2433 (株)博報堂DYホールディングス 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 | 7,760 | 7,760 | 7,700 | 7,730 | 17,030 | 773 |
| 2006-12-28 | 7,750 | 7,800 | 7,640 | 7,750 | 53,840 | 775 |
| 2006-12-27 | 7,750 | 7,820 | 7,580 | 7,750 | 109,340 | 775 |
| 2006-12-26 | 7,590 | 7,670 | 7,520 | 7,670 | 72,660 | 767 |
| 2006-12-25 | 7,520 | 7,550 | 7,440 | 7,510 | 47,850 | 751 |
| 2006-12-22 | 7,370 | 7,580 | 7,350 | 7,480 | 107,220 | 748 |
| 2006-12-21 | 7,440 | 7,500 | 7,350 | 7,420 | 102,260 | 742 |
| 2006-12-20 | 7,290 | 7,400 | 7,250 | 7,400 | 69,960 | 740 |
| 2006-12-19 | 7,250 | 7,300 | 7,210 | 7,220 | 51,030 | 722 |
| 2006-12-18 | 7,210 | 7,310 | 7,150 | 7,260 | 29,600 | 726 |
| 2006-12-15 | 7,190 | 7,280 | 7,150 | 7,220 | 45,130 | 722 |
| 2006-12-14 | 7,140 | 7,260 | 7,090 | 7,260 | 49,810 | 726 |
| 2006-12-13 | 7,120 | 7,170 | 7,080 | 7,130 | 60,770 | 713 |
| 2006-12-12 | 7,280 | 7,290 | 7,160 | 7,220 | 55,430 | 722 |
| 2006-12-11 | 7,220 | 7,350 | 7,180 | 7,290 | 67,990 | 729 |
| 2006-12-08 | 7,260 | 7,290 | 7,180 | 7,200 | 89,760 | 720 |
| 2006-12-07 | 7,350 | 7,350 | 7,180 | 7,250 | 91,940 | 725 |
| 2006-12-06 | 7,310 | 7,430 | 7,250 | 7,350 | 83,280 | 735 |
| 2006-12-05 | 7,280 | 7,320 | 7,180 | 7,220 | 100,960 | 722 |
| 2006-12-04 | 7,300 | 7,410 | 7,250 | 7,370 | 58,220 | 737 |
| 2006-12-01 | 7,400 | 7,470 | 7,300 | 7,380 | 103,120 | 738 |
| 2006-11-30 | 7,300 | 7,340 | 7,210 | 7,340 | 65,080 | 734 |
| 2006-11-29 | 7,220 | 7,290 | 7,170 | 7,290 | 55,230 | 729 |
| 2006-11-28 | 6,980 | 7,210 | 6,980 | 7,170 | 34,920 | 717 |
| 2006-11-27 | 7,000 | 7,140 | 6,960 | 7,130 | 65,540 | 713 |
| 2006-11-24 | 7,220 | 7,240 | 6,980 | 7,060 | 91,560 | 706 |
| 2006-11-22 | 6,900 | 7,100 | 6,880 | 7,090 | 77,310 | 709 |
| 2006-11-21 | 6,940 | 6,980 | 6,800 | 6,980 | 174,390 | 698 |
| 2006-11-20 | 7,070 | 7,080 | 6,760 | 6,840 | 128,640 | 684 |
| 2006-11-17 | 7,000 | 7,210 | 7,000 | 7,180 | 157,620 | 718 |
| 2006-11-16 | 7,020 | 7,100 | 7,000 | 7,010 | 261,420 | 701 |
| 2006-11-15 | 6,680 | 6,780 | 6,640 | 6,680 | 89,530 | 668 |
| 2006-11-14 | 6,570 | 6,690 | 6,550 | 6,650 | 83,010 | 665 |
| 2006-11-13 | 6,450 | 6,550 | 6,380 | 6,530 | 95,220 | 653 |
| 2006-11-10 | 6,530 | 6,550 | 6,450 | 6,500 | 103,720 | 650 |
