1379 ホクト(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 | 2,075 | 2,110 | 2,070 | 2,095 | 85,100 | 2,095 |
| 2006-12-28 | 2,080 | 2,080 | 2,060 | 2,070 | 58,500 | 2,070 |
| 2006-12-27 | 2,065 | 2,090 | 2,065 | 2,075 | 73,400 | 2,075 |
| 2006-12-26 | 2,050 | 2,065 | 2,045 | 2,065 | 59,200 | 2,065 |
| 2006-12-25 | 2,045 | 2,065 | 2,045 | 2,050 | 122,400 | 2,050 |
| 2006-12-22 | 2,045 | 2,045 | 2,025 | 2,040 | 53,100 | 2,040 |
| 2006-12-21 | 2,025 | 2,050 | 2,015 | 2,040 | 129,600 | 2,040 |
| 2006-12-20 | 1,997 | 2,025 | 1,988 | 2,020 | 72,300 | 2,020 |
| 2006-12-19 | 2,010 | 2,010 | 1,985 | 1,987 | 58,800 | 1,987 |
| 2006-12-18 | 2,020 | 2,020 | 2,005 | 2,010 | 47,200 | 2,010 |
| 2006-12-15 | 1,999 | 2,020 | 1,996 | 2,020 | 96,500 | 2,020 |
| 2006-12-14 | 2,000 | 2,005 | 1,988 | 1,996 | 85,400 | 1,996 |
| 2006-12-13 | 2,000 | 2,005 | 1,974 | 2,000 | 141,900 | 2,000 |
| 2006-12-12 | 1,993 | 1,999 | 1,980 | 1,996 | 59,300 | 1,996 |
| 2006-12-11 | 1,975 | 2,005 | 1,970 | 2,000 | 89,300 | 2,000 |
| 2006-12-08 | 1,958 | 1,983 | 1,958 | 1,970 | 80,000 | 1,970 |
| 2006-12-07 | 1,966 | 1,976 | 1,951 | 1,958 | 70,300 | 1,958 |
| 2006-12-06 | 1,965 | 1,989 | 1,965 | 1,985 | 99,700 | 1,985 |
| 2006-12-05 | 1,940 | 1,957 | 1,936 | 1,956 | 65,700 | 1,956 |
| 2006-12-04 | 1,938 | 1,940 | 1,922 | 1,939 | 42,100 | 1,939 |
| 2006-12-01 | 1,923 | 1,939 | 1,920 | 1,938 | 66,100 | 1,938 |
| 2006-11-30 | 1,920 | 1,920 | 1,900 | 1,912 | 89,400 | 1,912 |
| 2006-11-29 | 1,914 | 1,932 | 1,906 | 1,925 | 85,600 | 1,925 |
| 2006-11-28 | 1,920 | 1,927 | 1,915 | 1,922 | 93,700 | 1,922 |
| 2006-11-27 | 1,890 | 1,918 | 1,890 | 1,918 | 50,500 | 1,918 |
| 2006-11-24 | 1,903 | 1,903 | 1,882 | 1,886 | 54,500 | 1,886 |
| 2006-11-22 | 1,894 | 1,905 | 1,880 | 1,902 | 68,800 | 1,902 |
| 2006-11-21 | 1,880 | 1,900 | 1,854 | 1,879 | 141,500 | 1,879 |
| 2006-11-20 | 1,900 | 1,901 | 1,881 | 1,886 | 109,300 | 1,886 |
| 2006-11-17 | 1,870 | 1,904 | 1,860 | 1,894 | 124,300 | 1,894 |
| 2006-11-16 | 1,875 | 1,880 | 1,855 | 1,861 | 167,100 | 1,861 |
| 2006-11-15 | 1,919 | 1,919 | 1,885 | 1,885 | 106,700 | 1,885 |
| 2006-11-14 | 1,918 | 1,929 | 1,910 | 1,920 | 67,800 | 1,920 |
| 2006-11-13 | 1,929 | 1,930 | 1,900 | 1,900 | 81,600 | 1,900 |
| 2006-11-10 | 1,955 | 1,955 | 1,912 | 1,925 | 65,200 | 1,925 |
