9983 (株)ファーストリテイリング 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 | 11,440 | 11,510 | 11,360 | 11,360 | 180,300 | 3,786.67 |
| 2006-12-28 | 11,590 | 11,590 | 11,350 | 11,440 | 395,100 | 3,813.33 |
| 2006-12-27 | 11,500 | 11,530 | 11,250 | 11,440 | 355,400 | 3,813.33 |
| 2006-12-26 | 11,300 | 11,460 | 11,240 | 11,410 | 344,800 | 3,803.33 |
| 2006-12-25 | 11,200 | 11,260 | 11,120 | 11,210 | 343,300 | 3,736.67 |
| 2006-12-22 | 11,080 | 11,140 | 10,930 | 11,030 | 413,000 | 3,676.67 |
| 2006-12-21 | 11,080 | 11,170 | 10,970 | 11,070 | 433,600 | 3,690 |
| 2006-12-20 | 10,850 | 11,070 | 10,730 | 11,030 | 799,400 | 3,676.67 |
| 2006-12-19 | 10,780 | 10,800 | 10,630 | 10,650 | 413,300 | 3,550 |
| 2006-12-18 | 10,830 | 10,890 | 10,700 | 10,710 | 328,400 | 3,570 |
| 2006-12-15 | 10,850 | 10,950 | 10,780 | 10,900 | 288,500 | 3,633.33 |
| 2006-12-14 | 10,750 | 10,830 | 10,730 | 10,750 | 308,800 | 3,583.33 |
| 2006-12-13 | 10,740 | 10,740 | 10,580 | 10,690 | 284,500 | 3,563.33 |
| 2006-12-12 | 10,780 | 10,830 | 10,690 | 10,740 | 262,000 | 3,580 |
| 2006-12-11 | 10,800 | 10,870 | 10,690 | 10,700 | 478,000 | 3,566.67 |
| 2006-12-08 | 10,730 | 11,040 | 10,680 | 10,790 | 2,834,000 | 3,596.67 |
| 2006-12-07 | 10,980 | 11,030 | 10,690 | 10,930 | 655,500 | 3,643.33 |
| 2006-12-06 | 10,920 | 10,920 | 10,720 | 10,810 | 661,900 | 3,603.33 |
| 2006-12-05 | 11,120 | 11,130 | 10,760 | 10,910 | 1,187,100 | 3,636.67 |
| 2006-12-04 | 10,190 | 10,410 | 10,140 | 10,320 | 446,800 | 3,440 |
| 2006-12-01 | 10,300 | 10,430 | 10,220 | 10,320 | 666,400 | 3,440 |
| 2006-11-30 | 10,050 | 10,240 | 9,950 | 10,210 | 563,200 | 3,403.33 |
| 2006-11-29 | 9,970 | 10,030 | 9,850 | 9,950 | 481,600 | 3,316.67 |
| 2006-11-28 | 9,780 | 9,830 | 9,670 | 9,790 | 657,500 | 3,263.33 |
| 2006-11-27 | 9,610 | 10,050 | 9,610 | 9,980 | 615,300 | 3,326.67 |
| 2006-11-24 | 9,720 | 9,830 | 9,560 | 9,650 | 562,800 | 3,216.67 |
| 2006-11-22 | 9,720 | 9,920 | 9,650 | 9,910 | 335,400 | 3,303.33 |
| 2006-11-21 | 9,760 | 9,950 | 9,630 | 9,760 | 435,900 | 3,253.33 |
| 2006-11-20 | 9,920 | 9,980 | 9,810 | 9,810 | 514,000 | 3,270 |
| 2006-11-17 | 10,090 | 10,140 | 9,900 | 9,910 | 315,300 | 3,303.33 |
| 2006-11-16 | 10,090 | 10,230 | 9,940 | 9,990 | 397,800 | 3,330 |
| 2006-11-15 | 10,200 | 10,220 | 9,920 | 9,990 | 654,500 | 3,330 |
| 2006-11-14 | 10,180 | 10,350 | 10,120 | 10,230 | 618,100 | 3,410 |
| 2006-11-13 | 10,020 | 10,090 | 9,920 | 9,990 | 1,054,900 | 3,330 |
| 2006-11-10 | 10,200 | 10,400 | 10,190 | 10,220 | 957,700 | 3,406.67 |
