2897 日清食品ホールディングス(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 | 4,460 | 4,460 | 4,410 | 4,410 | 113,700 | 1,470 |
| 2006-12-28 | 4,500 | 4,500 | 4,420 | 4,450 | 249,200 | 1,483.33 |
| 2006-12-27 | 4,440 | 4,500 | 4,420 | 4,480 | 287,800 | 1,493.33 |
| 2006-12-26 | 4,420 | 4,450 | 4,400 | 4,420 | 346,900 | 1,473.33 |
| 2006-12-25 | 4,320 | 4,410 | 4,310 | 4,390 | 416,500 | 1,463.33 |
| 2006-12-22 | 4,350 | 4,360 | 4,280 | 4,340 | 273,300 | 1,446.67 |
| 2006-12-21 | 4,320 | 4,370 | 4,300 | 4,340 | 645,000 | 1,446.67 |
| 2006-12-20 | 4,150 | 4,300 | 4,130 | 4,290 | 841,100 | 1,430 |
| 2006-12-19 | 4,110 | 4,130 | 4,090 | 4,110 | 315,900 | 1,370 |
| 2006-12-18 | 4,110 | 4,110 | 4,080 | 4,100 | 254,800 | 1,366.67 |
| 2006-12-15 | 4,120 | 4,130 | 4,080 | 4,110 | 359,500 | 1,370 |
| 2006-12-14 | 4,150 | 4,150 | 4,090 | 4,150 | 300,900 | 1,383.33 |
| 2006-12-13 | 4,110 | 4,130 | 4,070 | 4,120 | 193,000 | 1,373.33 |
| 2006-12-12 | 4,160 | 4,160 | 4,100 | 4,110 | 249,700 | 1,370 |
| 2006-12-11 | 4,090 | 4,180 | 4,080 | 4,110 | 429,200 | 1,370 |
| 2006-12-08 | 4,040 | 4,090 | 3,990 | 4,080 | 578,200 | 1,360 |
| 2006-12-07 | 4,020 | 4,040 | 3,970 | 4,010 | 348,100 | 1,336.67 |
| 2006-12-06 | 4,000 | 4,010 | 3,950 | 4,000 | 331,900 | 1,333.33 |
| 2006-12-05 | 4,020 | 4,050 | 4,000 | 4,020 | 472,000 | 1,340 |
| 2006-12-04 | 4,000 | 4,030 | 3,960 | 4,020 | 940,800 | 1,340 |
| 2006-12-01 | 3,960 | 4,020 | 3,950 | 4,000 | 603,600 | 1,333.33 |
| 2006-11-30 | 3,990 | 4,000 | 3,890 | 3,930 | 651,500 | 1,310 |
| 2006-11-29 | 3,830 | 4,020 | 3,810 | 3,970 | 1,138,200 | 1,323.33 |
| 2006-11-28 | 3,750 | 3,840 | 3,700 | 3,790 | 555,400 | 1,263.33 |
| 2006-11-27 | 3,780 | 3,810 | 3,750 | 3,800 | 327,200 | 1,266.67 |
| 2006-11-24 | 3,790 | 3,840 | 3,780 | 3,830 | 828,800 | 1,276.67 |
| 2006-11-22 | 3,690 | 3,840 | 3,640 | 3,840 | 1,055,100 | 1,280 |
| 2006-11-21 | 3,680 | 3,700 | 3,600 | 3,680 | 830,800 | 1,226.67 |
| 2006-11-20 | 3,660 | 3,720 | 3,660 | 3,710 | 963,100 | 1,236.67 |
| 2006-11-17 | 3,650 | 3,690 | 3,640 | 3,660 | 747,700 | 1,220 |
| 2006-11-16 | 3,720 | 3,750 | 3,610 | 3,630 | 1,396,900 | 1,210 |
| 2006-11-15 | 3,470 | 3,470 | 3,370 | 3,440 | 526,900 | 1,146.67 |
| 2006-11-14 | 3,500 | 3,520 | 3,440 | 3,480 | 702,900 | 1,160 |
| 2006-11-13 | 3,410 | 3,460 | 3,400 | 3,450 | 503,200 | 1,150 |
| 2006-11-10 | 3,600 | 3,600 | 3,390 | 3,400 | 1,098,500 | 1,133.33 |