| 2006-11-09 | 6,630 | 6,690 | 6,540 | 6,590 | 85,210 | 659 |
| 2006-11-08 | 6,700 | 6,720 | 6,590 | 6,630 | 61,820 | 663 |
| 2006-11-07 | 6,790 | 6,850 | 6,630 | 6,720 | 89,310 | 672 |
| 2006-11-06 | 6,840 | 6,860 | 6,730 | 6,790 | 171,350 | 679 |
| 2006-11-02 | 6,710 | 6,770 | 6,580 | 6,710 | 156,550 | 671 |
| 2006-11-01 | 6,850 | 6,850 | 6,680 | 6,730 | 111,440 | 673 |
| 2006-10-31 | 6,880 | 6,960 | 6,840 | 6,870 | 96,600 | 687 |
| 2006-10-30 | 6,960 | 6,960 | 6,810 | 6,880 | 83,360 | 688 |
| 2006-10-27 | 7,070 | 7,100 | 6,940 | 6,950 | 152,890 | 695 |
| 2006-10-26 | 7,180 | 7,190 | 6,980 | 7,050 | 158,050 | 705 |
| 2006-10-25 | 7,160 | 7,190 | 7,100 | 7,140 | 109,200 | 714 |
| 2006-10-24 | 7,350 | 7,350 | 7,150 | 7,170 | 134,450 | 717 |
| 2006-10-23 | 7,190 | 7,290 | 7,140 | 7,290 | 66,910 | 729 |
| 2006-10-20 | 7,100 | 7,200 | 7,100 | 7,190 | 101,520 | 719 |
| 2006-10-19 | 7,350 | 7,400 | 7,280 | 7,290 | 76,920 | 729 |
| 2006-10-18 | 7,200 | 7,330 | 7,140 | 7,300 | 58,240 | 730 |
| 2006-10-17 | 7,330 | 7,330 | 7,160 | 7,290 | 61,670 | 729 |
| 2006-10-16 | 7,430 | 7,450 | 7,310 | 7,320 | 56,000 | 732 |
| 2006-10-13 | 7,250 | 7,390 | 7,220 | 7,370 | 74,800 | 737 |
| 2006-10-12 | 7,230 | 7,320 | 7,140 | 7,230 | 80,080 | 723 |
| 2006-10-11 | 7,620 | 7,620 | 7,360 | 7,390 | 43,290 | 739 |
| 2006-10-10 | 7,670 | 7,720 | 7,500 | 7,590 | 64,060 | 759 |
| 2006-10-06 | 7,810 | 7,840 | 7,670 | 7,750 | 27,740 | 775 |
| 2006-10-05 | 7,720 | 7,850 | 7,690 | 7,840 | 58,340 | 784 |
| 2006-10-04 | 7,850 | 7,850 | 7,570 | 7,680 | 62,850 | 768 |
| 2006-10-03 | 7,790 | 7,840 | 7,740 | 7,810 | 66,160 | 781 |
| 2006-10-02 | 7,710 | 7,790 | 7,590 | 7,710 | 46,230 | 771 |
| 2006-09-29 | 7,710 | 7,760 | 7,650 | 7,710 | 36,990 | 771 |
| 2006-09-28 | 7,660 | 7,740 | 7,580 | 7,740 | 37,550 | 774 |
| 2006-09-27 | 7,470 | 7,650 | 7,450 | 7,610 | 62,600 | 761 |
| 2006-09-26 | 7,460 | 7,470 | 7,350 | 7,390 | 25,640 | 739 |
| 2006-09-25 | 7,600 | 7,610 | 7,100 | 7,430 | 99,080 | 743 |
| 2006-09-22 | 7,500 | 7,530 | 7,410 | 7,440 | 36,200 | 744 |
| 2006-09-21 | 7,610 | 7,620 | 7,440 | 7,580 | 36,770 | 758 |
| 2006-09-20 | 7,710 | 7,740 | 7,510 | 7,560 | 68,960 | 756 |
| 2006-09-19 | 7,740 | 7,890 | 7,700 | 7,740 | 46,510 | 774 |