| 2006-11-09 | 10,390 | 10,390 | 10,140 | 10,340 | 606,600 | 3,446.67 |
| 2006-11-08 | 10,550 | 10,550 | 10,120 | 10,300 | 732,400 | 3,433.33 |
| 2006-11-07 | 10,620 | 10,690 | 10,480 | 10,530 | 578,300 | 3,510 |
| 2006-11-06 | 10,910 | 10,910 | 10,530 | 10,610 | 631,000 | 3,536.67 |
| 2006-11-02 | 10,850 | 10,930 | 10,760 | 10,900 | 349,800 | 3,633.33 |
| 2006-11-01 | 10,920 | 11,130 | 10,860 | 11,040 | 481,000 | 3,680 |
| 2006-10-31 | 11,030 | 11,170 | 10,900 | 11,070 | 366,900 | 3,690 |
| 2006-10-30 | 11,000 | 11,000 | 10,810 | 10,830 | 466,100 | 3,610 |
| 2006-10-27 | 11,200 | 11,200 | 10,940 | 10,990 | 662,300 | 3,663.33 |
| 2006-10-26 | 11,190 | 11,190 | 11,010 | 11,080 | 456,300 | 3,693.33 |
| 2006-10-25 | 11,360 | 11,370 | 11,160 | 11,180 | 344,400 | 3,726.67 |
| 2006-10-24 | 11,300 | 11,380 | 11,210 | 11,260 | 474,100 | 3,753.33 |
| 2006-10-23 | 11,160 | 11,530 | 11,150 | 11,380 | 389,000 | 3,793.33 |
| 2006-10-20 | 11,160 | 11,290 | 11,130 | 11,260 | 297,500 | 3,753.33 |
| 2006-10-19 | 11,260 | 11,370 | 11,110 | 11,160 | 479,500 | 3,720 |
| 2006-10-18 | 11,090 | 11,430 | 11,010 | 11,370 | 562,300 | 3,790 |
| 2006-10-17 | 11,110 | 11,140 | 10,930 | 11,030 | 528,100 | 3,676.67 |
| 2006-10-16 | 11,440 | 11,440 | 11,130 | 11,210 | 619,600 | 3,736.67 |
| 2006-10-13 | 11,570 | 11,700 | 11,200 | 11,240 | 1,284,900 | 3,746.67 |
| 2006-10-12 | 11,340 | 11,670 | 11,270 | 11,570 | 703,300 | 3,856.67 |
| 2006-10-11 | 11,280 | 11,410 | 11,250 | 11,350 | 453,200 | 3,783.33 |
| 2006-10-10 | 11,190 | 11,500 | 11,150 | 11,340 | 367,300 | 3,780 |
| 2006-10-06 | 11,490 | 11,560 | 11,330 | 11,390 | 303,600 | 3,796.67 |
| 2006-10-05 | 11,500 | 11,590 | 11,310 | 11,490 | 546,000 | 3,830 |
| 2006-10-04 | 11,270 | 11,550 | 11,180 | 11,230 | 666,200 | 3,743.33 |
| 2006-10-03 | 11,050 | 11,200 | 10,910 | 11,160 | 391,400 | 3,720 |
| 2006-10-02 | 11,250 | 11,380 | 11,170 | 11,250 | 432,100 | 3,750 |
| 2006-09-29 | 11,220 | 11,220 | 11,000 | 11,090 | 328,800 | 3,696.67 |
| 2006-09-28 | 10,770 | 11,050 | 10,770 | 11,030 | 442,400 | 3,676.67 |
| 2006-09-27 | 10,640 | 10,900 | 10,560 | 10,880 | 485,800 | 3,626.67 |
| 2006-09-26 | 10,350 | 10,570 | 10,260 | 10,490 | 403,700 | 3,496.67 |
| 2006-09-25 | 10,210 | 10,640 | 10,210 | 10,400 | 539,000 | 3,466.67 |
| 2006-09-22 | 10,580 | 10,580 | 10,280 | 10,410 | 368,700 | 3,470 |
| 2006-09-21 | 10,730 | 10,740 | 10,470 | 10,590 | 353,600 | 3,530 |
| 2006-09-20 | 10,570 | 10,720 | 10,430 | 10,660 | 460,300 | 3,553.33 |
