2676 高千穂交易(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 | 1,520 | 1,528 | 1,512 | 1,513 | 5,400 | 1,513 |
| 2006-12-28 | 1,520 | 1,520 | 1,505 | 1,519 | 11,000 | 1,519 |
| 2006-12-27 | 1,499 | 1,520 | 1,491 | 1,511 | 8,600 | 1,511 |
| 2006-12-26 | 1,471 | 1,495 | 1,471 | 1,490 | 10,800 | 1,490 |
| 2006-12-25 | 1,500 | 1,513 | 1,478 | 1,479 | 17,100 | 1,479 |
| 2006-12-22 | 1,519 | 1,525 | 1,503 | 1,513 | 10,800 | 1,513 |
| 2006-12-21 | 1,515 | 1,537 | 1,515 | 1,522 | 10,900 | 1,522 |
| 2006-12-20 | 1,512 | 1,524 | 1,512 | 1,524 | 7,700 | 1,524 |
| 2006-12-19 | 1,530 | 1,543 | 1,512 | 1,512 | 16,500 | 1,512 |
| 2006-12-18 | 1,530 | 1,530 | 1,518 | 1,529 | 9,200 | 1,529 |
| 2006-12-15 | 1,500 | 1,527 | 1,500 | 1,505 | 16,300 | 1,505 |
| 2006-12-14 | 1,468 | 1,504 | 1,468 | 1,490 | 20,500 | 1,490 |
| 2006-12-13 | 1,478 | 1,481 | 1,467 | 1,477 | 11,500 | 1,477 |
| 2006-12-12 | 1,470 | 1,486 | 1,470 | 1,479 | 8,900 | 1,479 |
| 2006-12-11 | 1,475 | 1,475 | 1,459 | 1,472 | 9,900 | 1,472 |
| 2006-12-08 | 1,447 | 1,460 | 1,440 | 1,455 | 20,500 | 1,455 |
| 2006-12-07 | 1,433 | 1,448 | 1,427 | 1,440 | 13,900 | 1,440 |
| 2006-12-06 | 1,407 | 1,435 | 1,407 | 1,429 | 14,200 | 1,429 |
| 2006-12-05 | 1,422 | 1,425 | 1,402 | 1,408 | 30,700 | 1,408 |
| 2006-12-04 | 1,413 | 1,438 | 1,407 | 1,420 | 16,600 | 1,420 |
| 2006-12-01 | 1,415 | 1,419 | 1,395 | 1,404 | 35,100 | 1,404 |
| 2006-11-30 | 1,405 | 1,418 | 1,405 | 1,414 | 7,200 | 1,414 |
| 2006-11-29 | 1,405 | 1,405 | 1,390 | 1,395 | 29,400 | 1,395 |
| 2006-11-28 | 1,385 | 1,405 | 1,385 | 1,402 | 5,600 | 1,402 |
| 2006-11-27 | 1,384 | 1,399 | 1,384 | 1,398 | 6,500 | 1,398 |
| 2006-11-24 | 1,387 | 1,402 | 1,382 | 1,384 | 14,400 | 1,384 |
| 2006-11-22 | 1,395 | 1,403 | 1,385 | 1,392 | 22,300 | 1,392 |
| 2006-11-21 | 1,395 | 1,400 | 1,395 | 1,398 | 7,300 | 1,398 |
| 2006-11-20 | 1,400 | 1,406 | 1,395 | 1,395 | 21,800 | 1,395 |
| 2006-11-17 | 1,406 | 1,410 | 1,390 | 1,402 | 14,500 | 1,402 |
| 2006-11-16 | 1,411 | 1,420 | 1,408 | 1,409 | 10,000 | 1,409 |
| 2006-11-15 | 1,422 | 1,428 | 1,410 | 1,411 | 8,000 | 1,411 |
| 2006-11-14 | 1,409 | 1,433 | 1,409 | 1,420 | 6,800 | 1,420 |
| 2006-11-13 | 1,412 | 1,415 | 1,401 | 1,402 | 8,100 | 1,402 |
| 2006-11-10 | 1,417 | 1,427 | 1,403 | 1,409 | 12,400 | 1,409 |
