2918 わらべや日洋ホールディングス(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 | 1,591 | 1,602 | 1,588 | 1,590 | 21,800 | 1,590 |
| 2006-12-28 | 1,611 | 1,614 | 1,587 | 1,598 | 25,800 | 1,598 |
| 2006-12-27 | 1,619 | 1,623 | 1,608 | 1,615 | 10,500 | 1,615 |
| 2006-12-26 | 1,622 | 1,622 | 1,602 | 1,615 | 19,200 | 1,615 |
| 2006-12-25 | 1,611 | 1,632 | 1,611 | 1,614 | 15,100 | 1,614 |
| 2006-12-22 | 1,604 | 1,622 | 1,604 | 1,609 | 10,300 | 1,609 |
| 2006-12-21 | 1,635 | 1,637 | 1,605 | 1,613 | 26,300 | 1,613 |
| 2006-12-20 | 1,603 | 1,620 | 1,555 | 1,585 | 93,900 | 1,585 |
| 2006-12-19 | 1,671 | 1,671 | 1,624 | 1,631 | 25,500 | 1,631 |
| 2006-12-18 | 1,686 | 1,695 | 1,662 | 1,675 | 19,500 | 1,675 |
| 2006-12-15 | 1,675 | 1,698 | 1,675 | 1,686 | 7,500 | 1,686 |
| 2006-12-14 | 1,697 | 1,700 | 1,683 | 1,690 | 16,600 | 1,690 |
| 2006-12-13 | 1,700 | 1,700 | 1,681 | 1,694 | 16,900 | 1,694 |
| 2006-12-12 | 1,683 | 1,696 | 1,683 | 1,690 | 9,800 | 1,690 |
| 2006-12-11 | 1,653 | 1,694 | 1,653 | 1,692 | 14,000 | 1,692 |
| 2006-12-08 | 1,656 | 1,673 | 1,655 | 1,663 | 22,300 | 1,663 |
| 2006-12-07 | 1,677 | 1,690 | 1,653 | 1,673 | 22,300 | 1,673 |
| 2006-12-06 | 1,676 | 1,684 | 1,652 | 1,677 | 15,600 | 1,677 |
| 2006-12-05 | 1,683 | 1,689 | 1,661 | 1,676 | 18,300 | 1,676 |
| 2006-12-04 | 1,693 | 1,693 | 1,681 | 1,689 | 16,200 | 1,689 |
| 2006-12-01 | 1,696 | 1,702 | 1,680 | 1,694 | 18,200 | 1,694 |
| 2006-11-30 | 1,665 | 1,696 | 1,647 | 1,695 | 24,100 | 1,695 |
| 2006-11-29 | 1,668 | 1,668 | 1,642 | 1,663 | 6,200 | 1,663 |
| 2006-11-28 | 1,661 | 1,662 | 1,640 | 1,661 | 6,000 | 1,661 |
| 2006-11-27 | 1,641 | 1,662 | 1,636 | 1,662 | 11,300 | 1,662 |
| 2006-11-24 | 1,640 | 1,644 | 1,620 | 1,640 | 19,600 | 1,640 |
| 2006-11-22 | 1,594 | 1,638 | 1,583 | 1,636 | 18,300 | 1,636 |
| 2006-11-21 | 1,600 | 1,613 | 1,593 | 1,599 | 7,900 | 1,599 |
| 2006-11-20 | 1,600 | 1,614 | 1,585 | 1,599 | 17,200 | 1,599 |
| 2006-11-17 | 1,650 | 1,660 | 1,610 | 1,615 | 28,300 | 1,615 |
| 2006-11-16 | 1,674 | 1,680 | 1,659 | 1,659 | 13,100 | 1,659 |
| 2006-11-15 | 1,673 | 1,677 | 1,659 | 1,673 | 13,000 | 1,673 |
| 2006-11-14 | 1,699 | 1,700 | 1,677 | 1,677 | 24,000 | 1,677 |
| 2006-11-13 | 1,685 | 1,719 | 1,683 | 1,705 | 82,000 | 1,705 |
| 2006-11-10 | 1,635 | 1,685 | 1,630 | 1,685 | 94,700 | 1,685 |
| 2006-11-09 | 1,608 | 1,628 | 1,608 | 1,619 | 10,100 | 1,619 |
| 2006-11-08 | 1,608 | 1,618 | 1,608 | 1,613 | 14,700 | 1,613 |
| 2006-11-07 | 1,650 | 1,650 | 1,610 | 1,624 | 22,300 | 1,624 |
| 2006-11-06 | 1,635 | 1,645 | 1,628 | 1,645 | 30,400 | 1,645 |
| 2006-11-02 | 1,598 | 1,624 | 1,572 | 1,621 | 25,700 | 1,621 |
| 2006-11-01 | 1,580 | 1,590 | 1,568 | 1,590 | 20,900 | 1,590 |
| 2006-10-31 | 1,568 | 1,586 | 1,566 | 1,567 | 17,400 | 1,567 |
| 2006-10-30 | 1,560 | 1,575 | 1,545 | 1,556 | 37,600 | 1,556 |
| 2006-10-27 | 1,601 | 1,605 | 1,570 | 1,570 | 25,100 | 1,570 |
| 2006-10-26 | 1,591 | 1,596 | 1,582 | 1,593 | 16,000 | 1,593 |