| 2006-09-15 | 7,690 | 7,720 | 7,610 | 7,640 | 51,280 | 764 |
| 2006-09-14 | 7,640 | 7,800 | 7,630 | 7,700 | 56,730 | 770 |
| 2006-09-13 | 7,830 | 7,830 | 7,640 | 7,640 | 62,860 | 764 |
| 2006-09-12 | 7,850 | 7,900 | 7,760 | 7,800 | 38,490 | 780 |
| 2006-09-11 | 7,870 | 7,920 | 7,840 | 7,850 | 39,350 | 785 |
| 2006-09-08 | 7,860 | 8,000 | 7,820 | 7,950 | 74,020 | 795 |
| 2006-09-07 | 7,980 | 7,980 | 7,830 | 7,860 | 52,090 | 786 |
| 2006-09-06 | 8,170 | 8,200 | 8,100 | 8,110 | 46,960 | 811 |
| 2006-09-05 | 8,060 | 8,140 | 7,990 | 8,110 | 57,600 | 811 |
| 2006-09-04 | 7,930 | 8,100 | 7,890 | 8,030 | 61,080 | 803 |
| 2006-09-01 | 7,860 | 7,970 | 7,780 | 7,920 | 54,850 | 792 |
| 2006-08-31 | 7,800 | 7,890 | 7,790 | 7,860 | 51,730 | 786 |
| 2006-08-30 | 7,800 | 7,830 | 7,730 | 7,800 | 43,060 | 780 |
| 2006-08-29 | 7,800 | 7,800 | 7,700 | 7,740 | 40,830 | 774 |
| 2006-08-28 | 7,810 | 7,870 | 7,730 | 7,730 | 43,050 | 773 |
| 2006-08-25 | 7,860 | 7,890 | 7,760 | 7,800 | 82,960 | 780 |
| 2006-08-24 | 7,870 | 7,900 | 7,730 | 7,790 | 91,830 | 779 |
| 2006-08-23 | 8,000 | 8,070 | 7,780 | 7,910 | 122,210 | 791 |
| 2006-08-22 | 8,030 | 8,070 | 7,960 | 8,070 | 45,790 | 807 |
| 2006-08-21 | 8,110 | 8,160 | 7,980 | 8,000 | 53,220 | 800 |
| 2006-08-18 | 8,150 | 8,190 | 8,020 | 8,140 | 65,900 | 814 |
| 2006-08-17 | 8,000 | 8,220 | 7,910 | 8,130 | 177,220 | 813 |
| 2006-08-16 | 8,030 | 8,050 | 7,860 | 7,970 | 98,040 | 797 |
| 2006-08-15 | 7,950 | 8,020 | 7,950 | 8,010 | 62,040 | 801 |
| 2006-08-14 | 7,950 | 8,000 | 7,850 | 7,950 | 29,480 | 795 |
| 2006-08-11 | 7,900 | 7,960 | 7,790 | 7,850 | 53,870 | 785 |
| 2006-08-10 | 8,120 | 8,120 | 7,980 | 8,000 | 33,040 | 800 |
| 2006-08-09 | 8,000 | 8,050 | 7,800 | 8,050 | 42,840 | 805 |
| 2006-08-08 | 7,980 | 8,000 | 7,760 | 7,990 | 76,800 | 799 |
| 2006-08-07 | 8,060 | 8,160 | 7,970 | 7,970 | 55,440 | 797 |
| 2006-08-04 | 8,210 | 8,210 | 7,930 | 7,980 | 102,280 | 798 |
| 2006-08-03 | 8,300 | 8,330 | 8,070 | 8,210 | 52,820 | 821 |
| 2006-08-02 | 8,300 | 8,380 | 8,210 | 8,320 | 50,250 | 832 |
| 2006-08-01 | 8,380 | 8,430 | 8,250 | 8,270 | 33,060 | 827 |
| 2006-07-31 | 8,440 | 8,440 | 8,350 | 8,350 | 35,130 | 835 |
| 2006-07-28 | 8,390 | 8,400 | 8,140 | 8,320 | 30,960 | 832 |