| 2006-11-09 | 1,420 | 1,440 | 1,415 | 1,422 | 6,700 | 1,422 |
| 2006-11-08 | 1,448 | 1,452 | 1,414 | 1,415 | 12,100 | 1,415 |
| 2006-11-07 | 1,460 | 1,460 | 1,428 | 1,428 | 11,000 | 1,428 |
| 2006-11-06 | 1,467 | 1,467 | 1,443 | 1,443 | 6,900 | 1,443 |
| 2006-11-02 | 1,450 | 1,456 | 1,438 | 1,450 | 7,800 | 1,450 |
| 2006-11-01 | 1,450 | 1,450 | 1,437 | 1,447 | 12,900 | 1,447 |
| 2006-10-31 | 1,450 | 1,468 | 1,440 | 1,451 | 17,200 | 1,451 |
| 2006-10-30 | 1,465 | 1,472 | 1,450 | 1,450 | 11,400 | 1,450 |
| 2006-10-27 | 1,480 | 1,489 | 1,475 | 1,477 | 18,100 | 1,477 |
| 2006-10-26 | 1,487 | 1,487 | 1,475 | 1,479 | 7,800 | 1,479 |
| 2006-10-25 | 1,485 | 1,490 | 1,481 | 1,488 | 11,100 | 1,488 |
| 2006-10-24 | 1,489 | 1,500 | 1,483 | 1,483 | 10,500 | 1,483 |
| 2006-10-23 | 1,499 | 1,499 | 1,482 | 1,485 | 16,600 | 1,485 |
| 2006-10-20 | 1,519 | 1,519 | 1,495 | 1,509 | 6,600 | 1,509 |
| 2006-10-19 | 1,519 | 1,520 | 1,511 | 1,516 | 7,600 | 1,516 |
| 2006-10-18 | 1,511 | 1,518 | 1,505 | 1,517 | 5,500 | 1,517 |
| 2006-10-17 | 1,525 | 1,528 | 1,511 | 1,517 | 9,500 | 1,517 |
| 2006-10-16 | 1,464 | 1,500 | 1,450 | 1,500 | 16,500 | 1,500 |
| 2006-10-13 | 1,455 | 1,459 | 1,438 | 1,450 | 21,600 | 1,450 |
| 2006-10-12 | 1,463 | 1,469 | 1,435 | 1,435 | 18,200 | 1,435 |
| 2006-10-11 | 1,533 | 1,533 | 1,465 | 1,483 | 9,500 | 1,483 |
| 2006-10-10 | 1,550 | 1,554 | 1,522 | 1,537 | 14,000 | 1,537 |
| 2006-10-06 | 1,569 | 1,569 | 1,550 | 1,551 | 4,900 | 1,551 |
| 2006-10-05 | 1,570 | 1,570 | 1,561 | 1,569 | 6,100 | 1,569 |
| 2006-10-04 | 1,551 | 1,564 | 1,551 | 1,553 | 7,700 | 1,553 |
| 2006-10-03 | 1,568 | 1,569 | 1,552 | 1,555 | 8,700 | 1,555 |
| 2006-10-02 | 1,551 | 1,573 | 1,551 | 1,561 | 7,800 | 1,561 |
| 2006-09-29 | 1,555 | 1,571 | 1,554 | 1,563 | 3,900 | 1,563 |
| 2006-09-28 | 1,572 | 1,574 | 1,553 | 1,564 | 4,100 | 1,564 |
| 2006-09-27 | 1,556 | 1,570 | 1,554 | 1,570 | 7,100 | 1,570 |
| 2006-09-26 | 1,553 | 1,568 | 1,537 | 1,550 | 18,500 | 1,550 |
| 2006-09-25 | 1,575 | 1,587 | 1,571 | 1,581 | 54,900 | 1,581 |
| 2006-09-22 | 1,566 | 1,577 | 1,561 | 1,570 | 17,200 | 1,570 |
| 2006-09-21 | 1,568 | 1,574 | 1,554 | 1,567 | 12,300 | 1,567 |
| 2006-09-20 | 1,565 | 1,580 | 1,563 | 1,567 | 9,700 | 1,567 |
| 2006-09-19 | 1,562 | 1,584 | 1,562 | 1,572 | 10,600 | 1,572 |
