2594 キーコーヒー(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 | 1,700 | 1,709 | 1,700 | 1,702 | 5,000 | 1,702 |
| 2006-12-28 | 1,705 | 1,708 | 1,699 | 1,701 | 6,700 | 1,701 |
| 2006-12-27 | 1,708 | 1,710 | 1,700 | 1,700 | 13,900 | 1,700 |
| 2006-12-26 | 1,702 | 1,709 | 1,700 | 1,706 | 10,500 | 1,706 |
| 2006-12-25 | 1,710 | 1,710 | 1,701 | 1,701 | 9,800 | 1,701 |
| 2006-12-22 | 1,710 | 1,713 | 1,700 | 1,711 | 10,400 | 1,711 |
| 2006-12-21 | 1,720 | 1,720 | 1,703 | 1,712 | 8,500 | 1,712 |
| 2006-12-20 | 1,709 | 1,723 | 1,700 | 1,719 | 17,400 | 1,719 |
| 2006-12-19 | 1,710 | 1,710 | 1,700 | 1,702 | 13,000 | 1,702 |
| 2006-12-18 | 1,707 | 1,714 | 1,705 | 1,709 | 8,200 | 1,709 |
| 2006-12-15 | 1,709 | 1,725 | 1,705 | 1,717 | 14,900 | 1,717 |
| 2006-12-14 | 1,723 | 1,723 | 1,704 | 1,709 | 23,500 | 1,709 |
| 2006-12-13 | 1,724 | 1,725 | 1,710 | 1,722 | 28,500 | 1,722 |
| 2006-12-12 | 1,730 | 1,730 | 1,715 | 1,724 | 26,800 | 1,724 |
| 2006-12-11 | 1,720 | 1,729 | 1,710 | 1,729 | 22,600 | 1,729 |
| 2006-12-08 | 1,734 | 1,734 | 1,718 | 1,719 | 37,900 | 1,719 |
| 2006-12-07 | 1,727 | 1,734 | 1,720 | 1,734 | 15,000 | 1,734 |
| 2006-12-06 | 1,723 | 1,737 | 1,698 | 1,727 | 35,200 | 1,727 |
| 2006-12-05 | 1,721 | 1,735 | 1,716 | 1,720 | 39,800 | 1,720 |
| 2006-12-04 | 1,715 | 1,720 | 1,710 | 1,719 | 19,400 | 1,719 |
| 2006-12-01 | 1,707 | 1,717 | 1,705 | 1,713 | 23,100 | 1,713 |
| 2006-11-30 | 1,708 | 1,709 | 1,690 | 1,706 | 15,700 | 1,706 |
| 2006-11-29 | 1,694 | 1,705 | 1,678 | 1,705 | 19,000 | 1,705 |
| 2006-11-28 | 1,692 | 1,695 | 1,679 | 1,694 | 14,000 | 1,694 |
| 2006-11-27 | 1,660 | 1,690 | 1,660 | 1,690 | 15,600 | 1,690 |
| 2006-11-24 | 1,671 | 1,671 | 1,654 | 1,660 | 12,400 | 1,660 |
| 2006-11-22 | 1,667 | 1,671 | 1,651 | 1,671 | 13,500 | 1,671 |
| 2006-11-21 | 1,655 | 1,666 | 1,650 | 1,651 | 16,100 | 1,651 |
| 2006-11-20 | 1,672 | 1,675 | 1,650 | 1,654 | 15,600 | 1,654 |
| 2006-11-17 | 1,668 | 1,680 | 1,653 | 1,672 | 11,400 | 1,672 |
| 2006-11-16 | 1,671 | 1,689 | 1,668 | 1,668 | 15,300 | 1,668 |
| 2006-11-15 | 1,670 | 1,684 | 1,663 | 1,663 | 19,300 | 1,663 |
| 2006-11-14 | 1,648 | 1,675 | 1,645 | 1,663 | 17,400 | 1,663 |
| 2006-11-13 | 1,668 | 1,668 | 1,634 | 1,637 | 21,800 | 1,637 |
| 2006-11-10 | 1,675 | 1,675 | 1,653 | 1,653 | 18,100 | 1,653 |
