2792 (株)ハニーズホールディングス 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 | 4,440 | 4,440 | 4,390 | 4,420 | 80,400 | 4,420 |
| 2006-12-28 | 4,510 | 4,550 | 4,440 | 4,450 | 157,890 | 4,450 |
| 2006-12-27 | 4,530 | 4,560 | 4,480 | 4,500 | 127,180 | 4,500 |
| 2006-12-26 | 4,350 | 4,640 | 4,340 | 4,610 | 230,340 | 4,610 |
| 2006-12-25 | 4,350 | 4,350 | 4,290 | 4,320 | 129,660 | 4,320 |
| 2006-12-22 | 4,450 | 4,470 | 4,370 | 4,380 | 189,540 | 4,380 |
| 2006-12-21 | 4,530 | 4,530 | 4,450 | 4,480 | 129,070 | 4,480 |
| 2006-12-20 | 4,480 | 4,540 | 4,450 | 4,490 | 235,820 | 4,490 |
| 2006-12-19 | 4,560 | 4,620 | 4,480 | 4,480 | 163,380 | 4,480 |
| 2006-12-18 | 4,750 | 4,760 | 4,520 | 4,640 | 210,220 | 4,640 |
| 2006-12-15 | 4,750 | 4,750 | 4,650 | 4,750 | 202,240 | 4,750 |
| 2006-12-14 | 4,500 | 4,690 | 4,470 | 4,650 | 203,660 | 4,650 |
| 2006-12-13 | 4,500 | 4,530 | 4,420 | 4,500 | 164,730 | 4,500 |
| 2006-12-12 | 4,480 | 4,550 | 4,370 | 4,550 | 297,500 | 4,550 |
| 2006-12-11 | 4,530 | 4,580 | 4,420 | 4,430 | 218,070 | 4,430 |
| 2006-12-08 | 4,570 | 4,620 | 4,510 | 4,520 | 175,290 | 4,520 |
| 2006-12-07 | 4,570 | 4,650 | 4,440 | 4,620 | 295,470 | 4,620 |
| 2006-12-06 | 4,640 | 4,660 | 4,500 | 4,560 | 291,110 | 4,560 |
| 2006-12-05 | 4,820 | 4,840 | 4,680 | 4,710 | 217,700 | 4,710 |
| 2006-12-04 | 4,610 | 4,940 | 4,600 | 4,870 | 500,300 | 4,870 |
| 2006-12-01 | 4,870 | 4,940 | 4,530 | 4,580 | 669,190 | 4,580 |
| 2006-11-30 | 4,690 | 4,860 | 4,630 | 4,860 | 460,510 | 4,860 |
| 2006-11-29 | 4,560 | 4,610 | 4,490 | 4,590 | 216,620 | 4,590 |
| 2006-11-28 | 4,470 | 4,540 | 4,410 | 4,510 | 134,570 | 4,510 |
| 2006-11-27 | 4,510 | 4,700 | 4,390 | 4,610 | 238,310 | 4,610 |
| 2006-11-24 | 4,350 | 4,620 | 4,220 | 4,560 | 302,880 | 4,560 |
| 2006-11-22 | 4,320 | 4,610 | 4,270 | 4,520 | 201,300 | 4,520 |
| 2006-11-21 | 4,370 | 4,430 | 4,160 | 4,170 | 175,480 | 4,170 |
| 2006-11-20 | 4,560 | 4,590 | 4,360 | 4,450 | 249,120 | 4,450 |
| 2006-11-17 | 4,690 | 4,820 | 4,650 | 4,760 | 186,660 | 4,760 |
| 2006-11-16 | 4,650 | 4,730 | 4,570 | 4,590 | 152,960 | 4,590 |
| 2006-11-15 | 4,790 | 4,880 | 4,700 | 4,800 | 245,540 | 4,800 |
| 2006-11-14 | 4,840 | 4,860 | 4,660 | 4,760 | 242,910 | 4,760 |
| 2006-11-13 | 4,760 | 4,970 | 4,720 | 4,940 | 420,250 | 4,940 |
| 2006-11-10 | 4,530 | 4,650 | 4,480 | 4,610 | 268,580 | 4,610 |
