2780 (株)コメ兵ホールディングス 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 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 2006-12-28 | 902 | 902 | 897 | 901 | 10,600 | 901 |
| 2006-12-27 | 902 | 902 | 897 | 899 | 10,300 | 899 |
| 2006-12-26 | 900 | 904 | 900 | 904 | 16,700 | 904 |
| 2006-12-25 | 905 | 907 | 900 | 902 | 19,800 | 902 |
| 2006-12-22 | 914 | 914 | 902 | 905 | 19,000 | 905 |
| 2006-12-21 | 921 | 921 | 907 | 914 | 14,600 | 914 |
| 2006-12-20 | 941 | 941 | 922 | 924 | 6,300 | 924 |
| 2006-12-19 | 947 | 947 | 921 | 921 | 11,000 | 921 |
| 2006-12-18 | 940 | 948 | 940 | 948 | 11,400 | 948 |
| 2006-12-15 | 949 | 949 | 945 | 949 | 14,100 | 949 |
| 2006-12-14 | 946 | 947 | 938 | 939 | 20,000 | 939 |
| 2006-12-13 | 950 | 951 | 943 | 947 | 12,600 | 947 |
| 2006-12-12 | 950 | 950 | 940 | 950 | 27,800 | 950 |
| 2006-12-11 | 935 | 945 | 930 | 940 | 5,700 | 940 |
| 2006-12-08 | 949 | 949 | 941 | 945 | 6,700 | 945 |
| 2006-12-07 | 946 | 948 | 946 | 946 | 3,700 | 946 |
| 2006-12-06 | 949 | 950 | 946 | 950 | 7,100 | 950 |
| 2006-12-05 | 948 | 948 | 940 | 946 | 3,600 | 946 |
| 2006-12-04 | 948 | 951 | 934 | 938 | 14,600 | 938 |
| 2006-12-01 | 948 | 950 | 930 | 950 | 10,000 | 950 |
| 2006-11-30 | 949 | 950 | 938 | 949 | 8,800 | 949 |
| 2006-11-29 | 924 | 936 | 924 | 936 | 3,800 | 936 |
| 2006-11-28 | 925 | 925 | 921 | 925 | 2,800 | 925 |
| 2006-11-27 | 918 | 925 | 918 | 925 | 2,200 | 925 |
| 2006-11-24 | 916 | 925 | 911 | 925 | 5,500 | 925 |
| 2006-11-22 | 906 | 930 | 906 | 913 | 7,900 | 913 |
| 2006-11-21 | 980 | 980 | 901 | 911 | 11,500 | 911 |
| 2006-11-20 | 1,000 | 1,000 | 975 | 975 | 4,500 | 975 |
| 2006-11-17 | 992 | 992 | 990 | 991 | 4,500 | 991 |
| 2006-11-16 | 993 | 994 | 991 | 991 | 2,600 | 991 |
| 2006-11-15 | 1,001 | 1,002 | 991 | 999 | 9,200 | 999 |
| 2006-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2006-11-13 | 1,003 | 1,010 | 998 | 1,010 | 15,900 | 1,010 |
| 2006-11-10 | 1,010 | 1,021 | 1,000 | 1,002 | 4,500 | 1,002 |
| 2006-11-09 | 1,015 | 1,019 | 1,010 | 1,010 | 6,300 | 1,010 |
| 2006-11-08 | 1,012 | 1,098 | 1,000 | 1,030 | 14,100 | 1,030 |
| 2006-11-07 | 1,045 | 1,055 | 1,031 | 1,043 | 1,300 | 1,043 |
| 2006-11-06 | 1,089 | 1,090 | 1,040 | 1,043 | 7,400 | 1,043 |