| 2006-11-09 | 1,672 | 1,682 | 1,660 | 1,674 | 15,200 | 1,674 |
| 2006-11-08 | 1,675 | 1,682 | 1,674 | 1,674 | 10,200 | 1,674 |
| 2006-11-07 | 1,689 | 1,700 | 1,675 | 1,687 | 12,100 | 1,687 |
| 2006-11-06 | 1,674 | 1,698 | 1,674 | 1,690 | 10,700 | 1,690 |
| 2006-11-02 | 1,686 | 1,691 | 1,675 | 1,684 | 10,900 | 1,684 |
| 2006-11-01 | 1,679 | 1,687 | 1,671 | 1,686 | 15,200 | 1,686 |
| 2006-10-31 | 1,699 | 1,703 | 1,680 | 1,680 | 31,500 | 1,680 |
| 2006-10-30 | 1,689 | 1,698 | 1,684 | 1,692 | 20,100 | 1,692 |
| 2006-10-27 | 1,701 | 1,701 | 1,687 | 1,688 | 22,500 | 1,688 |
| 2006-10-26 | 1,700 | 1,705 | 1,695 | 1,701 | 24,600 | 1,701 |
| 2006-10-25 | 1,695 | 1,698 | 1,691 | 1,695 | 17,900 | 1,695 |
| 2006-10-24 | 1,675 | 1,696 | 1,675 | 1,684 | 19,200 | 1,684 |
| 2006-10-23 | 1,693 | 1,696 | 1,685 | 1,687 | 18,900 | 1,687 |
| 2006-10-20 | 1,684 | 1,694 | 1,678 | 1,693 | 21,100 | 1,693 |
| 2006-10-19 | 1,675 | 1,678 | 1,671 | 1,673 | 13,300 | 1,673 |
| 2006-10-18 | 1,677 | 1,677 | 1,656 | 1,675 | 17,300 | 1,675 |
| 2006-10-17 | 1,679 | 1,680 | 1,670 | 1,678 | 13,200 | 1,678 |
| 2006-10-16 | 1,669 | 1,679 | 1,661 | 1,679 | 13,400 | 1,679 |
| 2006-10-13 | 1,658 | 1,672 | 1,658 | 1,666 | 23,800 | 1,666 |
| 2006-10-12 | 1,664 | 1,664 | 1,652 | 1,653 | 18,100 | 1,653 |
| 2006-10-11 | 1,653 | 1,659 | 1,650 | 1,650 | 15,200 | 1,650 |
| 2006-10-10 | 1,650 | 1,665 | 1,650 | 1,653 | 6,900 | 1,653 |
| 2006-10-06 | 1,675 | 1,675 | 1,660 | 1,664 | 11,900 | 1,664 |
| 2006-10-05 | 1,656 | 1,675 | 1,652 | 1,675 | 17,900 | 1,675 |
| 2006-10-04 | 1,661 | 1,676 | 1,655 | 1,656 | 17,700 | 1,656 |
| 2006-10-03 | 1,669 | 1,675 | 1,665 | 1,668 | 14,500 | 1,668 |
| 2006-10-02 | 1,650 | 1,671 | 1,647 | 1,668 | 18,000 | 1,668 |
| 2006-09-29 | 1,668 | 1,676 | 1,666 | 1,666 | 6,700 | 1,666 |
| 2006-09-28 | 1,670 | 1,679 | 1,660 | 1,676 | 14,800 | 1,676 |
| 2006-09-27 | 1,654 | 1,674 | 1,650 | 1,673 | 23,100 | 1,673 |
| 2006-09-26 | 1,637 | 1,658 | 1,636 | 1,656 | 39,200 | 1,656 |
| 2006-09-25 | 1,683 | 1,690 | 1,596 | 1,651 | 93,000 | 1,651 |
| 2006-09-22 | 1,690 | 1,690 | 1,680 | 1,684 | 21,700 | 1,684 |
| 2006-09-21 | 1,697 | 1,701 | 1,680 | 1,687 | 17,200 | 1,687 |
| 2006-09-20 | 1,708 | 1,708 | 1,693 | 1,695 | 30,900 | 1,695 |
