9993 (株)ヤマザワ 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 | 1,950 | 1,952 | 1,949 | 1,952 | 700 | 1,626.67 |
| 2006-12-28 | 1,951 | 1,965 | 1,951 | 1,954 | 900 | 1,628.33 |
| 2006-12-27 | 1,968 | 1,979 | 1,954 | 1,954 | 1,900 | 1,628.33 |
| 2006-12-26 | 1,956 | 1,968 | 1,950 | 1,968 | 2,600 | 1,640 |
| 2006-12-25 | 2,000 | 2,000 | 1,955 | 1,955 | 7,600 | 1,629.17 |
| 2006-12-22 | 1,941 | 1,950 | 1,924 | 1,950 | 1,600 | 1,625 |
| 2006-12-21 | 1,948 | 1,960 | 1,930 | 1,930 | 8,000 | 1,608.33 |
| 2006-12-20 | 1,947 | 1,949 | 1,910 | 1,948 | 8,700 | 1,623.33 |
| 2006-12-19 | 1,894 | 1,915 | 1,886 | 1,887 | 2,900 | 1,572.50 |
| 2006-12-18 | 1,897 | 1,900 | 1,892 | 1,900 | 4,300 | 1,583.33 |
| 2006-12-15 | 1,914 | 1,914 | 1,900 | 1,902 | 4,400 | 1,585 |
| 2006-12-14 | 1,928 | 1,929 | 1,910 | 1,915 | 5,100 | 1,595.83 |
| 2006-12-13 | 1,918 | 1,929 | 1,918 | 1,929 | 6,600 | 1,607.50 |
| 2006-12-12 | 1,910 | 1,930 | 1,901 | 1,910 | 2,500 | 1,591.67 |
| 2006-12-11 | 1,910 | 1,918 | 1,905 | 1,910 | 3,100 | 1,591.67 |
| 2006-12-08 | 1,915 | 1,915 | 1,900 | 1,910 | 7,300 | 1,591.67 |
| 2006-12-07 | 1,905 | 1,905 | 1,875 | 1,889 | 4,000 | 1,574.17 |
| 2006-12-06 | 1,920 | 1,930 | 1,901 | 1,909 | 3,100 | 1,590.83 |
| 2006-12-05 | 1,878 | 1,893 | 1,872 | 1,890 | 5,800 | 1,575 |
| 2006-12-04 | 1,950 | 1,950 | 1,927 | 1,929 | 2,600 | 1,607.50 |
| 2006-12-01 | 1,851 | 1,905 | 1,851 | 1,876 | 7,300 | 1,563.33 |
| 2006-11-30 | 1,859 | 1,871 | 1,851 | 1,871 | 3,800 | 1,559.17 |
| 2006-11-29 | 1,875 | 1,875 | 1,852 | 1,860 | 6,200 | 1,550 |
| 2006-11-28 | 1,840 | 1,874 | 1,840 | 1,856 | 2,500 | 1,546.67 |
| 2006-11-27 | 1,881 | 1,881 | 1,870 | 1,874 | 1,000 | 1,561.67 |
| 2006-11-24 | 1,941 | 1,941 | 1,826 | 1,880 | 7,500 | 1,566.67 |
| 2006-11-22 | 1,820 | 1,875 | 1,820 | 1,875 | 3,900 | 1,562.50 |
| 2006-11-21 | 1,817 | 1,850 | 1,802 | 1,850 | 3,500 | 1,541.67 |
| 2006-11-20 | 1,850 | 1,851 | 1,820 | 1,820 | 5,100 | 1,516.67 |
| 2006-11-17 | 1,875 | 1,875 | 1,841 | 1,850 | 4,500 | 1,541.67 |
| 2006-11-16 | 1,889 | 1,889 | 1,850 | 1,852 | 9,100 | 1,543.33 |
| 2006-11-15 | 1,868 | 1,900 | 1,868 | 1,890 | 4,500 | 1,575 |
| 2006-11-14 | 1,865 | 1,897 | 1,864 | 1,875 | 6,800 | 1,562.50 |
| 2006-11-13 | 1,900 | 1,901 | 1,850 | 1,866 | 8,600 | 1,555 |
| 2006-11-10 | 1,929 | 1,930 | 1,922 | 1,922 | 3,200 | 1,601.67 |