| 2006-11-02 | 1,049 | 1,098 | 1,030 | 1,098 | 18,700 | 1,098 |
| 2006-11-01 | 1,070 | 1,070 | 1,030 | 1,035 | 1,900 | 1,035 |
| 2006-10-31 | 1,050 | 1,075 | 1,040 | 1,062 | 5,200 | 1,062 |
| 2006-10-30 | 1,041 | 1,041 | 1,035 | 1,035 | 400 | 1,035 |
| 2006-10-27 | 1,070 | 1,077 | 1,050 | 1,060 | 4,200 | 1,060 |
| 2006-10-26 | 1,050 | 1,060 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2006-10-25 | 1,060 | 1,070 | 1,030 | 1,030 | 5,300 | 1,030 |
| 2006-10-24 | 1,086 | 1,086 | 1,055 | 1,060 | 4,700 | 1,060 |
| 2006-10-23 | 1,075 | 1,080 | 1,065 | 1,080 | 4,600 | 1,080 |
| 2006-10-20 | 1,080 | 1,080 | 1,061 | 1,075 | 5,000 | 1,075 |
| 2006-10-19 | 1,053 | 1,060 | 1,053 | 1,060 | 1,500 | 1,060 |
| 2006-10-18 | 1,050 | 1,053 | 1,034 | 1,053 | 5,600 | 1,053 |
| 2006-10-17 | 1,014 | 1,036 | 1,014 | 1,030 | 11,500 | 1,030 |
| 2006-10-16 | 1,017 | 1,021 | 1,010 | 1,017 | 11,800 | 1,017 |
| 2006-10-13 | 991 | 1,000 | 991 | 1,000 | 12,100 | 1,000 |
| 2006-10-12 | 1,000 | 1,000 | 985 | 991 | 11,700 | 991 |
| 2006-10-11 | 1,065 | 1,066 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2006-10-10 | 1,110 | 1,120 | 1,055 | 1,075 | 9,800 | 1,075 |
| 2006-10-06 | 1,117 | 1,150 | 1,115 | 1,130 | 18,600 | 1,130 |
| 2006-10-05 | 1,115 | 1,150 | 1,115 | 1,132 | 8,300 | 1,132 |
| 2006-10-04 | 1,148 | 1,148 | 1,115 | 1,115 | 4,500 | 1,115 |
| 2006-10-03 | 1,151 | 1,151 | 1,130 | 1,130 | 5,700 | 1,130 |
| 2006-10-02 | 1,160 | 1,170 | 1,130 | 1,131 | 2,300 | 1,131 |
| 2006-09-29 | 1,149 | 1,170 | 1,147 | 1,170 | 7,200 | 1,170 |
| 2006-09-28 | 1,167 | 1,167 | 1,105 | 1,145 | 3,500 | 1,145 |
| 2006-09-27 | 1,150 | 1,170 | 1,130 | 1,168 | 14,100 | 1,168 |
| 2006-09-26 | 1,162 | 1,162 | 1,123 | 1,123 | 10,700 | 1,123 |
| 2006-09-25 | 1,120 | 1,165 | 1,120 | 1,155 | 14,600 | 1,155 |
| 2006-09-22 | 1,073 | 1,120 | 1,073 | 1,119 | 6,000 | 1,119 |
| 2006-09-21 | 1,095 | 1,100 | 1,061 | 1,073 | 5,900 | 1,073 |
| 2006-09-20 | 1,100 | 1,100 | 1,070 | 1,094 | 2,600 | 1,094 |
| 2006-09-19 | 1,080 | 1,096 | 1,060 | 1,096 | 8,300 | 1,096 |
| 2006-09-15 | 1,050 | 1,070 | 1,030 | 1,060 | 2,800 | 1,060 |
| 2006-09-14 | 1,050 | 1,065 | 1,050 | 1,050 | 5,200 | 1,050 |