| 2006-11-09 | 4,710 | 4,750 | 4,540 | 4,600 | 159,530 | 4,600 |
| 2006-11-08 | 4,810 | 4,880 | 4,730 | 4,750 | 150,200 | 4,750 |
| 2006-11-07 | 4,950 | 4,970 | 4,760 | 4,780 | 257,490 | 4,780 |
| 2006-11-06 | 5,010 | 5,080 | 4,890 | 4,950 | 185,990 | 4,950 |
| 2006-11-02 | 5,350 | 5,380 | 5,160 | 5,240 | 191,660 | 5,240 |
| 2006-11-01 | 5,450 | 5,500 | 5,380 | 5,400 | 59,900 | 5,400 |
| 2006-10-31 | 5,380 | 5,540 | 5,330 | 5,460 | 83,180 | 5,460 |
| 2006-10-30 | 5,480 | 5,480 | 5,330 | 5,370 | 134,460 | 5,370 |
| 2006-10-27 | 5,460 | 5,530 | 5,430 | 5,470 | 48,560 | 5,470 |
| 2006-10-26 | 5,490 | 5,580 | 5,390 | 5,540 | 52,630 | 5,540 |
| 2006-10-25 | 5,560 | 5,560 | 5,410 | 5,430 | 38,920 | 5,430 |
| 2006-10-24 | 5,600 | 5,640 | 5,460 | 5,460 | 84,300 | 5,460 |
| 2006-10-23 | 5,650 | 5,730 | 5,600 | 5,620 | 61,770 | 5,620 |
| 2006-10-20 | 5,580 | 5,680 | 5,540 | 5,650 | 98,040 | 5,650 |
| 2006-10-19 | 5,500 | 5,510 | 5,460 | 5,510 | 67,080 | 5,510 |
| 2006-10-18 | 5,500 | 5,520 | 5,350 | 5,410 | 160,020 | 5,410 |
| 2006-10-17 | 5,440 | 5,470 | 5,330 | 5,450 | 91,890 | 5,450 |
| 2006-10-16 | 5,400 | 5,460 | 5,230 | 5,340 | 267,890 | 5,340 |
| 2006-10-13 | 5,350 | 5,450 | 5,320 | 5,390 | 161,610 | 5,390 |
| 2006-10-12 | 5,300 | 5,380 | 5,200 | 5,250 | 190,080 | 5,250 |
| 2006-10-11 | 5,600 | 5,600 | 5,380 | 5,380 | 128,550 | 5,380 |
| 2006-10-10 | 5,670 | 5,780 | 5,600 | 5,640 | 98,420 | 5,640 |
| 2006-10-06 | 5,810 | 5,950 | 5,760 | 5,800 | 75,640 | 5,800 |
| 2006-10-05 | 5,950 | 6,050 | 5,820 | 5,900 | 70,730 | 5,900 |
| 2006-10-04 | 6,060 | 6,150 | 5,790 | 5,860 | 98,700 | 5,860 |
| 2006-10-03 | 6,180 | 6,180 | 5,940 | 6,050 | 156,010 | 6,050 |
| 2006-10-02 | 6,020 | 6,360 | 6,020 | 6,200 | 193,910 | 6,200 |
| 2006-09-29 | 5,780 | 6,150 | 5,760 | 6,030 | 188,980 | 6,030 |
| 2006-09-28 | 5,790 | 5,800 | 5,690 | 5,760 | 112,560 | 5,760 |
| 2006-09-27 | 5,840 | 5,840 | 5,660 | 5,760 | 187,330 | 5,760 |
| 2006-09-26 | 5,600 | 5,860 | 5,580 | 5,860 | 147,090 | 5,860 |
| 2006-09-25 | 5,580 | 5,580 | 5,460 | 5,560 | 45,920 | 5,560 |
| 2006-09-22 | 5,410 | 5,580 | 5,390 | 5,500 | 66,020 | 5,500 |
| 2006-09-21 | 5,650 | 5,650 | 5,420 | 5,470 | 39,750 | 5,470 |
| 2006-09-20 | 5,470 | 5,580 | 5,360 | 5,510 | 78,420 | 5,510 |
| 2006-09-19 | 5,570 | 5,600 | 5,470 | 5,500 | 93,000 | 5,500 |
