2810 ハウス食品グループ本社(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 | 1,961 | 1,977 | 1,956 | 1,962 | 48,400 | 1,962 |
| 2006-12-28 | 1,988 | 1,988 | 1,961 | 1,963 | 95,500 | 1,963 |
| 2006-12-27 | 1,970 | 1,987 | 1,967 | 1,982 | 74,000 | 1,982 |
| 2006-12-26 | 1,979 | 1,979 | 1,961 | 1,976 | 115,800 | 1,976 |
| 2006-12-25 | 1,999 | 2,000 | 1,974 | 1,984 | 139,800 | 1,984 |
| 2006-12-22 | 1,980 | 1,994 | 1,965 | 1,979 | 215,000 | 1,979 |
| 2006-12-21 | 1,955 | 1,976 | 1,947 | 1,975 | 199,900 | 1,975 |
| 2006-12-20 | 1,937 | 1,954 | 1,930 | 1,954 | 192,600 | 1,954 |
| 2006-12-19 | 1,940 | 1,945 | 1,921 | 1,926 | 117,000 | 1,926 |
| 2006-12-18 | 1,955 | 1,955 | 1,925 | 1,939 | 145,700 | 1,939 |
| 2006-12-15 | 1,950 | 1,954 | 1,928 | 1,943 | 286,100 | 1,943 |
| 2006-12-14 | 1,946 | 1,950 | 1,922 | 1,949 | 249,300 | 1,949 |
| 2006-12-13 | 1,928 | 1,942 | 1,910 | 1,942 | 176,800 | 1,942 |
| 2006-12-12 | 1,943 | 1,945 | 1,914 | 1,929 | 198,500 | 1,929 |
| 2006-12-11 | 1,979 | 1,985 | 1,928 | 1,938 | 388,700 | 1,938 |
| 2006-12-08 | 1,893 | 1,926 | 1,883 | 1,902 | 350,400 | 1,902 |
| 2006-12-07 | 1,893 | 1,900 | 1,873 | 1,876 | 181,500 | 1,876 |
| 2006-12-06 | 1,885 | 1,885 | 1,858 | 1,872 | 174,500 | 1,872 |
| 2006-12-05 | 1,873 | 1,885 | 1,857 | 1,885 | 233,900 | 1,885 |
| 2006-12-04 | 1,855 | 1,876 | 1,848 | 1,872 | 190,100 | 1,872 |
| 2006-12-01 | 1,888 | 1,889 | 1,871 | 1,885 | 125,700 | 1,885 |
| 2006-11-30 | 1,874 | 1,880 | 1,847 | 1,880 | 211,000 | 1,880 |
| 2006-11-29 | 1,850 | 1,879 | 1,833 | 1,873 | 224,400 | 1,873 |
| 2006-11-28 | 1,842 | 1,843 | 1,816 | 1,833 | 173,300 | 1,833 |
| 2006-11-27 | 1,828 | 1,852 | 1,822 | 1,844 | 169,900 | 1,844 |
| 2006-11-24 | 1,843 | 1,844 | 1,805 | 1,820 | 207,800 | 1,820 |
| 2006-11-22 | 1,840 | 1,849 | 1,820 | 1,843 | 179,100 | 1,843 |
| 2006-11-21 | 1,870 | 1,872 | 1,843 | 1,861 | 354,600 | 1,861 |
| 2006-11-20 | 1,890 | 1,904 | 1,873 | 1,885 | 385,500 | 1,885 |
| 2006-11-17 | 1,861 | 1,912 | 1,854 | 1,890 | 313,800 | 1,890 |
| 2006-11-16 | 1,885 | 1,885 | 1,853 | 1,861 | 280,200 | 1,861 |
| 2006-11-15 | 1,863 | 1,895 | 1,861 | 1,884 | 275,000 | 1,884 |
| 2006-11-14 | 1,846 | 1,869 | 1,821 | 1,848 | 249,400 | 1,848 |
| 2006-11-13 | 1,860 | 1,860 | 1,838 | 1,840 | 292,900 | 1,840 |
| 2006-11-10 | 1,899 | 1,899 | 1,861 | 1,868 | 169,900 | 1,868 |