| 2006-09-15 | 1,554 | 1,559 | 1,541 | 1,554 | 7,900 | 1,554 |
| 2006-09-14 | 1,553 | 1,565 | 1,546 | 1,554 | 7,800 | 1,554 |
| 2006-09-13 | 1,567 | 1,581 | 1,552 | 1,553 | 12,100 | 1,553 |
| 2006-09-12 | 1,582 | 1,585 | 1,560 | 1,565 | 12,500 | 1,565 |
| 2006-09-11 | 1,590 | 1,591 | 1,582 | 1,582 | 8,500 | 1,582 |
| 2006-09-08 | 1,578 | 1,589 | 1,573 | 1,588 | 15,400 | 1,588 |
| 2006-09-07 | 1,583 | 1,585 | 1,567 | 1,570 | 18,500 | 1,570 |
| 2006-09-06 | 1,594 | 1,597 | 1,584 | 1,587 | 11,900 | 1,587 |
| 2006-09-05 | 1,590 | 1,599 | 1,581 | 1,593 | 12,000 | 1,593 |
| 2006-09-04 | 1,598 | 1,599 | 1,575 | 1,583 | 14,800 | 1,583 |
| 2006-09-01 | 1,567 | 1,586 | 1,566 | 1,581 | 5,000 | 1,581 |
| 2006-08-31 | 1,541 | 1,567 | 1,541 | 1,567 | 6,200 | 1,567 |
| 2006-08-30 | 1,545 | 1,556 | 1,540 | 1,542 | 13,900 | 1,542 |
| 2006-08-29 | 1,577 | 1,580 | 1,559 | 1,565 | 8,500 | 1,565 |
| 2006-08-28 | 1,591 | 1,600 | 1,574 | 1,574 | 8,800 | 1,574 |
| 2006-08-25 | 1,589 | 1,596 | 1,581 | 1,591 | 3,700 | 1,591 |
| 2006-08-24 | 1,590 | 1,591 | 1,567 | 1,577 | 10,300 | 1,577 |
| 2006-08-23 | 1,600 | 1,610 | 1,588 | 1,593 | 5,900 | 1,593 |
| 2006-08-22 | 1,579 | 1,601 | 1,576 | 1,599 | 22,100 | 1,599 |
| 2006-08-21 | 1,585 | 1,585 | 1,560 | 1,564 | 13,300 | 1,564 |
| 2006-08-18 | 1,576 | 1,585 | 1,570 | 1,585 | 9,200 | 1,585 |
| 2006-08-17 | 1,585 | 1,596 | 1,571 | 1,573 | 7,500 | 1,573 |
| 2006-08-16 | 1,590 | 1,596 | 1,575 | 1,587 | 13,800 | 1,587 |
| 2006-08-15 | 1,561 | 1,575 | 1,561 | 1,570 | 6,700 | 1,570 |
| 2006-08-14 | 1,550 | 1,560 | 1,545 | 1,558 | 3,100 | 1,558 |
| 2006-08-11 | 1,530 | 1,545 | 1,530 | 1,541 | 3,000 | 1,541 |
| 2006-08-10 | 1,520 | 1,542 | 1,513 | 1,533 | 12,200 | 1,533 |
| 2006-08-09 | 1,511 | 1,524 | 1,504 | 1,524 | 4,700 | 1,524 |
| 2006-08-08 | 1,502 | 1,517 | 1,501 | 1,511 | 4,100 | 1,511 |
| 2006-08-07 | 1,516 | 1,530 | 1,501 | 1,501 | 7,700 | 1,501 |
| 2006-08-04 | 1,522 | 1,529 | 1,520 | 1,528 | 3,800 | 1,528 |
| 2006-08-03 | 1,530 | 1,538 | 1,520 | 1,521 | 12,300 | 1,521 |
| 2006-08-02 | 1,515 | 1,524 | 1,511 | 1,524 | 5,500 | 1,524 |
| 2006-08-01 | 1,519 | 1,529 | 1,511 | 1,511 | 6,600 | 1,511 |
| 2006-07-31 | 1,489 | 1,525 | 1,489 | 1,502 | 12,600 | 1,502 |
| 2006-07-28 | 1,480 | 1,499 | 1,475 | 1,477 | 6,900 | 1,477 |
