2282 日本ハム(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 | 1,296 | 1,306 | 1,294 | 1,300 | 238,000 | 2,600 |
| 2006-12-28 | 1,312 | 1,312 | 1,301 | 1,302 | 366,000 | 2,604 |
| 2006-12-27 | 1,287 | 1,310 | 1,287 | 1,309 | 412,000 | 2,618 |
| 2006-12-26 | 1,292 | 1,305 | 1,279 | 1,286 | 573,000 | 2,572 |
| 2006-12-25 | 1,285 | 1,292 | 1,280 | 1,280 | 612,000 | 2,560 |
| 2006-12-22 | 1,283 | 1,292 | 1,281 | 1,286 | 789,000 | 2,572 |
| 2006-12-21 | 1,305 | 1,313 | 1,289 | 1,290 | 865,000 | 2,580 |
| 2006-12-20 | 1,261 | 1,298 | 1,260 | 1,290 | 1,077,000 | 2,580 |
| 2006-12-19 | 1,276 | 1,277 | 1,256 | 1,260 | 670,000 | 2,520 |
| 2006-12-18 | 1,284 | 1,284 | 1,271 | 1,280 | 532,000 | 2,560 |
| 2006-12-15 | 1,288 | 1,293 | 1,277 | 1,284 | 842,000 | 2,568 |
| 2006-12-14 | 1,265 | 1,280 | 1,261 | 1,276 | 1,202,000 | 2,552 |
| 2006-12-13 | 1,247 | 1,255 | 1,232 | 1,255 | 561,000 | 2,510 |
| 2006-12-12 | 1,253 | 1,261 | 1,243 | 1,246 | 1,038,000 | 2,492 |
| 2006-12-11 | 1,226 | 1,250 | 1,221 | 1,245 | 1,165,000 | 2,490 |
| 2006-12-08 | 1,212 | 1,245 | 1,212 | 1,228 | 3,465,000 | 2,456 |
| 2006-12-07 | 1,223 | 1,227 | 1,213 | 1,222 | 1,018,000 | 2,444 |
| 2006-12-06 | 1,229 | 1,229 | 1,211 | 1,221 | 770,000 | 2,442 |
| 2006-12-05 | 1,213 | 1,229 | 1,208 | 1,224 | 886,000 | 2,448 |
| 2006-12-04 | 1,225 | 1,225 | 1,209 | 1,218 | 736,000 | 2,436 |
| 2006-12-01 | 1,224 | 1,236 | 1,218 | 1,230 | 864,000 | 2,460 |
| 2006-11-30 | 1,201 | 1,215 | 1,192 | 1,212 | 929,000 | 2,424 |
| 2006-11-29 | 1,206 | 1,210 | 1,184 | 1,198 | 1,339,000 | 2,396 |
| 2006-11-28 | 1,193 | 1,198 | 1,175 | 1,193 | 1,047,000 | 2,386 |
| 2006-11-27 | 1,182 | 1,218 | 1,182 | 1,207 | 974,000 | 2,414 |
| 2006-11-24 | 1,194 | 1,201 | 1,191 | 1,196 | 823,000 | 2,392 |
| 2006-11-22 | 1,211 | 1,213 | 1,188 | 1,206 | 1,064,000 | 2,412 |
| 2006-11-21 | 1,225 | 1,230 | 1,212 | 1,218 | 1,012,000 | 2,436 |
| 2006-11-20 | 1,252 | 1,252 | 1,229 | 1,229 | 991,000 | 2,458 |
| 2006-11-17 | 1,234 | 1,259 | 1,223 | 1,247 | 1,549,000 | 2,494 |
| 2006-11-16 | 1,257 | 1,257 | 1,226 | 1,229 | 1,399,000 | 2,458 |
| 2006-11-15 | 1,252 | 1,263 | 1,247 | 1,257 | 1,273,000 | 2,514 |
| 2006-11-14 | 1,246 | 1,260 | 1,245 | 1,251 | 734,000 | 2,502 |
| 2006-11-13 | 1,251 | 1,259 | 1,241 | 1,248 | 1,105,000 | 2,496 |
| 2006-11-10 | 1,270 | 1,282 | 1,259 | 1,260 | 1,427,000 | 2,520 |