| 2006-11-09 | 1,896 | 1,907 | 1,884 | 1,898 | 177,100 | 1,898 |
| 2006-11-08 | 1,928 | 1,929 | 1,894 | 1,904 | 161,100 | 1,904 |
| 2006-11-07 | 1,933 | 1,946 | 1,918 | 1,927 | 118,300 | 1,927 |
| 2006-11-06 | 1,909 | 1,941 | 1,909 | 1,933 | 189,000 | 1,933 |
| 2006-11-02 | 1,942 | 1,951 | 1,922 | 1,944 | 207,800 | 1,944 |
| 2006-11-01 | 1,880 | 1,946 | 1,877 | 1,937 | 438,200 | 1,937 |
| 2006-10-31 | 1,905 | 1,923 | 1,877 | 1,908 | 451,200 | 1,908 |
| 2006-10-30 | 1,935 | 1,953 | 1,894 | 1,904 | 357,700 | 1,904 |
| 2006-10-27 | 1,935 | 1,945 | 1,917 | 1,922 | 267,800 | 1,922 |
| 2006-10-26 | 1,931 | 1,937 | 1,909 | 1,922 | 354,100 | 1,922 |
| 2006-10-25 | 1,965 | 1,977 | 1,953 | 1,955 | 270,700 | 1,955 |
| 2006-10-24 | 1,981 | 1,984 | 1,965 | 1,976 | 255,400 | 1,976 |
| 2006-10-23 | 1,982 | 1,984 | 1,968 | 1,980 | 184,400 | 1,980 |
| 2006-10-20 | 1,980 | 1,990 | 1,975 | 1,981 | 206,300 | 1,981 |
| 2006-10-19 | 1,984 | 1,984 | 1,968 | 1,976 | 110,300 | 1,976 |
| 2006-10-18 | 1,962 | 1,990 | 1,954 | 1,975 | 264,000 | 1,975 |
| 2006-10-17 | 1,995 | 2,005 | 1,980 | 1,987 | 251,800 | 1,987 |
| 2006-10-16 | 1,995 | 2,005 | 1,985 | 1,997 | 278,700 | 1,997 |
| 2006-10-13 | 1,955 | 1,980 | 1,948 | 1,975 | 232,900 | 1,975 |
| 2006-10-12 | 1,966 | 1,966 | 1,938 | 1,942 | 146,400 | 1,942 |
| 2006-10-11 | 1,971 | 1,986 | 1,958 | 1,958 | 215,300 | 1,958 |
| 2006-10-10 | 1,997 | 2,000 | 1,971 | 1,981 | 239,100 | 1,981 |
| 2006-10-06 | 1,989 | 2,000 | 1,981 | 1,988 | 147,200 | 1,988 |
| 2006-10-05 | 1,979 | 2,010 | 1,959 | 2,005 | 445,200 | 2,005 |
| 2006-10-04 | 1,974 | 1,991 | 1,946 | 1,950 | 304,700 | 1,950 |
| 2006-10-03 | 1,984 | 1,985 | 1,962 | 1,975 | 215,800 | 1,975 |
| 2006-10-02 | 1,950 | 1,998 | 1,946 | 1,986 | 491,100 | 1,986 |
| 2006-09-29 | 1,940 | 1,950 | 1,939 | 1,950 | 273,500 | 1,950 |
| 2006-09-28 | 1,937 | 1,947 | 1,928 | 1,946 | 188,900 | 1,946 |
| 2006-09-27 | 1,920 | 1,938 | 1,908 | 1,938 | 178,400 | 1,938 |
| 2006-09-26 | 1,910 | 1,915 | 1,896 | 1,906 | 114,700 | 1,906 |
| 2006-09-25 | 1,926 | 1,926 | 1,885 | 1,901 | 250,000 | 1,901 |
| 2006-09-22 | 1,910 | 1,935 | 1,900 | 1,922 | 283,900 | 1,922 |
| 2006-09-21 | 1,907 | 1,930 | 1,907 | 1,923 | 178,000 | 1,923 |
| 2006-09-20 | 1,920 | 1,925 | 1,901 | 1,909 | 176,300 | 1,909 |
