060 | 137,100 | 4,060 |
| 2006-05-24 | 3,990 | 4,160 | 3,960 | 4,110 | 221,000 | 4,110 |
| 2006-05-23 | 3,870 | 4,020 | 3,860 | 3,940 | 219,200 | 3,940 |
| 2006-05-22 | 4,120 | 4,240 | 4,040 | 4,040 | 205,200 | 4,040 |
| 2006-05-19 | 3,970 | 4,200 | 3,970 | 4,170 | 242,800 | 4,170 |
| 2006-05-18 | 4,010 | 4,080 | 3,900 | 4,020 | 310,500 | 4,020 |
| 2006-05-17 | 4,010 | 4,280 | 3,870 | 4,110 | 735,800 | 4,110 |
| 2006-05-16 | 4,170 | 4,300 | 4,130 | 4,260 | 732,800 | 4,260 |
| 2006-05-15 | 3,830 | 4,120 | 3,800 | 4,060 | 447,100 | 4,060 |
| 2006-05-12 | 3,750 | 3,880 | 3,710 | 3,780 | 275,300 | 3,780 |
| 2006-05-11 | 3,830 | 3,830 | 3,760 | 3,790 | 173,300 | 3,790 |
| 2006-05-10 | 3,930 | 3,930 | 3,820 | 3,860 | 125,900 | 3,860 |
| 2006-05-09 | 3,940 | 3,980 | 3,850 | 3,900 | 169,200 | 3,900 |
| 2006-05-08 | 3,900 | 3,950 | 3,880 | 3,900 | 231,300 | 3,900 |
| 2006-05-02 | 3,760 | 3,910 | 3,750 | 3,870 | 291,100 | 3,870 |
| 2006-05-01 | 3,820 | 3,840 | 3,660 | 3,710 | 217,200 | 3,710 |
| 2006-04-28 | 3,810 | 3,890 | 3,720 | 3,870 | 227,000 | 3,870 |
| 2006-04-27 | 3,850 | 3,890 | 3,800 | 3,830 | 242,300 | 3,830 |
| 2006-04-26 | 3,810 | 3,810 | 3,700 | 3,750 | 159,100 | 3,750 |
| 2006-04-25 | 3,600 | 3,720 | 3,590 | 3,660 | 216,700 | 3,660 |
| 2006-04-24 | 3,700 | 3,710 | 3,570 | 3,600 | 153,300 | 3,600 |
| 2006-04-21 | 3,700 | 3,820 | 3,650 | 3,710 | 120,900 | 3,710 |
| 2006-04-20 | 3,820 | 3,860 | 3,680 | 3,750 | 273,600 | 3,750 |
| 2006-04-19 | 3,920 | 3,970 | 3,770 | 3,830 | 342,000 | 3,830 |
| 2006-04-18 | 3,950 | 4,040 | 3,830 | 3,990 | 251,400 | 3,990 |
| 2006-04-17 | 4,100 | 4,100 | 3,950 | 3,960 | 89,200 | 3,960 |
| 2006-04-14 | 4,060 | 4,110 | 4,030 | 4,110 | 59,100 | 4,110 |
| 2006-04-13 | 4,080 | 4,140 | 4,000 | 4,100 | 150,200 | 4,100 |
| 2006-04-12 | 4,160 | 4,230 | 4,120 | 4,130 | 130,500 | 4,130 |
| 2006-04-11 | 4,290 | 4,330 | 4,190 | 4,240 | 141,600 | 4,240 |
| 2006-04-10 | 4,310 | 4,360 | 4,260 | 4,290 | 74,900 | 4,290 |
| 2006-04-07 | 4,330 | 4,400 | 4,250 | 4,390 | 137,100 | 4,390 |
| 2006-04-06 | 4,250 | 4,360 | 4,220 | 4,320 | 163,500 | 4,320 |
| 2006-04-05 | 4,230 | 4,400 | 4,170 | 4,200 | 158,000 | 4,200 |
| 2006-04-04 | 4,310 | 4,330 | 4,200 | 4,230 | 239,300 | 4,230 |
| 2006-04-03 | 4,160 | 4,410 | 4,130 | 4,330 | 270,300 | 4,330 |
| 2006-03-31 | 4,050 | 4,120 | 4,010 | 4,060 | 110,200 | 4,060 |
| 2006-03-30 | 4,140 | 4,140 | 4,040 | 4,050 | 152,500 | 4,050 |
| 2006-03-29 | 3,860 | 4,120 | 3,830 | 4,010 | 142,900 | 4,010 |
| 2006-03-28 | 3,870 | 3,940 | 3,820 | 3,860 | 69,000 | 3,860 |
| 2006-03-27 | 5,950 | 5,990 | 5,930 | 5,940 | 67,100 | 3,960 |
| 2006-03-24 | 5,910 | 6,020 | 5,900 | 5,950 | 110,800 | 3,966.67 |
| 2006-03-23 | 6,230 | 6,260 | 6,030 | 6,030 | 110,800 | 4,020 |
| 2006-03-22 | 5,950 | 6,280 | 5,940 | 6,220 | 182,900 | 4,146.67 |
| 2006-03-20 | 5,920 | 5,990 | 5,810 | 5,960 | 192,800 | 3,973.33 |
| 2006-03-17 | 5,640 | 5,880 | 5,630 | 5,820 | 166,300 | 3,880 |
| 2006-03-16 | 5,950 | 5,990 | 5,630 | 5,670 | 150,800 | 3,780 |
| 2006-03-15 | 5,900 | 5,970 | 5,800 | 5,850 | 177,700 | 3,900 |
| 2006-03-14 | 5,810 | 5,970 | 5,690 | 5,940 | 354,500 | 3,960 |
| 2006-03-13 | 5,790 | 5,840 | 5,580 | 5,610 | 222,500 | 3,740 |
