2469 ヒビノ(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 | 1,605 | 1,620 | 1,605 | 1,620 | 1,800 | 810 |
| 2006-12-28 | 1,600 | 1,610 | 1,595 | 1,605 | 1,900 | 802.50 |
| 2006-12-27 | 1,588 | 1,600 | 1,588 | 1,595 | 2,300 | 797.50 |
| 2006-12-26 | 1,590 | 1,599 | 1,575 | 1,599 | 5,500 | 799.50 |
| 2006-12-25 | 1,630 | 1,630 | 1,599 | 1,600 | 12,000 | 800 |
| 2006-12-22 | 1,600 | 1,625 | 1,585 | 1,600 | 11,300 | 800 |
| 2006-12-21 | 1,641 | 1,641 | 1,572 | 1,625 | 5,300 | 812.50 |
| 2006-12-20 | 1,647 | 1,654 | 1,645 | 1,645 | 8,200 | 822.50 |
| 2006-12-19 | 1,653 | 1,653 | 1,645 | 1,646 | 6,500 | 823 |
| 2006-12-18 | 1,651 | 1,651 | 1,648 | 1,650 | 4,700 | 825 |
| 2006-12-15 | 1,656 | 1,669 | 1,650 | 1,651 | 4,800 | 825.50 |
| 2006-12-14 | 1,643 | 1,664 | 1,643 | 1,650 | 3,300 | 825 |
| 2006-12-13 | 1,649 | 1,649 | 1,640 | 1,640 | 3,100 | 820 |
| 2006-12-12 | 1,650 | 1,650 | 1,635 | 1,649 | 8,600 | 824.50 |
| 2006-12-11 | 1,622 | 1,630 | 1,620 | 1,625 | 8,000 | 812.50 |
| 2006-12-08 | 1,610 | 1,620 | 1,610 | 1,618 | 3,200 | 809 |
| 2006-12-07 | 1,612 | 1,620 | 1,608 | 1,609 | 4,600 | 804.50 |
| 2006-12-06 | 1,630 | 1,630 | 1,602 | 1,620 | 2,400 | 810 |
| 2006-12-05 | 1,613 | 1,640 | 1,613 | 1,630 | 4,200 | 815 |
| 2006-12-04 | 1,620 | 1,630 | 1,602 | 1,630 | 3,400 | 815 |
| 2006-12-01 | 1,645 | 1,645 | 1,601 | 1,625 | 11,600 | 812.50 |
| 2006-11-30 | 1,651 | 1,655 | 1,650 | 1,651 | 5,400 | 825.50 |
| 2006-11-29 | 1,632 | 1,660 | 1,632 | 1,645 | 4,700 | 822.50 |
| 2006-11-28 | 1,669 | 1,669 | 1,630 | 1,640 | 1,000 | 820 |
| 2006-11-27 | 1,665 | 1,679 | 1,660 | 1,670 | 6,200 | 835 |
| 2006-11-24 | 1,620 | 1,630 | 1,600 | 1,605 | 3,800 | 802.50 |
| 2006-11-22 | 1,600 | 1,620 | 1,590 | 1,600 | 4,400 | 800 |
| 2006-11-21 | 1,619 | 1,625 | 1,588 | 1,600 | 7,600 | 800 |
| 2006-11-20 | 1,620 | 1,625 | 1,615 | 1,620 | 11,200 | 810 |
| 2006-11-17 | 1,600 | 1,645 | 1,600 | 1,644 | 13,700 | 822 |
| 2006-11-16 | 1,630 | 1,640 | 1,600 | 1,630 | 3,800 | 815 |
| 2006-11-15 | 1,670 | 1,670 | 1,630 | 1,630 | 1,200 | 815 |
| 2006-11-14 | 1,650 | 1,650 | 1,642 | 1,643 | 2,000 | 821.50 |
| 2006-11-13 | 1,640 | 1,650 | 1,580 | 1,620 | 2,900 | 810 |
| 2006-11-10 | 1,595 | 1,640 | 1,590 | 1,635 | 6,500 | 817.50 |
| 2006-11-09 | 1,654 | 1,654 | 1,580 | 1,600 | 8,300 | 800 |
| 2006-11-08 | 1,669 | 1,669 | 1,600 | 1,638 | 4,600 | 819 |
| 2006-11-07 | 1,651 | 1,670 | 1,620 | 1,650 | 3,600 | 825 |