| 2006-11-09 | 1,953 | 1,965 | 1,932 | 1,939 | 50,700 | 1,939 |
| 2006-11-08 | 1,946 | 1,963 | 1,921 | 1,933 | 134,500 | 1,933 |
| 2006-11-07 | 1,963 | 1,963 | 1,943 | 1,952 | 34,200 | 1,952 |
| 2006-11-06 | 1,970 | 1,970 | 1,945 | 1,953 | 46,300 | 1,953 |
| 2006-11-02 | 1,950 | 1,970 | 1,943 | 1,965 | 90,500 | 1,965 |
| 2006-11-01 | 1,925 | 1,936 | 1,906 | 1,929 | 74,100 | 1,929 |
| 2006-10-31 | 1,926 | 1,932 | 1,920 | 1,923 | 83,600 | 1,923 |
| 2006-10-30 | 1,944 | 1,944 | 1,895 | 1,918 | 82,700 | 1,918 |
| 2006-10-27 | 1,976 | 1,976 | 1,943 | 1,947 | 74,500 | 1,947 |
| 2006-10-26 | 1,985 | 1,985 | 1,960 | 1,963 | 63,200 | 1,963 |
| 2006-10-25 | 1,988 | 1,997 | 1,966 | 1,972 | 83,800 | 1,972 |
| 2006-10-24 | 1,984 | 2,005 | 1,981 | 1,987 | 102,800 | 1,987 |
| 2006-10-23 | 2,020 | 2,025 | 2,005 | 2,005 | 69,500 | 2,005 |
| 2006-10-20 | 2,015 | 2,020 | 2,005 | 2,020 | 55,300 | 2,020 |
| 2006-10-19 | 2,020 | 2,020 | 2,000 | 2,020 | 55,300 | 2,020 |
| 2006-10-18 | 2,015 | 2,020 | 1,998 | 2,015 | 74,100 | 2,015 |
| 2006-10-17 | 2,010 | 2,025 | 1,995 | 2,020 | 111,000 | 2,020 |
| 2006-10-16 | 1,997 | 2,015 | 1,993 | 2,010 | 94,900 | 2,010 |
| 2006-10-13 | 1,987 | 1,999 | 1,986 | 1,999 | 55,100 | 1,999 |
| 2006-10-12 | 2,000 | 2,000 | 1,980 | 1,986 | 107,000 | 1,986 |
| 2006-10-11 | 1,980 | 1,986 | 1,976 | 1,976 | 78,100 | 1,976 |
| 2006-10-10 | 1,970 | 1,977 | 1,967 | 1,970 | 98,100 | 1,970 |
| 2006-10-06 | 1,965 | 1,965 | 1,945 | 1,955 | 101,300 | 1,955 |
| 2006-10-05 | 1,956 | 1,971 | 1,943 | 1,961 | 67,900 | 1,961 |
| 2006-10-04 | 1,993 | 1,993 | 1,944 | 1,950 | 62,500 | 1,950 |
| 2006-10-03 | 1,990 | 1,995 | 1,984 | 1,994 | 61,500 | 1,994 |
| 2006-10-02 | 1,972 | 1,991 | 1,955 | 1,985 | 51,900 | 1,985 |
| 2006-09-29 | 1,959 | 1,973 | 1,951 | 1,960 | 53,900 | 1,960 |
| 2006-09-28 | 1,985 | 1,985 | 1,935 | 1,950 | 97,900 | 1,950 |
| 2006-09-27 | 1,956 | 1,988 | 1,955 | 1,975 | 79,400 | 1,975 |
| 2006-09-26 | 1,995 | 1,996 | 1,956 | 1,956 | 51,200 | 1,956 |
| 2006-09-25 | 1,990 | 2,020 | 1,985 | 2,010 | 90,600 | 2,010 |
| 2006-09-22 | 1,982 | 1,998 | 1,975 | 1,990 | 66,400 | 1,990 |
| 2006-09-21 | 1,972 | 1,996 | 1,972 | 1,986 | 55,700 | 1,986 |
| 2006-09-20 | 1,993 | 1,997 | 1,974 | 1,977 | 78,600 | 1,977 |
| 2006-09-19 | 1,999 | 2,005 | 1,993 | 1,995 | 66,500 | 1,995 |