| 2006-11-09 | 3,580 | 3,590 | 3,530 | 3,590 | 592,800 | 1,196.67 |
| 2006-11-08 | 3,500 | 3,630 | 3,500 | 3,550 | 1,096,900 | 1,183.33 |
| 2006-11-07 | 3,510 | 3,560 | 3,390 | 3,480 | 855,400 | 1,160 |
| 2006-11-06 | 3,460 | 3,530 | 3,450 | 3,510 | 280,600 | 1,170 |
| 2006-11-02 | 3,480 | 3,490 | 3,470 | 3,480 | 253,100 | 1,160 |
| 2006-11-01 | 3,490 | 3,520 | 3,470 | 3,510 | 323,100 | 1,170 |
| 2006-10-31 | 3,510 | 3,570 | 3,460 | 3,530 | 514,600 | 1,176.67 |
| 2006-10-30 | 3,540 | 3,600 | 3,530 | 3,540 | 614,300 | 1,180 |
| 2006-10-27 | 3,520 | 3,560 | 3,520 | 3,540 | 569,900 | 1,180 |
| 2006-10-26 | 3,540 | 3,560 | 3,510 | 3,520 | 643,100 | 1,173.33 |
| 2006-10-25 | 3,560 | 3,570 | 3,520 | 3,540 | 410,800 | 1,180 |
| 2006-10-24 | 3,610 | 3,610 | 3,510 | 3,560 | 712,700 | 1,186.67 |
| 2006-10-23 | 3,570 | 3,600 | 3,530 | 3,600 | 307,700 | 1,200 |
| 2006-10-20 | 3,560 | 3,580 | 3,520 | 3,580 | 308,100 | 1,193.33 |
| 2006-10-19 | 3,590 | 3,610 | 3,530 | 3,560 | 324,400 | 1,186.67 |
| 2006-10-18 | 3,560 | 3,620 | 3,540 | 3,590 | 349,500 | 1,196.67 |
| 2006-10-17 | 3,600 | 3,600 | 3,550 | 3,550 | 278,500 | 1,183.33 |
| 2006-10-16 | 3,610 | 3,630 | 3,590 | 3,600 | 257,600 | 1,200 |
| 2006-10-13 | 3,650 | 3,650 | 3,600 | 3,600 | 251,200 | 1,200 |
| 2006-10-12 | 3,670 | 3,670 | 3,610 | 3,610 | 245,900 | 1,203.33 |
| 2006-10-11 | 3,710 | 3,730 | 3,620 | 3,650 | 533,600 | 1,216.67 |
| 2006-10-10 | 3,750 | 3,800 | 3,720 | 3,740 | 253,400 | 1,246.67 |
| 2006-10-06 | 3,760 | 3,760 | 3,700 | 3,730 | 154,300 | 1,243.33 |
| 2006-10-05 | 3,700 | 3,740 | 3,690 | 3,720 | 193,900 | 1,240 |
| 2006-10-04 | 3,760 | 3,770 | 3,690 | 3,700 | 281,200 | 1,233.33 |
| 2006-10-03 | 3,840 | 3,850 | 3,760 | 3,760 | 344,600 | 1,253.33 |
| 2006-10-02 | 3,800 | 3,830 | 3,780 | 3,810 | 243,900 | 1,270 |
| 2006-09-29 | 3,760 | 3,770 | 3,750 | 3,760 | 119,900 | 1,253.33 |
| 2006-09-28 | 3,750 | 3,780 | 3,740 | 3,770 | 130,800 | 1,256.67 |
| 2006-09-27 | 3,680 | 3,730 | 3,650 | 3,730 | 203,700 | 1,243.33 |
| 2006-09-26 | 3,700 | 3,700 | 3,640 | 3,680 | 182,400 | 1,226.67 |
| 2006-09-25 | 3,660 | 3,710 | 3,590 | 3,680 | 422,600 | 1,226.67 |
| 2006-09-22 | 3,710 | 3,720 | 3,680 | 3,680 | 289,000 | 1,226.67 |
| 2006-09-21 | 3,760 | 3,780 | 3,730 | 3,760 | 185,400 | 1,253.33 |
| 2006-09-20 | 3,820 | 3,830 | 3,760 | 3,780 | 263,500 | 1,260 |