| 2006-11-06 | 1,670 | 1,670 | 1,645 | 1,650 | 1,200 | 825 |
| 2006-11-02 | 1,680 | 1,680 | 1,641 | 1,670 | 2,300 | 835 |
| 2006-11-01 | 1,692 | 1,692 | 1,660 | 1,685 | 3,000 | 842.50 |
| 2006-10-31 | 1,681 | 1,681 | 1,680 | 1,680 | 4,100 | 840 |
| 2006-10-30 | 1,680 | 1,681 | 1,665 | 1,680 | 7,600 | 840 |
| 2006-10-27 | 1,688 | 1,688 | 1,671 | 1,671 | 3,500 | 835.50 |
| 2006-10-26 | 1,700 | 1,700 | 1,670 | 1,688 | 42,000 | 844 |
| 2006-10-25 | 1,700 | 1,700 | 1,690 | 1,695 | 5,800 | 847.50 |
| 2006-10-24 | 1,671 | 1,680 | 1,670 | 1,680 | 4,300 | 840 |
| 2006-10-23 | 1,684 | 1,685 | 1,670 | 1,684 | 3,900 | 842 |
| 2006-10-20 | 1,660 | 1,670 | 1,640 | 1,665 | 7,100 | 832.50 |
| 2006-10-19 | 1,650 | 1,660 | 1,634 | 1,640 | 10,500 | 820 |
| 2006-10-18 | 1,616 | 1,634 | 1,610 | 1,634 | 14,700 | 817 |
| 2006-10-17 | 1,622 | 1,640 | 1,600 | 1,615 | 7,800 | 807.50 |
| 2006-10-16 | 1,588 | 1,629 | 1,587 | 1,622 | 7,600 | 811 |
| 2006-10-13 | 1,500 | 1,560 | 1,500 | 1,530 | 6,400 | 765 |
| 2006-10-12 | 1,484 | 1,506 | 1,484 | 1,490 | 5,800 | 745 |
| 2006-10-11 | 1,572 | 1,580 | 1,482 | 1,482 | 11,300 | 741 |
| 2006-10-10 | 1,578 | 1,585 | 1,578 | 1,580 | 2,200 | 790 |
| 2006-10-06 | 1,618 | 1,618 | 1,599 | 1,608 | 12,600 | 804 |
| 2006-10-05 | 1,597 | 1,620 | 1,577 | 1,600 | 4,900 | 800 |
| 2006-10-04 | 1,620 | 1,620 | 1,580 | 1,600 | 4,100 | 800 |
| 2006-10-03 | 1,605 | 1,620 | 1,590 | 1,610 | 7,500 | 805 |
| 2006-10-02 | 1,615 | 1,620 | 1,600 | 1,605 | 1,900 | 802.50 |
| 2006-09-29 | 1,607 | 1,611 | 1,599 | 1,600 | 6,600 | 800 |
| 2006-09-28 | 1,576 | 1,619 | 1,576 | 1,607 | 7,400 | 803.50 |
| 2006-09-27 | 1,575 | 1,600 | 1,575 | 1,600 | 2,200 | 800 |
| 2006-09-26 | 1,600 | 1,600 | 1,565 | 1,580 | 4,100 | 790 |
| 2006-09-25 | 1,650 | 1,650 | 1,585 | 1,600 | 6,500 | 800 |
| 2006-09-22 | 1,603 | 1,620 | 1,596 | 1,620 | 2,700 | 810 |
| 2006-09-21 | 1,605 | 1,633 | 1,605 | 1,630 | 3,100 | 815 |
| 2006-09-20 | 1,610 | 1,650 | 1,580 | 1,650 | 7,700 | 825 |
| 2006-09-19 | 1,615 | 1,645 | 1,600 | 1,600 | 10,200 | 800 |
| 2006-09-15 | 1,690 | 1,690 | 1,608 | 1,630 | 5,400 | 815 |
| 2006-09-14 | 1,759 | 1,760 | 1,685 | 1,690 | 5,600 | 845 |
| 2006-09-13 | 1,839 | 1,841 | 1,770 | 1,770 | 7,900 | 885 |
| 2006-09-12 | 1,830 | 1,901 | 1,802 | 1,837 | 25,900 | 918.50 |
| 2006-09-11 | 1,775 | 1,780 | 1,775 | 1,780 | 3,200 | 890 |
| 2006-09-08 | 1,760 | 1,778 | 1,760 | 1,778 | 6,500 | 889 |