| 2006-11-09 | 1,277 | 1,283 | 1,270 | 1,277 | 852,000 | 2,554 |
| 2006-11-08 | 1,289 | 1,289 | 1,267 | 1,275 | 1,604,000 | 2,550 |
| 2006-11-07 | 1,328 | 1,329 | 1,296 | 1,299 | 1,119,000 | 2,598 |
| 2006-11-06 | 1,305 | 1,328 | 1,303 | 1,327 | 700,000 | 2,654 |
| 2006-11-02 | 1,306 | 1,326 | 1,300 | 1,324 | 1,137,000 | 2,648 |
| 2006-11-01 | 1,313 | 1,325 | 1,304 | 1,308 | 1,095,000 | 2,616 |
| 2006-10-31 | 1,303 | 1,305 | 1,284 | 1,293 | 1,019,000 | 2,586 |
| 2006-10-30 | 1,319 | 1,328 | 1,306 | 1,307 | 934,000 | 2,614 |
| 2006-10-27 | 1,364 | 1,364 | 1,321 | 1,327 | 2,056,000 | 2,654 |
| 2006-10-26 | 1,357 | 1,384 | 1,342 | 1,349 | 1,691,000 | 2,698 |
| 2006-10-25 | 1,325 | 1,345 | 1,323 | 1,338 | 1,230,000 | 2,676 |
| 2006-10-24 | 1,304 | 1,325 | 1,303 | 1,313 | 1,073,000 | 2,626 |
| 2006-10-23 | 1,306 | 1,311 | 1,293 | 1,306 | 892,000 | 2,612 |
| 2006-10-20 | 1,303 | 1,311 | 1,294 | 1,309 | 592,000 | 2,618 |
| 2006-10-19 | 1,302 | 1,307 | 1,294 | 1,297 | 688,000 | 2,594 |
| 2006-10-18 | 1,280 | 1,302 | 1,280 | 1,301 | 1,445,000 | 2,602 |
| 2006-10-17 | 1,302 | 1,302 | 1,274 | 1,278 | 1,779,000 | 2,556 |
| 2006-10-16 | 1,309 | 1,309 | 1,290 | 1,295 | 1,193,000 | 2,590 |
| 2006-10-13 | 1,314 | 1,320 | 1,292 | 1,299 | 2,783,000 | 2,598 |
| 2006-10-12 | 1,320 | 1,320 | 1,296 | 1,311 | 1,777,000 | 2,622 |
| 2006-10-11 | 1,335 | 1,339 | 1,322 | 1,322 | 1,174,000 | 2,644 |
| 2006-10-10 | 1,337 | 1,337 | 1,323 | 1,329 | 1,079,000 | 2,658 |
| 2006-10-06 | 1,337 | 1,345 | 1,329 | 1,336 | 849,000 | 2,672 |
| 2006-10-05 | 1,332 | 1,344 | 1,312 | 1,332 | 1,286,000 | 2,664 |
| 2006-10-04 | 1,342 | 1,343 | 1,315 | 1,319 | 1,038,000 | 2,638 |
| 2006-10-03 | 1,352 | 1,352 | 1,332 | 1,340 | 619,000 | 2,680 |
| 2006-10-02 | 1,328 | 1,356 | 1,327 | 1,351 | 1,628,000 | 2,702 |
| 2006-09-29 | 1,338 | 1,341 | 1,322 | 1,327 | 971,000 | 2,654 |
| 2006-09-28 | 1,350 | 1,357 | 1,328 | 1,338 | 828,000 | 2,676 |
| 2006-09-27 | 1,336 | 1,346 | 1,333 | 1,346 | 1,296,000 | 2,692 |
| 2006-09-26 | 1,315 | 1,331 | 1,314 | 1,326 | 944,000 | 2,652 |
| 2006-09-25 | 1,317 | 1,328 | 1,307 | 1,321 | 906,000 | 2,642 |
| 2006-09-22 | 1,327 | 1,328 | 1,307 | 1,312 | 1,100,000 | 2,624 |
| 2006-09-21 | 1,323 | 1,332 | 1,311 | 1,320 | 933,000 | 2,640 |
| 2006-09-20 | 1,330 | 1,330 | 1,308 | 1,324 | 989,000 | 2,648 |
| 2006-09-19 | 1,335 | 1,337 | 1,318 | 1,331 | 1,490,000 | 2,662 |