| 2006-09-15 | 2,000 | 2,000 | 1,990 | 1,997 | 55,400 | 1,997 |
| 2006-09-14 | 1,988 | 2,005 | 1,985 | 2,000 | 115,700 | 2,000 |
| 2006-09-13 | 1,982 | 1,991 | 1,982 | 1,988 | 77,900 | 1,988 |
| 2006-09-12 | 1,991 | 1,996 | 1,980 | 1,980 | 76,700 | 1,980 |
| 2006-09-11 | 1,983 | 1,992 | 1,970 | 1,990 | 92,900 | 1,990 |
| 2006-09-08 | 1,970 | 1,996 | 1,970 | 1,987 | 119,800 | 1,987 |
| 2006-09-07 | 1,984 | 1,992 | 1,970 | 1,974 | 126,000 | 1,974 |
| 2006-09-06 | 1,969 | 1,980 | 1,961 | 1,979 | 83,800 | 1,979 |
| 2006-09-05 | 1,958 | 1,968 | 1,956 | 1,963 | 82,200 | 1,963 |
| 2006-09-04 | 1,951 | 1,957 | 1,947 | 1,955 | 35,700 | 1,955 |
| 2006-09-01 | 1,948 | 1,953 | 1,944 | 1,950 | 32,700 | 1,950 |
| 2006-08-31 | 1,940 | 1,958 | 1,940 | 1,951 | 45,600 | 1,951 |
| 2006-08-30 | 1,950 | 1,957 | 1,940 | 1,948 | 51,700 | 1,948 |
| 2006-08-29 | 1,959 | 1,959 | 1,949 | 1,952 | 57,400 | 1,952 |
| 2006-08-28 | 1,955 | 1,958 | 1,948 | 1,948 | 50,800 | 1,948 |
| 2006-08-25 | 1,959 | 1,959 | 1,941 | 1,951 | 47,700 | 1,951 |
| 2006-08-24 | 1,935 | 1,959 | 1,935 | 1,959 | 101,300 | 1,959 |
| 2006-08-23 | 1,950 | 1,955 | 1,922 | 1,932 | 87,600 | 1,932 |
| 2006-08-22 | 1,962 | 1,962 | 1,945 | 1,954 | 80,800 | 1,954 |
| 2006-08-21 | 1,960 | 1,963 | 1,947 | 1,950 | 70,100 | 1,950 |
| 2006-08-18 | 1,950 | 1,959 | 1,945 | 1,959 | 89,500 | 1,959 |
| 2006-08-17 | 1,955 | 1,960 | 1,947 | 1,951 | 118,200 | 1,951 |
| 2006-08-16 | 1,950 | 1,959 | 1,950 | 1,957 | 54,800 | 1,957 |
| 2006-08-15 | 1,954 | 1,958 | 1,945 | 1,951 | 38,800 | 1,951 |
| 2006-08-14 | 1,949 | 1,954 | 1,941 | 1,954 | 45,400 | 1,954 |
| 2006-08-11 | 1,944 | 1,950 | 1,936 | 1,946 | 58,800 | 1,946 |
| 2006-08-10 | 1,940 | 1,945 | 1,930 | 1,940 | 50,200 | 1,940 |
| 2006-08-09 | 1,924 | 1,939 | 1,920 | 1,939 | 37,600 | 1,939 |
| 2006-08-08 | 1,912 | 1,935 | 1,912 | 1,924 | 57,800 | 1,924 |
| 2006-08-07 | 1,929 | 1,944 | 1,910 | 1,912 | 77,700 | 1,912 |
| 2006-08-04 | 1,927 | 1,938 | 1,914 | 1,927 | 64,700 | 1,927 |
| 2006-08-03 | 1,914 | 1,942 | 1,911 | 1,927 | 152,300 | 1,927 |
| 2006-08-02 | 1,901 | 1,913 | 1,885 | 1,906 | 37,300 | 1,906 |
| 2006-08-01 | 1,890 | 1,914 | 1,885 | 1,901 | 68,200 | 1,901 |
| 2006-07-31 | 1,916 | 1,916 | 1,906 | 1,906 | 42,100 | 1,906 |
| 2006-07-28 | 1,915 | 1,915 | 1,894 | 1,903 | 107,700 | 1,903 |