| 2006-09-19 | 3,810 | 3,840 | 3,810 | 3,820 | 103,500 | 1,273.33 |
| 2006-09-15 | 3,830 | 3,830 | 3,780 | 3,800 | 90,000 | 1,266.67 |
| 2006-09-14 | 3,790 | 3,830 | 3,790 | 3,830 | 166,200 | 1,276.67 |
| 2006-09-13 | 3,810 | 3,830 | 3,780 | 3,780 | 147,100 | 1,260 |
| 2006-09-12 | 3,820 | 3,820 | 3,770 | 3,770 | 151,400 | 1,256.67 |
| 2006-09-11 | 3,870 | 3,890 | 3,760 | 3,780 | 470,600 | 1,260 |
| 2006-09-08 | 3,890 | 3,900 | 3,850 | 3,880 | 251,900 | 1,293.33 |
| 2006-09-07 | 3,900 | 3,910 | 3,860 | 3,880 | 200,700 | 1,293.33 |
| 2006-09-06 | 3,920 | 3,960 | 3,910 | 3,910 | 168,700 | 1,303.33 |
| 2006-09-05 | 3,950 | 3,950 | 3,890 | 3,900 | 159,500 | 1,300 |
| 2006-09-04 | 3,950 | 3,970 | 3,930 | 3,940 | 117,300 | 1,313.33 |
| 2006-09-01 | 3,950 | 3,950 | 3,870 | 3,930 | 328,700 | 1,310 |
| 2006-08-31 | 3,900 | 3,970 | 3,880 | 3,960 | 457,600 | 1,320 |
| 2006-08-30 | 3,890 | 3,890 | 3,850 | 3,850 | 111,200 | 1,283.33 |
| 2006-08-29 | 3,880 | 3,900 | 3,850 | 3,860 | 129,000 | 1,286.67 |
| 2006-08-28 | 3,900 | 3,900 | 3,860 | 3,860 | 141,400 | 1,286.67 |
| 2006-08-25 | 3,900 | 3,920 | 3,890 | 3,900 | 248,000 | 1,300 |
| 2006-08-24 | 3,920 | 3,920 | 3,880 | 3,910 | 103,300 | 1,303.33 |
| 2006-08-23 | 3,950 | 3,950 | 3,920 | 3,930 | 76,600 | 1,310 |
| 2006-08-22 | 3,940 | 3,960 | 3,920 | 3,950 | 292,900 | 1,316.67 |
| 2006-08-21 | 4,000 | 4,000 | 3,940 | 3,950 | 186,400 | 1,316.67 |
| 2006-08-18 | 3,980 | 3,990 | 3,960 | 3,980 | 182,000 | 1,326.67 |
| 2006-08-17 | 3,960 | 3,970 | 3,940 | 3,950 | 174,000 | 1,316.67 |
| 2006-08-16 | 3,970 | 3,980 | 3,940 | 3,960 | 297,300 | 1,320 |
| 2006-08-15 | 3,900 | 3,930 | 3,880 | 3,930 | 288,500 | 1,310 |
| 2006-08-14 | 3,870 | 3,910 | 3,860 | 3,880 | 245,400 | 1,293.33 |
| 2006-08-11 | 3,850 | 3,920 | 3,850 | 3,860 | 274,400 | 1,286.67 |
| 2006-08-10 | 3,870 | 3,900 | 3,830 | 3,860 | 279,100 | 1,286.67 |
| 2006-08-09 | 3,860 | 3,880 | 3,790 | 3,870 | 403,600 | 1,290 |
| 2006-08-08 | 3,870 | 3,900 | 3,820 | 3,890 | 297,900 | 1,296.67 |
| 2006-08-07 | 3,910 | 3,930 | 3,800 | 3,860 | 568,300 | 1,286.67 |
| 2006-08-04 | 4,010 | 4,020 | 3,900 | 3,920 | 486,900 | 1,306.67 |
| 2006-08-03 | 4,150 | 4,170 | 3,970 | 4,000 | 966,100 | 1,333.33 |
| 2006-08-02 | 4,200 | 4,230 | 4,160 | 4,230 | 132,000 | 1,410 |
| 2006-08-01 | 4,240 | 4,250 | 4,200 | 4,250 | 158,600 | 1,416.67 |
| 2006-07-31 | 4,250 | 4,260 | 4,200 | 4,200 | 188,800 | 1,400 |