| 2006-09-19 | 1,903 | 1,924 | 1,903 | 1,913 | 231,700 | 1,913 |
| 2006-09-15 | 1,900 | 1,908 | 1,896 | 1,902 | 156,100 | 1,902 |
| 2006-09-14 | 1,871 | 1,902 | 1,870 | 1,899 | 153,800 | 1,899 |
| 2006-09-13 | 1,871 | 1,892 | 1,868 | 1,870 | 201,500 | 1,870 |
| 2006-09-12 | 1,874 | 1,888 | 1,865 | 1,866 | 157,400 | 1,866 |
| 2006-09-11 | 1,905 | 1,914 | 1,872 | 1,873 | 265,900 | 1,873 |
| 2006-09-08 | 1,903 | 1,923 | 1,885 | 1,917 | 323,300 | 1,917 |
| 2006-09-07 | 1,915 | 1,920 | 1,886 | 1,886 | 273,500 | 1,886 |
| 2006-09-06 | 1,903 | 1,929 | 1,902 | 1,920 | 275,200 | 1,920 |
| 2006-09-05 | 1,940 | 1,940 | 1,913 | 1,923 | 96,300 | 1,923 |
| 2006-09-04 | 1,925 | 1,947 | 1,925 | 1,939 | 281,900 | 1,939 |
| 2006-09-01 | 1,895 | 1,938 | 1,891 | 1,924 | 257,000 | 1,924 |
| 2006-08-31 | 1,887 | 1,915 | 1,883 | 1,914 | 163,700 | 1,914 |
| 2006-08-30 | 1,898 | 1,908 | 1,879 | 1,888 | 266,100 | 1,888 |
| 2006-08-29 | 1,866 | 1,885 | 1,866 | 1,883 | 118,700 | 1,883 |
| 2006-08-28 | 1,893 | 1,894 | 1,865 | 1,867 | 133,000 | 1,867 |
| 2006-08-25 | 1,880 | 1,897 | 1,860 | 1,882 | 182,600 | 1,882 |
| 2006-08-24 | 1,880 | 1,895 | 1,859 | 1,891 | 174,900 | 1,891 |
| 2006-08-23 | 1,903 | 1,909 | 1,876 | 1,890 | 75,800 | 1,890 |
| 2006-08-22 | 1,895 | 1,914 | 1,887 | 1,904 | 206,100 | 1,904 |
| 2006-08-21 | 1,898 | 1,899 | 1,871 | 1,890 | 145,300 | 1,890 |
| 2006-08-18 | 1,875 | 1,896 | 1,850 | 1,889 | 208,900 | 1,889 |
| 2006-08-17 | 1,869 | 1,881 | 1,849 | 1,849 | 247,000 | 1,849 |
| 2006-08-16 | 1,877 | 1,889 | 1,865 | 1,873 | 211,200 | 1,873 |
| 2006-08-15 | 1,890 | 1,899 | 1,875 | 1,876 | 189,100 | 1,876 |
| 2006-08-14 | 1,850 | 1,884 | 1,850 | 1,879 | 146,700 | 1,879 |
| 2006-08-11 | 1,860 | 1,878 | 1,857 | 1,862 | 186,500 | 1,862 |
| 2006-08-10 | 1,847 | 1,874 | 1,847 | 1,860 | 260,500 | 1,860 |
| 2006-08-09 | 1,810 | 1,846 | 1,800 | 1,844 | 209,000 | 1,844 |
| 2006-08-08 | 1,821 | 1,829 | 1,790 | 1,815 | 251,000 | 1,815 |
| 2006-08-07 | 1,830 | 1,863 | 1,820 | 1,821 | 347,900 | 1,821 |
| 2006-08-04 | 1,800 | 1,844 | 1,798 | 1,810 | 336,800 | 1,810 |
| 2006-08-03 | 1,810 | 1,849 | 1,786 | 1,788 | 609,500 | 1,788 |
| 2006-08-02 | 1,739 | 1,739 | 1,720 | 1,723 | 211,600 | 1,723 |
| 2006-08-01 | 1,745 | 1,745 | 1,714 | 1,717 | 161,600 | 1,717 |
| 2006-07-31 | 1,729 | 1,733 | 1,719 | 1,719 | 98,900 | 1,719 |