| 2006-07-27 | 1,485 | 1,485 | 1,462 | 1,475 | 8,000 | 1,475 |
| 2006-07-26 | 1,539 | 1,539 | 1,450 | 1,450 | 21,900 | 1,450 |
| 2006-07-25 | 1,486 | 1,510 | 1,486 | 1,509 | 6,600 | 1,509 |
| 2006-07-24 | 1,497 | 1,497 | 1,482 | 1,486 | 16,100 | 1,486 |
| 2006-07-21 | 1,450 | 1,499 | 1,448 | 1,499 | 26,300 | 1,499 |
| 2006-07-20 | 1,500 | 1,520 | 1,487 | 1,509 | 8,100 | 1,509 |
| 2006-07-19 | 1,465 | 1,481 | 1,452 | 1,466 | 10,700 | 1,466 |
| 2006-07-18 | 1,487 | 1,504 | 1,450 | 1,473 | 14,400 | 1,473 |
| 2006-07-14 | 1,498 | 1,509 | 1,485 | 1,488 | 18,600 | 1,488 |
| 2006-07-13 | 1,590 | 1,600 | 1,520 | 1,529 | 40,500 | 1,529 |
| 2006-07-12 | 1,611 | 1,611 | 1,585 | 1,601 | 14,200 | 1,601 |
| 2006-07-11 | 1,590 | 1,616 | 1,583 | 1,613 | 16,400 | 1,613 |
| 2006-07-10 | 1,584 | 1,590 | 1,570 | 1,590 | 16,100 | 1,590 |
| 2006-07-07 | 1,610 | 1,619 | 1,590 | 1,590 | 7,800 | 1,590 |
| 2006-07-06 | 1,600 | 1,616 | 1,583 | 1,600 | 15,900 | 1,600 |
| 2006-07-05 | 1,627 | 1,654 | 1,625 | 1,630 | 10,500 | 1,630 |
| 2006-07-04 | 1,643 | 1,654 | 1,635 | 1,647 | 20,000 | 1,647 |
| 2006-07-03 | 1,649 | 1,654 | 1,632 | 1,643 | 8,200 | 1,643 |
| 2006-06-30 | 1,639 | 1,646 | 1,618 | 1,619 | 11,200 | 1,619 |
| 2006-06-29 | 1,620 | 1,656 | 1,615 | 1,615 | 34,400 | 1,615 |
| 2006-06-28 | 1,615 | 1,637 | 1,575 | 1,633 | 15,700 | 1,633 |
| 2006-06-27 | 1,625 | 1,636 | 1,610 | 1,630 | 10,300 | 1,630 |
| 2006-06-26 | 1,625 | 1,625 | 1,595 | 1,615 | 25,500 | 1,615 |
| 2006-06-23 | 1,552 | 1,585 | 1,547 | 1,585 | 17,700 | 1,585 |
| 2006-06-22 | 1,552 | 1,576 | 1,534 | 1,550 | 17,600 | 1,550 |
| 2006-06-21 | 1,500 | 1,541 | 1,500 | 1,541 | 25,500 | 1,541 |
| 2006-06-20 | 1,540 | 1,543 | 1,499 | 1,510 | 11,600 | 1,510 |
| 2006-06-19 | 1,561 | 1,561 | 1,536 | 1,545 | 11,500 | 1,545 |
| 2006-06-16 | 1,503 | 1,566 | 1,503 | 1,531 | 36,800 | 1,531 |
| 2006-06-15 | 1,451 | 1,475 | 1,451 | 1,473 | 19,800 | 1,473 |
| 2006-06-14 | 1,400 | 1,440 | 1,398 | 1,430 | 14,600 | 1,430 |
| 2006-06-13 | 1,446 | 1,446 | 1,414 | 1,414 | 16,000 | 1,414 |
| 2006-06-12 | 1,413 | 1,447 | 1,400 | 1,447 | 17,100 | 1,447 |
| 2006-06-09 | 1,369 | 1,405 | 1,352 | 1,393 | 33,100 | 1,393 |
| 2006-06-08 | 1,400 | 1,435 | 1,376 | 1,389 | 34,500 | 1,389 |