| 2006-09-15 | 1,314 | 1,325 | 1,313 | 1,318 | 2,349,000 | 2,636 |
| 2006-09-14 | 1,279 | 1,290 | 1,271 | 1,286 | 816,000 | 2,572 |
| 2006-09-13 | 1,290 | 1,290 | 1,266 | 1,274 | 1,215,000 | 2,548 |
| 2006-09-12 | 1,273 | 1,287 | 1,257 | 1,285 | 1,286,000 | 2,570 |
| 2006-09-11 | 1,285 | 1,288 | 1,271 | 1,272 | 986,000 | 2,544 |
| 2006-09-08 | 1,274 | 1,297 | 1,264 | 1,291 | 3,089,000 | 2,582 |
| 2006-09-07 | 1,304 | 1,304 | 1,281 | 1,285 | 1,024,000 | 2,570 |
| 2006-09-06 | 1,292 | 1,304 | 1,287 | 1,303 | 1,031,000 | 2,606 |
| 2006-09-05 | 1,310 | 1,311 | 1,294 | 1,305 | 657,000 | 2,610 |
| 2006-09-04 | 1,317 | 1,324 | 1,308 | 1,309 | 928,000 | 2,618 |
| 2006-09-01 | 1,310 | 1,320 | 1,300 | 1,312 | 648,000 | 2,624 |
| 2006-08-31 | 1,295 | 1,322 | 1,290 | 1,313 | 1,286,000 | 2,626 |
| 2006-08-30 | 1,274 | 1,304 | 1,271 | 1,301 | 1,489,000 | 2,602 |
| 2006-08-29 | 1,279 | 1,279 | 1,260 | 1,264 | 927,000 | 2,528 |
| 2006-08-28 | 1,283 | 1,287 | 1,271 | 1,281 | 722,000 | 2,562 |
| 2006-08-25 | 1,286 | 1,300 | 1,271 | 1,282 | 1,181,000 | 2,564 |
| 2006-08-24 | 1,298 | 1,304 | 1,280 | 1,281 | 773,000 | 2,562 |
| 2006-08-23 | 1,308 | 1,310 | 1,297 | 1,297 | 972,000 | 2,594 |
| 2006-08-22 | 1,309 | 1,315 | 1,302 | 1,309 | 1,082,000 | 2,618 |
| 2006-08-21 | 1,317 | 1,324 | 1,295 | 1,302 | 1,320,000 | 2,604 |
| 2006-08-18 | 1,313 | 1,324 | 1,312 | 1,313 | 1,111,000 | 2,626 |
| 2006-08-17 | 1,330 | 1,330 | 1,312 | 1,312 | 1,216,000 | 2,624 |
| 2006-08-16 | 1,324 | 1,331 | 1,312 | 1,330 | 1,678,000 | 2,660 |
| 2006-08-15 | 1,355 | 1,355 | 1,310 | 1,313 | 2,778,000 | 2,626 |
| 2006-08-14 | 1,354 | 1,385 | 1,341 | 1,368 | 1,848,000 | 2,736 |
| 2006-08-11 | 1,358 | 1,358 | 1,333 | 1,353 | 2,541,000 | 2,706 |
| 2006-08-10 | 1,372 | 1,372 | 1,339 | 1,357 | 1,190,000 | 2,714 |
| 2006-08-09 | 1,344 | 1,393 | 1,332 | 1,392 | 1,243,000 | 2,784 |
| 2006-08-08 | 1,321 | 1,365 | 1,317 | 1,352 | 2,196,000 | 2,704 |
| 2006-08-07 | 1,329 | 1,333 | 1,300 | 1,301 | 616,000 | 2,602 |
| 2006-08-04 | 1,333 | 1,334 | 1,317 | 1,320 | 667,000 | 2,640 |
| 2006-08-03 | 1,332 | 1,347 | 1,328 | 1,332 | 1,020,000 | 2,664 |
| 2006-08-02 | 1,345 | 1,345 | 1,320 | 1,324 | 1,004,000 | 2,648 |
| 2006-08-01 | 1,349 | 1,361 | 1,331 | 1,335 | 866,000 | 2,670 |
| 2006-07-31 | 1,370 | 1,378 | 1,342 | 1,349 | 1,340,000 | 2,698 |