| 2006-07-28 | 1,705 | 1,721 | 1,677 | 1,700 | 212,200 | 1,700 |
| 2006-07-27 | 1,702 | 1,732 | 1,699 | 1,727 | 133,000 | 1,727 |
| 2006-07-26 | 1,716 | 1,733 | 1,702 | 1,704 | 95,300 | 1,704 |
| 2006-07-25 | 1,720 | 1,734 | 1,703 | 1,722 | 115,700 | 1,722 |
| 2006-07-24 | 1,708 | 1,726 | 1,688 | 1,719 | 86,100 | 1,719 |
| 2006-07-21 | 1,750 | 1,750 | 1,719 | 1,721 | 114,700 | 1,721 |
| 2006-07-20 | 1,748 | 1,763 | 1,733 | 1,754 | 190,000 | 1,754 |
| 2006-07-19 | 1,711 | 1,755 | 1,711 | 1,718 | 131,000 | 1,718 |
| 2006-07-18 | 1,725 | 1,747 | 1,722 | 1,728 | 213,100 | 1,728 |
| 2006-07-14 | 1,799 | 1,799 | 1,750 | 1,762 | 87,500 | 1,762 |
| 2006-07-13 | 1,770 | 1,807 | 1,766 | 1,784 | 130,400 | 1,784 |
| 2006-07-12 | 1,808 | 1,810 | 1,766 | 1,795 | 130,000 | 1,795 |
| 2006-07-11 | 1,812 | 1,815 | 1,790 | 1,812 | 106,200 | 1,812 |
| 2006-07-10 | 1,801 | 1,814 | 1,762 | 1,810 | 174,200 | 1,810 |
| 2006-07-07 | 1,805 | 1,815 | 1,791 | 1,809 | 176,200 | 1,809 |
| 2006-07-06 | 1,780 | 1,784 | 1,759 | 1,781 | 103,300 | 1,781 |
| 2006-07-05 | 1,781 | 1,795 | 1,781 | 1,788 | 107,200 | 1,788 |
| 2006-07-04 | 1,765 | 1,789 | 1,765 | 1,785 | 109,600 | 1,785 |
| 2006-07-03 | 1,790 | 1,793 | 1,751 | 1,757 | 217,600 | 1,757 |
| 2006-06-30 | 1,710 | 1,733 | 1,710 | 1,730 | 157,200 | 1,730 |
| 2006-06-29 | 1,680 | 1,706 | 1,680 | 1,706 | 138,200 | 1,706 |
| 2006-06-28 | 1,671 | 1,711 | 1,650 | 1,710 | 270,300 | 1,710 |
| 2006-06-27 | 1,671 | 1,685 | 1,666 | 1,673 | 87,200 | 1,673 |
| 2006-06-26 | 1,682 | 1,682 | 1,661 | 1,670 | 101,200 | 1,670 |
| 2006-06-23 | 1,700 | 1,700 | 1,664 | 1,682 | 117,100 | 1,682 |
| 2006-06-22 | 1,679 | 1,704 | 1,670 | 1,704 | 198,100 | 1,704 |
| 2006-06-21 | 1,680 | 1,680 | 1,651 | 1,668 | 162,900 | 1,668 |
| 2006-06-20 | 1,692 | 1,692 | 1,676 | 1,680 | 124,600 | 1,680 |
| 2006-06-19 | 1,693 | 1,695 | 1,671 | 1,690 | 134,600 | 1,690 |
| 2006-06-16 | 1,680 | 1,680 | 1,642 | 1,676 | 119,100 | 1,676 |
| 2006-06-15 | 1,644 | 1,662 | 1,634 | 1,641 | 197,400 | 1,641 |
| 2006-06-14 | 1,620 | 1,674 | 1,620 | 1,643 | 249,400 | 1,643 |
| 2006-06-13 | 1,671 | 1,681 | 1,639 | 1,639 | 172,700 | 1,639 |
| 2006-06-12 | 1,690 | 1,694 | 1,667 | 1,688 | 172,100 | 1,688 |
| 2006-06-09 | 1,654 | 1,679 | 1,643 | 1,660 | 398,800 | 1,660 |
| 2006-06-08 | 1,710 | 1,710 | 1,652 | 1,652 | 357,300 | 1,652 |