| 2006-09-13 | 1,098 | 1,098 | 1,066 | 1,070 | 7,800 | 1,070 |
| 2006-09-12 | 1,116 | 1,116 | 1,080 | 1,088 | 7,300 | 1,088 |
| 2006-09-11 | 1,150 | 1,150 | 1,118 | 1,118 | 2,600 | 1,118 |
| 2006-09-08 | 1,100 | 1,125 | 1,081 | 1,125 | 10,400 | 1,125 |
| 2006-09-07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,300 | 1,120 |
| 2006-09-06 | 1,160 | 1,160 | 1,105 | 1,111 | 6,900 | 1,111 |
| 2006-09-05 | 1,163 | 1,172 | 1,145 | 1,146 | 16,800 | 1,146 |
| 2006-09-04 | 1,135 | 1,165 | 1,120 | 1,153 | 43,100 | 1,153 |
| 2006-09-01 | 1,077 | 1,096 | 1,077 | 1,095 | 25,500 | 1,095 |
| 2006-08-31 | 1,072 | 1,072 | 1,060 | 1,072 | 22,800 | 1,072 |
| 2006-08-30 | 1,035 | 1,065 | 1,021 | 1,055 | 17,100 | 1,055 |
| 2006-08-29 | 1,037 | 1,040 | 1,017 | 1,020 | 6,600 | 1,020 |
| 2006-08-28 | 1,048 | 1,048 | 1,030 | 1,039 | 12,700 | 1,039 |
| 2006-08-25 | 1,058 | 1,058 | 1,035 | 1,049 | 24,200 | 1,049 |
| 2006-08-24 | 1,040 | 1,050 | 1,032 | 1,049 | 14,800 | 1,049 |
| 2006-08-23 | 1,031 | 1,040 | 1,031 | 1,039 | 7,800 | 1,039 |
| 2006-08-22 | 1,035 | 1,056 | 1,031 | 1,045 | 12,200 | 1,045 |
| 2006-08-21 | 1,050 | 1,050 | 1,020 | 1,048 | 39,600 | 1,048 |
| 2006-08-18 | 1,038 | 1,078 | 1,027 | 1,058 | 54,900 | 1,058 |
| 2006-08-17 | 1,025 | 1,031 | 1,017 | 1,021 | 45,700 | 1,021 |
| 2006-08-16 | 995 | 1,010 | 988 | 1,005 | 21,200 | 1,005 |
| 2006-08-15 | 989 | 990 | 981 | 985 | 30,400 | 985 |
| 2006-08-14 | 980 | 990 | 980 | 985 | 8,800 | 985 |
| 2006-08-11 | 975 | 994 | 973 | 989 | 15,300 | 989 |
| 2006-08-10 | 1,001 | 1,010 | 951 | 971 | 54,500 | 971 |
| 2006-08-09 | 1,020 | 1,021 | 1,001 | 1,001 | 9,000 | 1,001 |
| 2006-08-08 | 1,031 | 1,031 | 1,017 | 1,020 | 12,600 | 1,020 |
| 2006-08-07 | 1,116 | 1,120 | 1,050 | 1,059 | 24,500 | 1,059 |
| 2006-08-04 | 1,086 | 1,096 | 1,064 | 1,096 | 47,400 | 1,096 |
| 2006-08-03 | 1,005 | 1,005 | 985 | 996 | 24,500 | 996 |
| 2006-08-02 | 1,010 | 1,010 | 986 | 1,000 | 21,900 | 1,000 |
| 2006-08-01 | 1,007 | 1,007 | 998 | 1,005 | 13,300 | 1,005 |
| 2006-07-31 | 1,020 | 1,020 | 1,005 | 1,007 | 16,600 | 1,007 |
| 2006-07-28 | 1,045 | 1,045 | 1,013 | 1,016 | 7,900 | 1,016 |
| 2006-07-27 | 1,051 | 1,060 | 1,035 | 1,045 | 3,700 | 1,045 |
| 2006-07-26 | 1,064 | 1,070 | 1,055 | 1,055 | 6,600 | 1,055 |