| 2006-09-07 | 1,762 | 1,784 | 1,760 | 1,765 | 6,200 | 882.50 |
| 2006-09-06 | 1,755 | 1,780 | 1,755 | 1,780 | 3,800 | 890 |
| 2006-09-05 | 1,740 | 1,760 | 1,730 | 1,755 | 17,100 | 877.50 |
| 2006-09-04 | 1,730 | 1,740 | 1,730 | 1,740 | 6,500 | 870 |
| 2006-09-01 | 1,730 | 1,739 | 1,720 | 1,730 | 4,800 | 865 |
| 2006-08-31 | 1,749 | 1,749 | 1,670 | 1,730 | 9,000 | 865 |
| 2006-08-30 | 1,730 | 1,750 | 1,720 | 1,750 | 5,900 | 875 |
| 2006-08-29 | 1,720 | 1,721 | 1,714 | 1,721 | 10,200 | 860.50 |
| 2006-08-28 | 1,721 | 1,721 | 1,700 | 1,714 | 7,100 | 857 |
| 2006-08-25 | 1,735 | 1,735 | 1,720 | 1,720 | 7,000 | 860 |
| 2006-08-24 | 1,719 | 1,730 | 1,700 | 1,722 | 6,100 | 861 |
| 2006-08-23 | 1,705 | 1,727 | 1,700 | 1,720 | 5,600 | 860 |
| 2006-08-22 | 1,700 | 1,720 | 1,700 | 1,720 | 11,600 | 860 |
| 2006-08-21 | 1,650 | 1,699 | 1,605 | 1,680 | 6,400 | 840 |
| 2006-08-18 | 1,665 | 1,665 | 1,625 | 1,630 | 3,000 | 815 |
| 2006-08-17 | 1,670 | 1,670 | 1,640 | 1,660 | 3,300 | 830 |
| 2006-08-16 | 1,645 | 1,650 | 1,622 | 1,640 | 6,900 | 820 |
| 2006-08-15 | 1,628 | 1,640 | 1,610 | 1,634 | 3,000 | 817 |
| 2006-08-14 | 1,625 | 1,625 | 1,600 | 1,624 | 4,100 | 812 |
| 2006-08-11 | 1,632 | 1,650 | 1,600 | 1,600 | 8,700 | 800 |
| 2006-08-10 | 1,640 | 1,670 | 1,600 | 1,650 | 10,000 | 825 |
| 2006-08-09 | 1,641 | 1,700 | 1,641 | 1,700 | 4,900 | 850 |
| 2006-08-08 | 1,670 | 1,700 | 1,636 | 1,685 | 3,300 | 842.50 |
| 2006-08-07 | 1,700 | 1,710 | 1,665 | 1,680 | 15,800 | 840 |
| 2006-08-04 | 1,600 | 1,680 | 1,600 | 1,680 | 11,400 | 840 |
| 2006-08-03 | 1,587 | 1,590 | 1,550 | 1,590 | 5,500 | 795 |
| 2006-08-02 | 1,536 | 1,580 | 1,536 | 1,546 | 2,400 | 773 |
| 2006-08-01 | 1,560 | 1,583 | 1,526 | 1,560 | 5,000 | 780 |
| 2006-07-31 | 1,590 | 1,655 | 1,531 | 1,587 | 28,000 | 793.50 |
| 2006-07-28 | 1,470 | 1,480 | 1,470 | 1,480 | 1,600 | 740 |
| 2006-07-27 | 1,455 | 1,470 | 1,415 | 1,470 | 5,300 | 735 |
| 2006-07-26 | 1,480 | 1,480 | 1,460 | 1,460 | 5,400 | 730 |
| 2006-07-25 | 1,495 | 1,495 | 1,465 | 1,480 | 4,500 | 740 |
| 2006-07-24 | 1,470 | 1,470 | 1,455 | 1,455 | 12,100 | 727.50 |
| 2006-07-21 | 1,508 | 1,510 | 1,470 | 1,509 | 10,700 | 754.50 |
| 2006-07-20 | 1,500 | 1,530 | 1,475 | 1,509 | 13,900 | 754.50 |
| 2006-07-19 | 1,485 | 1,500 | 1,410 | 1,450 | 10,300 | 725 |
| 2006-07-18 | 1,571 | 1,571 | 1,485 | 1,485 | 8,300 | 742.50 |
| 2006-07-14 | 1,674 | 1,674 | 1,630 | 1,631 | 4,700 | 815.50 |