| 2006-06-07 | 1,720 | 1,737 | 1,716 | 1,716 | 273,900 | 1,716 |
| 2006-06-06 | 1,750 | 1,753 | 1,724 | 1,736 | 339,500 | 1,736 |
| 2006-06-05 | 1,724 | 1,753 | 1,724 | 1,747 | 219,600 | 1,747 |
| 2006-06-02 | 1,772 | 1,779 | 1,710 | 1,754 | 245,400 | 1,754 |
| 2006-06-01 | 1,776 | 1,788 | 1,767 | 1,771 | 193,400 | 1,771 |
| 2006-05-31 | 1,774 | 1,782 | 1,773 | 1,776 | 320,300 | 1,776 |
| 2006-05-30 | 1,779 | 1,779 | 1,772 | 1,775 | 184,600 | 1,775 |
| 2006-05-29 | 1,781 | 1,781 | 1,773 | 1,778 | 218,100 | 1,778 |
| 2006-05-26 | 1,780 | 1,781 | 1,767 | 1,781 | 188,000 | 1,781 |
| 2006-05-25 | 1,791 | 1,809 | 1,761 | 1,771 | 326,600 | 1,771 |
| 2006-05-24 | 1,765 | 1,790 | 1,763 | 1,780 | 275,000 | 1,780 |
| 2006-05-23 | 1,780 | 1,781 | 1,760 | 1,761 | 272,700 | 1,761 |
| 2006-05-22 | 1,810 | 1,810 | 1,776 | 1,776 | 164,100 | 1,776 |
| 2006-05-19 | 1,788 | 1,796 | 1,766 | 1,796 | 218,200 | 1,796 |
| 2006-05-18 | 1,798 | 1,798 | 1,770 | 1,788 | 292,800 | 1,788 |
| 2006-05-17 | 1,808 | 1,819 | 1,785 | 1,807 | 341,700 | 1,807 |
| 2006-05-16 | 1,854 | 1,869 | 1,818 | 1,825 | 167,000 | 1,825 |
| 2006-05-15 | 1,830 | 1,857 | 1,830 | 1,853 | 137,500 | 1,853 |
| 2006-05-12 | 1,860 | 1,867 | 1,835 | 1,850 | 166,400 | 1,850 |
| 2006-05-11 | 1,859 | 1,875 | 1,856 | 1,865 | 250,800 | 1,865 |
| 2006-05-10 | 1,866 | 1,879 | 1,850 | 1,856 | 260,200 | 1,856 |
| 2006-05-09 | 1,900 | 1,904 | 1,869 | 1,879 | 332,800 | 1,879 |
| 2006-05-08 | 1,920 | 1,937 | 1,907 | 1,908 | 312,100 | 1,908 |
| 2006-05-02 | 1,906 | 1,925 | 1,901 | 1,916 | 180,100 | 1,916 |
| 2006-05-01 | 1,905 | 1,914 | 1,896 | 1,906 | 155,500 | 1,906 |
| 2006-04-28 | 1,901 | 1,905 | 1,866 | 1,898 | 202,600 | 1,898 |
| 2006-04-27 | 1,910 | 1,911 | 1,899 | 1,900 | 135,800 | 1,900 |
| 2006-04-26 | 1,890 | 1,910 | 1,875 | 1,910 | 192,900 | 1,910 |
| 2006-04-25 | 1,847 | 1,895 | 1,835 | 1,891 | 425,800 | 1,891 |
| 2006-04-24 | 1,889 | 1,889 | 1,831 | 1,831 | 208,000 | 1,831 |
| 2006-04-21 | 1,871 | 1,887 | 1,864 | 1,883 | 205,700 | 1,883 |
| 2006-04-20 | 1,854 | 1,866 | 1,853 | 1,859 | 172,400 | 1,859 |
| 2006-04-19 | 1,859 | 1,873 | 1,842 | 1,848 | 153,900 | 1,848 |
| 2006-04-18 | 1,827 | 1,847 | 1,827 | 1,839 | 167,900 | 1,839 |
| 2006-04-17 | 1,855 | 1,855 | 1,820 | 1,820 | 272,000 | 1,820 |
| 2006-04-14 | 1,865 | 1,877 | 1,845 | 1,856 | 181,500 | 1,856 |