| 2006-06-07 | 1,515 | 1,530 | 1,450 | 1,455 | 31,900 | 1,455 |
| 2006-06-06 | 1,579 | 1,579 | 1,537 | 1,540 | 25,400 | 1,540 |
| 2006-06-05 | 1,581 | 1,611 | 1,581 | 1,587 | 10,400 | 1,587 |
| 2006-06-02 | 1,613 | 1,613 | 1,549 | 1,611 | 29,600 | 1,611 |
| 2006-06-01 | 1,592 | 1,615 | 1,587 | 1,606 | 41,000 | 1,606 |
| 2006-05-31 | 1,575 | 1,620 | 1,572 | 1,586 | 24,100 | 1,586 |
| 2006-05-30 | 1,607 | 1,614 | 1,590 | 1,590 | 8,100 | 1,590 |
| 2006-05-29 | 1,663 | 1,663 | 1,610 | 1,610 | 11,000 | 1,610 |
| 2006-05-26 | 1,668 | 1,668 | 1,631 | 1,648 | 12,900 | 1,648 |
| 2006-05-25 | 1,616 | 1,655 | 1,616 | 1,654 | 18,000 | 1,654 |
| 2006-05-24 | 1,605 | 1,623 | 1,601 | 1,618 | 22,100 | 1,618 |
| 2006-05-23 | 1,615 | 1,620 | 1,605 | 1,605 | 20,600 | 1,605 |
| 2006-05-22 | 1,649 | 1,649 | 1,607 | 1,614 | 28,900 | 1,614 |
| 2006-05-19 | 1,600 | 1,623 | 1,584 | 1,610 | 26,700 | 1,610 |
| 2006-05-18 | 1,580 | 1,598 | 1,578 | 1,578 | 20,700 | 1,578 |
| 2006-05-17 | 1,580 | 1,619 | 1,579 | 1,598 | 29,200 | 1,598 |
| 2006-05-16 | 1,633 | 1,665 | 1,571 | 1,579 | 49,400 | 1,579 |
| 2006-05-15 | 1,680 | 1,680 | 1,616 | 1,618 | 37,900 | 1,618 |
| 2006-05-12 | 1,730 | 1,730 | 1,686 | 1,686 | 35,700 | 1,686 |
| 2006-05-11 | 1,770 | 1,780 | 1,721 | 1,730 | 35,600 | 1,730 |
| 2006-05-10 | 1,810 | 1,810 | 1,779 | 1,789 | 17,200 | 1,789 |
| 2006-05-09 | 1,807 | 1,809 | 1,799 | 1,799 | 5,800 | 1,799 |
| 2006-05-08 | 1,820 | 1,820 | 1,805 | 1,807 | 8,200 | 1,807 |
| 2006-05-02 | 1,800 | 1,820 | 1,795 | 1,808 | 11,000 | 1,808 |
| 2006-05-01 | 1,796 | 1,798 | 1,783 | 1,796 | 6,400 | 1,796 |
| 2006-04-28 | 1,776 | 1,790 | 1,775 | 1,778 | 16,300 | 1,778 |
| 2006-04-27 | 1,784 | 1,798 | 1,775 | 1,784 | 12,400 | 1,784 |
| 2006-04-26 | 1,800 | 1,809 | 1,789 | 1,789 | 4,900 | 1,789 |
| 2006-04-25 | 1,775 | 1,799 | 1,775 | 1,782 | 10,800 | 1,782 |
| 2006-04-24 | 1,825 | 1,825 | 1,775 | 1,775 | 20,200 | 1,775 |
| 2006-04-21 | 1,801 | 1,828 | 1,801 | 1,825 | 13,100 | 1,825 |
| 2006-04-20 | 1,808 | 1,827 | 1,804 | 1,804 | 6,900 | 1,804 |
| 2006-04-19 | 1,828 | 1,829 | 1,800 | 1,806 | 15,000 | 1,806 |
| 2006-04-18 | 1,790 | 1,807 | 1,786 | 1,805 | 11,700 | 1,805 |
| 2006-04-17 | 1,820 | 1,820 | 1,806 | 1,812 | 10,700 | 1,812 |
| 2006-04-14 | 1,822 | 1,827 | 1,817 | 1,820 | 6,900 | 1,820 |