| 2006-09-19 | 1,704 | 1,709 | 1,700 | 1,706 | 16,000 | 1,706 |
| 2006-09-15 | 1,705 | 1,708 | 1,700 | 1,704 | 13,400 | 1,704 |
| 2006-09-14 | 1,699 | 1,704 | 1,695 | 1,703 | 11,700 | 1,703 |
| 2006-09-13 | 1,696 | 1,709 | 1,696 | 1,696 | 12,600 | 1,696 |
| 2006-09-12 | 1,700 | 1,705 | 1,688 | 1,695 | 22,800 | 1,695 |
| 2006-09-11 | 1,704 | 1,710 | 1,700 | 1,700 | 13,800 | 1,700 |
| 2006-09-08 | 1,705 | 1,710 | 1,699 | 1,704 | 34,000 | 1,704 |
| 2006-09-07 | 1,711 | 1,712 | 1,690 | 1,691 | 27,000 | 1,691 |
| 2006-09-06 | 1,710 | 1,718 | 1,704 | 1,711 | 29,200 | 1,711 |
| 2006-09-05 | 1,702 | 1,710 | 1,695 | 1,703 | 22,600 | 1,703 |
| 2006-09-04 | 1,691 | 1,709 | 1,690 | 1,697 | 29,400 | 1,697 |
| 2006-09-01 | 1,690 | 1,692 | 1,680 | 1,686 | 15,200 | 1,686 |
| 2006-08-31 | 1,680 | 1,693 | 1,675 | 1,690 | 23,100 | 1,690 |
| 2006-08-30 | 1,675 | 1,682 | 1,672 | 1,680 | 12,800 | 1,680 |
| 2006-08-29 | 1,671 | 1,683 | 1,665 | 1,682 | 15,600 | 1,682 |
| 2006-08-28 | 1,658 | 1,670 | 1,658 | 1,661 | 12,900 | 1,661 |
| 2006-08-25 | 1,669 | 1,672 | 1,662 | 1,666 | 16,100 | 1,666 |
| 2006-08-24 | 1,661 | 1,670 | 1,646 | 1,669 | 26,200 | 1,669 |
| 2006-08-23 | 1,665 | 1,665 | 1,658 | 1,661 | 13,600 | 1,661 |
| 2006-08-22 | 1,659 | 1,665 | 1,654 | 1,663 | 23,400 | 1,663 |
| 2006-08-21 | 1,664 | 1,665 | 1,656 | 1,664 | 18,100 | 1,664 |
| 2006-08-18 | 1,665 | 1,669 | 1,658 | 1,665 | 12,200 | 1,665 |
| 2006-08-17 | 1,670 | 1,670 | 1,658 | 1,658 | 16,900 | 1,658 |
| 2006-08-16 | 1,660 | 1,672 | 1,658 | 1,671 | 22,800 | 1,671 |
| 2006-08-15 | 1,655 | 1,657 | 1,650 | 1,657 | 7,800 | 1,657 |
| 2006-08-14 | 1,655 | 1,655 | 1,650 | 1,655 | 6,300 | 1,655 |
| 2006-08-11 | 1,647 | 1,654 | 1,646 | 1,647 | 10,800 | 1,647 |
| 2006-08-10 | 1,655 | 1,655 | 1,646 | 1,650 | 22,600 | 1,650 |
| 2006-08-09 | 1,644 | 1,653 | 1,634 | 1,652 | 22,000 | 1,652 |
| 2006-08-08 | 1,649 | 1,650 | 1,629 | 1,640 | 20,600 | 1,640 |
| 2006-08-07 | 1,637 | 1,641 | 1,622 | 1,622 | 15,000 | 1,622 |
| 2006-08-04 | 1,632 | 1,643 | 1,632 | 1,637 | 4,700 | 1,637 |
| 2006-08-03 | 1,653 | 1,653 | 1,625 | 1,626 | 16,700 | 1,626 |
| 2006-08-02 | 1,642 | 1,653 | 1,638 | 1,653 | 13,700 | 1,653 |
| 2006-08-01 | 1,640 | 1,648 | 1,638 | 1,642 | 7,500 | 1,642 |
| 2006-07-31 | 1,658 | 1,658 | 1,638 | 1,638 | 13,000 | 1,638 |