| 2006-09-19 | 10,700 | 10,760 | 10,530 | 10,530 | 292,600 | 3,510 |
| 2006-09-15 | 10,520 | 10,660 | 10,380 | 10,460 | 318,400 | 3,486.67 |
| 2006-09-14 | 10,600 | 10,770 | 10,510 | 10,680 | 492,600 | 3,560 |
| 2006-09-13 | 10,610 | 10,680 | 10,320 | 10,470 | 391,100 | 3,490 |
| 2006-09-12 | 10,440 | 10,640 | 10,210 | 10,360 | 551,900 | 3,453.33 |
| 2006-09-11 | 10,620 | 10,660 | 10,380 | 10,450 | 615,700 | 3,483.33 |
| 2006-09-08 | 10,670 | 10,940 | 10,390 | 10,870 | 2,329,600 | 3,623.33 |
| 2006-09-07 | 10,900 | 10,900 | 10,650 | 10,850 | 623,200 | 3,616.67 |
| 2006-09-06 | 10,920 | 11,060 | 10,830 | 10,940 | 434,000 | 3,646.67 |
| 2006-09-05 | 11,150 | 11,180 | 10,870 | 11,120 | 531,600 | 3,706.67 |
| 2006-09-04 | 11,040 | 11,170 | 11,040 | 11,120 | 309,500 | 3,706.67 |
| 2006-09-01 | 10,900 | 10,960 | 10,770 | 10,820 | 230,400 | 3,606.67 |
| 2006-08-31 | 10,740 | 11,090 | 10,740 | 10,950 | 526,800 | 3,650 |
| 2006-08-30 | 10,600 | 11,000 | 10,580 | 10,750 | 559,000 | 3,583.33 |
| 2006-08-29 | 10,640 | 10,720 | 10,520 | 10,600 | 465,500 | 3,533.33 |
| 2006-08-28 | 10,620 | 10,710 | 10,390 | 10,490 | 661,800 | 3,496.67 |
| 2006-08-25 | 10,240 | 10,530 | 10,130 | 10,300 | 323,500 | 3,433.33 |
| 2006-08-24 | 10,210 | 10,330 | 10,140 | 10,190 | 281,800 | 3,396.67 |
| 2006-08-23 | 10,250 | 10,420 | 10,250 | 10,380 | 359,900 | 3,460 |
| 2006-08-22 | 10,300 | 10,550 | 10,160 | 10,450 | 434,000 | 3,483.33 |
| 2006-08-21 | 10,130 | 10,400 | 10,070 | 10,140 | 424,000 | 3,380 |
| 2006-08-18 | 10,250 | 10,470 | 10,250 | 10,320 | 255,500 | 3,440 |
| 2006-08-17 | 10,400 | 10,620 | 10,330 | 10,350 | 454,700 | 3,450 |
| 2006-08-16 | 10,430 | 10,460 | 10,280 | 10,360 | 347,900 | 3,453.33 |
| 2006-08-15 | 10,360 | 10,370 | 10,160 | 10,200 | 397,400 | 3,400 |
| 2006-08-14 | 10,060 | 10,380 | 9,940 | 10,320 | 454,300 | 3,440 |
| 2006-08-11 | 10,050 | 10,070 | 9,860 | 9,860 | 807,800 | 3,286.67 |
| 2006-08-10 | 10,040 | 10,300 | 9,870 | 10,050 | 313,000 | 3,350 |
| 2006-08-09 | 9,700 | 10,100 | 9,700 | 10,040 | 687,900 | 3,346.67 |
| 2006-08-08 | 9,480 | 9,650 | 9,350 | 9,630 | 451,900 | 3,210 |
| 2006-08-07 | 9,680 | 9,720 | 9,360 | 9,380 | 345,700 | 3,126.67 |
| 2006-08-04 | 9,680 | 9,720 | 9,580 | 9,620 | 304,500 | 3,206.67 |
| 2006-08-03 | 9,500 | 9,650 | 9,420 | 9,530 | 301,800 | 3,176.67 |
| 2006-08-02 | 9,210 | 9,450 | 9,210 | 9,400 | 406,400 | 3,133.33 |
| 2006-08-01 | 9,230 | 9,340 | 9,140 | 9,310 | 327,200 | 3,103.33 |