| 2006-04-13 | 1,819 | 1,826 | 1,814 | 1,819 | 9,600 | 1,819 |
| 2006-04-12 | 1,825 | 1,833 | 1,809 | 1,809 | 13,900 | 1,809 |
| 2006-04-11 | 1,839 | 1,850 | 1,822 | 1,825 | 32,300 | 1,825 |
| 2006-04-10 | 1,849 | 1,850 | 1,835 | 1,838 | 17,700 | 1,838 |
| 2006-04-07 | 1,840 | 1,860 | 1,840 | 1,852 | 14,600 | 1,852 |
| 2006-04-06 | 1,839 | 1,860 | 1,839 | 1,859 | 13,400 | 1,859 |
| 2006-04-05 | 1,850 | 1,855 | 1,839 | 1,839 | 14,400 | 1,839 |
| 2006-04-04 | 1,875 | 1,880 | 1,830 | 1,852 | 19,800 | 1,852 |
| 2006-04-03 | 1,866 | 1,890 | 1,847 | 1,882 | 25,000 | 1,882 |
| 2006-03-31 | 1,887 | 1,887 | 1,860 | 1,866 | 19,600 | 1,866 |
| 2006-03-30 | 1,885 | 1,896 | 1,885 | 1,888 | 16,100 | 1,888 |
| 2006-03-29 | 1,886 | 1,900 | 1,858 | 1,895 | 22,200 | 1,895 |
| 2006-03-28 | 1,870 | 1,888 | 1,821 | 1,886 | 18,300 | 1,886 |
| 2006-03-27 | 1,886 | 1,893 | 1,871 | 1,893 | 41,200 | 1,893 |
| 2006-03-24 | 1,856 | 1,879 | 1,855 | 1,860 | 19,100 | 1,860 |
| 2006-03-23 | 1,850 | 1,863 | 1,850 | 1,858 | 17,200 | 1,858 |
| 2006-03-22 | 1,850 | 1,851 | 1,836 | 1,844 | 33,700 | 1,844 |
| 2006-03-20 | 1,857 | 1,860 | 1,842 | 1,853 | 19,400 | 1,853 |
| 2006-03-17 | 1,840 | 1,844 | 1,820 | 1,838 | 26,100 | 1,838 |
| 2006-03-16 | 1,834 | 1,879 | 1,810 | 1,816 | 53,400 | 1,816 |
| 2006-03-15 | 1,821 | 1,830 | 1,785 | 1,792 | 23,300 | 1,792 |
| 2006-03-14 | 1,831 | 1,832 | 1,810 | 1,819 | 10,600 | 1,819 |
| 2006-03-13 | 1,802 | 1,831 | 1,802 | 1,831 | 15,400 | 1,831 |
| 2006-03-10 | 1,768 | 1,819 | 1,768 | 1,800 | 26,300 | 1,800 |
| 2006-03-09 | 1,745 | 1,823 | 1,745 | 1,823 | 19,600 | 1,823 |
| 2006-03-08 | 1,711 | 1,755 | 1,710 | 1,745 | 41,000 | 1,745 |
| 2006-03-07 | 1,736 | 1,740 | 1,711 | 1,717 | 20,900 | 1,717 |
| 2006-03-06 | 1,736 | 1,755 | 1,725 | 1,738 | 12,600 | 1,738 |
| 2006-03-03 | 1,760 | 1,760 | 1,720 | 1,736 | 22,400 | 1,736 |
| 2006-03-02 | 1,770 | 1,784 | 1,751 | 1,770 | 37,600 | 1,770 |
| 2006-03-01 | 1,783 | 1,800 | 1,766 | 1,769 | 31,500 | 1,769 |
| 2006-02-28 | 1,800 | 1,813 | 1,770 | 1,783 | 26,500 | 1,783 |
| 2006-02-27 | 1,850 | 1,860 | 1,794 | 1,794 | 22,600 | 1,794 |
| 2006-02-24 | 1,799 | 1,819 | 1,785 | 1,819 | 19,600 | 1,819 |
| 2006-02-23 | 1,758 | 1,810 | 1,758 | 1,781 | 13,600 | 1,781 |