| 2006-07-28 | 1,639 | 1,658 | 1,630 | 1,658 | 19,500 | 1,658 |
| 2006-07-27 | 1,633 | 1,638 | 1,614 | 1,638 | 9,800 | 1,638 |
| 2006-07-26 | 1,630 | 1,635 | 1,616 | 1,616 | 8,200 | 1,616 |
| 2006-07-25 | 1,626 | 1,630 | 1,604 | 1,628 | 15,200 | 1,628 |
| 2006-07-24 | 1,621 | 1,629 | 1,617 | 1,626 | 6,200 | 1,626 |
| 2006-07-21 | 1,630 | 1,633 | 1,619 | 1,621 | 9,700 | 1,621 |
| 2006-07-20 | 1,609 | 1,628 | 1,609 | 1,628 | 12,100 | 1,628 |
| 2006-07-19 | 1,613 | 1,628 | 1,609 | 1,609 | 15,500 | 1,609 |
| 2006-07-18 | 1,620 | 1,630 | 1,600 | 1,612 | 17,800 | 1,612 |
| 2006-07-14 | 1,630 | 1,632 | 1,621 | 1,622 | 7,200 | 1,622 |
| 2006-07-13 | 1,644 | 1,644 | 1,630 | 1,632 | 9,400 | 1,632 |
| 2006-07-12 | 1,654 | 1,654 | 1,635 | 1,645 | 10,500 | 1,645 |
| 2006-07-11 | 1,652 | 1,655 | 1,640 | 1,644 | 8,400 | 1,644 |
| 2006-07-10 | 1,630 | 1,650 | 1,630 | 1,650 | 10,600 | 1,650 |
| 2006-07-07 | 1,643 | 1,652 | 1,640 | 1,651 | 11,400 | 1,651 |
| 2006-07-06 | 1,655 | 1,655 | 1,639 | 1,646 | 15,000 | 1,646 |
| 2006-07-05 | 1,635 | 1,658 | 1,635 | 1,647 | 31,000 | 1,647 |
| 2006-07-04 | 1,630 | 1,636 | 1,630 | 1,635 | 8,200 | 1,635 |
| 2006-07-03 | 1,630 | 1,636 | 1,627 | 1,627 | 12,900 | 1,627 |
| 2006-06-30 | 1,610 | 1,625 | 1,605 | 1,613 | 21,100 | 1,613 |
| 2006-06-29 | 1,610 | 1,610 | 1,601 | 1,603 | 17,500 | 1,603 |
| 2006-06-28 | 1,623 | 1,625 | 1,604 | 1,610 | 17,200 | 1,610 |
| 2006-06-27 | 1,635 | 1,636 | 1,620 | 1,626 | 9,800 | 1,626 |
| 2006-06-26 | 1,635 | 1,635 | 1,611 | 1,628 | 10,200 | 1,628 |
| 2006-06-23 | 1,625 | 1,637 | 1,619 | 1,637 | 9,400 | 1,637 |
| 2006-06-22 | 1,620 | 1,639 | 1,619 | 1,639 | 18,800 | 1,639 |
| 2006-06-21 | 1,623 | 1,630 | 1,614 | 1,619 | 10,900 | 1,619 |
| 2006-06-20 | 1,620 | 1,625 | 1,616 | 1,622 | 8,800 | 1,622 |
| 2006-06-19 | 1,610 | 1,623 | 1,610 | 1,623 | 6,400 | 1,623 |
| 2006-06-16 | 1,612 | 1,637 | 1,606 | 1,608 | 26,000 | 1,608 |
| 2006-06-15 | 1,601 | 1,609 | 1,600 | 1,609 | 9,200 | 1,609 |
| 2006-06-14 | 1,587 | 1,613 | 1,585 | 1,601 | 15,400 | 1,601 |
| 2006-06-13 | 1,599 | 1,599 | 1,587 | 1,587 | 10,400 | 1,587 |
| 2006-06-12 | 1,601 | 1,601 | 1,580 | 1,598 | 15,500 | 1,598 |
| 2006-06-09 | 1,560 | 1,579 | 1,555 | 1,566 | 28,700 | 1,566 |
| 2006-06-08 | 1,585 | 1,590 | 1,560 | 1,560 | 19,500 | 1,560 |
