1951 エクシオグループ(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 | 1,219 | 1,222 | 1,209 | 1,216 | 204,000 | 608 |
| 2006-12-28 | 1,230 | 1,232 | 1,207 | 1,228 | 394,000 | 614 |
| 2006-12-27 | 1,240 | 1,240 | 1,216 | 1,218 | 438,000 | 609 |
| 2006-12-26 | 1,224 | 1,245 | 1,210 | 1,239 | 567,000 | 619.50 |
| 2006-12-25 | 1,218 | 1,226 | 1,213 | 1,218 | 387,000 | 609 |
| 2006-12-22 | 1,216 | 1,222 | 1,211 | 1,216 | 425,000 | 608 |
| 2006-12-21 | 1,202 | 1,219 | 1,202 | 1,216 | 501,000 | 608 |
| 2006-12-20 | 1,208 | 1,216 | 1,197 | 1,209 | 538,000 | 604.50 |
| 2006-12-19 | 1,211 | 1,212 | 1,186 | 1,190 | 784,000 | 595 |
| 2006-12-18 | 1,218 | 1,229 | 1,209 | 1,216 | 954,000 | 608 |
| 2006-12-15 | 1,200 | 1,220 | 1,191 | 1,211 | 1,212,000 | 605.50 |
| 2006-12-14 | 1,178 | 1,195 | 1,170 | 1,191 | 917,000 | 595.50 |
| 2006-12-13 | 1,181 | 1,192 | 1,163 | 1,176 | 942,000 | 588 |
| 2006-12-12 | 1,184 | 1,196 | 1,177 | 1,184 | 1,270,000 | 592 |
| 2006-12-11 | 1,133 | 1,206 | 1,132 | 1,199 | 2,777,000 | 599.50 |
| 2006-12-08 | 1,100 | 1,133 | 1,080 | 1,120 | 1,109,000 | 560 |
| 2006-12-07 | 1,138 | 1,138 | 1,107 | 1,112 | 985,000 | 556 |
| 2006-12-06 | 1,125 | 1,140 | 1,118 | 1,133 | 1,541,000 | 566.50 |
| 2006-12-05 | 1,093 | 1,133 | 1,091 | 1,107 | 2,425,000 | 553.50 |
| 2006-12-04 | 1,069 | 1,070 | 1,056 | 1,069 | 792,000 | 534.50 |
| 2006-12-01 | 1,065 | 1,065 | 1,051 | 1,058 | 715,000 | 529 |
| 2006-11-30 | 1,055 | 1,060 | 1,047 | 1,060 | 931,000 | 530 |
| 2006-11-29 | 1,038 | 1,074 | 1,031 | 1,054 | 927,000 | 527 |
| 2006-11-28 | 1,000 | 1,029 | 992 | 1,025 | 500,000 | 512.50 |
| 2006-11-27 | 988 | 1,025 | 983 | 1,023 | 727,000 | 511.50 |
| 2006-11-24 | 999 | 1,001 | 974 | 988 | 748,000 | 494 |
| 2006-11-22 | 953 | 1,003 | 952 | 998 | 1,069,000 | 499 |
| 2006-11-21 | 949 | 967 | 940 | 943 | 540,000 | 471.50 |
| 2006-11-20 | 985 | 985 | 946 | 948 | 889,000 | 474 |
| 2006-11-17 | 1,029 | 1,029 | 987 | 988 | 1,190,000 | 494 |
| 2006-11-16 | 1,022 | 1,029 | 1,011 | 1,016 | 630,000 | 508 |
| 2006-11-15 | 1,043 | 1,043 | 1,013 | 1,024 | 1,310,000 | 512 |
| 2006-11-14 | 989 | 1,041 | 978 | 1,023 | 1,438,000 | 511.50 |
| 2006-11-13 | 1,013 | 1,018 | 977 | 980 | 1,267,000 | 490 |
| 2006-11-10 | 1,046 | 1,050 | 1,006 | 1,013 | 1,607,000 | 506.50 |