| 2006-07-25 | 1,072 | 1,089 | 1,065 | 1,070 | 4,400 | 1,070 |
| 2006-07-24 | 1,111 | 1,111 | 1,061 | 1,070 | 7,700 | 1,070 |
| 2006-07-21 | 1,101 | 1,110 | 1,101 | 1,110 | 900 | 1,110 |
| 2006-07-20 | 1,170 | 1,170 | 1,110 | 1,150 | 2,300 | 1,150 |
| 2006-07-19 | 1,140 | 1,145 | 1,088 | 1,090 | 12,500 | 1,090 |
| 2006-07-18 | 1,102 | 1,120 | 1,060 | 1,060 | 11,400 | 1,060 |
| 2006-07-14 | 1,150 | 1,150 | 1,122 | 1,122 | 8,600 | 1,122 |
| 2006-07-13 | 1,160 | 1,170 | 1,151 | 1,156 | 5,800 | 1,156 |
| 2006-07-12 | 1,250 | 1,250 | 1,170 | 1,175 | 17,200 | 1,175 |
| 2006-07-11 | 1,225 | 1,225 | 1,170 | 1,170 | 18,600 | 1,170 |
| 2006-07-10 | 1,250 | 1,251 | 1,245 | 1,250 | 5,500 | 1,250 |
| 2006-07-07 | 1,275 | 1,275 | 1,250 | 1,265 | 2,900 | 1,265 |
| 2006-07-06 | 1,270 | 1,270 | 1,260 | 1,265 | 9,500 | 1,265 |
| 2006-07-05 | 1,261 | 1,265 | 1,260 | 1,260 | 5,100 | 1,260 |
| 2006-07-04 | 1,275 | 1,287 | 1,261 | 1,270 | 14,100 | 1,270 |
| 2006-07-03 | 1,280 | 1,280 | 1,275 | 1,280 | 2,000 | 1,280 |
| 2006-06-30 | 1,295 | 1,296 | 1,270 | 1,275 | 12,800 | 1,275 |
| 2006-06-29 | 1,290 | 1,290 | 1,263 | 1,285 | 7,100 | 1,285 |
| 2006-06-28 | 1,260 | 1,285 | 1,250 | 1,275 | 6,800 | 1,275 |
| 2006-06-27 | 1,260 | 1,277 | 1,251 | 1,260 | 12,400 | 1,260 |
| 2006-06-26 | 1,260 | 1,260 | 1,222 | 1,260 | 4,100 | 1,260 |
| 2006-06-23 | 1,262 | 1,300 | 1,245 | 1,260 | 31,700 | 1,260 |
| 2006-06-22 | 1,310 | 1,310 | 1,220 | 1,220 | 54,400 | 1,220 |
| 2006-06-21 | 1,370 | 1,380 | 1,300 | 1,310 | 6,800 | 1,310 |
| 2006-06-20 | 1,420 | 1,420 | 1,370 | 1,370 | 7,200 | 1,370 |
| 2006-06-19 | 1,350 | 1,410 | 1,350 | 1,400 | 12,100 | 1,400 |
| 2006-06-16 | 1,313 | 1,355 | 1,310 | 1,340 | 23,000 | 1,340 |
| 2006-06-15 | 1,312 | 1,332 | 1,290 | 1,310 | 12,300 | 1,310 |
| 2006-06-14 | 1,300 | 1,310 | 1,280 | 1,300 | 15,000 | 1,300 |
| 2006-06-13 | 1,320 | 1,340 | 1,310 | 1,310 | 13,500 | 1,310 |
| 2006-06-12 | 1,350 | 1,350 | 1,300 | 1,320 | 19,600 | 1,320 |
| 2006-06-09 | 1,289 | 1,330 | 1,274 | 1,295 | 28,100 | 1,295 |
| 2006-06-08 | 1,240 | 1,269 | 1,150 | 1,209 | 34,300 | 1,209 |
| 2006-06-07 | 1,243 | 1,280 | 1,229 | 1,249 | 30,000 | 1,249 |
| 2006-06-06 | 1,290 | 1,291 | 1,230 | 1,243 | 19,900 | 1,243 |