| 2006-07-28 | 4,300 | 4,300 | 4,190 | 4,230 | 159,500 | 1,410 |
| 2006-07-27 | 4,210 | 4,370 | 4,200 | 4,270 | 614,000 | 1,423.33 |
| 2006-07-26 | 4,230 | 4,240 | 4,180 | 4,180 | 361,700 | 1,393.33 |
| 2006-07-25 | 4,150 | 4,220 | 4,110 | 4,210 | 375,700 | 1,403.33 |
| 2006-07-24 | 4,050 | 4,130 | 4,040 | 4,110 | 190,000 | 1,370 |
| 2006-07-21 | 4,080 | 4,150 | 4,040 | 4,060 | 236,000 | 1,353.33 |
| 2006-07-20 | 4,130 | 4,160 | 4,030 | 4,070 | 267,100 | 1,356.67 |
| 2006-07-19 | 4,090 | 4,100 | 4,040 | 4,050 | 210,900 | 1,350 |
| 2006-07-18 | 4,010 | 4,140 | 3,990 | 4,100 | 349,200 | 1,366.67 |
| 2006-07-14 | 4,090 | 4,150 | 4,030 | 4,060 | 339,400 | 1,353.33 |
| 2006-07-13 | 4,130 | 4,210 | 4,110 | 4,140 | 245,700 | 1,380 |
| 2006-07-12 | 4,270 | 4,280 | 4,160 | 4,200 | 251,600 | 1,400 |
| 2006-07-11 | 4,290 | 4,320 | 4,250 | 4,280 | 496,700 | 1,426.67 |
| 2006-07-10 | 4,170 | 4,290 | 4,140 | 4,290 | 423,900 | 1,430 |
| 2006-07-07 | 4,180 | 4,200 | 4,150 | 4,170 | 176,900 | 1,390 |
| 2006-07-06 | 4,160 | 4,170 | 4,140 | 4,160 | 220,800 | 1,386.67 |
| 2006-07-05 | 4,140 | 4,190 | 4,130 | 4,170 | 384,300 | 1,390 |
| 2006-07-04 | 4,190 | 4,190 | 4,050 | 4,130 | 556,500 | 1,376.67 |
| 2006-07-03 | 4,070 | 4,160 | 4,060 | 4,140 | 506,600 | 1,380 |
| 2006-06-30 | 4,050 | 4,070 | 4,030 | 4,040 | 280,600 | 1,346.67 |
| 2006-06-29 | 4,010 | 4,040 | 3,980 | 4,010 | 306,200 | 1,336.67 |
| 2006-06-28 | 4,000 | 4,020 | 3,970 | 3,990 | 354,200 | 1,330 |
| 2006-06-27 | 4,000 | 4,000 | 3,950 | 3,990 | 215,000 | 1,330 |
| 2006-06-26 | 3,900 | 4,020 | 3,880 | 4,000 | 545,600 | 1,333.33 |
| 2006-06-23 | 4,000 | 4,000 | 3,820 | 3,860 | 385,000 | 1,286.67 |
| 2006-06-22 | 3,950 | 4,000 | 3,910 | 4,000 | 368,100 | 1,333.33 |
| 2006-06-21 | 3,860 | 3,900 | 3,790 | 3,870 | 263,300 | 1,290 |
| 2006-06-20 | 3,850 | 3,900 | 3,810 | 3,850 | 168,400 | 1,283.33 |
| 2006-06-19 | 3,820 | 3,850 | 3,780 | 3,840 | 112,600 | 1,280 |
| 2006-06-16 | 3,800 | 3,850 | 3,770 | 3,810 | 327,900 | 1,270 |
| 2006-06-15 | 3,790 | 3,840 | 3,750 | 3,790 | 476,300 | 1,263.33 |
| 2006-06-14 | 3,740 | 3,800 | 3,710 | 3,740 | 458,800 | 1,246.67 |
| 2006-06-13 | 3,750 | 3,870 | 3,750 | 3,790 | 310,500 | 1,263.33 |
| 2006-06-12 | 3,850 | 3,910 | 3,760 | 3,810 | 354,300 | 1,270 |
| 2006-06-09 | 3,830 | 3,910 | 3,740 | 3,850 | 753,500 | 1,283.33 |
| 2006-06-08 | 4,000 | 4,030 | 3,770 | 3,820 | 656,700 | 1,273.33 |