| 2006-07-28 | 1,341 | 1,348 | 1,325 | 1,330 | 974,000 | 2,660 |
| 2006-07-27 | 1,327 | 1,377 | 1,320 | 1,353 | 1,457,000 | 2,706 |
| 2006-07-26 | 1,336 | 1,357 | 1,312 | 1,319 | 960,000 | 2,638 |
| 2006-07-25 | 1,338 | 1,344 | 1,326 | 1,330 | 484,000 | 2,660 |
| 2006-07-24 | 1,321 | 1,338 | 1,312 | 1,318 | 759,000 | 2,636 |
| 2006-07-21 | 1,345 | 1,349 | 1,304 | 1,320 | 1,420,000 | 2,640 |
| 2006-07-20 | 1,336 | 1,350 | 1,314 | 1,346 | 1,573,000 | 2,692 |
| 2006-07-19 | 1,355 | 1,359 | 1,323 | 1,334 | 1,406,000 | 2,668 |
| 2006-07-18 | 1,353 | 1,377 | 1,342 | 1,367 | 1,164,000 | 2,734 |
| 2006-07-14 | 1,348 | 1,389 | 1,340 | 1,361 | 1,049,000 | 2,722 |
| 2006-07-13 | 1,372 | 1,392 | 1,357 | 1,367 | 1,562,000 | 2,734 |
| 2006-07-12 | 1,386 | 1,396 | 1,353 | 1,371 | 1,003,000 | 2,742 |
| 2006-07-11 | 1,384 | 1,407 | 1,375 | 1,406 | 908,000 | 2,812 |
| 2006-07-10 | 1,366 | 1,405 | 1,366 | 1,402 | 1,727,000 | 2,804 |
| 2006-07-07 | 1,365 | 1,378 | 1,357 | 1,362 | 1,061,000 | 2,724 |
| 2006-07-06 | 1,359 | 1,374 | 1,337 | 1,347 | 1,034,000 | 2,694 |
| 2006-07-05 | 1,328 | 1,364 | 1,323 | 1,358 | 1,260,000 | 2,716 |
| 2006-07-04 | 1,332 | 1,339 | 1,324 | 1,336 | 386,000 | 2,672 |
| 2006-07-03 | 1,334 | 1,343 | 1,317 | 1,330 | 911,000 | 2,660 |
| 2006-06-30 | 1,330 | 1,342 | 1,324 | 1,326 | 447,000 | 2,652 |
| 2006-06-29 | 1,319 | 1,324 | 1,302 | 1,315 | 399,000 | 2,630 |
| 2006-06-28 | 1,309 | 1,318 | 1,300 | 1,309 | 529,000 | 2,618 |
| 2006-06-27 | 1,319 | 1,331 | 1,311 | 1,328 | 709,000 | 2,656 |
| 2006-06-26 | 1,300 | 1,324 | 1,294 | 1,316 | 421,000 | 2,632 |
| 2006-06-23 | 1,322 | 1,322 | 1,288 | 1,311 | 653,000 | 2,622 |
| 2006-06-22 | 1,320 | 1,322 | 1,297 | 1,319 | 1,064,000 | 2,638 |
| 2006-06-21 | 1,304 | 1,304 | 1,277 | 1,296 | 760,000 | 2,592 |
| 2006-06-20 | 1,293 | 1,300 | 1,276 | 1,290 | 945,000 | 2,580 |
| 2006-06-19 | 1,270 | 1,287 | 1,256 | 1,286 | 1,677,000 | 2,572 |
| 2006-06-16 | 1,264 | 1,282 | 1,230 | 1,262 | 1,494,000 | 2,524 |
| 2006-06-15 | 1,264 | 1,298 | 1,251 | 1,257 | 861,000 | 2,514 |
| 2006-06-14 | 1,260 | 1,298 | 1,252 | 1,267 | 941,000 | 2,534 |
| 2006-06-13 | 1,271 | 1,315 | 1,265 | 1,267 | 1,347,000 | 2,534 |
| 2006-06-12 | 1,285 | 1,306 | 1,278 | 1,291 | 1,464,000 | 2,582 |
| 2006-06-09 | 1,306 | 1,325 | 1,257 | 1,297 | 5,010,000 | 2,594 |
| 2006-06-08 | 1,334 | 1,342 | 1,315 | 1,326 | 2,382,000 | 2,652 |