| 2006-06-05 | 1,300 | 1,310 | 1,296 | 1,300 | 30,600 | 1,300 |
| 2006-06-02 | 1,350 | 1,350 | 1,221 | 1,293 | 35,300 | 1,293 |
| 2006-06-01 | 1,410 | 1,426 | 1,374 | 1,374 | 21,400 | 1,374 |
| 2006-05-31 | 1,480 | 1,482 | 1,450 | 1,450 | 7,800 | 1,450 |
| 2006-05-30 | 1,500 | 1,520 | 1,488 | 1,500 | 6,600 | 1,500 |
| 2006-05-29 | 1,513 | 1,515 | 1,505 | 1,510 | 7,100 | 1,510 |
| 2006-05-26 | 1,550 | 1,550 | 1,521 | 1,530 | 9,100 | 1,530 |
| 2006-05-25 | 1,581 | 1,581 | 1,540 | 1,550 | 9,000 | 1,550 |
| 2006-05-24 | 1,602 | 1,602 | 1,580 | 1,580 | 6,100 | 1,580 |
| 2006-05-23 | 1,611 | 1,639 | 1,610 | 1,611 | 1,600 | 1,611 |
| 2006-05-22 | 1,637 | 1,640 | 1,610 | 1,610 | 9,400 | 1,610 |
| 2006-05-19 | 1,658 | 1,658 | 1,600 | 1,625 | 8,400 | 1,625 |
| 2006-05-18 | 1,601 | 1,601 | 1,590 | 1,600 | 8,200 | 1,600 |
| 2006-05-17 | 1,621 | 1,625 | 1,560 | 1,625 | 7,600 | 1,625 |
| 2006-05-16 | 1,751 | 1,765 | 1,531 | 1,561 | 28,500 | 1,561 |
| 2006-05-15 | 1,782 | 1,783 | 1,741 | 1,751 | 8,000 | 1,751 |
| 2006-05-12 | 1,800 | 1,802 | 1,781 | 1,782 | 6,100 | 1,782 |
| 2006-05-11 | 1,820 | 1,840 | 1,801 | 1,801 | 18,800 | 1,801 |
| 2006-05-10 | 1,866 | 1,866 | 1,835 | 1,843 | 10,600 | 1,843 |
| 2006-05-09 | 1,915 | 1,915 | 1,871 | 1,875 | 9,000 | 1,875 |
| 2006-05-08 | 1,895 | 1,913 | 1,870 | 1,913 | 5,800 | 1,913 |
| 2006-05-02 | 1,861 | 1,889 | 1,861 | 1,879 | 5,000 | 1,879 |
| 2006-05-01 | 1,957 | 1,957 | 1,900 | 1,915 | 6,000 | 1,915 |
| 2006-04-28 | 1,900 | 1,900 | 1,855 | 1,867 | 12,700 | 1,867 |
| 2006-04-27 | 1,939 | 1,939 | 1,901 | 1,901 | 9,900 | 1,901 |
| 2006-04-26 | 1,910 | 1,920 | 1,910 | 1,914 | 7,300 | 1,914 |
| 2006-04-25 | 1,930 | 1,930 | 1,910 | 1,920 | 10,700 | 1,920 |
| 2006-04-24 | 1,990 | 1,990 | 1,930 | 1,960 | 14,300 | 1,960 |
| 2006-04-21 | 2,010 | 2,010 | 1,986 | 1,991 | 19,000 | 1,991 |
| 2006-04-20 | 2,000 | 2,080 | 1,985 | 2,005 | 17,500 | 2,005 |
| 2006-04-19 | 1,980 | 1,989 | 1,980 | 1,983 | 10,900 | 1,983 |
| 2006-04-18 | 1,951 | 1,975 | 1,950 | 1,973 | 12,200 | 1,973 |
| 2006-04-17 | 1,922 | 1,948 | 1,922 | 1,947 | 8,800 | 1,947 |
| 2006-04-14 | 1,909 | 1,910 | 1,885 | 1,885 | 4,500 | 1,885 |
| 2006-04-13 | 1,900 | 1,904 | 1,881 | 1,883 | 4,000 | 1,883 |