| 2006-11-09 | 1,930 | 1,936 | 1,919 | 1,929 | 10,700 | 1,607.50 |
| 2006-11-08 | 1,945 | 1,945 | 1,935 | 1,938 | 3,300 | 1,615 |
| 2006-11-07 | 1,945 | 1,945 | 1,930 | 1,935 | 2,700 | 1,612.50 |
| 2006-11-06 | 1,940 | 1,946 | 1,940 | 1,945 | 2,600 | 1,620.83 |
| 2006-11-02 | 1,947 | 1,949 | 1,940 | 1,941 | 1,700 | 1,617.50 |
| 2006-11-01 | 1,941 | 1,946 | 1,940 | 1,941 | 2,700 | 1,617.50 |
| 2006-10-31 | 1,950 | 1,957 | 1,944 | 1,944 | 6,100 | 1,620 |
| 2006-10-30 | 1,952 | 1,970 | 1,940 | 1,949 | 12,600 | 1,624.17 |
| 2006-10-27 | 1,985 | 1,985 | 1,971 | 1,972 | 3,100 | 1,643.33 |
| 2006-10-26 | 1,985 | 1,985 | 1,955 | 1,960 | 3,300 | 1,633.33 |
| 2006-10-25 | 1,985 | 1,985 | 1,972 | 1,984 | 2,400 | 1,653.33 |
| 2006-10-24 | 1,985 | 1,985 | 1,965 | 1,969 | 4,700 | 1,640.83 |
| 2006-10-23 | 1,951 | 1,952 | 1,944 | 1,950 | 2,600 | 1,625 |
| 2006-10-20 | 1,942 | 1,959 | 1,942 | 1,946 | 2,500 | 1,621.67 |
| 2006-10-19 | 1,957 | 1,959 | 1,942 | 1,942 | 1,200 | 1,618.33 |
| 2006-10-18 | 1,948 | 1,958 | 1,937 | 1,937 | 4,100 | 1,614.17 |
| 2006-10-17 | 1,949 | 1,956 | 1,940 | 1,949 | 6,800 | 1,624.17 |
| 2006-10-16 | 1,949 | 1,950 | 1,921 | 1,946 | 11,000 | 1,621.67 |
| 2006-10-13 | 1,955 | 1,955 | 1,946 | 1,949 | 3,300 | 1,624.17 |
| 2006-10-12 | 1,944 | 1,959 | 1,944 | 1,955 | 2,400 | 1,629.17 |
| 2006-10-11 | 1,962 | 1,962 | 1,945 | 1,958 | 4,400 | 1,631.67 |
| 2006-10-10 | 1,980 | 1,980 | 1,961 | 1,963 | 3,000 | 1,635.83 |
| 2006-10-06 | 1,978 | 1,978 | 1,965 | 1,975 | 2,100 | 1,645.83 |
| 2006-10-05 | 1,970 | 1,980 | 1,966 | 1,980 | 3,700 | 1,650 |
| 2006-10-04 | 1,989 | 1,989 | 1,974 | 1,980 | 7,700 | 1,650 |
| 2006-10-03 | 1,989 | 1,990 | 1,978 | 1,978 | 4,300 | 1,648.33 |
| 2006-10-02 | 1,980 | 1,988 | 1,968 | 1,976 | 4,900 | 1,646.67 |
| 2006-09-29 | 1,985 | 1,990 | 1,976 | 1,990 | 3,900 | 1,658.33 |
| 2006-09-28 | 1,969 | 1,973 | 1,967 | 1,973 | 5,800 | 1,644.17 |
| 2006-09-27 | 1,961 | 1,969 | 1,960 | 1,967 | 3,500 | 1,639.17 |
| 2006-09-26 | 1,961 | 1,964 | 1,960 | 1,960 | 7,200 | 1,633.33 |
| 2006-09-25 | 1,974 | 1,974 | 1,961 | 1,970 | 9,100 | 1,641.67 |
| 2006-09-22 | 1,961 | 1,966 | 1,959 | 1,966 | 6,800 | 1,638.33 |
| 2006-09-21 | 1,960 | 1,971 | 1,960 | 1,966 | 6,400 | 1,638.33 |
| 2006-09-20 | 1,975 | 1,979 | 1,960 | 1,960 | 7,800 | 1,633.33 |
| 2006-09-19 | 1,980 | 1,980 | 1,961 | 1,966 | 6,600 | 1,638.33 |