| 2006-07-27 | 1,900 | 1,910 | 1,896 | 1,906 | 57,600 | 1,906 |
| 2006-07-26 | 1,912 | 1,912 | 1,896 | 1,900 | 52,200 | 1,900 |
| 2006-07-25 | 1,915 | 1,915 | 1,902 | 1,912 | 31,400 | 1,912 |
| 2006-07-24 | 1,905 | 1,917 | 1,898 | 1,905 | 43,800 | 1,905 |
| 2006-07-21 | 1,890 | 1,917 | 1,890 | 1,905 | 72,100 | 1,905 |
| 2006-07-20 | 1,913 | 1,915 | 1,900 | 1,914 | 57,000 | 1,914 |
| 2006-07-19 | 1,899 | 1,910 | 1,891 | 1,896 | 93,800 | 1,896 |
| 2006-07-18 | 1,900 | 1,917 | 1,892 | 1,899 | 138,600 | 1,899 |
| 2006-07-14 | 1,900 | 1,916 | 1,900 | 1,900 | 70,700 | 1,900 |
| 2006-07-13 | 1,901 | 1,923 | 1,875 | 1,905 | 49,900 | 1,905 |
| 2006-07-12 | 1,910 | 1,918 | 1,904 | 1,914 | 65,600 | 1,914 |
| 2006-07-11 | 1,905 | 1,923 | 1,905 | 1,916 | 70,300 | 1,916 |
| 2006-07-10 | 1,898 | 1,919 | 1,883 | 1,916 | 55,500 | 1,916 |
| 2006-07-07 | 1,911 | 1,920 | 1,900 | 1,904 | 62,900 | 1,904 |
| 2006-07-06 | 1,880 | 1,914 | 1,880 | 1,911 | 76,900 | 1,911 |
| 2006-07-05 | 1,904 | 1,908 | 1,890 | 1,900 | 49,600 | 1,900 |
| 2006-07-04 | 1,895 | 1,910 | 1,890 | 1,910 | 57,300 | 1,910 |
| 2006-07-03 | 1,890 | 1,892 | 1,875 | 1,882 | 59,300 | 1,882 |
| 2006-06-30 | 1,856 | 1,893 | 1,856 | 1,865 | 86,600 | 1,865 |
| 2006-06-29 | 1,846 | 1,865 | 1,846 | 1,847 | 66,600 | 1,847 |
| 2006-06-28 | 1,853 | 1,868 | 1,848 | 1,859 | 83,700 | 1,859 |
| 2006-06-27 | 1,843 | 1,860 | 1,843 | 1,859 | 41,400 | 1,859 |
| 2006-06-26 | 1,869 | 1,869 | 1,839 | 1,842 | 103,600 | 1,842 |
| 2006-06-23 | 1,879 | 1,888 | 1,838 | 1,845 | 302,000 | 1,845 |
| 2006-06-22 | 1,912 | 1,912 | 1,896 | 1,909 | 54,500 | 1,909 |
| 2006-06-21 | 1,890 | 1,930 | 1,872 | 1,912 | 129,800 | 1,912 |
| 2006-06-20 | 1,897 | 1,897 | 1,860 | 1,861 | 76,400 | 1,861 |
| 2006-06-19 | 1,885 | 1,885 | 1,849 | 1,864 | 100,300 | 1,864 |
| 2006-06-16 | 1,880 | 1,896 | 1,868 | 1,885 | 110,900 | 1,885 |
| 2006-06-15 | 1,867 | 1,879 | 1,840 | 1,857 | 85,400 | 1,857 |
| 2006-06-14 | 1,840 | 1,870 | 1,835 | 1,866 | 83,300 | 1,866 |
| 2006-06-13 | 1,845 | 1,874 | 1,845 | 1,852 | 54,100 | 1,852 |
| 2006-06-12 | 1,874 | 1,879 | 1,855 | 1,872 | 70,600 | 1,872 |
| 2006-06-09 | 1,897 | 1,897 | 1,813 | 1,859 | 211,500 | 1,859 |
| 2006-06-08 | 1,875 | 1,896 | 1,821 | 1,837 | 106,600 | 1,837 |