| 2006-04-12 | 1,935 | 1,935 | 1,876 | 1,895 | 11,300 | 1,895 |
| 2006-04-11 | 1,960 | 1,960 | 1,935 | 1,938 | 13,500 | 1,938 |
| 2006-04-10 | 1,953 | 1,980 | 1,950 | 1,960 | 15,300 | 1,960 |
| 2006-04-07 | 1,951 | 1,970 | 1,951 | 1,953 | 13,400 | 1,953 |
| 2006-04-06 | 1,961 | 1,962 | 1,950 | 1,960 | 9,700 | 1,960 |
| 2006-04-05 | 1,942 | 1,964 | 1,942 | 1,960 | 12,600 | 1,960 |
| 2006-04-04 | 1,964 | 1,975 | 1,963 | 1,966 | 7,700 | 1,966 |
| 2006-04-03 | 1,979 | 1,979 | 1,930 | 1,945 | 9,000 | 1,945 |
| 2006-03-31 | 1,920 | 1,925 | 1,906 | 1,919 | 6,200 | 1,919 |
| 2006-03-30 | 1,895 | 1,915 | 1,895 | 1,915 | 7,700 | 1,915 |
| 2006-03-29 | 1,880 | 1,900 | 1,878 | 1,895 | 2,400 | 1,895 |
| 2006-03-28 | 1,900 | 1,910 | 1,880 | 1,882 | 6,500 | 1,882 |
| 2006-03-27 | 1,910 | 1,915 | 1,895 | 1,910 | 3,300 | 1,910 |
| 2006-03-24 | 1,909 | 1,909 | 1,899 | 1,900 | 3,100 | 1,900 |
| 2006-03-23 | 1,913 | 1,915 | 1,895 | 1,908 | 4,400 | 1,908 |
| 2006-03-22 | 1,899 | 1,915 | 1,895 | 1,914 | 4,200 | 1,914 |
| 2006-03-20 | 1,899 | 1,907 | 1,886 | 1,899 | 2,800 | 1,899 |
| 2006-03-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2006-03-16 | 1,900 | 1,908 | 1,890 | 1,900 | 6,000 | 1,900 |
| 2006-03-15 | 1,902 | 1,908 | 1,900 | 1,906 | 4,800 | 1,906 |
| 2006-03-14 | 1,919 | 1,919 | 1,901 | 1,901 | 2,800 | 1,901 |
| 2006-03-13 | 1,925 | 1,925 | 1,902 | 1,920 | 2,400 | 1,920 |
| 2006-03-10 | 1,900 | 1,905 | 1,900 | 1,900 | 2,900 | 1,900 |
| 2006-03-09 | 1,901 | 1,902 | 1,894 | 1,900 | 3,700 | 1,900 |
| 2006-03-08 | 1,939 | 1,939 | 1,881 | 1,899 | 3,200 | 1,899 |
| 2006-03-07 | 1,965 | 1,965 | 1,920 | 1,948 | 1,500 | 1,948 |
| 2006-03-06 | 1,900 | 1,965 | 1,900 | 1,965 | 8,000 | 1,965 |
| 2006-03-03 | 1,960 | 1,980 | 1,915 | 1,951 | 5,600 | 1,951 |
| 2006-03-02 | 2,050 | 2,090 | 2,050 | 2,080 | 3,900 | 2,080 |
| 2006-03-01 | 1,940 | 2,095 | 1,940 | 2,045 | 15,600 | 2,045 |
| 2006-02-28 | 1,931 | 1,931 | 1,920 | 1,930 | 5,000 | 1,930 |
| 2006-02-27 | 1,881 | 1,940 | 1,881 | 1,930 | 2,400 | 1,930 |
| 2006-02-24 | 1,880 | 1,890 | 1,860 | 1,870 | 4,300 | 1,870 |
| 2006-02-23 | 1,843 | 1,851 | 1,843 | 1,850 | 3,000 | 1,850 |
| 2006-02-22 | 1,870 | 1,905 | 1,840 | 1,843 | 6,300 | 1,843 |