| 2006-09-15 | 1,970 | 1,970 | 1,966 | 1,969 | 3,500 | 1,640.83 |
| 2006-09-14 | 1,968 | 1,970 | 1,965 | 1,969 | 4,500 | 1,640.83 |
| 2006-09-13 | 1,967 | 1,975 | 1,960 | 1,960 | 5,400 | 1,633.33 |
| 2006-09-12 | 1,962 | 1,971 | 1,960 | 1,967 | 10,500 | 1,639.17 |
| 2006-09-11 | 1,971 | 1,971 | 1,958 | 1,960 | 10,400 | 1,633.33 |
| 2006-09-08 | 1,961 | 1,969 | 1,960 | 1,967 | 15,100 | 1,639.17 |
| 2006-09-07 | 1,959 | 1,960 | 1,951 | 1,959 | 7,300 | 1,632.50 |
| 2006-09-06 | 1,963 | 1,970 | 1,957 | 1,965 | 7,300 | 1,637.50 |
| 2006-09-05 | 1,960 | 1,973 | 1,959 | 1,963 | 8,100 | 1,635.83 |
| 2006-09-04 | 1,970 | 1,970 | 1,945 | 1,956 | 18,900 | 1,630 |
| 2006-09-01 | 1,988 | 1,995 | 1,970 | 1,972 | 9,200 | 1,643.33 |
| 2006-08-31 | 1,999 | 1,999 | 1,987 | 1,998 | 4,800 | 1,665 |
| 2006-08-30 | 2,000 | 2,000 | 1,988 | 2,000 | 6,600 | 1,666.67 |
| 2006-08-29 | 1,999 | 2,000 | 1,995 | 2,000 | 3,900 | 1,666.67 |
| 2006-08-28 | 2,010 | 2,010 | 1,986 | 1,986 | 5,000 | 1,655 |
| 2006-08-25 | 2,000 | 2,010 | 1,998 | 1,999 | 6,400 | 1,665.83 |
| 2006-08-24 | 2,030 | 2,030 | 2,005 | 2,010 | 7,800 | 1,675 |
| 2006-08-23 | 2,035 | 2,035 | 2,005 | 2,025 | 5,500 | 1,687.50 |
| 2006-08-22 | 2,000 | 2,030 | 2,000 | 2,030 | 7,300 | 1,691.67 |
| 2006-08-21 | 1,981 | 1,989 | 1,975 | 1,982 | 11,200 | 1,651.67 |
| 2006-08-18 | 1,973 | 1,978 | 1,973 | 1,978 | 4,800 | 1,648.33 |
| 2006-08-17 | 1,990 | 1,990 | 1,973 | 1,973 | 4,800 | 1,644.17 |
| 2006-08-16 | 1,971 | 1,980 | 1,971 | 1,979 | 3,400 | 1,649.17 |
| 2006-08-15 | 1,970 | 1,975 | 1,970 | 1,970 | 4,400 | 1,641.67 |
| 2006-08-14 | 1,975 | 1,980 | 1,967 | 1,970 | 6,500 | 1,641.67 |
| 2006-08-11 | 1,989 | 1,989 | 1,973 | 1,980 | 2,400 | 1,650 |
| 2006-08-10 | 1,967 | 1,986 | 1,961 | 1,981 | 6,600 | 1,650.83 |
| 2006-08-09 | 1,984 | 1,984 | 1,962 | 1,967 | 5,500 | 1,639.17 |
| 2006-08-08 | 1,979 | 1,980 | 1,965 | 1,980 | 4,700 | 1,650 |
| 2006-08-07 | 1,976 | 1,980 | 1,968 | 1,968 | 3,500 | 1,640 |
| 2006-08-04 | 1,960 | 1,975 | 1,960 | 1,975 | 1,500 | 1,645.83 |
| 2006-08-03 | 1,989 | 1,989 | 1,960 | 1,960 | 10,300 | 1,633.33 |
| 2006-08-02 | 2,000 | 2,005 | 1,995 | 2,000 | 3,000 | 1,666.67 |
| 2006-08-01 | 2,015 | 2,015 | 1,990 | 2,005 | 6,400 | 1,670.83 |
| 2006-07-31 | 1,965 | 2,005 | 1,965 | 1,983 | 5,400 | 1,652.50 |