| 2006-09-15 | 5,670 | 5,680 | 5,500 | 5,570 | 45,700 | 5,570 |
| 2006-09-14 | 5,600 | 5,630 | 5,450 | 5,590 | 129,650 | 5,590 |
| 2006-09-13 | 5,790 | 5,800 | 5,510 | 5,540 | 124,530 | 5,540 |
| 2006-09-12 | 5,920 | 5,950 | 5,690 | 5,780 | 117,750 | 5,780 |
| 2006-09-11 | 6,130 | 6,190 | 5,950 | 5,970 | 29,580 | 5,970 |
| 2006-09-08 | 6,220 | 6,240 | 6,100 | 6,150 | 66,840 | 6,150 |
| 2006-09-07 | 6,250 | 6,300 | 6,220 | 6,220 | 72,090 | 6,220 |
| 2006-09-06 | 6,120 | 6,290 | 6,080 | 6,250 | 68,110 | 6,250 |
| 2006-09-05 | 6,150 | 6,150 | 6,030 | 6,080 | 38,960 | 6,080 |
| 2006-09-04 | 5,950 | 6,050 | 5,850 | 6,050 | 128,170 | 6,050 |
| 2006-09-01 | 6,100 | 6,100 | 5,970 | 6,010 | 104,560 | 6,010 |
| 2006-08-31 | 6,150 | 6,200 | 6,110 | 6,150 | 119,730 | 6,150 |
| 2006-08-30 | 6,280 | 6,300 | 6,180 | 6,200 | 62,630 | 6,200 |
| 2006-08-29 | 6,160 | 6,350 | 6,140 | 6,350 | 71,630 | 6,350 |
| 2006-08-28 | 6,250 | 6,250 | 6,110 | 6,160 | 120,060 | 6,160 |
| 2006-08-25 | 6,090 | 6,320 | 6,040 | 6,300 | 237,140 | 6,300 |
| 2006-08-24 | 6,510 | 6,550 | 6,380 | 6,390 | 65,470 | 6,390 |
| 2006-08-23 | 6,480 | 6,590 | 6,450 | 6,590 | 75,370 | 6,590 |
| 2006-08-22 | 6,260 | 6,460 | 6,260 | 6,430 | 79,130 | 6,430 |
| 2006-08-21 | 6,400 | 6,430 | 6,190 | 6,260 | 68,750 | 6,260 |
| 2006-08-18 | 6,340 | 6,360 | 6,240 | 6,350 | 72,290 | 6,350 |
| 2006-08-17 | 6,250 | 6,440 | 6,240 | 6,350 | 139,230 | 6,350 |
| 2006-08-16 | 6,250 | 6,290 | 6,230 | 6,250 | 112,490 | 6,250 |
| 2006-08-15 | 6,200 | 6,250 | 6,180 | 6,230 | 100,780 | 6,230 |
| 2006-08-14 | 6,150 | 6,200 | 6,090 | 6,170 | 24,010 | 6,170 |
| 2006-08-11 | 6,100 | 6,140 | 6,010 | 6,140 | 37,750 | 6,140 |
| 2006-08-10 | 6,150 | 6,150 | 6,030 | 6,120 | 65,370 | 6,120 |
| 2006-08-09 | 6,080 | 6,110 | 5,830 | 6,100 | 184,860 | 6,100 |
| 2006-08-08 | 6,180 | 6,220 | 6,020 | 6,140 | 46,100 | 6,140 |
| 2006-08-07 | 6,150 | 6,290 | 6,150 | 6,180 | 109,580 | 6,180 |
| 2006-08-04 | 6,150 | 6,200 | 6,130 | 6,190 | 66,150 | 6,190 |
| 2006-08-03 | 6,060 | 6,150 | 6,050 | 6,090 | 67,020 | 6,090 |
| 2006-08-02 | 6,010 | 6,130 | 5,990 | 6,130 | 144,410 | 6,130 |
| 2006-08-01 | 5,940 | 6,090 | 5,930 | 6,020 | 89,220 | 6,020 |
| 2006-07-31 | 5,820 | 6,010 | 5,800 | 5,940 | 123,670 | 5,940 |