| 2006-02-22 | 1,770 | 1,799 | 1,751 | 1,752 | 14,700 | 1,752 |
| 2006-02-21 | 1,722 | 1,770 | 1,722 | 1,770 | 25,200 | 1,770 |
| 2006-02-20 | 1,793 | 1,800 | 1,750 | 1,774 | 44,100 | 1,774 |
| 2006-02-17 | 1,800 | 1,832 | 1,760 | 1,791 | 25,100 | 1,791 |
| 2006-02-16 | 1,825 | 1,840 | 1,800 | 1,809 | 30,600 | 1,809 |
| 2006-02-15 | 1,860 | 1,870 | 1,817 | 1,831 | 20,600 | 1,831 |
| 2006-02-14 | 1,815 | 1,830 | 1,700 | 1,830 | 50,500 | 1,830 |
| 2006-02-13 | 1,900 | 1,900 | 1,842 | 1,845 | 47,700 | 1,845 |
| 2006-02-10 | 1,910 | 1,918 | 1,880 | 1,887 | 36,700 | 1,887 |
| 2006-02-09 | 1,912 | 1,937 | 1,910 | 1,910 | 31,800 | 1,910 |
| 2006-02-08 | 1,911 | 1,949 | 1,905 | 1,910 | 54,600 | 1,910 |
| 2006-02-07 | 1,920 | 1,920 | 1,880 | 1,910 | 29,900 | 1,910 |
| 2006-02-06 | 1,885 | 1,905 | 1,868 | 1,903 | 25,000 | 1,903 |
| 2006-02-03 | 1,887 | 1,889 | 1,860 | 1,885 | 20,600 | 1,885 |
| 2006-02-02 | 1,900 | 1,905 | 1,881 | 1,887 | 32,700 | 1,887 |
| 2006-02-01 | 1,920 | 1,920 | 1,881 | 1,887 | 27,000 | 1,887 |
| 2006-01-31 | 1,910 | 1,932 | 1,910 | 1,915 | 24,200 | 1,915 |
| 2006-01-30 | 1,950 | 1,950 | 1,910 | 1,919 | 48,800 | 1,919 |
| 2006-01-27 | 1,901 | 1,949 | 1,892 | 1,948 | 76,300 | 1,948 |
| 2006-01-26 | 1,863 | 1,925 | 1,863 | 1,889 | 78,100 | 1,889 |
| 2006-01-25 | 1,850 | 1,889 | 1,850 | 1,869 | 79,300 | 1,869 |
| 2006-01-24 | 1,900 | 1,900 | 1,816 | 1,848 | 94,800 | 1,848 |
| 2006-01-23 | 1,786 | 1,790 | 1,750 | 1,751 | 45,800 | 1,751 |
| 2006-01-20 | 1,820 | 1,847 | 1,790 | 1,811 | 53,200 | 1,811 |
| 2006-01-19 | 1,600 | 1,785 | 1,600 | 1,760 | 69,000 | 1,760 |
| 2006-01-18 | 1,801 | 1,820 | 1,610 | 1,681 | 122,100 | 1,681 |
| 2006-01-17 | 1,900 | 1,907 | 1,797 | 1,800 | 64,300 | 1,800 |
| 2006-01-16 | 1,930 | 1,930 | 1,903 | 1,918 | 45,900 | 1,918 |
| 2006-01-13 | 1,940 | 1,941 | 1,916 | 1,935 | 46,600 | 1,935 |
| 2006-01-12 | 1,953 | 1,970 | 1,910 | 1,940 | 80,000 | 1,940 |
| 2006-01-11 | 1,940 | 1,962 | 1,935 | 1,955 | 98,700 | 1,955 |
| 2006-01-10 | 1,938 | 1,938 | 1,927 | 1,930 | 80,500 | 1,930 |
| 2006-01-06 | 1,929 | 1,937 | 1,919 | 1,927 | 69,200 | 1,927 |
| 2006-01-05 | 1,885 | 1,935 | 1,881 | 1,929 | 92,200 | 1,929 |
| 2006-01-04 | 1,871 | 1,887 | 1,870 | 1,872 | 37,600 | 1,872 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