| 2006-07-28 | 2,005 | 2,005 | 1,955 | 1,968 | 11,700 | 1,640 |
| 2006-07-27 | 2,030 | 2,060 | 1,990 | 2,010 | 9,100 | 1,675 |
| 2006-07-26 | 2,055 | 2,055 | 2,035 | 2,045 | 800 | 1,704.17 |
| 2006-07-25 | 2,050 | 2,070 | 2,050 | 2,055 | 2,100 | 1,712.50 |
| 2006-07-24 | 2,145 | 2,145 | 2,030 | 2,045 | 9,300 | 1,704.17 |
| 2006-07-21 | 2,020 | 2,060 | 2,020 | 2,030 | 3,700 | 1,691.67 |
| 2006-07-20 | 2,050 | 2,090 | 2,040 | 2,090 | 2,100 | 1,741.67 |
| 2006-07-19 | 2,040 | 2,045 | 2,015 | 2,020 | 2,700 | 1,683.33 |
| 2006-07-18 | 2,095 | 2,095 | 2,040 | 2,045 | 5,200 | 1,704.17 |
| 2006-07-14 | 2,110 | 2,110 | 2,095 | 2,095 | 2,700 | 1,745.83 |
| 2006-07-13 | 2,075 | 2,125 | 2,075 | 2,125 | 3,900 | 1,770.83 |
| 2006-07-12 | 2,095 | 2,110 | 2,065 | 2,095 | 3,600 | 1,745.83 |
| 2006-07-11 | 2,115 | 2,120 | 2,100 | 2,115 | 1,900 | 1,762.50 |
| 2006-07-10 | 2,135 | 2,135 | 2,100 | 2,120 | 8,400 | 1,766.67 |
| 2006-07-07 | 2,135 | 2,135 | 2,100 | 2,105 | 4,000 | 1,754.17 |
| 2006-07-06 | 2,100 | 2,120 | 2,090 | 2,120 | 5,300 | 1,766.67 |
| 2006-07-05 | 2,090 | 2,100 | 2,080 | 2,100 | 4,600 | 1,750 |
| 2006-07-04 | 2,100 | 2,115 | 2,080 | 2,100 | 8,800 | 1,750 |
| 2006-07-03 | 2,060 | 2,085 | 2,060 | 2,080 | 6,700 | 1,733.33 |
| 2006-06-30 | 2,040 | 2,070 | 2,035 | 2,050 | 14,300 | 1,708.33 |
| 2006-06-29 | 2,070 | 2,075 | 2,005 | 2,030 | 27,500 | 1,691.67 |
| 2006-06-28 | 2,100 | 2,105 | 2,070 | 2,080 | 8,100 | 1,733.33 |
| 2006-06-27 | 2,130 | 2,130 | 2,115 | 2,115 | 4,300 | 1,762.50 |
| 2006-06-26 | 2,175 | 2,175 | 2,120 | 2,125 | 6,400 | 1,770.83 |
| 2006-06-23 | 2,120 | 2,140 | 2,120 | 2,135 | 4,300 | 1,779.17 |
| 2006-06-22 | 2,130 | 2,135 | 2,105 | 2,135 | 3,600 | 1,779.17 |
| 2006-06-21 | 2,130 | 2,130 | 2,120 | 2,125 | 4,300 | 1,770.83 |
| 2006-06-20 | 2,165 | 2,165 | 2,145 | 2,165 | 1,300 | 1,804.17 |
| 2006-06-19 | 2,180 | 2,180 | 2,130 | 2,165 | 1,600 | 1,804.17 |
| 2006-06-16 | 2,185 | 2,190 | 2,165 | 2,165 | 6,300 | 1,804.17 |
| 2006-06-15 | 2,160 | 2,170 | 2,140 | 2,145 | 4,000 | 1,787.50 |
| 2006-06-14 | 2,090 | 2,095 | 2,075 | 2,095 | 3,100 | 1,745.83 |
| 2006-06-13 | 2,035 | 2,085 | 2,020 | 2,050 | 6,100 | 1,708.33 |
| 2006-06-12 | 2,040 | 2,150 | 2,015 | 2,035 | 16,800 | 1,695.83 |
| 2006-06-09 | 1,975 | 2,015 | 1,975 | 2,000 | 12,900 | 1,666.67 |
| 2006-06-08 | 2,130 | 2,130 | 2,055 | 2,055 | 7,600 | 1,712.50 |