| 2006-07-27 | 8,340 | 8,360 | 8,220 | 8,290 | 54,870 | 829 |
| 2006-07-26 | 8,420 | 8,420 | 8,080 | 8,140 | 64,470 | 814 |
| 2006-07-25 | 8,340 | 8,410 | 8,260 | 8,380 | 30,080 | 838 |
| 2006-07-24 | 8,060 | 8,290 | 8,060 | 8,230 | 43,470 | 823 |
| 2006-07-21 | 8,150 | 8,340 | 8,150 | 8,230 | 39,420 | 823 |
| 2006-07-20 | 8,220 | 8,350 | 8,200 | 8,240 | 41,010 | 824 |
| 2006-07-19 | 8,140 | 8,270 | 8,050 | 8,060 | 63,640 | 806 |
| 2006-07-18 | 8,400 | 8,480 | 8,110 | 8,130 | 58,090 | 813 |
| 2006-07-14 | 8,380 | 8,560 | 8,380 | 8,500 | 98,690 | 850 |
| 2006-07-13 | 8,480 | 8,620 | 8,390 | 8,580 | 43,790 | 858 |
| 2006-07-12 | 8,770 | 8,830 | 8,560 | 8,600 | 70,310 | 860 |
| 2006-07-11 | 8,740 | 8,930 | 8,670 | 8,770 | 70,190 | 877 |
| 2006-07-10 | 8,570 | 8,750 | 8,420 | 8,750 | 65,460 | 875 |
| 2006-07-07 | 8,580 | 8,640 | 8,530 | 8,560 | 32,130 | 856 |
| 2006-07-06 | 8,640 | 8,640 | 8,430 | 8,520 | 69,260 | 852 |
| 2006-07-05 | 8,560 | 8,680 | 8,510 | 8,600 | 72,580 | 860 |
| 2006-07-04 | 8,520 | 8,750 | 8,450 | 8,660 | 81,090 | 866 |
| 2006-07-03 | 8,510 | 8,510 | 8,400 | 8,420 | 24,300 | 842 |
| 2006-06-30 | 8,400 | 8,530 | 8,300 | 8,420 | 102,580 | 842 |
| 2006-06-29 | 8,210 | 8,300 | 8,150 | 8,300 | 113,130 | 830 |
| 2006-06-28 | 8,300 | 8,300 | 8,090 | 8,200 | 120,410 | 820 |
| 2006-06-27 | 8,450 | 8,450 | 8,340 | 8,380 | 57,040 | 838 |
| 2006-06-26 | 8,640 | 8,640 | 8,300 | 8,400 | 98,280 | 840 |
| 2006-06-23 | 8,690 | 8,790 | 8,400 | 8,540 | 105,970 | 854 |
| 2006-06-22 | 8,700 | 8,970 | 8,650 | 8,890 | 106,610 | 889 |
| 2006-06-21 | 8,550 | 8,570 | 8,460 | 8,550 | 65,150 | 855 |
| 2006-06-20 | 8,530 | 8,530 | 8,430 | 8,490 | 35,730 | 849 |
| 2006-06-19 | 8,800 | 8,830 | 8,330 | 8,470 | 160,900 | 847 |
| 2006-06-16 | 8,930 | 9,140 | 8,840 | 8,860 | 89,950 | 886 |
| 2006-06-15 | 8,740 | 8,870 | 8,640 | 8,780 | 56,500 | 878 |
| 2006-06-14 | 8,330 | 8,880 | 8,320 | 8,740 | 130,250 | 874 |
| 2006-06-13 | 8,610 | 8,640 | 8,260 | 8,270 | 64,350 | 827 |
| 2006-06-12 | 8,650 | 8,790 | 8,590 | 8,640 | 57,290 | 864 |
| 2006-06-09 | 8,650 | 8,860 | 8,580 | 8,750 | 122,890 | 875 |
| 2006-06-08 | 8,210 | 8,470 | 7,980 | 8,350 | 113,000 | 835 |