| 2006-06-07 | 1,585 | 1,600 | 1,585 | 1,588 | 9,200 | 1,588 |
| 2006-06-06 | 1,596 | 1,599 | 1,586 | 1,586 | 8,400 | 1,586 |
| 2006-06-05 | 1,615 | 1,615 | 1,595 | 1,596 | 8,800 | 1,596 |
| 2006-06-02 | 1,615 | 1,616 | 1,585 | 1,614 | 19,700 | 1,614 |
| 2006-06-01 | 1,592 | 1,606 | 1,590 | 1,600 | 9,300 | 1,600 |
| 2006-05-31 | 1,606 | 1,610 | 1,585 | 1,589 | 22,900 | 1,589 |
| 2006-05-30 | 1,609 | 1,621 | 1,607 | 1,607 | 9,300 | 1,607 |
| 2006-05-29 | 1,629 | 1,629 | 1,607 | 1,621 | 12,500 | 1,621 |
| 2006-05-26 | 1,605 | 1,621 | 1,605 | 1,621 | 12,200 | 1,621 |
| 2006-05-25 | 1,610 | 1,615 | 1,605 | 1,615 | 18,600 | 1,615 |
| 2006-05-24 | 1,605 | 1,615 | 1,600 | 1,609 | 14,300 | 1,609 |
| 2006-05-23 | 1,595 | 1,607 | 1,594 | 1,603 | 15,400 | 1,603 |
| 2006-05-22 | 1,605 | 1,620 | 1,595 | 1,597 | 12,700 | 1,597 |
| 2006-05-19 | 1,595 | 1,608 | 1,590 | 1,605 | 10,400 | 1,605 |
| 2006-05-18 | 1,607 | 1,609 | 1,591 | 1,603 | 17,100 | 1,603 |
| 2006-05-17 | 1,616 | 1,622 | 1,607 | 1,611 | 17,800 | 1,611 |
| 2006-05-16 | 1,621 | 1,630 | 1,612 | 1,615 | 12,400 | 1,615 |
| 2006-05-15 | 1,618 | 1,629 | 1,612 | 1,623 | 18,900 | 1,623 |
| 2006-05-12 | 1,625 | 1,628 | 1,605 | 1,612 | 22,600 | 1,612 |
| 2006-05-11 | 1,625 | 1,632 | 1,624 | 1,631 | 15,800 | 1,631 |
| 2006-05-10 | 1,638 | 1,650 | 1,628 | 1,629 | 17,800 | 1,629 |
| 2006-05-09 | 1,639 | 1,649 | 1,639 | 1,643 | 10,500 | 1,643 |
| 2006-05-08 | 1,657 | 1,657 | 1,633 | 1,640 | 19,100 | 1,640 |
| 2006-05-02 | 1,640 | 1,655 | 1,635 | 1,649 | 22,800 | 1,649 |
| 2006-05-01 | 1,640 | 1,640 | 1,627 | 1,634 | 10,100 | 1,634 |
| 2006-04-28 | 1,649 | 1,649 | 1,624 | 1,634 | 19,900 | 1,634 |
| 2006-04-27 | 1,646 | 1,650 | 1,634 | 1,646 | 17,000 | 1,646 |
| 2006-04-26 | 1,633 | 1,647 | 1,633 | 1,645 | 13,400 | 1,645 |
| 2006-04-25 | 1,631 | 1,644 | 1,631 | 1,641 | 10,100 | 1,641 |
| 2006-04-24 | 1,640 | 1,649 | 1,628 | 1,629 | 25,600 | 1,629 |
| 2006-04-21 | 1,641 | 1,650 | 1,630 | 1,650 | 28,600 | 1,650 |
| 2006-04-20 | 1,633 | 1,640 | 1,630 | 1,636 | 12,600 | 1,636 |
| 2006-04-19 | 1,635 | 1,643 | 1,632 | 1,632 | 8,900 | 1,632 |
| 2006-04-18 | 1,635 | 1,639 | 1,630 | 1,635 | 5,800 | 1,635 |
| 2006-04-17 | 1,639 | 1,644 | 1,624 | 1,635 | 11,700 | 1,635 |
| 2006-04-14 | 1,639 | 1,648 | 1,639 | 1,639 | 7,000 | 1,639 |