| 2006-06-07 | 2,135 | 2,155 | 2,120 | 2,130 | 4,800 | 1,775 |
| 2006-06-06 | 2,145 | 2,180 | 2,145 | 2,155 | 6,800 | 1,795.83 |
| 2006-06-05 | 2,185 | 2,205 | 2,185 | 2,195 | 6,100 | 1,829.17 |
| 2006-06-02 | 2,190 | 2,195 | 2,120 | 2,185 | 12,100 | 1,820.83 |
| 2006-06-01 | 2,230 | 2,230 | 2,190 | 2,195 | 4,600 | 1,829.17 |
| 2006-05-31 | 2,245 | 2,250 | 2,220 | 2,220 | 7,200 | 1,850 |
| 2006-05-30 | 2,260 | 2,270 | 2,240 | 2,250 | 8,500 | 1,875 |
| 2006-05-29 | 2,265 | 2,265 | 2,245 | 2,250 | 2,900 | 1,875 |
| 2006-05-26 | 2,255 | 2,270 | 2,250 | 2,265 | 6,400 | 1,887.50 |
| 2006-05-25 | 2,245 | 2,260 | 2,230 | 2,250 | 7,000 | 1,875 |
| 2006-05-24 | 2,240 | 2,245 | 2,220 | 2,220 | 9,400 | 1,850 |
| 2006-05-23 | 2,210 | 2,235 | 2,205 | 2,210 | 10,400 | 1,841.67 |
| 2006-05-22 | 2,240 | 2,245 | 2,200 | 2,225 | 6,400 | 1,854.17 |
| 2006-05-19 | 2,240 | 2,255 | 2,240 | 2,250 | 7,700 | 1,875 |
| 2006-05-18 | 2,245 | 2,255 | 2,240 | 2,250 | 8,100 | 1,875 |
| 2006-05-17 | 2,250 | 2,260 | 2,235 | 2,260 | 8,700 | 1,883.33 |
| 2006-05-16 | 2,250 | 2,255 | 2,220 | 2,255 | 10,100 | 1,879.17 |
| 2006-05-15 | 2,220 | 2,260 | 2,180 | 2,260 | 11,600 | 1,883.33 |
| 2006-05-12 | 2,230 | 2,255 | 2,220 | 2,240 | 11,000 | 1,866.67 |
| 2006-05-11 | 2,230 | 2,250 | 2,230 | 2,240 | 6,800 | 1,866.67 |
| 2006-05-10 | 2,220 | 2,270 | 2,215 | 2,220 | 24,400 | 1,850 |
| 2006-05-09 | 2,225 | 2,230 | 2,215 | 2,225 | 5,000 | 1,854.17 |
| 2006-05-08 | 2,240 | 2,240 | 2,215 | 2,220 | 7,300 | 1,850 |
| 2006-05-02 | 2,220 | 2,230 | 2,220 | 2,225 | 3,800 | 1,854.17 |
| 2006-05-01 | 2,215 | 2,225 | 2,215 | 2,220 | 4,000 | 1,850 |
| 2006-04-28 | 2,210 | 2,220 | 2,195 | 2,215 | 5,800 | 1,845.83 |
| 2006-04-27 | 2,190 | 2,205 | 2,190 | 2,205 | 7,100 | 1,837.50 |
| 2006-04-26 | 2,190 | 2,225 | 2,190 | 2,220 | 5,400 | 1,850 |
| 2006-04-25 | 2,190 | 2,215 | 2,180 | 2,210 | 4,700 | 1,841.67 |
| 2006-04-24 | 2,240 | 2,240 | 2,195 | 2,215 | 8,700 | 1,845.83 |
| 2006-04-21 | 2,200 | 2,240 | 2,200 | 2,240 | 4,200 | 1,866.67 |
| 2006-04-20 | 2,230 | 2,250 | 2,215 | 2,225 | 4,800 | 1,854.17 |
| 2006-04-19 | 2,230 | 2,240 | 2,220 | 2,230 | 5,000 | 1,858.33 |
| 2006-04-18 | 2,210 | 2,230 | 2,180 | 2,230 | 4,500 | 1,858.33 |
| 2006-04-17 | 2,210 | 2,235 | 2,200 | 2,230 | 6,100 | 1,858.33 |
| 2006-04-14 | 2,240 | 2,240 | 2,205 | 2,205 | 5,100 | 1,837.50 |