| 2006-06-07 | 1,925 | 1,927 | 1,908 | 1,908 | 87,600 | 1,908 |
| 2006-06-06 | 1,910 | 1,937 | 1,901 | 1,932 | 100,900 | 1,932 |
| 2006-06-05 | 1,900 | 1,934 | 1,889 | 1,915 | 119,200 | 1,915 |
| 2006-06-02 | 1,884 | 1,893 | 1,830 | 1,882 | 176,600 | 1,882 |
| 2006-06-01 | 1,900 | 1,934 | 1,899 | 1,912 | 127,400 | 1,912 |
| 2006-05-31 | 1,910 | 1,917 | 1,891 | 1,899 | 101,000 | 1,899 |
| 2006-05-30 | 1,944 | 1,944 | 1,918 | 1,924 | 114,900 | 1,924 |
| 2006-05-29 | 1,957 | 1,958 | 1,932 | 1,938 | 127,700 | 1,938 |
| 2006-05-26 | 1,960 | 1,964 | 1,923 | 1,940 | 151,100 | 1,940 |
| 2006-05-25 | 1,957 | 1,970 | 1,949 | 1,958 | 92,300 | 1,958 |
| 2006-05-24 | 1,964 | 1,965 | 1,917 | 1,949 | 114,200 | 1,949 |
| 2006-05-23 | 1,963 | 1,975 | 1,961 | 1,974 | 216,000 | 1,974 |
| 2006-05-22 | 1,962 | 1,989 | 1,955 | 1,964 | 275,100 | 1,964 |
| 2006-05-19 | 1,920 | 1,966 | 1,903 | 1,961 | 216,700 | 1,961 |
| 2006-05-18 | 1,930 | 1,930 | 1,890 | 1,914 | 76,100 | 1,914 |
| 2006-05-17 | 1,936 | 1,941 | 1,915 | 1,931 | 153,500 | 1,931 |
| 2006-05-16 | 1,925 | 1,939 | 1,910 | 1,910 | 123,000 | 1,910 |
| 2006-05-15 | 1,910 | 1,944 | 1,908 | 1,928 | 114,800 | 1,928 |
| 2006-05-12 | 1,923 | 1,929 | 1,879 | 1,913 | 76,100 | 1,913 |
| 2006-05-11 | 1,926 | 1,941 | 1,921 | 1,926 | 81,300 | 1,926 |
| 2006-05-10 | 1,945 | 1,946 | 1,923 | 1,930 | 117,900 | 1,930 |
| 2006-05-09 | 1,939 | 1,947 | 1,931 | 1,944 | 123,600 | 1,944 |
| 2006-05-08 | 1,940 | 1,947 | 1,925 | 1,930 | 88,500 | 1,930 |
| 2006-05-02 | 1,938 | 1,949 | 1,935 | 1,942 | 149,000 | 1,942 |
| 2006-05-01 | 1,926 | 1,953 | 1,926 | 1,942 | 102,300 | 1,942 |
| 2006-04-28 | 1,955 | 1,956 | 1,940 | 1,954 | 131,200 | 1,954 |
| 2006-04-27 | 1,948 | 1,960 | 1,947 | 1,949 | 122,200 | 1,949 |
| 2006-04-26 | 1,952 | 1,960 | 1,941 | 1,949 | 180,200 | 1,949 |
| 2006-04-25 | 1,935 | 1,963 | 1,932 | 1,962 | 240,200 | 1,962 |
| 2006-04-24 | 1,960 | 1,961 | 1,932 | 1,935 | 200,100 | 1,935 |
| 2006-04-21 | 1,935 | 1,977 | 1,933 | 1,971 | 394,500 | 1,971 |
| 2006-04-20 | 1,912 | 1,943 | 1,911 | 1,938 | 292,100 | 1,938 |
| 2006-04-19 | 1,916 | 1,918 | 1,902 | 1,912 | 200,700 | 1,912 |
| 2006-04-18 | 1,871 | 1,916 | 1,871 | 1,912 | 366,900 | 1,912 |
| 2006-04-17 | 1,858 | 1,875 | 1,851 | 1,852 | 193,300 | 1,852 |
| 2006-04-14 | 1,850 | 1,857 | 1,843 | 1,854 | 124,500 | 1,854 |