| 2006-11-09 | 1,085 | 1,091 | 1,043 | 1,046 | 874,000 | 523 |
| 2006-11-08 | 1,119 | 1,123 | 1,070 | 1,074 | 1,053,000 | 537 |
| 2006-11-07 | 1,150 | 1,150 | 1,115 | 1,139 | 643,000 | 569.50 |
| 2006-11-06 | 1,126 | 1,144 | 1,120 | 1,137 | 574,000 | 568.50 |
| 2006-11-02 | 1,120 | 1,132 | 1,111 | 1,123 | 927,000 | 561.50 |
| 2006-11-01 | 1,093 | 1,105 | 1,071 | 1,102 | 578,000 | 551 |
| 2006-10-31 | 1,097 | 1,097 | 1,083 | 1,091 | 564,000 | 545.50 |
| 2006-10-30 | 1,135 | 1,148 | 1,100 | 1,103 | 761,000 | 551.50 |
| 2006-10-27 | 1,142 | 1,148 | 1,130 | 1,136 | 370,000 | 568 |
| 2006-10-26 | 1,135 | 1,157 | 1,135 | 1,147 | 402,000 | 573.50 |
| 2006-10-25 | 1,153 | 1,166 | 1,135 | 1,138 | 564,000 | 569 |
| 2006-10-24 | 1,147 | 1,172 | 1,142 | 1,166 | 1,168,000 | 583 |
| 2006-10-23 | 1,117 | 1,126 | 1,112 | 1,121 | 690,000 | 560.50 |
| 2006-10-20 | 1,129 | 1,146 | 1,103 | 1,110 | 1,338,000 | 555 |
| 2006-10-19 | 1,150 | 1,160 | 1,133 | 1,149 | 1,513,000 | 574.50 |
| 2006-10-18 | 1,159 | 1,173 | 1,153 | 1,173 | 580,000 | 586.50 |
| 2006-10-17 | 1,174 | 1,183 | 1,155 | 1,166 | 801,000 | 583 |
| 2006-10-16 | 1,187 | 1,207 | 1,169 | 1,188 | 978,000 | 594 |
| 2006-10-13 | 1,160 | 1,194 | 1,159 | 1,190 | 878,000 | 595 |
| 2006-10-12 | 1,150 | 1,154 | 1,140 | 1,142 | 848,000 | 571 |
| 2006-10-11 | 1,195 | 1,207 | 1,166 | 1,166 | 335,000 | 583 |
| 2006-10-10 | 1,191 | 1,202 | 1,185 | 1,192 | 426,000 | 596 |
| 2006-10-06 | 1,220 | 1,220 | 1,193 | 1,211 | 520,000 | 605.50 |
| 2006-10-05 | 1,225 | 1,239 | 1,215 | 1,232 | 738,000 | 616 |
| 2006-10-04 | 1,213 | 1,220 | 1,192 | 1,195 | 453,000 | 597.50 |
| 2006-10-03 | 1,225 | 1,227 | 1,206 | 1,213 | 704,000 | 606.50 |
| 2006-10-02 | 1,249 | 1,257 | 1,240 | 1,243 | 308,000 | 621.50 |
| 2006-09-29 | 1,237 | 1,238 | 1,224 | 1,234 | 326,000 | 617 |
| 2006-09-28 | 1,234 | 1,239 | 1,220 | 1,238 | 283,000 | 619 |
| 2006-09-27 | 1,218 | 1,238 | 1,215 | 1,235 | 306,000 | 617.50 |
| 2006-09-26 | 1,204 | 1,214 | 1,189 | 1,209 | 316,000 | 604.50 |
| 2006-09-25 | 1,200 | 1,207 | 1,165 | 1,193 | 859,000 | 596.50 |
| 2006-09-22 | 1,230 | 1,242 | 1,221 | 1,240 | 354,000 | 620 |
| 2006-09-21 | 1,256 | 1,260 | 1,220 | 1,250 | 326,000 | 625 |
| 2006-09-20 | 1,254 | 1,266 | 1,240 | 1,241 | 632,000 | 620.50 |
| 2006-09-19 | 1,240 | 1,273 | 1,240 | 1,269 | 621,000 | 634.50 |