| 2006-07-31 | 9,400 | 9,400 | 9,270 | 9,330 | 508,300 | 3,110 |
| 2006-07-28 | 8,890 | 9,190 | 8,820 | 9,190 | 429,500 | 3,063.33 |
| 2006-07-27 | 8,860 | 9,100 | 8,730 | 8,990 | 552,200 | 2,996.67 |
| 2006-07-26 | 9,050 | 9,070 | 8,860 | 8,900 | 268,200 | 2,966.67 |
| 2006-07-25 | 8,950 | 9,020 | 8,850 | 8,870 | 320,400 | 2,956.67 |
| 2006-07-24 | 8,850 | 8,970 | 8,680 | 8,850 | 531,800 | 2,950 |
| 2006-07-21 | 9,030 | 9,040 | 8,930 | 9,000 | 372,500 | 3,000 |
| 2006-07-20 | 9,150 | 9,190 | 8,980 | 9,130 | 621,000 | 3,043.33 |
| 2006-07-19 | 9,010 | 9,150 | 8,950 | 9,050 | 407,900 | 3,016.67 |
| 2006-07-18 | 9,250 | 9,270 | 8,900 | 8,900 | 673,500 | 2,966.67 |
| 2006-07-14 | 9,170 | 9,560 | 9,070 | 9,370 | 1,109,000 | 3,123.33 |
| 2006-07-13 | 9,270 | 9,640 | 9,210 | 9,270 | 479,300 | 3,090 |
| 2006-07-12 | 9,510 | 9,600 | 9,300 | 9,300 | 438,100 | 3,100 |
| 2006-07-11 | 9,740 | 9,860 | 9,390 | 9,520 | 509,800 | 3,173.33 |
| 2006-07-10 | 9,220 | 9,620 | 9,210 | 9,600 | 539,600 | 3,200 |
| 2006-07-07 | 9,300 | 9,480 | 9,270 | 9,320 | 317,600 | 3,106.67 |
| 2006-07-06 | 9,490 | 9,490 | 9,250 | 9,300 | 312,900 | 3,100 |
| 2006-07-05 | 9,410 | 9,560 | 9,410 | 9,490 | 260,700 | 3,163.33 |
| 2006-07-04 | 9,510 | 9,650 | 9,470 | 9,540 | 373,200 | 3,180 |
| 2006-07-03 | 9,460 | 9,560 | 9,360 | 9,560 | 396,400 | 3,186.67 |
| 2006-06-30 | 9,360 | 9,410 | 9,280 | 9,350 | 533,700 | 3,116.67 |
| 2006-06-29 | 9,260 | 9,400 | 9,170 | 9,260 | 805,500 | 3,086.67 |
| 2006-06-28 | 9,460 | 9,570 | 9,360 | 9,410 | 534,300 | 3,136.67 |
| 2006-06-27 | 9,560 | 9,710 | 9,540 | 9,660 | 261,800 | 3,220 |
| 2006-06-26 | 9,580 | 9,760 | 9,470 | 9,660 | 257,200 | 3,220 |
| 2006-06-23 | 9,500 | 9,710 | 9,460 | 9,680 | 395,600 | 3,226.67 |
| 2006-06-22 | 9,370 | 9,690 | 9,360 | 9,630 | 443,000 | 3,210 |
| 2006-06-21 | 9,330 | 9,330 | 9,140 | 9,270 | 375,600 | 3,090 |
| 2006-06-20 | 9,400 | 9,400 | 9,120 | 9,130 | 285,300 | 3,043.33 |
| 2006-06-19 | 9,120 | 9,380 | 9,100 | 9,300 | 444,600 | 3,100 |
| 2006-06-16 | 9,350 | 9,490 | 9,200 | 9,220 | 701,200 | 3,073.33 |
| 2006-06-15 | 9,050 | 9,490 | 9,050 | 9,250 | 640,700 | 3,083.33 |
| 2006-06-14 | 9,010 | 9,280 | 8,830 | 9,110 | 843,000 | 3,036.67 |
| 2006-06-13 | 9,530 | 9,530 | 9,110 | 9,110 | 433,400 | 3,036.67 |
| 2006-06-12 | 9,380 | 9,580 | 9,340 | 9,500 | 368,500 | 3,166.67 |
| 2006-06-09 | 9,330 | 9,600 | 9,240 | 9,440 | 2,868,100 | 3,146.67 |
| 2006-06-08 | 9,800 | 9,970 | 9,440 | 9,530 | 891,100 | 3,176.67 |