| 2006-07-13 | 1,650 | 1,700 | 1,640 | 1,699 | 3,900 | 849.50 |
| 2006-07-12 | 1,749 | 1,749 | 1,680 | 1,720 | 7,200 | 860 |
| 2006-07-11 | 1,780 | 1,780 | 1,699 | 1,760 | 7,800 | 880 |
| 2006-07-10 | 1,722 | 1,755 | 1,698 | 1,750 | 7,200 | 875 |
| 2006-07-07 | 1,784 | 1,784 | 1,750 | 1,784 | 5,100 | 892 |
| 2006-07-06 | 1,778 | 1,788 | 1,770 | 1,785 | 4,000 | 892.50 |
| 2006-07-05 | 1,810 | 1,810 | 1,780 | 1,796 | 7,600 | 898 |
| 2006-07-04 | 1,834 | 1,834 | 1,790 | 1,817 | 7,700 | 908.50 |
| 2006-07-03 | 1,830 | 1,830 | 1,750 | 1,805 | 17,100 | 902.50 |
| 2006-06-30 | 1,795 | 1,800 | 1,761 | 1,800 | 15,200 | 900 |
| 2006-06-29 | 1,740 | 1,760 | 1,727 | 1,760 | 9,500 | 880 |
| 2006-06-28 | 1,732 | 1,750 | 1,732 | 1,750 | 4,500 | 875 |
| 2006-06-27 | 1,730 | 1,760 | 1,700 | 1,755 | 6,200 | 877.50 |
| 2006-06-26 | 1,685 | 1,740 | 1,680 | 1,739 | 8,200 | 869.50 |
| 2006-06-23 | 1,710 | 1,715 | 1,682 | 1,715 | 1,600 | 857.50 |
| 2006-06-22 | 1,700 | 1,715 | 1,680 | 1,710 | 7,900 | 855 |
| 2006-06-21 | 1,680 | 1,685 | 1,632 | 1,685 | 4,100 | 842.50 |
| 2006-06-20 | 1,709 | 1,710 | 1,653 | 1,679 | 3,800 | 839.50 |
| 2006-06-19 | 1,711 | 1,711 | 1,685 | 1,710 | 3,700 | 855 |
| 2006-06-16 | 1,730 | 1,748 | 1,711 | 1,711 | 8,200 | 855.50 |
| 2006-06-15 | 1,685 | 1,685 | 1,600 | 1,680 | 11,000 | 840 |
| 2006-06-14 | 1,500 | 1,599 | 1,500 | 1,565 | 8,900 | 782.50 |
| 2006-06-13 | 1,495 | 1,530 | 1,455 | 1,529 | 6,600 | 764.50 |
| 2006-06-12 | 1,468 | 1,495 | 1,450 | 1,495 | 6,300 | 747.50 |
| 2006-06-09 | 1,470 | 1,500 | 1,470 | 1,480 | 5,900 | 740 |
| 2006-06-08 | 1,500 | 1,500 | 1,420 | 1,466 | 18,600 | 733 |
| 2006-06-07 | 1,500 | 1,515 | 1,480 | 1,500 | 17,300 | 750 |
| 2006-06-06 | 1,530 | 1,550 | 1,500 | 1,500 | 17,700 | 750 |
| 2006-06-05 | 1,520 | 1,597 | 1,502 | 1,580 | 9,400 | 790 |
| 2006-06-02 | 1,606 | 1,606 | 1,400 | 1,569 | 31,500 | 784.50 |
| 2006-06-01 | 1,640 | 1,719 | 1,605 | 1,620 | 32,700 | 810 |
| 2006-05-31 | 1,620 | 1,719 | 1,615 | 1,670 | 21,300 | 835 |
| 2006-05-30 | 1,830 | 1,830 | 1,770 | 1,770 | 13,200 | 885 |
| 2006-05-29 | 1,855 | 1,855 | 1,826 | 1,826 | 5,200 | 913 |
| 2006-05-26 | 1,835 | 1,850 | 1,819 | 1,848 | 26,700 | 924 |
| 2006-05-25 | 1,848 | 1,848 | 1,819 | 1,835 | 39,500 | 917.50 |
| 2006-05-24 | 1,811 | 1,829 | 1,800 | 1,818 | 14,800 | 909 |
| 2006-05-23 | 1,908 | 1,908 | 1,800 | 1,814 | 18,000 | 907 |