| 2006-06-07 | 1,366 | 1,370 | 1,328 | 1,332 | 2,058,000 | 2,664 |
| 2006-06-06 | 1,380 | 1,388 | 1,367 | 1,378 | 979,000 | 2,756 |
| 2006-06-05 | 1,384 | 1,402 | 1,383 | 1,393 | 624,000 | 2,786 |
| 2006-06-02 | 1,413 | 1,413 | 1,369 | 1,404 | 1,574,000 | 2,808 |
| 2006-06-01 | 1,408 | 1,427 | 1,398 | 1,413 | 1,383,000 | 2,826 |
| 2006-05-31 | 1,408 | 1,424 | 1,403 | 1,413 | 2,470,000 | 2,826 |
| 2006-05-30 | 1,397 | 1,414 | 1,395 | 1,407 | 1,206,000 | 2,814 |
| 2006-05-29 | 1,394 | 1,398 | 1,374 | 1,392 | 1,928,000 | 2,784 |
| 2006-05-26 | 1,388 | 1,398 | 1,375 | 1,379 | 1,441,000 | 2,758 |
| 2006-05-25 | 1,381 | 1,395 | 1,361 | 1,373 | 1,183,000 | 2,746 |
| 2006-05-24 | 1,342 | 1,380 | 1,339 | 1,380 | 1,340,000 | 2,760 |
| 2006-05-23 | 1,377 | 1,399 | 1,357 | 1,362 | 2,047,000 | 2,724 |
| 2006-05-22 | 1,414 | 1,450 | 1,381 | 1,391 | 2,915,000 | 2,782 |
| 2006-05-19 | 1,301 | 1,344 | 1,294 | 1,334 | 1,969,000 | 2,668 |
| 2006-05-18 | 1,312 | 1,328 | 1,302 | 1,316 | 2,511,000 | 2,632 |
| 2006-05-17 | 1,390 | 1,391 | 1,352 | 1,369 | 1,506,000 | 2,738 |
| 2006-05-16 | 1,388 | 1,418 | 1,369 | 1,378 | 1,072,000 | 2,756 |
| 2006-05-15 | 1,375 | 1,397 | 1,362 | 1,388 | 1,341,000 | 2,776 |
| 2006-05-12 | 1,400 | 1,417 | 1,389 | 1,415 | 1,181,000 | 2,830 |
| 2006-05-11 | 1,394 | 1,422 | 1,380 | 1,414 | 1,258,000 | 2,828 |
| 2006-05-10 | 1,414 | 1,420 | 1,388 | 1,393 | 1,140,000 | 2,786 |
| 2006-05-09 | 1,397 | 1,422 | 1,392 | 1,413 | 1,385,000 | 2,826 |
| 2006-05-08 | 1,391 | 1,401 | 1,386 | 1,395 | 1,083,000 | 2,790 |
| 2006-05-02 | 1,388 | 1,394 | 1,378 | 1,384 | 1,137,000 | 2,768 |
| 2006-05-01 | 1,359 | 1,385 | 1,359 | 1,380 | 1,069,000 | 2,760 |
| 2006-04-28 | 1,375 | 1,375 | 1,333 | 1,347 | 1,334,000 | 2,694 |
| 2006-04-27 | 1,364 | 1,380 | 1,360 | 1,369 | 843,000 | 2,738 |
| 2006-04-26 | 1,341 | 1,366 | 1,339 | 1,363 | 765,000 | 2,726 |
| 2006-04-25 | 1,330 | 1,352 | 1,328 | 1,348 | 1,005,000 | 2,696 |
| 2006-04-24 | 1,371 | 1,371 | 1,332 | 1,340 | 900,000 | 2,680 |
| 2006-04-21 | 1,367 | 1,378 | 1,351 | 1,377 | 1,034,000 | 2,754 |
| 2006-04-20 | 1,354 | 1,373 | 1,347 | 1,366 | 1,313,000 | 2,732 |
| 2006-04-19 | 1,359 | 1,363 | 1,335 | 1,344 | 1,394,000 | 2,688 |
| 2006-04-18 | 1,346 | 1,362 | 1,328 | 1,358 | 1,140,000 | 2,716 |
| 2006-04-17 | 1,349 | 1,363 | 1,341 | 1,345 | 610,000 | 2,690 |
| 2006-04-14 | 1,360 | 1,363 | 1,343 | 1,356 | 1,713,000 | 2,712 |