| 2006-04-13 | 1,850 | 1,855 | 1,838 | 1,842 | 142,400 | 1,842 |
| 2006-04-12 | 1,839 | 1,850 | 1,839 | 1,840 | 189,000 | 1,840 |
| 2006-04-11 | 1,839 | 1,841 | 1,830 | 1,838 | 107,300 | 1,838 |
| 2006-04-10 | 1,839 | 1,842 | 1,830 | 1,839 | 162,800 | 1,839 |
| 2006-04-07 | 1,839 | 1,840 | 1,832 | 1,840 | 164,300 | 1,840 |
| 2006-04-06 | 1,832 | 1,840 | 1,832 | 1,837 | 176,900 | 1,837 |
| 2006-04-05 | 1,831 | 1,838 | 1,829 | 1,829 | 121,800 | 1,829 |
| 2006-04-04 | 1,840 | 1,840 | 1,830 | 1,831 | 98,700 | 1,831 |
| 2006-04-03 | 1,819 | 1,840 | 1,816 | 1,839 | 299,600 | 1,839 |
| 2006-03-31 | 1,816 | 1,822 | 1,809 | 1,809 | 150,300 | 1,809 |
| 2006-03-30 | 1,815 | 1,820 | 1,815 | 1,816 | 107,500 | 1,816 |
| 2006-03-29 | 1,822 | 1,823 | 1,810 | 1,821 | 127,300 | 1,821 |
| 2006-03-28 | 1,820 | 1,827 | 1,817 | 1,823 | 138,300 | 1,823 |
| 2006-03-27 | 1,847 | 1,854 | 1,846 | 1,851 | 151,900 | 1,851 |
| 2006-03-24 | 1,856 | 1,860 | 1,833 | 1,840 | 243,600 | 1,840 |
| 2006-03-23 | 1,868 | 1,869 | 1,848 | 1,854 | 159,000 | 1,854 |
| 2006-03-22 | 1,866 | 1,868 | 1,856 | 1,864 | 116,900 | 1,864 |
| 2006-03-20 | 1,857 | 1,869 | 1,852 | 1,859 | 153,000 | 1,859 |
| 2006-03-17 | 1,846 | 1,860 | 1,839 | 1,857 | 108,100 | 1,857 |
| 2006-03-16 | 1,860 | 1,860 | 1,838 | 1,839 | 244,700 | 1,839 |
| 2006-03-15 | 1,832 | 1,864 | 1,828 | 1,860 | 264,900 | 1,860 |
| 2006-03-14 | 1,841 | 1,849 | 1,823 | 1,833 | 175,100 | 1,833 |
| 2006-03-13 | 1,851 | 1,856 | 1,840 | 1,849 | 153,800 | 1,849 |
| 2006-03-10 | 1,844 | 1,860 | 1,843 | 1,851 | 218,000 | 1,851 |
| 2006-03-09 | 1,830 | 1,863 | 1,830 | 1,855 | 214,800 | 1,855 |
| 2006-03-08 | 1,821 | 1,829 | 1,815 | 1,823 | 187,000 | 1,823 |
| 2006-03-07 | 1,819 | 1,827 | 1,810 | 1,820 | 211,600 | 1,820 |
| 2006-03-06 | 1,800 | 1,830 | 1,800 | 1,821 | 278,200 | 1,821 |
| 2006-03-03 | 1,802 | 1,810 | 1,790 | 1,791 | 210,500 | 1,791 |
| 2006-03-02 | 1,829 | 1,829 | 1,804 | 1,805 | 293,200 | 1,805 |
| 2006-03-01 | 1,835 | 1,843 | 1,828 | 1,831 | 191,200 | 1,831 |
| 2006-02-28 | 1,819 | 1,832 | 1,811 | 1,829 | 227,300 | 1,829 |
| 2006-02-27 | 1,848 | 1,848 | 1,800 | 1,800 | 149,600 | 1,800 |
| 2006-02-24 | 1,810 | 1,819 | 1,797 | 1,798 | 118,300 | 1,798 |
| 2006-02-23 | 1,779 | 1,801 | 1,778 | 1,792 | 122,800 | 1,792 |