| 2006-06-07 | 4,010 | 4,050 | 3,950 | 3,990 | 697,000 | 1,330 |
| 2006-06-06 | 3,980 | 4,000 | 3,960 | 4,000 | 298,300 | 1,333.33 |
| 2006-06-05 | 3,960 | 4,000 | 3,930 | 3,950 | 444,700 | 1,316.67 |
| 2006-06-02 | 3,970 | 4,020 | 3,960 | 3,990 | 713,700 | 1,330 |
| 2006-06-01 | 3,960 | 4,000 | 3,930 | 3,940 | 205,400 | 1,313.33 |
| 2006-05-31 | 3,920 | 3,960 | 3,860 | 3,930 | 692,200 | 1,310 |
| 2006-05-30 | 3,920 | 4,050 | 3,920 | 3,950 | 418,100 | 1,316.67 |
| 2006-05-29 | 3,950 | 3,990 | 3,920 | 3,960 | 265,800 | 1,320 |
| 2006-05-26 | 3,990 | 4,010 | 3,920 | 4,000 | 479,600 | 1,333.33 |
| 2006-05-25 | 4,040 | 4,090 | 4,000 | 4,040 | 740,600 | 1,346.67 |
| 2006-05-24 | 4,000 | 4,010 | 3,820 | 3,990 | 882,500 | 1,330 |
| 2006-05-23 | 3,980 | 4,080 | 3,930 | 3,970 | 1,020,000 | 1,323.33 |
| 2006-05-22 | 3,980 | 4,130 | 3,970 | 4,020 | 1,452,800 | 1,340 |
| 2006-05-19 | 3,780 | 3,900 | 3,760 | 3,860 | 1,241,800 | 1,286.67 |
| 2006-05-18 | 3,780 | 3,810 | 3,720 | 3,730 | 910,800 | 1,243.33 |
| 2006-05-17 | 3,690 | 3,830 | 3,630 | 3,820 | 1,414,900 | 1,273.33 |
| 2006-05-16 | 3,710 | 3,850 | 3,600 | 3,640 | 1,473,100 | 1,213.33 |
| 2006-05-15 | 3,560 | 3,690 | 3,560 | 3,660 | 405,200 | 1,220 |
| 2006-05-12 | 3,630 | 3,660 | 3,530 | 3,560 | 195,200 | 1,186.67 |
| 2006-05-11 | 3,650 | 3,690 | 3,620 | 3,630 | 146,800 | 1,210 |
| 2006-05-10 | 3,640 | 3,670 | 3,600 | 3,610 | 131,800 | 1,203.33 |
| 2006-05-09 | 3,690 | 3,740 | 3,620 | 3,660 | 333,800 | 1,220 |
| 2006-05-08 | 3,680 | 3,720 | 3,640 | 3,640 | 285,100 | 1,213.33 |
| 2006-05-02 | 3,650 | 3,680 | 3,640 | 3,670 | 148,000 | 1,223.33 |
| 2006-05-01 | 3,600 | 3,680 | 3,590 | 3,650 | 203,600 | 1,216.67 |
| 2006-04-28 | 3,660 | 3,670 | 3,610 | 3,630 | 317,000 | 1,210 |
| 2006-04-27 | 3,810 | 3,810 | 3,680 | 3,690 | 285,900 | 1,230 |
| 2006-04-26 | 3,730 | 3,800 | 3,700 | 3,800 | 175,200 | 1,266.67 |
| 2006-04-25 | 3,700 | 3,750 | 3,680 | 3,730 | 227,200 | 1,243.33 |
| 2006-04-24 | 3,910 | 3,910 | 3,720 | 3,750 | 278,200 | 1,250 |
| 2006-04-21 | 3,850 | 3,950 | 3,840 | 3,900 | 245,000 | 1,300 |
| 2006-04-20 | 3,810 | 3,870 | 3,810 | 3,860 | 185,000 | 1,286.67 |
| 2006-04-19 | 3,830 | 3,900 | 3,820 | 3,830 | 356,900 | 1,276.67 |
| 2006-04-18 | 3,790 | 3,810 | 3,760 | 3,800 | 141,200 | 1,266.67 |
| 2006-04-17 | 3,820 | 3,840 | 3,780 | 3,780 | 143,800 | 1,260 |