| 2006-04-13 | 1,337 | 1,355 | 1,332 | 1,348 | 1,340,000 | 2,696 |
| 2006-04-12 | 1,336 | 1,343 | 1,322 | 1,323 | 1,315,000 | 2,646 |
| 2006-04-11 | 1,322 | 1,342 | 1,310 | 1,336 | 1,073,000 | 2,672 |
| 2006-04-10 | 1,307 | 1,325 | 1,296 | 1,322 | 1,748,000 | 2,644 |
| 2006-04-07 | 1,350 | 1,358 | 1,322 | 1,327 | 1,870,000 | 2,654 |
| 2006-04-06 | 1,360 | 1,362 | 1,342 | 1,343 | 1,908,000 | 2,686 |
| 2006-04-05 | 1,335 | 1,365 | 1,333 | 1,362 | 3,435,000 | 2,724 |
| 2006-04-04 | 1,255 | 1,353 | 1,255 | 1,345 | 4,332,000 | 2,690 |
| 2006-04-03 | 1,234 | 1,250 | 1,231 | 1,244 | 966,000 | 2,488 |
| 2006-03-31 | 1,254 | 1,254 | 1,228 | 1,233 | 836,000 | 2,466 |
| 2006-03-30 | 1,258 | 1,258 | 1,246 | 1,253 | 810,000 | 2,506 |
| 2006-03-29 | 1,262 | 1,265 | 1,238 | 1,257 | 1,920,000 | 2,514 |
| 2006-03-28 | 1,255 | 1,280 | 1,249 | 1,278 | 2,364,000 | 2,556 |
| 2006-03-27 | 1,230 | 1,259 | 1,229 | 1,256 | 1,839,000 | 2,512 |
| 2006-03-24 | 1,216 | 1,229 | 1,216 | 1,225 | 957,000 | 2,450 |
| 2006-03-23 | 1,223 | 1,226 | 1,214 | 1,214 | 605,000 | 2,428 |
| 2006-03-22 | 1,225 | 1,230 | 1,216 | 1,222 | 787,000 | 2,444 |
| 2006-03-20 | 1,215 | 1,235 | 1,215 | 1,233 | 863,000 | 2,466 |
| 2006-03-17 | 1,196 | 1,223 | 1,194 | 1,222 | 794,000 | 2,444 |
| 2006-03-16 | 1,214 | 1,220 | 1,188 | 1,194 | 1,070,000 | 2,388 |
| 2006-03-15 | 1,214 | 1,227 | 1,208 | 1,224 | 645,000 | 2,448 |
| 2006-03-14 | 1,215 | 1,218 | 1,208 | 1,213 | 614,000 | 2,426 |
| 2006-03-13 | 1,221 | 1,227 | 1,213 | 1,221 | 727,000 | 2,442 |
| 2006-03-10 | 1,235 | 1,242 | 1,196 | 1,205 | 4,071,000 | 2,410 |
| 2006-03-09 | 1,212 | 1,234 | 1,206 | 1,230 | 1,932,000 | 2,460 |
| 2006-03-08 | 1,196 | 1,210 | 1,181 | 1,202 | 1,237,000 | 2,404 |
| 2006-03-07 | 1,190 | 1,200 | 1,178 | 1,196 | 1,079,000 | 2,392 |
| 2006-03-06 | 1,183 | 1,194 | 1,174 | 1,194 | 993,000 | 2,388 |
| 2006-03-03 | 1,170 | 1,182 | 1,166 | 1,174 | 1,036,000 | 2,348 |
| 2006-03-02 | 1,165 | 1,182 | 1,155 | 1,178 | 1,662,000 | 2,356 |
| 2006-03-01 | 1,155 | 1,157 | 1,138 | 1,153 | 993,000 | 2,306 |
| 2006-02-28 | 1,137 | 1,163 | 1,124 | 1,155 | 1,991,000 | 2,310 |
| 2006-02-27 | 1,161 | 1,161 | 1,131 | 1,131 | 1,179,000 | 2,262 |
| 2006-02-24 | 1,136 | 1,163 | 1,126 | 1,159 | 2,001,000 | 2,318 |
| 2006-02-23 | 1,118 | 1,150 | 1,111 | 1,147 | 2,423,000 | 2,294 |