| 2006-09-15 | 1,241 | 1,244 | 1,218 | 1,229 | 166,000 | 614.50 |
| 2006-09-14 | 1,227 | 1,240 | 1,213 | 1,236 | 375,000 | 618 |
| 2006-09-13 | 1,256 | 1,267 | 1,225 | 1,228 | 399,000 | 614 |
| 2006-09-12 | 1,283 | 1,283 | 1,226 | 1,237 | 728,000 | 618.50 |
| 2006-09-11 | 1,319 | 1,319 | 1,286 | 1,287 | 434,000 | 643.50 |
| 2006-09-08 | 1,277 | 1,310 | 1,272 | 1,308 | 440,000 | 654 |
| 2006-09-07 | 1,291 | 1,291 | 1,275 | 1,276 | 259,000 | 638 |
| 2006-09-06 | 1,312 | 1,322 | 1,303 | 1,304 | 414,000 | 652 |
| 2006-09-05 | 1,297 | 1,303 | 1,294 | 1,303 | 203,000 | 651.50 |
| 2006-09-04 | 1,285 | 1,307 | 1,282 | 1,288 | 268,000 | 644 |
| 2006-09-01 | 1,272 | 1,277 | 1,265 | 1,268 | 166,000 | 634 |
| 2006-08-31 | 1,251 | 1,284 | 1,247 | 1,278 | 418,000 | 639 |
| 2006-08-30 | 1,270 | 1,271 | 1,250 | 1,252 | 277,000 | 626 |
| 2006-08-29 | 1,277 | 1,289 | 1,267 | 1,272 | 100,000 | 636 |
| 2006-08-28 | 1,282 | 1,288 | 1,262 | 1,268 | 369,000 | 634 |
| 2006-08-25 | 1,311 | 1,327 | 1,290 | 1,293 | 583,000 | 646.50 |
| 2006-08-24 | 1,325 | 1,325 | 1,313 | 1,316 | 368,000 | 658 |
| 2006-08-23 | 1,341 | 1,341 | 1,309 | 1,332 | 607,000 | 666 |
| 2006-08-22 | 1,321 | 1,354 | 1,312 | 1,340 | 900,000 | 670 |
| 2006-08-21 | 1,360 | 1,360 | 1,332 | 1,341 | 312,000 | 670.50 |
| 2006-08-18 | 1,350 | 1,370 | 1,342 | 1,360 | 506,000 | 680 |
| 2006-08-17 | 1,369 | 1,377 | 1,350 | 1,352 | 498,000 | 676 |
| 2006-08-16 | 1,357 | 1,367 | 1,335 | 1,355 | 728,000 | 677.50 |
| 2006-08-15 | 1,305 | 1,333 | 1,301 | 1,318 | 662,000 | 659 |
| 2006-08-14 | 1,272 | 1,279 | 1,258 | 1,278 | 157,000 | 639 |
| 2006-08-11 | 1,263 | 1,272 | 1,243 | 1,253 | 306,000 | 626.50 |
| 2006-08-10 | 1,242 | 1,273 | 1,242 | 1,265 | 554,000 | 632.50 |
| 2006-08-09 | 1,220 | 1,255 | 1,207 | 1,252 | 549,000 | 626 |
| 2006-08-08 | 1,241 | 1,243 | 1,214 | 1,240 | 696,000 | 620 |
| 2006-08-07 | 1,288 | 1,302 | 1,246 | 1,249 | 520,000 | 624.50 |
| 2006-08-04 | 1,297 | 1,303 | 1,272 | 1,278 | 527,000 | 639 |
| 2006-08-03 | 1,328 | 1,328 | 1,283 | 1,293 | 478,000 | 646.50 |
| 2006-08-02 | 1,275 | 1,328 | 1,265 | 1,310 | 931,000 | 655 |
| 2006-08-01 | 1,273 | 1,288 | 1,265 | 1,268 | 364,000 | 634 |
| 2006-07-31 | 1,230 | 1,284 | 1,230 | 1,258 | 703,000 | 629 |
| 2006-07-28 | 1,196 | 1,224 | 1,175 | 1,219 | 467,000 | 609.50 |