| 2006-07-28 | 5,540 | 5,740 | 5,430 | 5,700 | 149,090 | 5,700 |
| 2006-07-27 | 5,500 | 5,590 | 5,350 | 5,560 | 84,770 | 5,560 |
| 2006-07-26 | 5,750 | 5,750 | 5,490 | 5,580 | 55,190 | 5,580 |
| 2006-07-25 | 5,700 | 5,750 | 5,630 | 5,750 | 82,730 | 5,750 |
| 2006-07-24 | 5,600 | 5,640 | 5,460 | 5,600 | 71,960 | 5,600 |
| 2006-07-21 | 5,500 | 5,650 | 5,470 | 5,640 | 94,090 | 5,640 |
| 2006-07-20 | 5,400 | 5,500 | 5,370 | 5,490 | 118,690 | 5,490 |
| 2006-07-19 | 5,350 | 5,400 | 5,290 | 5,350 | 123,580 | 5,350 |
| 2006-07-18 | 5,420 | 5,420 | 5,250 | 5,300 | 159,940 | 5,300 |
| 2006-07-14 | 5,460 | 5,530 | 5,420 | 5,450 | 97,600 | 5,450 |
| 2006-07-13 | 5,420 | 5,500 | 5,390 | 5,500 | 150,650 | 5,500 |
| 2006-07-12 | 5,450 | 5,450 | 5,260 | 5,400 | 227,630 | 5,400 |
| 2006-07-11 | 5,230 | 5,460 | 5,170 | 5,460 | 237,880 | 5,460 |
| 2006-07-10 | 5,220 | 5,230 | 5,050 | 5,220 | 104,780 | 5,220 |
| 2006-07-07 | 5,280 | 5,340 | 5,160 | 5,230 | 114,600 | 5,230 |
| 2006-07-06 | 5,160 | 5,330 | 5,110 | 5,260 | 147,940 | 5,260 |
| 2006-07-05 | 5,380 | 5,500 | 5,050 | 5,160 | 279,940 | 5,160 |
| 2006-07-04 | 5,200 | 5,360 | 5,140 | 5,320 | 134,620 | 5,320 |
| 2006-07-03 | 4,900 | 5,050 | 4,900 | 5,040 | 59,430 | 5,040 |
| 2006-06-30 | 4,900 | 4,980 | 4,900 | 4,900 | 70,310 | 4,900 |
| 2006-06-29 | 4,830 | 4,940 | 4,820 | 4,880 | 83,830 | 4,880 |
| 2006-06-28 | 4,680 | 4,950 | 4,670 | 4,820 | 145,500 | 4,820 |
| 2006-06-27 | 4,840 | 4,890 | 4,710 | 4,730 | 122,340 | 4,730 |
| 2006-06-26 | 4,910 | 4,950 | 4,810 | 4,820 | 173,840 | 4,820 |
| 2006-06-23 | 4,980 | 5,000 | 4,900 | 4,960 | 33,830 | 4,960 |
| 2006-06-22 | 4,900 | 5,070 | 4,900 | 5,030 | 44,850 | 5,030 |
| 2006-06-21 | 4,990 | 4,990 | 4,870 | 4,900 | 36,760 | 4,900 |
| 2006-06-20 | 5,200 | 5,200 | 4,960 | 5,020 | 64,430 | 5,020 |
| 2006-06-19 | 5,240 | 5,240 | 5,150 | 5,190 | 60,080 | 5,190 |
| 2006-06-16 | 5,200 | 5,300 | 5,180 | 5,250 | 87,540 | 5,250 |
| 2006-06-15 | 5,060 | 5,140 | 5,000 | 5,110 | 56,290 | 5,110 |
| 2006-06-14 | 4,900 | 5,090 | 4,900 | 5,000 | 43,070 | 5,000 |
| 2006-06-13 | 5,050 | 5,140 | 4,980 | 5,050 | 65,160 | 5,050 |
| 2006-06-12 | 4,870 | 5,200 | 4,790 | 5,200 | 169,870 | 5,200 |
| 2006-06-09 | 4,670 | 4,800 | 4,600 | 4,770 | 72,570 | 4,770 |
| 2006-06-08 | 4,650 | 4,840 | 4,590 | 4,600 | 175,350 | 4,600 |