| 2006-05-22 | 1,960 | 1,980 | 1,855 | 1,897 | 16,300 | 948.50 |
| 2006-05-19 | 1,899 | 1,899 | 1,851 | 1,870 | 14,400 | 935 |
| 2006-05-18 | 1,785 | 1,880 | 1,785 | 1,880 | 22,600 | 940 |
| 2006-05-17 | 1,980 | 1,995 | 1,851 | 1,905 | 27,600 | 952.50 |
| 2006-05-16 | 2,100 | 2,100 | 1,984 | 2,000 | 27,600 | 1,000 |
| 2006-05-15 | 2,095 | 2,105 | 2,080 | 2,100 | 14,300 | 1,050 |
| 2006-05-12 | 2,150 | 2,150 | 2,100 | 2,105 | 19,200 | 1,052.50 |
| 2006-05-11 | 2,180 | 2,240 | 2,170 | 2,185 | 53,700 | 1,092.50 |
| 2006-05-10 | 2,110 | 2,155 | 2,110 | 2,150 | 22,400 | 1,075 |
| 2006-05-09 | 2,120 | 2,125 | 2,085 | 2,110 | 9,300 | 1,055 |
| 2006-05-08 | 2,055 | 2,185 | 2,055 | 2,080 | 24,800 | 1,040 |
| 2006-05-02 | 2,040 | 2,080 | 2,040 | 2,055 | 10,600 | 1,027.50 |
| 2006-05-01 | 2,040 | 2,075 | 2,005 | 2,055 | 10,100 | 1,027.50 |
| 2006-04-28 | 2,085 | 2,085 | 2,045 | 2,065 | 23,800 | 1,032.50 |
| 2006-04-27 | 2,095 | 2,125 | 2,085 | 2,090 | 11,500 | 1,045 |
| 2006-04-26 | 2,110 | 2,140 | 2,085 | 2,100 | 15,900 | 1,050 |
| 2006-04-25 | 2,065 | 2,120 | 2,035 | 2,115 | 19,900 | 1,057.50 |
| 2006-04-24 | 2,055 | 2,060 | 2,005 | 2,035 | 21,600 | 1,017.50 |
| 2006-04-21 | 2,145 | 2,185 | 2,050 | 2,055 | 58,900 | 1,027.50 |
| 2006-04-20 | 2,195 | 2,220 | 2,105 | 2,110 | 34,500 | 1,055 |
| 2006-04-19 | 2,255 | 2,275 | 2,140 | 2,170 | 106,600 | 1,085 |
| 2006-04-18 | 1,990 | 2,250 | 1,970 | 2,210 | 218,500 | 1,105 |
| 2006-04-17 | 2,090 | 2,090 | 2,005 | 2,015 | 33,800 | 1,007.50 |
| 2006-04-14 | 2,110 | 2,110 | 2,075 | 2,090 | 21,800 | 1,045 |
| 2006-04-13 | 2,130 | 2,145 | 2,100 | 2,100 | 25,800 | 1,050 |
| 2006-04-12 | 2,140 | 2,150 | 2,120 | 2,140 | 21,600 | 1,070 |
| 2006-04-11 | 2,145 | 2,160 | 2,140 | 2,140 | 15,700 | 1,070 |
| 2006-04-10 | 2,160 | 2,160 | 2,125 | 2,140 | 27,900 | 1,070 |
| 2006-04-07 | 2,180 | 2,195 | 2,160 | 2,175 | 28,800 | 1,087.50 |
| 2006-04-06 | 2,160 | 2,175 | 2,150 | 2,160 | 19,800 | 1,080 |
| 2006-04-05 | 2,200 | 2,210 | 2,155 | 2,165 | 38,400 | 1,082.50 |
| 2006-04-04 | 2,220 | 2,220 | 2,190 | 2,190 | 25,200 | 1,095 |
| 2006-04-03 | 2,190 | 2,225 | 2,175 | 2,210 | 36,800 | 1,105 |
| 2006-03-31 | 2,200 | 2,200 | 2,165 | 2,195 | 25,300 | 1,097.50 |
| 2006-03-30 | 2,195 | 2,235 | 2,155 | 2,185 | 42,700 | 1,092.50 |
| 2006-03-29 | 2,100 | 2,175 | 2,075 | 2,155 | 51,400 | 1,077.50 |
| 2006-03-28 | 2,110 | 2,125 | 2,090 | 2,110 | 35,000 | 1,055 |