| 2006-03-10 | 5,450 | 5,570 | 5,450 | 5,490 | 353,900 | 3,660 |
| 2006-03-09 | 5,280 | 5,550 | 5,280 | 5,510 | 400,000 | 3,673.33 |
| 2006-03-08 | 5,300 | 5,300 | 5,200 | 5,230 | 198,600 | 3,486.67 |
| 2006-03-07 | 5,200 | 5,280 | 5,120 | 5,180 | 104,200 | 3,453.33 |
| 2006-03-06 | 5,240 | 5,360 | 5,080 | 5,250 | 186,200 | 3,500 |
| 2006-03-03 | 5,420 | 5,560 | 5,130 | 5,220 | 278,000 | 3,480 |
| 2006-03-02 | 5,510 | 5,650 | 5,510 | 5,520 | 161,800 | 3,680 |
| 2006-03-01 | 5,610 | 5,710 | 5,530 | 5,570 | 136,000 | 3,713.33 |
| 2006-02-28 | 5,760 | 5,940 | 5,580 | 5,680 | 212,700 | 3,786.67 |
| 2006-02-27 | 5,980 | 6,140 | 5,850 | 5,860 | 155,100 | 3,906.67 |
| 2006-02-24 | 6,050 | 6,080 | 5,920 | 6,010 | 119,500 | 4,006.67 |
| 2006-02-23 | 5,770 | 6,100 | 5,770 | 6,000 | 157,000 | 4,000 |
| 2006-02-22 | 5,720 | 5,980 | 5,700 | 5,720 | 152,600 | 3,813.33 |
| 2006-02-21 | 5,430 | 5,800 | 5,430 | 5,620 | 228,400 | 3,746.67 |
| 2006-02-20 | 5,750 | 5,850 | 5,530 | 5,530 | 126,100 | 3,686.67 |
| 2006-02-17 | 6,000 | 6,140 | 5,840 | 5,850 | 121,500 | 3,900 |
| 2006-02-16 | 6,020 | 6,220 | 6,020 | 6,060 | 112,500 | 4,040 |
| 2006-02-15 | 6,380 | 6,420 | 6,160 | 6,220 | 153,100 | 4,146.67 |
| 2006-02-14 | 6,140 | 6,400 | 6,000 | 6,280 | 204,000 | 4,186.67 |
| 2006-02-13 | 6,700 | 6,860 | 6,000 | 6,140 | 358,500 | 4,093.33 |
| 2006-02-10 | 6,790 | 6,900 | 6,520 | 6,570 | 177,900 | 4,380 |
| 2006-02-09 | 6,720 | 6,900 | 6,720 | 6,780 | 147,100 | 4,520 |
| 2006-02-08 | 6,920 | 6,940 | 6,600 | 6,620 | 118,400 | 4,413.33 |
| 2006-02-07 | 6,990 | 7,020 | 6,890 | 6,920 | 111,800 | 4,613.33 |
| 2006-02-06 | 6,740 | 6,990 | 6,720 | 6,990 | 249,700 | 4,660 |
| 2006-02-03 | 6,360 | 6,750 | 6,340 | 6,720 | 218,400 | 4,480 |
| 2006-02-02 | 6,440 | 6,530 | 6,260 | 6,390 | 201,700 | 4,260 |
| 2006-02-01 | 6,680 | 6,780 | 6,420 | 6,420 | 256,700 | 4,280 |
| 2006-01-31 | 6,610 | 6,620 | 6,430 | 6,520 | 164,200 | 4,346.67 |
| 2006-01-30 | 6,630 | 7,080 | 6,590 | 6,910 | 272,200 | 4,606.67 |
| 2006-01-27 | 6,300 | 6,400 | 6,230 | 6,330 | 108,900 | 4,220 |
| 2006-01-26 | 6,020 | 6,150 | 6,010 | 6,100 | 96,300 | 4,066.67 |
| 2006-01-25 | 5,970 | 6,160 | 5,930 | 6,120 | 86,300 | 4,080 |
| 2006-01-24 | 5,870 | 6,020 | 5,840 | 5,920 | 143,600 | 3,946.67 |
| 2006-01-23 | 6,190 | 6,230 | 5,910 | 5,910 | 137,100 | 3,940 |
| 2006-01-20 | 6,390 | 6,390 | 6,050 | 6,200 | 127,300 | 4,133.33 |
| 2006-01-19 | 5,720 | 6,020 | 5,700 | 5,890 | 220,200 | 3,926.67 |
| 2006-01-18 | 6,220 | 6,300 | 5,640 | 5,920 | 228,800 | 3,946.67 |
| 2006-01-17 | 6,560 | 6,580 | 6,320 | 6,320 | 66,700 | 4,213.33 |
| 2006-01-16 | 6,740 | 6,740 | 6,590 | 6,610 | 80,600 | 4,406.67 |
| 2006-01-13 | 6,560 | 6,840 | 6,480 | 6,700 | 158,300 | 4,466.67 |
| 2006-01-12 | 6,490 | 6,680 | 6,430 | 6,480 | 183,400 | 4,320 |
| 2006-01-11 | 6,650 | 6,820 | 6,400 | 6,510 | 141,200 | 4,340 |
| 2006-01-10 | 6,820 | 7,160 | 6,730 | 6,750 | 276,900 | 4,500 |
| 2006-01-06 | 6,600 | 6,970 | 6,600 | 6,820 | 213,300 | 4,546.67 |
| 2006-01-05 | 6,350 | 6,520 | 6,340 | 6,460 | 166,600 | 4,306.67 |
| 2006-01-04 | 6,230 | 6,350 | 6,200 | 6,300 | 84,600 | 4,200 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