| 2006-02-22 | 1,133 | 1,133 | 1,106 | 1,110 | 2,469,000 | 2,220 |
| 2006-02-21 | 1,129 | 1,138 | 1,118 | 1,132 | 2,377,000 | 2,264 |
| 2006-02-20 | 1,131 | 1,152 | 1,123 | 1,138 | 1,929,000 | 2,276 |
| 2006-02-17 | 1,157 | 1,157 | 1,110 | 1,111 | 1,957,000 | 2,222 |
| 2006-02-16 | 1,130 | 1,162 | 1,123 | 1,157 | 1,556,000 | 2,314 |
| 2006-02-15 | 1,169 | 1,169 | 1,120 | 1,128 | 1,828,000 | 2,256 |
| 2006-02-14 | 1,165 | 1,172 | 1,151 | 1,156 | 2,218,000 | 2,312 |
| 2006-02-13 | 1,176 | 1,178 | 1,162 | 1,164 | 2,653,000 | 2,328 |
| 2006-02-10 | 1,197 | 1,205 | 1,182 | 1,196 | 2,424,000 | 2,392 |
| 2006-02-09 | 1,187 | 1,196 | 1,186 | 1,189 | 1,654,000 | 2,378 |
| 2006-02-08 | 1,195 | 1,199 | 1,182 | 1,182 | 1,915,000 | 2,364 |
| 2006-02-07 | 1,203 | 1,206 | 1,196 | 1,198 | 1,456,000 | 2,396 |
| 2006-02-06 | 1,211 | 1,212 | 1,201 | 1,202 | 1,267,000 | 2,404 |
| 2006-02-03 | 1,222 | 1,222 | 1,206 | 1,210 | 1,015,000 | 2,420 |
| 2006-02-02 | 1,225 | 1,230 | 1,216 | 1,217 | 1,236,000 | 2,434 |
| 2006-02-01 | 1,231 | 1,231 | 1,216 | 1,216 | 966,000 | 2,432 |
| 2006-01-31 | 1,230 | 1,233 | 1,223 | 1,225 | 601,000 | 2,450 |
| 2006-01-30 | 1,236 | 1,243 | 1,231 | 1,235 | 943,000 | 2,470 |
| 2006-01-27 | 1,216 | 1,222 | 1,208 | 1,222 | 1,190,000 | 2,444 |
| 2006-01-26 | 1,207 | 1,212 | 1,201 | 1,206 | 1,189,000 | 2,412 |
| 2006-01-25 | 1,221 | 1,221 | 1,203 | 1,205 | 942,000 | 2,410 |
| 2006-01-24 | 1,203 | 1,222 | 1,201 | 1,220 | 1,025,000 | 2,440 |
| 2006-01-23 | 1,200 | 1,212 | 1,200 | 1,200 | 1,142,000 | 2,400 |
| 2006-01-20 | 1,220 | 1,220 | 1,211 | 1,217 | 1,210,000 | 2,434 |
| 2006-01-19 | 1,211 | 1,223 | 1,201 | 1,222 | 1,138,000 | 2,444 |
| 2006-01-18 | 1,226 | 1,230 | 1,199 | 1,210 | 1,941,000 | 2,420 |
| 2006-01-17 | 1,230 | 1,237 | 1,224 | 1,224 | 1,389,000 | 2,448 |
| 2006-01-16 | 1,239 | 1,240 | 1,227 | 1,229 | 1,452,000 | 2,458 |
| 2006-01-13 | 1,260 | 1,260 | 1,235 | 1,243 | 1,583,000 | 2,486 |
| 2006-01-12 | 1,241 | 1,258 | 1,241 | 1,250 | 1,103,000 | 2,500 |
| 2006-01-11 | 1,237 | 1,245 | 1,232 | 1,239 | 1,509,000 | 2,478 |
| 2006-01-10 | 1,255 | 1,256 | 1,239 | 1,245 | 1,694,000 | 2,490 |
| 2006-01-06 | 1,245 | 1,257 | 1,242 | 1,254 | 1,221,000 | 2,508 |
| 2006-01-05 | 1,243 | 1,259 | 1,235 | 1,251 | 1,512,000 | 2,502 |
| 2006-01-04 | 1,240 | 1,243 | 1,229 | 1,232 | 646,000 | 2,464 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