| 2006-07-27 | 1,186 | 1,207 | 1,165 | 1,198 | 435,000 | 599 |
| 2006-07-26 | 1,230 | 1,239 | 1,200 | 1,205 | 361,000 | 602.50 |
| 2006-07-25 | 1,258 | 1,274 | 1,224 | 1,227 | 490,000 | 613.50 |
| 2006-07-24 | 1,270 | 1,270 | 1,244 | 1,255 | 274,000 | 627.50 |
| 2006-07-21 | 1,299 | 1,299 | 1,257 | 1,280 | 527,000 | 640 |
| 2006-07-20 | 1,300 | 1,316 | 1,277 | 1,302 | 838,000 | 651 |
| 2006-07-19 | 1,229 | 1,265 | 1,219 | 1,256 | 1,026,000 | 628 |
| 2006-07-18 | 1,289 | 1,290 | 1,216 | 1,222 | 882,000 | 611 |
| 2006-07-14 | 1,322 | 1,332 | 1,304 | 1,312 | 1,881,000 | 656 |
| 2006-07-13 | 1,424 | 1,450 | 1,411 | 1,422 | 313,000 | 711 |
| 2006-07-12 | 1,480 | 1,480 | 1,428 | 1,444 | 356,000 | 722 |
| 2006-07-11 | 1,474 | 1,491 | 1,463 | 1,483 | 529,000 | 741.50 |
| 2006-07-10 | 1,457 | 1,470 | 1,420 | 1,462 | 433,000 | 731 |
| 2006-07-07 | 1,450 | 1,453 | 1,432 | 1,449 | 354,000 | 724.50 |
| 2006-07-06 | 1,439 | 1,440 | 1,418 | 1,430 | 409,000 | 715 |
| 2006-07-05 | 1,446 | 1,470 | 1,446 | 1,457 | 348,000 | 728.50 |
| 2006-07-04 | 1,506 | 1,506 | 1,484 | 1,486 | 226,000 | 743 |
| 2006-07-03 | 1,492 | 1,526 | 1,492 | 1,506 | 513,000 | 753 |
| 2006-06-30 | 1,483 | 1,485 | 1,453 | 1,478 | 400,000 | 739 |
| 2006-06-29 | 1,423 | 1,451 | 1,412 | 1,449 | 321,000 | 724.50 |
| 2006-06-28 | 1,418 | 1,445 | 1,418 | 1,439 | 388,000 | 719.50 |
| 2006-06-27 | 1,464 | 1,471 | 1,442 | 1,462 | 326,000 | 731 |
| 2006-06-26 | 1,454 | 1,479 | 1,433 | 1,475 | 459,000 | 737.50 |
| 2006-06-23 | 1,428 | 1,473 | 1,424 | 1,472 | 438,000 | 736 |
| 2006-06-22 | 1,401 | 1,445 | 1,401 | 1,445 | 436,000 | 722.50 |
| 2006-06-21 | 1,399 | 1,399 | 1,377 | 1,394 | 431,000 | 697 |
| 2006-06-20 | 1,410 | 1,417 | 1,391 | 1,398 | 497,000 | 699 |
| 2006-06-19 | 1,380 | 1,434 | 1,380 | 1,419 | 696,000 | 709.50 |
| 2006-06-16 | 1,362 | 1,390 | 1,346 | 1,376 | 558,000 | 688 |
| 2006-06-15 | 1,302 | 1,345 | 1,302 | 1,335 | 742,000 | 667.50 |
| 2006-06-14 | 1,299 | 1,327 | 1,290 | 1,303 | 559,000 | 651.50 |
| 2006-06-13 | 1,326 | 1,383 | 1,320 | 1,324 | 483,000 | 662 |
| 2006-06-12 | 1,313 | 1,348 | 1,301 | 1,346 | 436,000 | 673 |
| 2006-06-09 | 1,317 | 1,378 | 1,300 | 1,351 | 1,143,000 | 675.50 |
| 2006-06-08 | 1,300 | 1,301 | 1,256 | 1,277 | 1,051,000 | 638.50 |