| 2006-04-13 | 2,210 | 2,225 | 2,200 | 2,200 | 6,700 | 1,833.33 |
| 2006-04-12 | 2,245 | 2,245 | 2,215 | 2,220 | 5,900 | 1,850 |
| 2006-04-11 | 2,250 | 2,260 | 2,240 | 2,245 | 8,300 | 1,870.83 |
| 2006-04-10 | 2,270 | 2,270 | 2,255 | 2,270 | 8,900 | 1,891.67 |
| 2006-04-07 | 2,240 | 2,250 | 2,235 | 2,250 | 9,700 | 1,875 |
| 2006-04-06 | 2,220 | 2,240 | 2,220 | 2,235 | 5,400 | 1,862.50 |
| 2006-04-05 | 2,205 | 2,225 | 2,200 | 2,220 | 7,700 | 1,850 |
| 2006-04-04 | 2,200 | 2,210 | 2,195 | 2,210 | 9,100 | 1,841.67 |
| 2006-04-03 | 2,180 | 2,200 | 2,175 | 2,195 | 9,100 | 1,829.17 |
| 2006-03-31 | 2,185 | 2,190 | 2,180 | 2,180 | 7,800 | 1,816.67 |
| 2006-03-30 | 2,185 | 2,195 | 2,165 | 2,175 | 8,300 | 1,812.50 |
| 2006-03-29 | 2,185 | 2,190 | 2,175 | 2,180 | 9,300 | 1,816.67 |
| 2006-03-28 | 2,180 | 2,190 | 2,155 | 2,165 | 11,100 | 1,804.17 |
| 2006-03-27 | 2,210 | 2,230 | 2,200 | 2,200 | 17,000 | 1,833.33 |
| 2006-03-24 | 2,200 | 2,210 | 2,195 | 2,200 | 12,200 | 1,833.33 |
| 2006-03-23 | 2,190 | 2,195 | 2,165 | 2,195 | 16,900 | 1,829.17 |
| 2006-03-22 | 2,190 | 2,190 | 2,170 | 2,170 | 8,700 | 1,808.33 |
| 2006-03-20 | 2,155 | 2,180 | 2,150 | 2,180 | 16,700 | 1,816.67 |
| 2006-03-17 | 2,160 | 2,160 | 2,140 | 2,150 | 9,500 | 1,791.67 |
| 2006-03-16 | 2,170 | 2,170 | 2,150 | 2,150 | 10,200 | 1,791.67 |
| 2006-03-15 | 2,160 | 2,170 | 2,155 | 2,165 | 16,500 | 1,804.17 |
| 2006-03-14 | 2,160 | 2,165 | 2,140 | 2,150 | 59,900 | 1,791.67 |
| 2006-03-13 | 2,195 | 2,225 | 2,185 | 2,200 | 4,500 | 1,833.33 |
| 2006-03-10 | 2,155 | 2,180 | 2,155 | 2,180 | 15,300 | 1,816.67 |
| 2006-03-09 | 2,200 | 2,200 | 2,185 | 2,190 | 2,900 | 1,825 |
| 2006-03-08 | 2,225 | 2,225 | 2,175 | 2,175 | 5,800 | 1,812.50 |
| 2006-03-07 | 2,250 | 2,260 | 2,200 | 2,225 | 7,500 | 1,854.17 |
| 2006-03-06 | 2,200 | 2,240 | 2,190 | 2,225 | 8,500 | 1,854.17 |
| 2006-03-03 | 2,170 | 2,195 | 2,155 | 2,195 | 7,300 | 1,829.17 |
| 2006-03-02 | 2,205 | 2,205 | 2,180 | 2,185 | 3,800 | 1,820.83 |
| 2006-03-01 | 2,175 | 2,185 | 2,165 | 2,165 | 7,300 | 1,804.17 |
| 2006-02-28 | 2,200 | 2,220 | 2,160 | 2,175 | 12,800 | 1,812.50 |
| 2006-02-27 | 2,240 | 2,240 | 2,205 | 2,205 | 16,300 | 1,837.50 |
| 2006-02-24 | 2,240 | 2,240 | 2,200 | 2,225 | 9,000 | 1,854.17 |
| 2006-02-23 | 2,185 | 2,200 | 2,170 | 2,170 | 12,600 | 1,808.33 |