| 2006-04-13 | 1,864 | 1,869 | 1,850 | 1,858 | 270,600 | 1,858 |
| 2006-04-12 | 1,880 | 1,893 | 1,862 | 1,862 | 207,700 | 1,862 |
| 2006-04-11 | 1,899 | 1,899 | 1,880 | 1,887 | 192,700 | 1,887 |
| 2006-04-10 | 1,910 | 1,910 | 1,888 | 1,896 | 188,200 | 1,896 |
| 2006-04-07 | 1,911 | 1,911 | 1,885 | 1,910 | 203,800 | 1,910 |
| 2006-04-06 | 1,886 | 1,910 | 1,886 | 1,907 | 273,000 | 1,907 |
| 2006-04-05 | 1,914 | 1,914 | 1,876 | 1,886 | 382,500 | 1,886 |
| 2006-04-04 | 1,920 | 1,926 | 1,911 | 1,912 | 162,100 | 1,912 |
| 2006-04-03 | 1,920 | 1,935 | 1,905 | 1,921 | 218,400 | 1,921 |
| 2006-03-31 | 1,953 | 1,954 | 1,927 | 1,932 | 201,000 | 1,932 |
| 2006-03-30 | 1,948 | 1,959 | 1,930 | 1,941 | 223,100 | 1,941 |
| 2006-03-29 | 1,912 | 1,940 | 1,901 | 1,932 | 143,700 | 1,932 |
| 2006-03-28 | 1,875 | 1,914 | 1,868 | 1,905 | 192,700 | 1,905 |
| 2006-03-27 | 1,926 | 1,935 | 1,911 | 1,927 | 264,000 | 1,927 |
| 2006-03-24 | 1,940 | 1,954 | 1,923 | 1,926 | 209,000 | 1,926 |
| 2006-03-23 | 1,956 | 1,976 | 1,942 | 1,945 | 181,000 | 1,945 |
| 2006-03-22 | 1,988 | 1,988 | 1,960 | 1,965 | 236,200 | 1,965 |
| 2006-03-20 | 1,950 | 1,985 | 1,947 | 1,974 | 190,300 | 1,974 |
| 2006-03-17 | 1,920 | 1,946 | 1,900 | 1,946 | 263,100 | 1,946 |
| 2006-03-16 | 1,928 | 1,930 | 1,884 | 1,893 | 167,400 | 1,893 |
| 2006-03-15 | 1,908 | 1,928 | 1,901 | 1,916 | 352,300 | 1,916 |
| 2006-03-14 | 1,900 | 1,909 | 1,893 | 1,903 | 175,700 | 1,903 |
| 2006-03-13 | 1,900 | 1,910 | 1,899 | 1,903 | 154,100 | 1,903 |
| 2006-03-10 | 1,910 | 1,912 | 1,879 | 1,884 | 388,400 | 1,884 |
| 2006-03-09 | 1,885 | 1,898 | 1,869 | 1,895 | 251,600 | 1,895 |
| 2006-03-08 | 1,860 | 1,877 | 1,856 | 1,867 | 284,500 | 1,867 |
| 2006-03-07 | 1,848 | 1,860 | 1,842 | 1,859 | 227,900 | 1,859 |
| 2006-03-06 | 1,838 | 1,846 | 1,821 | 1,844 | 252,400 | 1,844 |
| 2006-03-03 | 1,816 | 1,830 | 1,814 | 1,819 | 239,700 | 1,819 |
| 2006-03-02 | 1,825 | 1,827 | 1,813 | 1,815 | 251,600 | 1,815 |
| 2006-03-01 | 1,797 | 1,823 | 1,790 | 1,816 | 449,500 | 1,816 |
| 2006-02-28 | 1,779 | 1,797 | 1,761 | 1,796 | 344,000 | 1,796 |
| 2006-02-27 | 1,790 | 1,795 | 1,768 | 1,770 | 177,200 | 1,770 |
| 2006-02-24 | 1,799 | 1,799 | 1,766 | 1,779 | 193,000 | 1,779 |
| 2006-02-23 | 1,761 | 1,789 | 1,761 | 1,780 | 181,400 | 1,780 |