| 2006-06-07 | 1,388 | 1,399 | 1,352 | 1,356 | 360,000 | 678 |
| 2006-06-06 | 1,388 | 1,430 | 1,381 | 1,399 | 527,000 | 699.50 |
| 2006-06-05 | 1,432 | 1,432 | 1,403 | 1,408 | 253,000 | 704 |
| 2006-06-02 | 1,425 | 1,440 | 1,376 | 1,439 | 394,000 | 719.50 |
| 2006-06-01 | 1,448 | 1,448 | 1,416 | 1,428 | 532,000 | 714 |
| 2006-05-31 | 1,437 | 1,447 | 1,420 | 1,429 | 420,000 | 714.50 |
| 2006-05-30 | 1,494 | 1,494 | 1,472 | 1,477 | 348,000 | 738.50 |
| 2006-05-29 | 1,481 | 1,490 | 1,460 | 1,483 | 464,000 | 741.50 |
| 2006-05-26 | 1,431 | 1,466 | 1,431 | 1,458 | 470,000 | 729 |
| 2006-05-25 | 1,433 | 1,450 | 1,422 | 1,428 | 238,000 | 714 |
| 2006-05-24 | 1,421 | 1,430 | 1,390 | 1,420 | 543,000 | 710 |
| 2006-05-23 | 1,417 | 1,458 | 1,406 | 1,415 | 515,000 | 707.50 |
| 2006-05-22 | 1,541 | 1,541 | 1,435 | 1,437 | 1,180,000 | 718.50 |
| 2006-05-19 | 1,525 | 1,536 | 1,506 | 1,535 | 845,000 | 767.50 |
| 2006-05-18 | 1,481 | 1,545 | 1,468 | 1,545 | 1,441,000 | 772.50 |
| 2006-05-17 | 1,461 | 1,492 | 1,454 | 1,481 | 1,045,000 | 740.50 |
| 2006-05-16 | 1,479 | 1,528 | 1,478 | 1,498 | 1,752,000 | 749 |
| 2006-05-15 | 1,410 | 1,465 | 1,406 | 1,465 | 1,010,000 | 732.50 |
| 2006-05-12 | 1,371 | 1,450 | 1,332 | 1,435 | 803,000 | 717.50 |
| 2006-05-11 | 1,417 | 1,425 | 1,387 | 1,388 | 309,000 | 694 |
| 2006-05-10 | 1,440 | 1,443 | 1,411 | 1,416 | 340,000 | 708 |
| 2006-05-09 | 1,475 | 1,475 | 1,436 | 1,442 | 318,000 | 721 |
| 2006-05-08 | 1,441 | 1,487 | 1,427 | 1,476 | 773,000 | 738 |
| 2006-05-02 | 1,419 | 1,420 | 1,396 | 1,411 | 293,000 | 705.50 |
| 2006-05-01 | 1,423 | 1,427 | 1,410 | 1,419 | 345,000 | 709.50 |
| 2006-04-28 | 1,432 | 1,433 | 1,377 | 1,422 | 455,000 | 711 |
| 2006-04-27 | 1,425 | 1,428 | 1,412 | 1,412 | 321,000 | 706 |
| 2006-04-26 | 1,435 | 1,439 | 1,412 | 1,425 | 346,000 | 712.50 |
| 2006-04-25 | 1,405 | 1,423 | 1,399 | 1,407 | 468,000 | 703.50 |
| 2006-04-24 | 1,447 | 1,447 | 1,383 | 1,404 | 608,000 | 702 |
| 2006-04-21 | 1,451 | 1,484 | 1,440 | 1,459 | 569,000 | 729.50 |
| 2006-04-20 | 1,462 | 1,480 | 1,441 | 1,451 | 271,000 | 725.50 |
| 2006-04-19 | 1,499 | 1,499 | 1,461 | 1,462 | 424,000 | 731 |
| 2006-04-18 | 1,450 | 1,467 | 1,432 | 1,466 | 350,000 | 733 |
| 2006-04-17 | 1,496 | 1,496 | 1,451 | 1,456 | 270,000 | 728 |
| 2006-04-14 | 1,519 | 1,525 | 1,492 | 1,496 | 149,000 | 748 |