| 2006-06-07 | 8,500 | 8,560 | 8,360 | 8,410 | 47,630 | 841 |
| 2006-06-06 | 8,700 | 8,730 | 8,550 | 8,560 | 40,210 | 856 |
| 2006-06-05 | 8,690 | 8,780 | 8,630 | 8,690 | 45,440 | 869 |
| 2006-06-02 | 8,700 | 8,760 | 8,360 | 8,680 | 71,060 | 868 |
| 2006-06-01 | 9,050 | 9,090 | 8,700 | 8,740 | 88,610 | 874 |
| 2006-05-31 | 8,730 | 8,850 | 8,640 | 8,850 | 110,130 | 885 |
| 2006-05-30 | 8,800 | 8,850 | 8,670 | 8,740 | 29,370 | 874 |
| 2006-05-29 | 8,900 | 8,930 | 8,750 | 8,850 | 40,160 | 885 |
| 2006-05-26 | 9,000 | 9,090 | 8,840 | 8,900 | 48,230 | 890 |
| 2006-05-25 | 9,090 | 9,100 | 8,820 | 8,860 | 45,100 | 886 |
| 2006-05-24 | 8,930 | 9,090 | 8,810 | 9,050 | 53,300 | 905 |
| 2006-05-23 | 9,000 | 9,150 | 8,840 | 8,920 | 47,780 | 892 |
| 2006-05-22 | 9,200 | 9,350 | 8,910 | 8,950 | 65,760 | 895 |
| 2006-05-19 | 9,090 | 9,130 | 8,910 | 9,130 | 51,430 | 913 |
| 2006-05-18 | 9,200 | 9,420 | 9,090 | 9,230 | 72,340 | 923 |
| 2006-05-17 | 9,250 | 9,570 | 9,220 | 9,350 | 139,830 | 935 |
| 2006-05-16 | 9,660 | 9,760 | 9,390 | 9,450 | 89,610 | 945 |
| 2006-05-15 | 9,610 | 9,820 | 9,590 | 9,670 | 80,580 | 967 |
| 2006-05-12 | 9,750 | 9,790 | 9,500 | 9,610 | 75,450 | 961 |
| 2006-05-11 | 10,000 | 10,160 | 9,880 | 9,950 | 121,910 | 995 |
| 2006-05-10 | 10,000 | 10,040 | 9,800 | 9,870 | 95,130 | 987 |
| 2006-05-09 | 10,100 | 10,150 | 9,960 | 10,040 | 148,230 | 1,004 |
| 2006-05-08 | 10,420 | 10,570 | 9,930 | 10,000 | 203,630 | 1,000 |
| 2006-05-02 | 10,660 | 10,800 | 10,580 | 10,620 | 102,860 | 1,062 |
| 2006-05-01 | 10,630 | 10,700 | 10,580 | 10,600 | 77,670 | 1,060 |
| 2006-04-28 | 10,620 | 10,820 | 10,330 | 10,770 | 97,190 | 1,077 |
| 2006-04-27 | 10,270 | 10,800 | 10,260 | 10,780 | 152,470 | 1,078 |
| 2006-04-26 | 10,190 | 10,270 | 9,970 | 10,260 | 111,320 | 1,026 |
| 2006-04-25 | 10,150 | 10,260 | 10,040 | 10,180 | 107,090 | 1,018 |
| 2006-04-24 | 9,990 | 10,300 | 9,920 | 10,150 | 126,650 | 1,015 |
| 2006-04-21 | 10,000 | 10,010 | 9,890 | 10,010 | 67,340 | 1,001 |
| 2006-04-20 | 9,820 | 9,990 | 9,770 | 9,920 | 45,690 | 992 |
| 2006-04-19 | 10,000 | 10,090 | 9,850 | 10,020 | 81,890 | 1,002 |
| 2006-04-18 | 9,710 | 9,830 | 9,610 | 9,820 | 21,370 | 982 |
| 2006-04-17 | 9,850 | 9,930 | 9,710 | 9,710 | 29,590 | 971 |