| 2006-04-13 | 1,642 | 1,660 | 1,621 | 1,636 | 30,400 | 1,636 |
| 2006-04-12 | 1,665 | 1,665 | 1,640 | 1,642 | 21,500 | 1,642 |
| 2006-04-11 | 1,655 | 1,665 | 1,646 | 1,648 | 18,100 | 1,648 |
| 2006-04-10 | 1,650 | 1,655 | 1,645 | 1,654 | 16,300 | 1,654 |
| 2006-04-07 | 1,670 | 1,670 | 1,651 | 1,660 | 20,100 | 1,660 |
| 2006-04-06 | 1,669 | 1,670 | 1,654 | 1,670 | 35,800 | 1,670 |
| 2006-04-05 | 1,644 | 1,650 | 1,643 | 1,645 | 18,200 | 1,645 |
| 2006-04-04 | 1,631 | 1,640 | 1,631 | 1,640 | 22,800 | 1,640 |
| 2006-04-03 | 1,621 | 1,639 | 1,620 | 1,625 | 33,500 | 1,625 |
| 2006-03-31 | 1,633 | 1,638 | 1,628 | 1,629 | 25,700 | 1,629 |
| 2006-03-30 | 1,645 | 1,650 | 1,634 | 1,639 | 30,900 | 1,639 |
| 2006-03-29 | 1,664 | 1,666 | 1,653 | 1,655 | 33,300 | 1,655 |
| 2006-03-28 | 1,650 | 1,669 | 1,642 | 1,663 | 53,500 | 1,663 |
| 2006-03-27 | 1,680 | 1,690 | 1,680 | 1,690 | 65,200 | 1,690 |
| 2006-03-24 | 1,690 | 1,693 | 1,683 | 1,688 | 24,600 | 1,688 |
| 2006-03-23 | 1,697 | 1,699 | 1,691 | 1,691 | 35,400 | 1,691 |
| 2006-03-22 | 1,690 | 1,698 | 1,689 | 1,693 | 29,000 | 1,693 |
| 2006-03-20 | 1,660 | 1,689 | 1,655 | 1,688 | 34,700 | 1,688 |
| 2006-03-17 | 1,651 | 1,659 | 1,650 | 1,659 | 19,600 | 1,659 |
| 2006-03-16 | 1,659 | 1,659 | 1,650 | 1,650 | 16,800 | 1,650 |
| 2006-03-15 | 1,650 | 1,657 | 1,647 | 1,652 | 20,700 | 1,652 |
| 2006-03-14 | 1,637 | 1,645 | 1,637 | 1,645 | 21,200 | 1,645 |
| 2006-03-13 | 1,630 | 1,640 | 1,630 | 1,639 | 12,700 | 1,639 |
| 2006-03-10 | 1,630 | 1,638 | 1,620 | 1,625 | 50,200 | 1,625 |
| 2006-03-09 | 1,620 | 1,628 | 1,615 | 1,628 | 21,800 | 1,628 |
| 2006-03-08 | 1,617 | 1,623 | 1,614 | 1,618 | 32,200 | 1,618 |
| 2006-03-07 | 1,618 | 1,620 | 1,613 | 1,617 | 16,200 | 1,617 |
| 2006-03-06 | 1,615 | 1,619 | 1,607 | 1,618 | 26,200 | 1,618 |
| 2006-03-03 | 1,610 | 1,619 | 1,605 | 1,613 | 16,700 | 1,613 |
| 2006-03-02 | 1,617 | 1,618 | 1,606 | 1,611 | 13,500 | 1,611 |
| 2006-03-01 | 1,618 | 1,618 | 1,606 | 1,610 | 12,600 | 1,610 |
| 2006-02-28 | 1,610 | 1,618 | 1,600 | 1,611 | 20,800 | 1,611 |
| 2006-02-27 | 1,618 | 1,620 | 1,606 | 1,616 | 20,500 | 1,616 |
| 2006-02-24 | 1,602 | 1,615 | 1,601 | 1,610 | 17,900 | 1,610 |
| 2006-02-23 | 1,601 | 1,610 | 1,600 | 1,602 | 24,300 | 1,602 |