| 2006-06-07 | 4,980 | 5,060 | 4,580 | 4,700 | 161,490 | 4,700 |
| 2006-06-06 | 5,160 | 5,160 | 5,000 | 5,070 | 80,600 | 5,070 |
| 2006-06-05 | 5,000 | 5,230 | 4,950 | 5,150 | 159,430 | 5,150 |
| 2006-06-02 | 5,120 | 5,140 | 4,830 | 5,060 | 151,220 | 5,060 |
| 2006-06-01 | 5,140 | 5,280 | 5,060 | 5,110 | 51,250 | 5,110 |
| 2006-05-31 | 5,110 | 5,260 | 5,040 | 5,150 | 94,850 | 5,150 |
| 2006-05-30 | 5,450 | 5,450 | 5,190 | 5,220 | 94,640 | 5,220 |
| 2006-05-29 | 5,370 | 5,440 | 5,310 | 5,430 | 72,900 | 5,430 |
| 2006-05-26 | 5,290 | 5,300 | 5,210 | 5,300 | 53,280 | 5,300 |
| 2006-05-25 | 5,200 | 5,340 | 5,180 | 5,290 | 32,060 | 5,290 |
| 2006-05-24 | 5,260 | 5,360 | 5,170 | 5,250 | 73,860 | 5,250 |
| 2006-05-23 | 5,300 | 5,410 | 5,250 | 5,250 | 41,310 | 5,250 |
| 2006-05-22 | 5,610 | 5,690 | 5,500 | 5,500 | 84,990 | 5,500 |
| 2006-05-19 | 5,220 | 5,560 | 5,050 | 5,540 | 115,540 | 5,540 |
| 2006-05-18 | 5,040 | 5,240 | 4,970 | 5,230 | 199,320 | 5,230 |
| 2006-05-17 | 5,300 | 5,300 | 5,100 | 5,240 | 104,870 | 5,240 |
| 2006-05-16 | 5,410 | 5,630 | 5,250 | 5,300 | 226,170 | 5,300 |
| 2006-05-15 | 5,500 | 5,520 | 5,150 | 5,390 | 212,420 | 5,390 |
| 2006-05-12 | 5,600 | 5,730 | 5,510 | 5,730 | 114,570 | 5,730 |
| 2006-05-11 | 5,770 | 5,830 | 5,680 | 5,700 | 98,960 | 5,700 |
| 2006-05-10 | 5,970 | 6,070 | 5,600 | 5,700 | 174,800 | 5,700 |
| 2006-05-09 | 6,200 | 6,270 | 5,920 | 5,930 | 124,940 | 5,930 |
| 2006-05-08 | 6,240 | 6,260 | 6,140 | 6,170 | 73,640 | 6,170 |
| 2006-05-02 | 6,070 | 6,130 | 5,930 | 6,060 | 110,920 | 6,060 |
| 2006-05-01 | 6,200 | 6,260 | 6,050 | 6,170 | 112,400 | 6,170 |
| 2006-04-28 | 6,050 | 6,250 | 5,940 | 6,200 | 103,530 | 6,200 |
| 2006-04-27 | 6,100 | 6,270 | 5,940 | 6,100 | 171,670 | 6,100 |
| 2006-04-26 | 5,800 | 6,090 | 5,720 | 6,010 | 161,580 | 6,010 |
| 2006-04-25 | 5,630 | 5,920 | 5,560 | 5,830 | 261,130 | 5,830 |
| 2006-04-24 | 5,510 | 5,650 | 5,300 | 5,600 | 258,710 | 5,600 |
| 2006-04-21 | 6,050 | 6,050 | 5,580 | 5,910 | 189,770 | 5,910 |
| 2006-04-20 | 6,020 | 6,120 | 5,960 | 6,050 | 128,650 | 6,050 |
| 2006-04-19 | 6,330 | 6,450 | 6,040 | 6,120 | 83,240 | 6,120 |
| 2006-04-18 | 6,030 | 6,270 | 5,910 | 6,240 | 113,630 | 6,240 |
| 2006-04-17 | 6,430 | 6,430 | 6,070 | 6,130 | 79,210 | 6,130 |
| 2006-04-14 | 6,350 | 6,460 | 6,290 | 6,430 | 99,720 | 6,430 |