| 2006-02-22 | 2,255 | 2,265 | 2,190 | 2,190 | 8,700 | 1,825 |
| 2006-02-21 | 2,215 | 2,220 | 2,200 | 2,210 | 10,100 | 1,841.67 |
| 2006-02-20 | 2,300 | 2,300 | 2,250 | 2,255 | 10,500 | 1,879.17 |
| 2006-02-17 | 2,310 | 2,315 | 2,265 | 2,265 | 6,500 | 1,887.50 |
| 2006-02-16 | 2,275 | 2,310 | 2,265 | 2,310 | 5,400 | 1,925 |
| 2006-02-15 | 2,325 | 2,330 | 2,265 | 2,270 | 3,500 | 1,891.67 |
| 2006-02-14 | 2,300 | 2,345 | 2,300 | 2,320 | 5,500 | 1,933.33 |
| 2006-02-13 | 2,320 | 2,325 | 2,305 | 2,310 | 3,100 | 1,925 |
| 2006-02-10 | 2,370 | 2,370 | 2,310 | 2,335 | 7,700 | 1,945.83 |
| 2006-02-09 | 2,395 | 2,395 | 2,340 | 2,375 | 7,600 | 1,979.17 |
| 2006-02-08 | 2,440 | 2,440 | 2,390 | 2,390 | 4,900 | 1,991.67 |
| 2006-02-07 | 2,425 | 2,435 | 2,320 | 2,415 | 6,900 | 2,012.50 |
| 2006-02-06 | 2,425 | 2,440 | 2,415 | 2,435 | 3,600 | 2,029.17 |
| 2006-02-03 | 2,425 | 2,425 | 2,410 | 2,415 | 3,400 | 2,012.50 |
| 2006-02-02 | 2,445 | 2,445 | 2,415 | 2,440 | 3,200 | 2,033.33 |
| 2006-02-01 | 2,420 | 2,440 | 2,420 | 2,420 | 2,000 | 2,016.67 |
| 2006-01-31 | 2,400 | 2,450 | 2,390 | 2,420 | 6,100 | 2,016.67 |
| 2006-01-30 | 2,465 | 2,465 | 2,400 | 2,410 | 4,600 | 2,008.33 |
| 2006-01-27 | 2,400 | 2,435 | 2,385 | 2,425 | 7,800 | 2,020.83 |
| 2006-01-26 | 2,480 | 2,480 | 2,380 | 2,380 | 5,400 | 1,983.33 |
| 2006-01-25 | 2,400 | 2,410 | 2,380 | 2,400 | 11,100 | 2,000 |
| 2006-01-24 | 2,430 | 2,470 | 2,395 | 2,445 | 9,700 | 2,037.50 |
| 2006-01-23 | 2,380 | 2,400 | 2,260 | 2,365 | 10,500 | 1,970.83 |
| 2006-01-20 | 2,480 | 2,480 | 2,385 | 2,390 | 5,700 | 1,991.67 |
| 2006-01-19 | 2,340 | 2,435 | 2,320 | 2,400 | 5,700 | 2,000 |
| 2006-01-18 | 2,420 | 2,475 | 2,260 | 2,300 | 19,400 | 1,916.67 |
| 2006-01-17 | 2,460 | 2,490 | 2,420 | 2,435 | 16,800 | 2,029.17 |
| 2006-01-16 | 2,450 | 2,495 | 2,425 | 2,490 | 15,900 | 2,075 |
| 2006-01-13 | 2,450 | 2,450 | 2,420 | 2,430 | 9,500 | 2,025 |
| 2006-01-12 | 2,400 | 2,430 | 2,395 | 2,420 | 12,300 | 2,016.67 |
| 2006-01-11 | 2,450 | 2,450 | 2,385 | 2,405 | 13,800 | 2,004.17 |
| 2006-01-10 | 2,430 | 2,450 | 2,385 | 2,400 | 21,200 | 2,000 |
| 2006-01-06 | 2,280 | 2,360 | 2,275 | 2,310 | 39,500 | 1,925 |
| 2006-01-05 | 2,210 | 2,240 | 2,205 | 2,240 | 12,600 | 1,866.67 |
| 2006-01-04 | 2,215 | 2,215 | 2,200 | 2,205 | 4,700 | 1,837.50 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