| 2006-02-22 | 1,608 | 1,619 | 1,601 | 1,601 | 15,100 | 1,601 |
| 2006-02-21 | 1,615 | 1,620 | 1,601 | 1,608 | 19,300 | 1,608 |
| 2006-02-20 | 1,615 | 1,624 | 1,601 | 1,616 | 29,400 | 1,616 |
| 2006-02-17 | 1,630 | 1,630 | 1,612 | 1,613 | 25,600 | 1,613 |
| 2006-02-16 | 1,620 | 1,620 | 1,614 | 1,614 | 16,600 | 1,614 |
| 2006-02-15 | 1,615 | 1,625 | 1,612 | 1,613 | 13,700 | 1,613 |
| 2006-02-14 | 1,615 | 1,623 | 1,611 | 1,620 | 15,200 | 1,620 |
| 2006-02-13 | 1,630 | 1,630 | 1,613 | 1,623 | 17,800 | 1,623 |
| 2006-02-10 | 1,630 | 1,630 | 1,616 | 1,617 | 20,700 | 1,617 |
| 2006-02-09 | 1,618 | 1,630 | 1,611 | 1,624 | 17,600 | 1,624 |
| 2006-02-08 | 1,623 | 1,635 | 1,612 | 1,612 | 19,500 | 1,612 |
| 2006-02-07 | 1,633 | 1,634 | 1,620 | 1,623 | 14,900 | 1,623 |
| 2006-02-06 | 1,624 | 1,634 | 1,614 | 1,632 | 31,300 | 1,632 |
| 2006-02-03 | 1,632 | 1,637 | 1,625 | 1,626 | 21,800 | 1,626 |
| 2006-02-02 | 1,630 | 1,639 | 1,630 | 1,639 | 16,100 | 1,639 |
| 2006-02-01 | 1,630 | 1,639 | 1,615 | 1,630 | 22,200 | 1,630 |
| 2006-01-31 | 1,635 | 1,640 | 1,630 | 1,636 | 19,700 | 1,636 |
| 2006-01-30 | 1,617 | 1,637 | 1,615 | 1,631 | 25,800 | 1,631 |
| 2006-01-27 | 1,598 | 1,613 | 1,597 | 1,612 | 32,500 | 1,612 |
| 2006-01-26 | 1,589 | 1,597 | 1,589 | 1,596 | 9,600 | 1,596 |
| 2006-01-25 | 1,597 | 1,597 | 1,586 | 1,586 | 21,700 | 1,586 |
| 2006-01-24 | 1,590 | 1,595 | 1,577 | 1,595 | 24,000 | 1,595 |
| 2006-01-23 | 1,580 | 1,593 | 1,577 | 1,578 | 22,200 | 1,578 |
| 2006-01-20 | 1,575 | 1,590 | 1,573 | 1,579 | 20,200 | 1,579 |
| 2006-01-19 | 1,570 | 1,575 | 1,560 | 1,573 | 48,300 | 1,573 |
| 2006-01-18 | 1,580 | 1,580 | 1,560 | 1,575 | 46,400 | 1,575 |
| 2006-01-17 | 1,597 | 1,599 | 1,580 | 1,581 | 37,300 | 1,581 |
| 2006-01-16 | 1,585 | 1,599 | 1,582 | 1,590 | 34,300 | 1,590 |
| 2006-01-13 | 1,588 | 1,590 | 1,585 | 1,587 | 23,300 | 1,587 |
| 2006-01-12 | 1,590 | 1,593 | 1,580 | 1,587 | 48,900 | 1,587 |
| 2006-01-11 | 1,592 | 1,604 | 1,590 | 1,595 | 29,800 | 1,595 |
| 2006-01-10 | 1,609 | 1,610 | 1,591 | 1,591 | 29,800 | 1,591 |
| 2006-01-06 | 1,586 | 1,597 | 1,580 | 1,589 | 46,300 | 1,589 |
| 2006-01-05 | 1,590 | 1,596 | 1,586 | 1,586 | 24,600 | 1,586 |
| 2006-01-04 | 1,573 | 1,589 | 1,573 | 1,580 | 12,300 | 1,580 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