| 2006-04-13 | 6,650 | 6,650 | 6,300 | 6,310 | 268,830 | 6,310 |
| 2006-04-12 | 6,990 | 6,990 | 6,540 | 6,550 | 229,930 | 6,550 |
| 2006-04-11 | 6,700 | 7,600 | 6,670 | 7,010 | 405,920 | 7,010 |
| 2006-04-10 | 6,500 | 6,660 | 6,490 | 6,600 | 136,420 | 6,600 |
| 2006-04-07 | 6,460 | 6,480 | 6,380 | 6,460 | 136,340 | 6,460 |
| 2006-04-06 | 6,300 | 6,420 | 6,290 | 6,360 | 103,590 | 6,360 |
| 2006-04-05 | 6,300 | 6,310 | 6,150 | 6,200 | 95,110 | 6,200 |
| 2006-04-04 | 6,300 | 6,330 | 6,230 | 6,290 | 104,820 | 6,290 |
| 2006-04-03 | 6,210 | 6,330 | 6,090 | 6,210 | 66,380 | 6,210 |
| 2006-03-31 | 6,320 | 6,370 | 6,230 | 6,230 | 43,050 | 6,230 |
| 2006-03-30 | 6,190 | 6,470 | 6,170 | 6,340 | 216,800 | 6,340 |
| 2006-03-29 | 5,830 | 6,200 | 5,830 | 6,110 | 86,110 | 6,110 |
| 2006-03-28 | 5,920 | 5,920 | 5,800 | 5,880 | 69,810 | 5,880 |
| 2006-03-27 | 5,940 | 5,970 | 5,880 | 5,920 | 45,940 | 5,920 |
| 2006-03-24 | 5,860 | 5,910 | 5,660 | 5,870 | 56,860 | 5,870 |
| 2006-03-23 | 5,970 | 5,990 | 5,860 | 5,900 | 55,590 | 5,900 |
| 2006-03-22 | 5,890 | 5,950 | 5,810 | 5,920 | 149,790 | 5,920 |
| 2006-03-20 | 5,800 | 5,900 | 5,710 | 5,810 | 87,230 | 5,810 |
| 2006-03-17 | 5,600 | 5,800 | 5,600 | 5,790 | 93,450 | 5,790 |
| 2006-03-16 | 5,700 | 5,750 | 5,490 | 5,700 | 89,160 | 5,700 |
| 2006-03-15 | 5,780 | 5,800 | 5,490 | 5,600 | 65,240 | 5,600 |
| 2006-03-14 | 5,800 | 5,900 | 5,620 | 5,680 | 87,130 | 5,680 |
| 2006-03-13 | 5,680 | 5,750 | 5,580 | 5,750 | 129,880 | 5,750 |
| 2006-03-10 | 5,380 | 5,460 | 5,230 | 5,410 | 161,470 | 5,410 |
| 2006-03-09 | 4,860 | 5,370 | 4,840 | 5,290 | 212,180 | 5,290 |
| 2006-03-08 | 4,950 | 5,090 | 4,820 | 4,870 | 200,950 | 4,870 |
| 2006-03-07 | 5,000 | 5,050 | 4,780 | 4,950 | 153,110 | 4,950 |
| 2006-03-06 | 5,150 | 5,260 | 4,900 | 5,070 | 141,930 | 5,070 |
| 2006-03-03 | 5,100 | 5,260 | 4,900 | 5,130 | 119,060 | 5,130 |
| 2006-03-02 | 5,400 | 5,450 | 5,100 | 5,180 | 110,420 | 5,180 |
| 2006-03-01 | 5,390 | 5,490 | 5,100 | 5,300 | 343,380 | 5,300 |
| 2006-02-28 | 5,700 | 5,700 | 5,290 | 5,490 | 233,300 | 5,490 |
| 2006-02-27 | 5,800 | 5,890 | 5,700 | 5,730 | 279,300 | 5,730 |
| 2006-02-24 | 5,030 | 5,630 | 4,860 | 5,590 | 203,900 | 5,590 |
| 2006-02-23 | 5,370 | 5,450 | 5,020 | 5,060 | 185,500 | 5,060 |
| 2006-02-22 | 7,540 | 7,710 | 7,310 | 7,530 | 94,400 | 5,020 |