| 2006-04-13 | 1,505 | 1,516 | 1,490 | 1,505 | 259,000 | 752.50 |
| 2006-04-12 | 1,528 | 1,537 | 1,515 | 1,515 | 222,000 | 757.50 |
| 2006-04-11 | 1,524 | 1,543 | 1,524 | 1,535 | 246,000 | 767.50 |
| 2006-04-10 | 1,536 | 1,536 | 1,519 | 1,524 | 200,000 | 762 |
| 2006-04-07 | 1,557 | 1,561 | 1,520 | 1,543 | 328,000 | 771.50 |
| 2006-04-06 | 1,551 | 1,569 | 1,551 | 1,558 | 143,000 | 779 |
| 2006-04-05 | 1,575 | 1,579 | 1,541 | 1,550 | 415,000 | 775 |
| 2006-04-04 | 1,597 | 1,597 | 1,550 | 1,559 | 602,000 | 779.50 |
| 2006-04-03 | 1,549 | 1,572 | 1,543 | 1,557 | 392,000 | 778.50 |
| 2006-03-31 | 1,540 | 1,550 | 1,520 | 1,528 | 357,000 | 764 |
| 2006-03-30 | 1,536 | 1,536 | 1,519 | 1,527 | 248,000 | 763.50 |
| 2006-03-29 | 1,515 | 1,532 | 1,500 | 1,532 | 215,000 | 766 |
| 2006-03-28 | 1,500 | 1,515 | 1,498 | 1,510 | 114,000 | 755 |
| 2006-03-27 | 1,510 | 1,520 | 1,488 | 1,510 | 337,000 | 755 |
| 2006-03-24 | 1,502 | 1,508 | 1,483 | 1,486 | 314,000 | 743 |
| 2006-03-23 | 1,499 | 1,515 | 1,475 | 1,479 | 327,000 | 739.50 |
| 2006-03-22 | 1,501 | 1,505 | 1,489 | 1,498 | 211,000 | 749 |
| 2006-03-20 | 1,478 | 1,508 | 1,462 | 1,499 | 359,000 | 749.50 |
| 2006-03-17 | 1,463 | 1,472 | 1,444 | 1,464 | 239,000 | 732 |
| 2006-03-16 | 1,488 | 1,490 | 1,435 | 1,443 | 338,000 | 721.50 |
| 2006-03-15 | 1,489 | 1,497 | 1,477 | 1,487 | 292,000 | 743.50 |
| 2006-03-14 | 1,481 | 1,489 | 1,471 | 1,477 | 270,000 | 738.50 |
| 2006-03-13 | 1,490 | 1,491 | 1,475 | 1,490 | 246,000 | 745 |
| 2006-03-10 | 1,447 | 1,495 | 1,445 | 1,451 | 758,000 | 725.50 |
| 2006-03-09 | 1,438 | 1,462 | 1,425 | 1,462 | 700,000 | 731 |
| 2006-03-08 | 1,383 | 1,414 | 1,382 | 1,409 | 666,000 | 704.50 |
| 2006-03-07 | 1,377 | 1,401 | 1,375 | 1,387 | 579,000 | 693.50 |
| 2006-03-06 | 1,394 | 1,402 | 1,354 | 1,363 | 915,000 | 681.50 |
| 2006-03-03 | 1,425 | 1,425 | 1,402 | 1,408 | 448,000 | 704 |
| 2006-03-02 | 1,489 | 1,497 | 1,440 | 1,445 | 506,000 | 722.50 |
| 2006-03-01 | 1,512 | 1,530 | 1,467 | 1,477 | 775,000 | 738.50 |
| 2006-02-28 | 1,510 | 1,525 | 1,477 | 1,509 | 424,000 | 754.50 |
| 2006-02-27 | 1,511 | 1,528 | 1,491 | 1,491 | 525,000 | 745.50 |
| 2006-02-24 | 1,535 | 1,547 | 1,516 | 1,541 | 549,000 | 770.50 |
| 2006-02-23 | 1,523 | 1,548 | 1,505 | 1,513 | 430,000 | 756.50 |