| 2006-04-14 | 3,800 | 3,820 | 3,770 | 3,780 | 180,600 | 1,260 |
| 2006-04-13 | 3,790 | 3,870 | 3,760 | 3,790 | 358,400 | 1,263.33 |
| 2006-04-12 | 3,840 | 3,840 | 3,770 | 3,770 | 257,800 | 1,256.67 |
| 2006-04-11 | 3,780 | 3,890 | 3,780 | 3,850 | 415,700 | 1,283.33 |
| 2006-04-10 | 3,730 | 3,770 | 3,700 | 3,760 | 248,600 | 1,253.33 |
| 2006-04-07 | 3,690 | 3,730 | 3,670 | 3,730 | 234,300 | 1,243.33 |
| 2006-04-06 | 3,650 | 3,690 | 3,630 | 3,670 | 337,200 | 1,223.33 |
| 2006-04-05 | 3,680 | 3,680 | 3,610 | 3,620 | 405,700 | 1,206.67 |
| 2006-04-04 | 3,660 | 3,720 | 3,660 | 3,710 | 229,600 | 1,236.67 |
| 2006-04-03 | 3,650 | 3,710 | 3,640 | 3,690 | 198,900 | 1,230 |
| 2006-03-31 | 3,700 | 3,710 | 3,620 | 3,640 | 199,100 | 1,213.33 |
| 2006-03-30 | 3,750 | 3,750 | 3,690 | 3,690 | 128,100 | 1,230 |
| 2006-03-29 | 3,730 | 3,770 | 3,700 | 3,750 | 116,600 | 1,250 |
| 2006-03-28 | 3,750 | 3,750 | 3,680 | 3,730 | 146,300 | 1,243.33 |
| 2006-03-27 | 3,770 | 3,800 | 3,730 | 3,780 | 175,100 | 1,260 |
| 2006-03-24 | 3,740 | 3,790 | 3,740 | 3,770 | 228,000 | 1,256.67 |
| 2006-03-23 | 3,790 | 3,790 | 3,750 | 3,760 | 227,900 | 1,253.33 |
| 2006-03-22 | 3,780 | 3,800 | 3,760 | 3,790 | 201,600 | 1,263.33 |
| 2006-03-20 | 3,780 | 3,900 | 3,760 | 3,780 | 325,800 | 1,260 |
| 2006-03-17 | 3,740 | 3,760 | 3,700 | 3,750 | 226,900 | 1,250 |
| 2006-03-16 | 3,700 | 3,750 | 3,660 | 3,700 | 285,500 | 1,233.33 |
| 2006-03-15 | 3,700 | 3,720 | 3,680 | 3,710 | 188,100 | 1,236.67 |
| 2006-03-14 | 3,700 | 3,720 | 3,670 | 3,710 | 194,500 | 1,236.67 |
| 2006-03-13 | 3,670 | 3,740 | 3,660 | 3,680 | 485,100 | 1,226.67 |
| 2006-03-10 | 3,700 | 3,750 | 3,630 | 3,650 | 595,300 | 1,216.67 |
| 2006-03-09 | 3,790 | 3,800 | 3,730 | 3,750 | 389,800 | 1,250 |
| 2006-03-08 | 3,890 | 3,890 | 3,740 | 3,830 | 384,100 | 1,276.67 |
| 2006-03-07 | 3,850 | 3,930 | 3,800 | 3,890 | 519,200 | 1,296.67 |
| 2006-03-06 | 3,900 | 3,990 | 3,900 | 3,910 | 803,000 | 1,303.33 |
| 2006-03-03 | 3,640 | 3,830 | 3,600 | 3,790 | 517,100 | 1,263.33 |
| 2006-03-02 | 3,590 | 3,720 | 3,560 | 3,690 | 552,700 | 1,230 |
| 2006-03-01 | 3,520 | 3,570 | 3,510 | 3,550 | 353,100 | 1,183.33 |
| 2006-02-28 | 3,490 | 3,550 | 3,460 | 3,550 | 394,500 | 1,183.33 |
| 2006-02-27 | 3,430 | 3,490 | 3,410 | 3,490 | 479,300 | 1,163.33 |
| 2006-02-24 | 3,340 | 3,420 | 3,340 | 3,390 | 344,300 | 1,130 |
| 2006-02-23 | 3,360 | 3,430 | 3,360 | 3,380 | 341,800 | 1,126.67 |