| 2006-02-22 | 1,782 | 1,784 | 1,770 | 1,775 | 124,800 | 1,775 |
| 2006-02-21 | 1,750 | 1,799 | 1,750 | 1,776 | 238,500 | 1,776 |
| 2006-02-20 | 1,851 | 1,852 | 1,766 | 1,770 | 287,300 | 1,770 |
| 2006-02-17 | 1,869 | 1,875 | 1,851 | 1,851 | 182,800 | 1,851 |
| 2006-02-16 | 1,866 | 1,874 | 1,860 | 1,869 | 91,800 | 1,869 |
| 2006-02-15 | 1,873 | 1,875 | 1,860 | 1,865 | 168,600 | 1,865 |
| 2006-02-14 | 1,840 | 1,890 | 1,831 | 1,872 | 269,100 | 1,872 |
| 2006-02-13 | 1,950 | 1,950 | 1,893 | 1,898 | 105,200 | 1,898 |
| 2006-02-10 | 1,923 | 1,950 | 1,920 | 1,938 | 134,600 | 1,938 |
| 2006-02-09 | 1,917 | 1,972 | 1,914 | 1,970 | 514,200 | 1,970 |
| 2006-02-08 | 1,918 | 1,920 | 1,905 | 1,911 | 202,300 | 1,911 |
| 2006-02-07 | 1,894 | 1,910 | 1,889 | 1,906 | 127,600 | 1,906 |
| 2006-02-06 | 1,873 | 1,885 | 1,873 | 1,885 | 108,100 | 1,885 |
| 2006-02-03 | 1,885 | 1,885 | 1,866 | 1,871 | 168,500 | 1,871 |
| 2006-02-02 | 1,885 | 1,898 | 1,882 | 1,886 | 223,900 | 1,886 |
| 2006-02-01 | 1,922 | 1,922 | 1,874 | 1,880 | 477,900 | 1,880 |
| 2006-01-31 | 1,930 | 1,930 | 1,918 | 1,922 | 149,700 | 1,922 |
| 2006-01-30 | 1,945 | 1,949 | 1,924 | 1,930 | 265,700 | 1,930 |
| 2006-01-27 | 1,933 | 1,950 | 1,929 | 1,950 | 126,500 | 1,950 |
| 2006-01-26 | 1,919 | 1,934 | 1,910 | 1,923 | 99,000 | 1,923 |
| 2006-01-25 | 1,920 | 1,925 | 1,904 | 1,906 | 99,200 | 1,906 |
| 2006-01-24 | 1,905 | 1,925 | 1,905 | 1,912 | 84,100 | 1,912 |
| 2006-01-23 | 1,915 | 1,920 | 1,891 | 1,910 | 161,300 | 1,910 |
| 2006-01-20 | 1,927 | 1,935 | 1,918 | 1,921 | 93,100 | 1,921 |
| 2006-01-19 | 1,868 | 1,922 | 1,865 | 1,922 | 211,000 | 1,922 |
| 2006-01-18 | 1,941 | 1,942 | 1,860 | 1,898 | 310,900 | 1,898 |
| 2006-01-17 | 1,945 | 1,968 | 1,943 | 1,945 | 251,100 | 1,945 |
| 2006-01-16 | 1,943 | 1,951 | 1,940 | 1,949 | 177,300 | 1,949 |
| 2006-01-13 | 1,936 | 1,944 | 1,929 | 1,943 | 178,100 | 1,943 |
| 2006-01-12 | 1,949 | 1,956 | 1,934 | 1,939 | 154,100 | 1,939 |
| 2006-01-11 | 1,967 | 1,972 | 1,940 | 1,949 | 201,800 | 1,949 |
| 2006-01-10 | 1,980 | 1,980 | 1,954 | 1,965 | 404,900 | 1,965 |
| 2006-01-06 | 1,902 | 1,928 | 1,902 | 1,920 | 258,700 | 1,920 |
| 2006-01-05 | 1,880 | 1,898 | 1,879 | 1,893 | 188,300 | 1,893 |
| 2006-01-04 | 1,882 | 1,882 | 1,874 | 1,878 | 76,800 | 1,878 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