| 2006-02-22 | 1,475 | 1,524 | 1,468 | 1,522 | 850,000 | 761 |
| 2006-02-21 | 1,365 | 1,455 | 1,365 | 1,436 | 622,000 | 718 |
| 2006-02-20 | 1,411 | 1,440 | 1,347 | 1,362 | 536,000 | 681 |
| 2006-02-17 | 1,497 | 1,527 | 1,386 | 1,443 | 462,000 | 721.50 |
| 2006-02-16 | 1,522 | 1,530 | 1,480 | 1,494 | 530,000 | 747 |
| 2006-02-15 | 1,610 | 1,650 | 1,526 | 1,540 | 419,000 | 770 |
| 2006-02-14 | 1,536 | 1,582 | 1,505 | 1,551 | 547,000 | 775.50 |
| 2006-02-13 | 1,562 | 1,580 | 1,522 | 1,536 | 501,000 | 768 |
| 2006-02-10 | 1,656 | 1,670 | 1,561 | 1,602 | 494,000 | 801 |
| 2006-02-09 | 1,711 | 1,723 | 1,654 | 1,666 | 254,000 | 833 |
| 2006-02-08 | 1,739 | 1,739 | 1,681 | 1,681 | 324,000 | 840.50 |
| 2006-02-07 | 1,700 | 1,746 | 1,695 | 1,744 | 630,000 | 872 |
| 2006-02-06 | 1,664 | 1,675 | 1,645 | 1,675 | 359,000 | 837.50 |
| 2006-02-03 | 1,655 | 1,678 | 1,641 | 1,651 | 368,000 | 825.50 |
| 2006-02-02 | 1,645 | 1,696 | 1,642 | 1,693 | 304,000 | 846.50 |
| 2006-02-01 | 1,628 | 1,652 | 1,609 | 1,620 | 382,000 | 810 |
| 2006-01-31 | 1,657 | 1,690 | 1,641 | 1,658 | 385,000 | 829 |
| 2006-01-30 | 1,695 | 1,746 | 1,661 | 1,670 | 683,000 | 835 |
| 2006-01-27 | 1,650 | 1,688 | 1,650 | 1,679 | 454,000 | 839.50 |
| 2006-01-26 | 1,610 | 1,630 | 1,596 | 1,615 | 526,000 | 807.50 |
| 2006-01-25 | 1,515 | 1,566 | 1,500 | 1,550 | 373,000 | 775 |
| 2006-01-24 | 1,468 | 1,515 | 1,468 | 1,502 | 312,000 | 751 |
| 2006-01-23 | 1,475 | 1,520 | 1,426 | 1,466 | 319,000 | 733 |
| 2006-01-20 | 1,509 | 1,550 | 1,475 | 1,487 | 460,000 | 743.50 |
| 2006-01-19 | 1,434 | 1,530 | 1,417 | 1,508 | 696,000 | 754 |
| 2006-01-18 | 1,519 | 1,536 | 1,450 | 1,474 | 469,000 | 737 |
| 2006-01-17 | 1,605 | 1,663 | 1,590 | 1,590 | 418,000 | 795 |
| 2006-01-16 | 1,673 | 1,681 | 1,632 | 1,651 | 384,000 | 825.50 |
| 2006-01-13 | 1,623 | 1,700 | 1,615 | 1,696 | 544,000 | 848 |
| 2006-01-12 | 1,610 | 1,622 | 1,591 | 1,618 | 290,000 | 809 |
| 2006-01-11 | 1,580 | 1,609 | 1,571 | 1,609 | 246,000 | 804.50 |
| 2006-01-10 | 1,600 | 1,609 | 1,578 | 1,593 | 486,000 | 796.50 |
| 2006-01-06 | 1,591 | 1,610 | 1,590 | 1,598 | 231,000 | 799 |
| 2006-01-05 | 1,612 | 1,615 | 1,563 | 1,587 | 385,000 | 793.50 |
| 2006-01-04 | 1,569 | 1,599 | 1,552 | 1,590 | 185,000 | 795 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株