| 2006-02-22 | 1,785 | 1,788 | 1,751 | 1,756 | 158,400 | 1,756 |
| 2006-02-21 | 1,770 | 1,785 | 1,756 | 1,780 | 194,300 | 1,780 |
| 2006-02-20 | 1,779 | 1,783 | 1,745 | 1,752 | 307,300 | 1,752 |
| 2006-02-17 | 1,800 | 1,814 | 1,750 | 1,763 | 317,100 | 1,763 |
| 2006-02-16 | 1,803 | 1,814 | 1,800 | 1,814 | 210,000 | 1,814 |
| 2006-02-15 | 1,835 | 1,835 | 1,802 | 1,809 | 176,000 | 1,809 |
| 2006-02-14 | 1,810 | 1,826 | 1,802 | 1,811 | 224,600 | 1,811 |
| 2006-02-13 | 1,835 | 1,835 | 1,799 | 1,801 | 310,700 | 1,801 |
| 2006-02-10 | 1,862 | 1,870 | 1,808 | 1,836 | 433,500 | 1,836 |
| 2006-02-09 | 1,873 | 1,882 | 1,847 | 1,881 | 438,200 | 1,881 |
| 2006-02-08 | 1,855 | 1,870 | 1,836 | 1,844 | 254,100 | 1,844 |
| 2006-02-07 | 1,847 | 1,875 | 1,835 | 1,870 | 320,400 | 1,870 |
| 2006-02-06 | 1,848 | 1,848 | 1,818 | 1,847 | 325,700 | 1,847 |
| 2006-02-03 | 1,852 | 1,853 | 1,823 | 1,832 | 208,000 | 1,832 |
| 2006-02-02 | 1,872 | 1,880 | 1,851 | 1,852 | 283,500 | 1,852 |
| 2006-02-01 | 1,888 | 1,888 | 1,853 | 1,863 | 210,100 | 1,863 |
| 2006-01-31 | 1,894 | 1,894 | 1,863 | 1,882 | 233,600 | 1,882 |
| 2006-01-30 | 1,870 | 1,927 | 1,850 | 1,885 | 386,600 | 1,885 |
| 2006-01-27 | 1,840 | 1,845 | 1,827 | 1,842 | 227,600 | 1,842 |
| 2006-01-26 | 1,842 | 1,842 | 1,810 | 1,821 | 197,600 | 1,821 |
| 2006-01-25 | 1,845 | 1,845 | 1,806 | 1,806 | 269,700 | 1,806 |
| 2006-01-24 | 1,831 | 1,849 | 1,824 | 1,845 | 260,100 | 1,845 |
| 2006-01-23 | 1,820 | 1,844 | 1,809 | 1,829 | 228,400 | 1,829 |
| 2006-01-20 | 1,834 | 1,846 | 1,816 | 1,826 | 253,700 | 1,826 |
| 2006-01-19 | 1,790 | 1,835 | 1,786 | 1,831 | 367,600 | 1,831 |
| 2006-01-18 | 1,834 | 1,834 | 1,775 | 1,796 | 446,600 | 1,796 |
| 2006-01-17 | 1,815 | 1,849 | 1,805 | 1,833 | 403,600 | 1,833 |
| 2006-01-16 | 1,821 | 1,825 | 1,805 | 1,818 | 276,100 | 1,818 |
| 2006-01-13 | 1,801 | 1,819 | 1,801 | 1,803 | 183,500 | 1,803 |
| 2006-01-12 | 1,802 | 1,815 | 1,793 | 1,814 | 221,700 | 1,814 |
| 2006-01-11 | 1,790 | 1,804 | 1,780 | 1,802 | 206,600 | 1,802 |
| 2006-01-10 | 1,801 | 1,812 | 1,783 | 1,789 | 385,500 | 1,789 |
| 2006-01-06 | 1,810 | 1,819 | 1,801 | 1,801 | 227,500 | 1,801 |
| 2006-01-05 | 1,822 | 1,823 | 1,803 | 1,809 | 211,600 | 1,809 |
| 2006-01-04 | 1,791 | 1,830 | 1,781 | 1,821 | 242,900 | 1,821 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