| 2006-06-07 | 9,600 | 9,910 | 9,580 | 9,700 | 421,600 | 3,233.33 |
| 2006-06-06 | 9,750 | 9,800 | 9,610 | 9,700 | 451,800 | 3,233.33 |
| 2006-06-05 | 9,920 | 10,230 | 9,920 | 10,010 | 366,800 | 3,336.67 |
| 2006-06-02 | 9,850 | 10,000 | 9,600 | 9,920 | 443,300 | 3,306.67 |
| 2006-06-01 | 9,790 | 9,840 | 9,530 | 9,660 | 464,300 | 3,220 |
| 2006-05-31 | 10,000 | 10,000 | 9,660 | 9,790 | 548,200 | 3,263.33 |
| 2006-05-30 | 10,250 | 10,270 | 10,050 | 10,070 | 347,500 | 3,356.67 |
| 2006-05-29 | 10,480 | 10,480 | 10,140 | 10,240 | 362,700 | 3,413.33 |
| 2006-05-26 | 10,280 | 10,300 | 10,080 | 10,280 | 422,500 | 3,426.67 |
| 2006-05-25 | 9,890 | 10,200 | 9,890 | 10,080 | 571,100 | 3,360 |
| 2006-05-24 | 9,650 | 10,030 | 9,600 | 9,990 | 616,400 | 3,330 |
| 2006-05-23 | 9,950 | 10,010 | 9,640 | 9,850 | 618,300 | 3,283.33 |
| 2006-05-22 | 10,120 | 10,200 | 9,750 | 9,850 | 377,100 | 3,283.33 |
| 2006-05-19 | 9,980 | 10,240 | 9,920 | 10,110 | 319,900 | 3,370 |
| 2006-05-18 | 9,940 | 10,100 | 9,850 | 9,980 | 560,600 | 3,326.67 |
| 2006-05-17 | 10,250 | 10,330 | 9,960 | 10,210 | 406,200 | 3,403.33 |
| 2006-05-16 | 10,180 | 10,410 | 10,110 | 10,170 | 422,500 | 3,390 |
| 2006-05-15 | 10,110 | 10,300 | 10,030 | 10,210 | 469,700 | 3,403.33 |
| 2006-05-12 | 10,430 | 10,530 | 10,180 | 10,310 | 660,900 | 3,436.67 |
| 2006-05-11 | 10,690 | 10,850 | 10,520 | 10,730 | 468,000 | 3,576.67 |
| 2006-05-10 | 10,820 | 10,880 | 10,450 | 10,590 | 468,700 | 3,530 |
| 2006-05-09 | 10,800 | 10,910 | 10,640 | 10,650 | 367,800 | 3,550 |
| 2006-05-08 | 10,780 | 10,940 | 10,630 | 10,810 | 478,600 | 3,603.33 |
| 2006-05-02 | 10,580 | 10,970 | 10,580 | 10,910 | 274,700 | 3,636.67 |
| 2006-05-01 | 10,830 | 10,930 | 10,620 | 10,650 | 261,800 | 3,550 |
| 2006-04-28 | 11,000 | 11,050 | 10,630 | 10,820 | 623,400 | 3,606.67 |
| 2006-04-27 | 11,100 | 11,250 | 10,880 | 11,020 | 644,800 | 3,673.33 |
| 2006-04-26 | 11,280 | 11,430 | 11,180 | 11,300 | 406,300 | 3,766.67 |
| 2006-04-25 | 11,250 | 11,530 | 11,100 | 11,480 | 445,200 | 3,826.67 |
| 2006-04-24 | 11,320 | 11,350 | 10,950 | 11,050 | 662,400 | 3,683.33 |
| 2006-04-21 | 11,750 | 11,990 | 11,600 | 11,670 | 303,400 | 3,890 |
| 2006-04-20 | 12,000 | 12,200 | 11,760 | 11,890 | 511,000 | 3,963.33 |
| 2006-04-19 | 12,000 | 12,000 | 11,860 | 11,880 | 425,900 | 3,960 |
| 2006-04-18 | 11,720 | 12,000 | 11,450 | 11,910 | 711,000 | 3,970 |
| 2006-04-17 | 11,610 | 11,790 | 11,500 | 11,520 | 464,200 | 3,840 |
| 2006-04-14 | 11,550 | 11,650 | 11,270 | 11,490 | 1,056,000 | 3,830 |