| 2006-04-14 | 9,860 | 9,880 | 9,750 | 9,770 | 39,090 | 977 |
| 2006-04-13 | 9,770 | 9,900 | 9,730 | 9,860 | 25,720 | 986 |
| 2006-04-12 | 9,910 | 9,970 | 9,740 | 9,760 | 26,420 | 976 |
| 2006-04-11 | 10,120 | 10,160 | 9,700 | 9,900 | 62,000 | 990 |
| 2006-04-10 | 10,000 | 10,100 | 9,940 | 10,050 | 35,120 | 1,005 |
| 2006-04-07 | 10,000 | 10,070 | 9,920 | 10,010 | 64,130 | 1,001 |
| 2006-04-06 | 9,850 | 9,960 | 9,820 | 9,950 | 56,930 | 995 |
| 2006-04-05 | 9,720 | 9,880 | 9,670 | 9,720 | 64,160 | 972 |
| 2006-04-04 | 9,910 | 9,910 | 9,670 | 9,670 | 74,310 | 967 |
| 2006-04-03 | 9,860 | 9,900 | 9,610 | 9,810 | 135,280 | 981 |
| 2006-03-31 | 9,900 | 9,980 | 9,670 | 9,850 | 72,590 | 985 |
| 2006-03-30 | 10,010 | 10,120 | 9,950 | 10,050 | 93,460 | 1,005 |
| 2006-03-29 | 9,700 | 10,040 | 9,700 | 10,020 | 91,840 | 1,002 |
| 2006-03-28 | 9,520 | 9,740 | 9,440 | 9,700 | 54,340 | 970 |
| 2006-03-27 | 9,690 | 9,690 | 9,370 | 9,500 | 41,950 | 950 |
| 2006-03-24 | 9,550 | 9,600 | 9,480 | 9,510 | 53,300 | 951 |
| 2006-03-23 | 9,500 | 9,580 | 9,380 | 9,510 | 53,340 | 951 |
| 2006-03-22 | 9,400 | 9,600 | 9,370 | 9,500 | 78,500 | 950 |
| 2006-03-20 | 9,240 | 9,390 | 9,190 | 9,230 | 35,780 | 923 |
| 2006-03-17 | 9,190 | 9,230 | 8,960 | 9,160 | 59,090 | 916 |
| 2006-03-16 | 9,290 | 9,360 | 9,070 | 9,100 | 55,690 | 910 |
| 2006-03-15 | 9,150 | 9,260 | 9,050 | 9,240 | 45,650 | 924 |
| 2006-03-14 | 9,350 | 9,490 | 9,110 | 9,150 | 65,510 | 915 |
| 2006-03-13 | 9,440 | 9,600 | 9,400 | 9,450 | 42,170 | 945 |
| 2006-03-10 | 9,120 | 9,360 | 9,120 | 9,190 | 70,300 | 919 |
| 2006-03-09 | 8,850 | 9,170 | 8,850 | 9,170 | 87,990 | 917 |
| 2006-03-08 | 8,850 | 9,060 | 8,770 | 8,830 | 76,230 | 883 |
| 2006-03-07 | 9,010 | 9,130 | 9,000 | 9,030 | 30,950 | 903 |
| 2006-03-06 | 9,100 | 9,210 | 9,010 | 9,190 | 39,760 | 919 |
| 2006-03-03 | 9,020 | 9,130 | 8,790 | 9,010 | 94,770 | 901 |
| 2006-03-02 | 9,160 | 9,170 | 8,920 | 9,120 | 148,970 | 912 |
| 2006-03-01 | 9,300 | 9,330 | 9,170 | 9,260 | 96,170 | 926 |
| 2006-02-28 | 9,270 | 9,520 | 9,230 | 9,430 | 84,000 | 943 |
| 2006-02-27 | 9,520 | 9,900 | 9,300 | 9,300 | 83,200 | 930 |
| 2006-02-24 | 9,840 | 9,840 | 9,430 | 9,530 | 92,000 | 953 |
| 2006-02-23 | 9,530 | 10,100 | 9,430 | 9,850 | 171,100 | 985 |