| 2006-03-27 | 2,200 | 2,200 | 2,155 | 2,170 | 30,400 | 1,085 |
| 2006-03-24 | 2,200 | 2,215 | 2,180 | 2,180 | 35,000 | 1,090 |
| 2006-03-23 | 2,250 | 2,260 | 2,215 | 2,215 | 23,400 | 1,107.50 |
| 2006-03-22 | 2,260 | 2,265 | 2,220 | 2,240 | 27,700 | 1,120 |
| 2006-03-20 | 2,250 | 2,280 | 2,220 | 2,260 | 40,500 | 1,130 |
| 2006-03-17 | 2,235 | 2,280 | 2,235 | 2,250 | 24,300 | 1,125 |
| 2006-03-16 | 2,370 | 2,370 | 2,205 | 2,275 | 124,800 | 1,137.50 |
| 2006-03-15 | 2,460 | 2,470 | 2,385 | 2,400 | 32,000 | 1,200 |
| 2006-03-14 | 2,600 | 2,605 | 2,430 | 2,430 | 77,000 | 1,215 |
| 2006-03-13 | 2,485 | 2,655 | 2,475 | 2,600 | 96,500 | 1,300 |
| 2006-03-10 | 2,345 | 2,445 | 2,340 | 2,445 | 40,200 | 1,222.50 |
| 2006-03-09 | 2,390 | 2,390 | 2,345 | 2,360 | 30,700 | 1,180 |
| 2006-03-08 | 2,335 | 2,370 | 2,315 | 2,350 | 16,000 | 1,175 |
| 2006-03-07 | 2,395 | 2,420 | 2,330 | 2,360 | 28,100 | 1,180 |
| 2006-03-06 | 2,330 | 2,435 | 2,300 | 2,415 | 24,100 | 1,207.50 |
| 2006-03-03 | 2,410 | 2,460 | 2,325 | 2,350 | 41,300 | 1,175 |
| 2006-03-02 | 2,510 | 2,610 | 2,420 | 2,430 | 71,000 | 1,215 |
| 2006-03-01 | 2,425 | 2,610 | 2,405 | 2,470 | 69,200 | 1,235 |
| 2006-02-28 | 2,635 | 2,635 | 2,490 | 2,510 | 37,800 | 1,255 |
| 2006-02-27 | 2,730 | 2,750 | 2,555 | 2,560 | 88,000 | 1,280 |
| 2006-02-24 | 2,550 | 2,845 | 2,515 | 2,650 | 261,700 | 1,325 |
| 2006-02-23 | 2,340 | 2,640 | 2,300 | 2,600 | 191,500 | 1,300 |
| 2006-02-22 | 2,250 | 2,335 | 2,190 | 2,270 | 121,100 | 1,135 |
| 2006-02-21 | 2,300 | 2,400 | 2,165 | 2,320 | 102,600 | 1,160 |
| 2006-02-20 | 2,390 | 2,405 | 2,150 | 2,165 | 150,000 | 1,082.50 |
| 2006-02-17 | 2,810 | 2,900 | 2,500 | 2,510 | 170,700 | 1,255 |
| 2006-02-16 | 2,975 | 3,210 | 2,755 | 2,800 | 618,800 | 1,400 |
| 2006-02-15 | 2,700 | 3,060 | 2,530 | 3,060 | 474,600 | 1,530 |
| 2006-02-14 | 2,695 | 2,840 | 2,480 | 2,660 | 260,200 | 1,330 |
| 2006-02-13 | 3,090 | 3,280 | 2,725 | 2,775 | 341,400 | 1,387.50 |
| 2006-02-10 | 3,030 | 3,320 | 3,000 | 3,140 | 441,000 | 1,570 |
| 2006-02-09 | 3,340 | 3,400 | 2,970 | 3,080 | 464,100 | 1,540 |
| 2006-02-08 | 3,580 | 3,580 | 3,310 | 3,340 | 405,200 | 1,670 |
| 2006-02-07 | 3,600 | 3,780 | 3,400 | 3,610 | 1,074,700 | 1,805 |
| 2006-02-06 | 3,690 | 3,740 | 3,360 | 3,550 | 1,189,900 | 1,775 |
| 2006-02-03 | 4,310 | 4,540 | 3,860 | 3,860 | 1,355,400 | 1,930 |
| 2006-02-02 | 4,520 | 4,900 | 4,100 | 4,360 | 2,732,800 | 2,180 |
分割・併合履歴 ： [2017-03-29]1株→2株