| 2006-04-13 | 11,350 | 11,530 | 11,310 | 11,350 | 395,700 | 3,783.33 |
| 2006-04-12 | 11,490 | 11,560 | 11,290 | 11,450 | 331,600 | 3,816.67 |
| 2006-04-11 | 11,620 | 11,720 | 11,520 | 11,580 | 520,500 | 3,860 |
| 2006-04-10 | 11,330 | 11,580 | 11,310 | 11,460 | 432,700 | 3,820 |
| 2006-04-07 | 11,730 | 11,870 | 11,360 | 11,530 | 409,600 | 3,843.33 |
| 2006-04-06 | 11,990 | 12,000 | 11,730 | 11,810 | 408,800 | 3,936.67 |
| 2006-04-05 | 11,900 | 12,080 | 11,760 | 11,840 | 420,000 | 3,946.67 |
| 2006-04-04 | 11,720 | 12,090 | 11,720 | 11,890 | 524,100 | 3,963.33 |
| 2006-04-03 | 11,550 | 11,950 | 11,440 | 11,920 | 393,400 | 3,973.33 |
| 2006-03-31 | 11,510 | 11,540 | 11,360 | 11,510 | 215,200 | 3,836.67 |
| 2006-03-30 | 11,380 | 11,550 | 11,240 | 11,510 | 408,000 | 3,836.67 |
| 2006-03-29 | 11,060 | 11,430 | 10,880 | 11,370 | 430,200 | 3,790 |
| 2006-03-28 | 11,160 | 11,350 | 11,010 | 11,170 | 322,700 | 3,723.33 |
| 2006-03-27 | 11,220 | 11,530 | 11,220 | 11,360 | 349,600 | 3,786.67 |
| 2006-03-24 | 11,300 | 11,460 | 11,080 | 11,230 | 317,700 | 3,743.33 |
| 2006-03-23 | 11,190 | 11,350 | 11,080 | 11,130 | 316,800 | 3,710 |
| 2006-03-22 | 11,150 | 11,320 | 11,020 | 11,050 | 360,500 | 3,683.33 |
| 2006-03-20 | 10,800 | 11,450 | 10,800 | 11,320 | 663,400 | 3,773.33 |
| 2006-03-17 | 10,850 | 11,020 | 10,650 | 10,990 | 427,500 | 3,663.33 |
| 2006-03-16 | 10,890 | 10,920 | 10,510 | 10,650 | 205,100 | 3,550 |
| 2006-03-15 | 10,770 | 10,920 | 10,690 | 10,890 | 248,900 | 3,630 |
| 2006-03-14 | 10,740 | 10,840 | 10,550 | 10,570 | 276,500 | 3,523.33 |
| 2006-03-13 | 10,820 | 10,920 | 10,680 | 10,770 | 260,100 | 3,590 |
| 2006-03-10 | 10,470 | 10,950 | 10,450 | 10,820 | 2,206,000 | 3,606.67 |
| 2006-03-09 | 9,920 | 10,490 | 9,910 | 10,450 | 737,600 | 3,483.33 |
| 2006-03-08 | 9,830 | 10,020 | 9,770 | 9,940 | 419,200 | 3,313.33 |
| 2006-03-07 | 10,100 | 10,100 | 9,800 | 9,890 | 302,000 | 3,296.67 |
| 2006-03-06 | 10,000 | 10,060 | 9,850 | 10,020 | 473,300 | 3,340 |
| 2006-03-03 | 9,950 | 10,230 | 9,950 | 9,950 | 348,300 | 3,316.67 |
| 2006-03-02 | 10,060 | 10,130 | 9,900 | 9,960 | 267,000 | 3,320 |
| 2006-03-01 | 9,960 | 10,100 | 9,960 | 10,060 | 348,000 | 3,353.33 |
| 2006-02-28 | 10,200 | 10,280 | 9,950 | 10,160 | 514,000 | 3,386.67 |
| 2006-02-27 | 10,450 | 10,730 | 10,110 | 10,110 | 521,300 | 3,370 |
| 2006-02-24 | 10,290 | 10,500 | 10,290 | 10,440 | 202,100 | 3,480 |
| 2006-02-23 | 10,310 | 10,480 | 10,120 | 10,480 | 452,100 | 3,493.33 |