| 2006-02-22 | 9,320 | 9,490 | 9,270 | 9,430 | 85,300 | 943 |
| 2006-02-21 | 9,160 | 9,450 | 9,130 | 9,420 | 55,700 | 942 |
| 2006-02-20 | 9,320 | 9,380 | 9,100 | 9,230 | 99,400 | 923 |
| 2006-02-17 | 9,300 | 9,300 | 9,060 | 9,240 | 64,100 | 924 |
| 2006-02-16 | 9,180 | 9,330 | 9,180 | 9,210 | 55,700 | 921 |
| 2006-02-15 | 9,150 | 9,400 | 9,000 | 9,280 | 122,000 | 928 |
| 2006-02-14 | 9,180 | 9,430 | 9,010 | 9,330 | 131,900 | 933 |
| 2006-02-13 | 9,510 | 9,530 | 9,330 | 9,480 | 174,200 | 948 |
| 2006-02-10 | 9,810 | 9,960 | 9,600 | 9,950 | 214,200 | 995 |
| 2006-02-09 | 9,700 | 10,510 | 9,600 | 10,210 | 260,100 | 1,021 |
| 2006-02-08 | 9,400 | 9,780 | 9,400 | 9,780 | 152,000 | 978 |
| 2006-02-07 | 9,420 | 9,540 | 9,300 | 9,490 | 65,300 | 949 |
| 2006-02-06 | 9,230 | 9,380 | 9,140 | 9,330 | 50,800 | 933 |
| 2006-02-03 | 9,250 | 9,260 | 9,090 | 9,130 | 52,700 | 913 |
| 2006-02-02 | 9,180 | 9,290 | 9,120 | 9,160 | 208,400 | 916 |
| 2006-02-01 | 9,260 | 9,390 | 9,050 | 9,080 | 144,100 | 908 |
| 2006-01-31 | 9,400 | 9,540 | 9,160 | 9,160 | 185,600 | 916 |
| 2006-01-30 | 8,980 | 9,420 | 8,950 | 9,240 | 175,000 | 924 |
| 2006-01-27 | 8,770 | 8,880 | 8,680 | 8,880 | 100,700 | 888 |
| 2006-01-26 | 8,770 | 8,770 | 8,520 | 8,620 | 94,900 | 862 |
| 2006-01-25 | 8,500 | 8,770 | 8,500 | 8,720 | 128,500 | 872 |
| 2006-01-24 | 8,400 | 8,600 | 8,320 | 8,540 | 62,600 | 854 |
| 2006-01-23 | 8,300 | 8,430 | 8,250 | 8,370 | 73,700 | 837 |
| 2006-01-20 | 8,410 | 8,470 | 8,360 | 8,400 | 76,500 | 840 |
| 2006-01-19 | 8,380 | 8,490 | 8,260 | 8,400 | 138,300 | 840 |
| 2006-01-18 | 8,400 | 8,410 | 8,100 | 8,260 | 196,600 | 826 |
| 2006-01-17 | 8,560 | 8,690 | 8,450 | 8,490 | 122,900 | 849 |
| 2006-01-16 | 8,450 | 8,800 | 8,440 | 8,660 | 100,900 | 866 |
| 2006-01-13 | 8,550 | 8,550 | 8,470 | 8,470 | 78,000 | 847 |
| 2006-01-12 | 8,310 | 8,470 | 8,260 | 8,470 | 72,900 | 847 |
| 2006-01-11 | 8,310 | 8,380 | 8,230 | 8,380 | 97,500 | 838 |
| 2006-01-10 | 8,400 | 8,450 | 8,240 | 8,300 | 56,700 | 830 |
| 2006-01-06 | 8,590 | 8,590 | 8,370 | 8,470 | 118,700 | 847 |
| 2006-01-05 | 8,400 | 8,690 | 8,400 | 8,590 | 159,800 | 859 |
| 2006-01-04 | 8,320 | 8,360 | 8,160 | 8,280 | 42,900 | 828 |
分割・併合履歴 ： [2013-09-26]1株→10株