| 2006-02-22 | 3,380 | 3,390 | 3,340 | 3,340 | 199,100 | 1,113.33 |
| 2006-02-21 | 3,350 | 3,380 | 3,330 | 3,370 | 401,500 | 1,123.33 |
| 2006-02-20 | 3,300 | 3,350 | 3,280 | 3,300 | 517,900 | 1,100 |
| 2006-02-17 | 3,350 | 3,370 | 3,280 | 3,300 | 298,900 | 1,100 |
| 2006-02-16 | 3,360 | 3,390 | 3,350 | 3,380 | 124,200 | 1,126.67 |
| 2006-02-15 | 3,370 | 3,380 | 3,330 | 3,360 | 181,000 | 1,120 |
| 2006-02-14 | 3,350 | 3,400 | 3,350 | 3,400 | 219,300 | 1,133.33 |
| 2006-02-13 | 3,340 | 3,410 | 3,330 | 3,390 | 268,900 | 1,130 |
| 2006-02-10 | 3,440 | 3,450 | 3,390 | 3,430 | 298,100 | 1,143.33 |
| 2006-02-09 | 3,380 | 3,460 | 3,340 | 3,440 | 265,400 | 1,146.67 |
| 2006-02-08 | 3,440 | 3,450 | 3,390 | 3,400 | 293,400 | 1,133.33 |
| 2006-02-07 | 3,440 | 3,440 | 3,420 | 3,440 | 257,300 | 1,146.67 |
| 2006-02-06 | 3,370 | 3,430 | 3,370 | 3,410 | 264,700 | 1,136.67 |
| 2006-02-03 | 3,370 | 3,370 | 3,350 | 3,360 | 141,900 | 1,120 |
| 2006-02-02 | 3,380 | 3,400 | 3,330 | 3,350 | 252,300 | 1,116.67 |
| 2006-02-01 | 3,330 | 3,350 | 3,300 | 3,330 | 221,600 | 1,110 |
| 2006-01-31 | 3,430 | 3,460 | 3,360 | 3,360 | 262,000 | 1,120 |
| 2006-01-30 | 3,390 | 3,450 | 3,390 | 3,420 | 238,800 | 1,140 |
| 2006-01-27 | 3,340 | 3,370 | 3,320 | 3,360 | 280,500 | 1,120 |
| 2006-01-26 | 3,320 | 3,340 | 3,310 | 3,330 | 134,900 | 1,110 |
| 2006-01-25 | 3,340 | 3,350 | 3,300 | 3,300 | 219,900 | 1,100 |
| 2006-01-24 | 3,260 | 3,320 | 3,210 | 3,300 | 421,200 | 1,100 |
| 2006-01-23 | 3,200 | 3,270 | 3,200 | 3,210 | 734,900 | 1,070 |
| 2006-01-20 | 3,210 | 3,310 | 3,190 | 3,290 | 648,100 | 1,096.67 |
| 2006-01-19 | 3,240 | 3,250 | 3,190 | 3,240 | 447,900 | 1,080 |
| 2006-01-18 | 3,300 | 3,310 | 3,170 | 3,260 | 509,700 | 1,086.67 |
| 2006-01-17 | 3,310 | 3,330 | 3,300 | 3,310 | 235,900 | 1,103.33 |
| 2006-01-16 | 3,320 | 3,350 | 3,300 | 3,340 | 205,800 | 1,113.33 |
| 2006-01-13 | 3,340 | 3,350 | 3,290 | 3,310 | 209,400 | 1,103.33 |
| 2006-01-12 | 3,390 | 3,390 | 3,330 | 3,350 | 215,600 | 1,116.67 |
| 2006-01-11 | 3,340 | 3,390 | 3,320 | 3,390 | 207,900 | 1,130 |
| 2006-01-10 | 3,380 | 3,390 | 3,300 | 3,340 | 375,900 | 1,113.33 |
| 2006-01-06 | 3,380 | 3,410 | 3,360 | 3,380 | 257,100 | 1,126.67 |
| 2006-01-05 | 3,420 | 3,430 | 3,370 | 3,390 | 352,700 | 1,130 |
| 2006-01-04 | 3,510 | 3,510 | 3,410 | 3,420 | 159,900 | 1,140 |
分割・併合履歴 ： [2023-12-28]1株→3株