| 2006-02-21 | 1,760 | 1,900 | 1,750 | 1,870 | 35,500 | 1,870 |
| 2006-02-20 | 1,970 | 1,972 | 1,850 | 1,850 | 25,300 | 1,850 |
| 2006-02-17 | 1,970 | 2,000 | 1,960 | 1,975 | 11,700 | 1,975 |
| 2006-02-16 | 2,020 | 2,030 | 2,010 | 2,010 | 6,800 | 2,010 |
| 2006-02-15 | 2,015 | 2,040 | 1,980 | 2,015 | 12,000 | 2,015 |
| 2006-02-14 | 2,030 | 2,050 | 1,990 | 2,045 | 20,600 | 2,045 |
| 2006-02-13 | 2,020 | 2,060 | 2,005 | 2,005 | 3,600 | 2,005 |
| 2006-02-10 | 2,100 | 2,100 | 2,070 | 2,070 | 10,300 | 2,070 |
| 2006-02-09 | 2,100 | 2,100 | 2,055 | 2,080 | 10,800 | 2,080 |
| 2006-02-08 | 2,085 | 2,085 | 2,065 | 2,075 | 9,300 | 2,075 |
| 2006-02-07 | 2,090 | 2,090 | 2,025 | 2,060 | 38,200 | 2,060 |
| 2006-02-06 | 2,110 | 2,125 | 2,095 | 2,100 | 40,000 | 2,100 |
| 2006-02-03 | 2,150 | 2,170 | 2,095 | 2,150 | 70,600 | 2,150 |
| 2006-02-02 | 2,165 | 2,180 | 2,155 | 2,170 | 15,800 | 2,170 |
| 2006-02-01 | 2,150 | 2,175 | 2,150 | 2,165 | 12,500 | 2,165 |
| 2006-01-31 | 2,170 | 2,245 | 2,155 | 2,175 | 24,700 | 2,175 |
| 2006-01-30 | 2,245 | 2,245 | 2,160 | 2,200 | 18,700 | 2,200 |
| 2006-01-27 | 2,160 | 2,245 | 2,105 | 2,245 | 54,200 | 2,245 |
| 2006-01-26 | 2,140 | 2,160 | 2,140 | 2,150 | 22,600 | 2,150 |
| 2006-01-25 | 2,155 | 2,170 | 2,110 | 2,155 | 39,800 | 2,155 |
| 2006-01-24 | 2,050 | 2,170 | 1,950 | 2,170 | 140,800 | 2,170 |
| 2006-01-23 | 2,160 | 2,190 | 2,100 | 2,165 | 41,700 | 2,165 |
| 2006-01-20 | 2,180 | 2,195 | 2,170 | 2,180 | 29,500 | 2,180 |
| 2006-01-19 | 2,080 | 2,205 | 2,030 | 2,180 | 48,700 | 2,180 |
| 2006-01-18 | 2,180 | 2,200 | 2,110 | 2,150 | 41,400 | 2,150 |
| 2006-01-17 | 2,195 | 2,205 | 2,185 | 2,195 | 32,600 | 2,195 |
| 2006-01-16 | 2,170 | 2,200 | 2,170 | 2,200 | 58,500 | 2,200 |
| 2006-01-13 | 2,200 | 2,200 | 2,150 | 2,165 | 25,000 | 2,165 |
| 2006-01-12 | 2,130 | 2,200 | 2,120 | 2,175 | 76,100 | 2,175 |
| 2006-01-11 | 2,200 | 2,200 | 2,100 | 2,130 | 30,200 | 2,130 |
| 2006-01-10 | 2,195 | 2,205 | 2,150 | 2,200 | 79,700 | 2,200 |
| 2006-01-06 | 2,170 | 2,195 | 2,150 | 2,195 | 38,900 | 2,195 |
| 2006-01-05 | 2,120 | 2,160 | 2,105 | 2,150 | 14,900 | 2,150 |
| 2006-01-04 | 2,150 | 2,160 | 2,100 | 2,120 | 8,600 | 2,120 |
分割・併合履歴 ： [2004-03-26]1株→2株