| 2006-02-22 | 10,360 | 10,510 | 10,050 | 10,170 | 524,100 | 3,390 |
| 2006-02-21 | 10,040 | 10,560 | 9,970 | 10,560 | 694,900 | 3,520 |
| 2006-02-20 | 9,810 | 10,190 | 9,620 | 9,740 | 1,006,600 | 3,246.67 |
| 2006-02-17 | 10,600 | 10,760 | 10,010 | 10,010 | 791,500 | 3,336.67 |
| 2006-02-16 | 10,400 | 10,590 | 10,210 | 10,510 | 434,600 | 3,503.33 |
| 2006-02-15 | 10,690 | 10,830 | 10,240 | 10,260 | 534,800 | 3,420 |
| 2006-02-14 | 10,280 | 10,590 | 10,110 | 10,590 | 755,400 | 3,530 |
| 2006-02-13 | 10,350 | 10,660 | 10,050 | 10,350 | 591,600 | 3,450 |
| 2006-02-10 | 10,390 | 10,390 | 10,120 | 10,150 | 950,800 | 3,383.33 |
| 2006-02-09 | 10,400 | 10,430 | 10,210 | 10,290 | 369,200 | 3,430 |
| 2006-02-08 | 10,610 | 10,850 | 10,290 | 10,290 | 580,000 | 3,430 |
| 2006-02-07 | 10,710 | 10,780 | 10,580 | 10,720 | 251,700 | 3,573.33 |
| 2006-02-06 | 10,700 | 10,910 | 10,430 | 10,860 | 575,100 | 3,620 |
| 2006-02-03 | 10,170 | 10,450 | 10,170 | 10,400 | 522,000 | 3,466.67 |
| 2006-02-02 | 10,220 | 10,630 | 10,120 | 10,570 | 684,700 | 3,523.33 |
| 2006-02-01 | 10,420 | 10,600 | 10,210 | 10,220 | 436,500 | 3,406.67 |
| 2006-01-31 | 11,100 | 11,100 | 10,530 | 10,610 | 456,100 | 3,536.67 |
| 2006-01-30 | 11,000 | 11,340 | 10,640 | 10,700 | 585,000 | 3,566.67 |
| 2006-01-27 | 10,700 | 10,830 | 10,450 | 10,830 | 702,100 | 3,610 |
| 2006-01-26 | 10,050 | 10,340 | 9,850 | 10,300 | 624,900 | 3,433.33 |
| 2006-01-25 | 10,070 | 10,080 | 9,810 | 9,830 | 477,100 | 3,276.67 |
| 2006-01-24 | 9,350 | 10,080 | 9,310 | 9,970 | 669,900 | 3,323.33 |
| 2006-01-23 | 9,530 | 9,580 | 9,190 | 9,450 | 628,400 | 3,150 |
| 2006-01-20 | 10,050 | 10,100 | 9,470 | 9,630 | 822,400 | 3,210 |
| 2006-01-19 | 9,960 | 10,260 | 9,900 | 10,050 | 597,800 | 3,350 |
| 2006-01-18 | 10,150 | 10,290 | 9,360 | 9,860 | 1,167,400 | 3,286.67 |
| 2006-01-17 | 10,540 | 10,700 | 10,070 | 10,080 | 762,300 | 3,360 |
| 2006-01-16 | 10,790 | 10,940 | 10,670 | 10,740 | 478,700 | 3,580 |
| 2006-01-13 | 11,080 | 11,080 | 10,530 | 10,870 | 1,377,700 | 3,623.33 |
| 2006-01-12 | 11,160 | 11,280 | 10,730 | 10,910 | 1,116,400 | 3,636.67 |
| 2006-01-11 | 10,670 | 11,170 | 10,530 | 11,170 | 1,176,000 | 3,723.33 |
| 2006-01-10 | 10,810 | 10,970 | 10,460 | 10,460 | 1,111,600 | 3,486.67 |
| 2006-01-06 | 11,380 | 11,390 | 10,910 | 11,000 | 1,102,600 | 3,666.67 |
| 2006-01-05 | 11,460 | 11,750 | 11,250 | 11,400 | 775,400 | 3,800 |
| 2006-01-04 | 11,660 | 11,850 | 11,410 | 11,610 | 420,700 | 3,870 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