| 2006-02-21 | 7,440 | 7,540 | 7,330 | 7,540 | 155,400 | 5,026.67 |
| 2006-02-20 | 6,650 | 6,890 | 6,480 | 6,540 | 113,300 | 4,360 |
| 2006-02-17 | 7,450 | 7,510 | 7,120 | 7,150 | 136,600 | 4,766.67 |
| 2006-02-16 | 7,710 | 7,760 | 7,450 | 7,450 | 65,900 | 4,966.67 |
| 2006-02-15 | 7,880 | 8,180 | 7,760 | 7,770 | 183,300 | 5,180 |
| 2006-02-14 | 7,700 | 8,000 | 7,700 | 7,800 | 96,800 | 5,200 |
| 2006-02-13 | 8,180 | 8,180 | 7,750 | 7,880 | 44,600 | 5,253.33 |
| 2006-02-10 | 8,450 | 8,450 | 8,000 | 8,190 | 88,300 | 5,460 |
| 2006-02-09 | 8,150 | 8,460 | 8,120 | 8,450 | 74,300 | 5,633.33 |
| 2006-02-08 | 8,360 | 8,400 | 8,050 | 8,070 | 60,600 | 5,380 |
| 2006-02-07 | 8,400 | 8,440 | 8,260 | 8,360 | 68,300 | 5,573.33 |
| 2006-02-06 | 8,510 | 8,580 | 8,190 | 8,350 | 86,700 | 5,566.67 |
| 2006-02-03 | 8,510 | 8,650 | 8,390 | 8,570 | 43,000 | 5,713.33 |
| 2006-02-02 | 8,880 | 8,980 | 8,570 | 8,700 | 69,900 | 5,800 |
| 2006-02-01 | 9,190 | 9,200 | 8,890 | 8,980 | 54,600 | 5,986.67 |
| 2006-01-31 | 9,110 | 9,200 | 9,000 | 9,160 | 74,900 | 6,106.67 |
| 2006-01-30 | 9,050 | 9,300 | 9,000 | 9,150 | 92,700 | 6,100 |
| 2006-01-27 | 8,530 | 9,000 | 8,530 | 8,950 | 99,100 | 5,966.67 |
| 2006-01-26 | 8,700 | 8,700 | 8,500 | 8,500 | 64,800 | 5,666.67 |
| 2006-01-25 | 8,600 | 8,770 | 8,400 | 8,400 | 100,600 | 5,600 |
| 2006-01-24 | 7,710 | 8,420 | 7,710 | 8,280 | 113,600 | 5,520 |
| 2006-01-23 | 8,000 | 8,120 | 7,630 | 7,700 | 109,300 | 5,133.33 |
| 2006-01-20 | 8,980 | 8,990 | 8,050 | 8,320 | 93,500 | 5,546.67 |
| 2006-01-19 | 8,080 | 8,860 | 8,080 | 8,760 | 141,200 | 5,840 |
| 2006-01-18 | 8,650 | 8,740 | 7,580 | 8,090 | 176,500 | 5,393.33 |
| 2006-01-17 | 9,070 | 9,260 | 8,380 | 8,580 | 257,800 | 5,720 |
| 2006-01-16 | 9,000 | 9,010 | 8,740 | 8,770 | 68,800 | 5,846.67 |
| 2006-01-13 | 9,010 | 9,170 | 8,920 | 9,020 | 91,900 | 6,013.33 |
| 2006-01-12 | 8,930 | 9,140 | 8,870 | 8,950 | 237,100 | 5,966.67 |
| 2006-01-11 | 8,790 | 8,950 | 7,900 | 8,500 | 296,400 | 5,666.67 |
| 2006-01-10 | 9,360 | 9,370 | 8,580 | 8,690 | 234,100 | 5,793.33 |
| 2006-01-06 | 9,450 | 9,590 | 9,450 | 9,530 | 116,300 | 6,353.33 |
| 2006-01-05 | 9,790 | 9,790 | 9,450 | 9,690 | 115,200 | 6,460 |
| 2006-01-04 | 9,700 | 9,800 | 9,590 | 9,700 | 74,000 | 6,466.67 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株