| 2006-10-25 | 1,610 | 1,621 | 1,598 | 1,598 | 28,700 | 1,598 |
| 2006-10-24 | 1,622 | 1,635 | 1,617 | 1,625 | 8,300 | 1,625 |
| 2006-10-23 | 1,617 | 1,643 | 1,617 | 1,638 | 18,400 | 1,638 |
| 2006-10-20 | 1,646 | 1,648 | 1,618 | 1,646 | 7,700 | 1,646 |
| 2006-10-19 | 1,628 | 1,649 | 1,606 | 1,645 | 12,300 | 1,645 |
| 2006-10-18 | 1,616 | 1,638 | 1,616 | 1,638 | 13,800 | 1,638 |
| 2006-10-17 | 1,645 | 1,645 | 1,623 | 1,634 | 12,100 | 1,634 |
| 2006-10-16 | 1,655 | 1,664 | 1,645 | 1,656 | 16,800 | 1,656 |
| 2006-10-13 | 1,655 | 1,676 | 1,636 | 1,668 | 63,600 | 1,668 |
| 2006-10-12 | 1,655 | 1,665 | 1,651 | 1,665 | 52,400 | 1,665 |
| 2006-10-11 | 1,640 | 1,660 | 1,626 | 1,655 | 73,100 | 1,655 |
| 2006-10-10 | 1,625 | 1,641 | 1,620 | 1,640 | 35,600 | 1,640 |
| 2006-10-06 | 1,617 | 1,627 | 1,610 | 1,625 | 28,500 | 1,625 |
| 2006-10-05 | 1,615 | 1,623 | 1,615 | 1,621 | 15,600 | 1,621 |
| 2006-10-04 | 1,615 | 1,619 | 1,599 | 1,602 | 37,600 | 1,602 |
| 2006-10-03 | 1,620 | 1,620 | 1,611 | 1,615 | 29,700 | 1,615 |
| 2006-10-02 | 1,602 | 1,615 | 1,575 | 1,615 | 31,500 | 1,615 |
| 2006-09-29 | 1,594 | 1,605 | 1,582 | 1,602 | 33,900 | 1,602 |
| 2006-09-28 | 1,556 | 1,584 | 1,553 | 1,581 | 21,800 | 1,581 |
| 2006-09-27 | 1,525 | 1,550 | 1,525 | 1,547 | 8,300 | 1,547 |
| 2006-09-26 | 1,531 | 1,537 | 1,513 | 1,519 | 7,200 | 1,519 |
| 2006-09-25 | 1,510 | 1,535 | 1,510 | 1,525 | 8,100 | 1,525 |
| 2006-09-22 | 1,512 | 1,521 | 1,508 | 1,508 | 8,100 | 1,508 |
| 2006-09-21 | 1,519 | 1,525 | 1,512 | 1,515 | 5,800 | 1,515 |
| 2006-09-20 | 1,510 | 1,529 | 1,510 | 1,512 | 6,300 | 1,512 |
| 2006-09-19 | 1,520 | 1,540 | 1,520 | 1,526 | 11,900 | 1,526 |
| 2006-09-15 | 1,525 | 1,525 | 1,513 | 1,518 | 23,100 | 1,518 |
| 2006-09-14 | 1,529 | 1,534 | 1,522 | 1,529 | 26,900 | 1,529 |
| 2006-09-13 | 1,533 | 1,543 | 1,513 | 1,529 | 36,600 | 1,529 |
| 2006-09-12 | 1,536 | 1,550 | 1,525 | 1,530 | 22,300 | 1,530 |
| 2006-09-11 | 1,559 | 1,575 | 1,533 | 1,533 | 20,800 | 1,533 |
| 2006-09-08 | 1,530 | 1,556 | 1,520 | 1,552 | 46,900 | 1,552 |
| 2006-09-07 | 1,580 | 1,583 | 1,552 | 1,552 | 24,600 | 1,552 |
| 2006-09-06 | 1,599 | 1,604 | 1,579 | 1,583 | 26,400 | 1,583 |
| 2006-09-05 | 1,593 | 1,610 | 1,593 | 1,595 | 8,200 | 1,595 |
| 2006-09-04 | 1,611 | 1,614 | 1,590 | 1,591 | 17,900 | 1,591 |
| 2006-09-01 | 1,627 | 1,627 | 1,611 | 1,611 | 17,100 | 1,611 |
| 2006-08-31 | 1,617 | 1,635 | 1,610 | 1,621 | 44,900 | 1,621 |
| 2006-08-30 | 1,580 | 1,630 | 1,572 | 1,616 | 122,200 | 1,616 |
| 2006-08-29 | 1,580 | 1,580 | 1,558 | 1,570 | 11,800 | 1,570 |
| 2006-08-28 | 1,572 | 1,586 | 1,563 | 1,567 | 12,000 | 1,567 |
| 2006-08-25 | 1,572 | 1,605 | 1,572 | 1,583 | 10,300 | 1,583 |
| 2006-08-24 | 1,590 | 1,597 | 1,577 | 1,579 | 15,500 | 1,579 |
| 2006-08-23 | 1,610 | 1,620 | 1,593 | 1,597 | 34,400 | 1,597 |
| 2006-08-22 | 1,589 | 1,603 | 1,574 | 1,595 | 24,700 | 1,595 |
| 2006-08-21 | 1,584 | 1,589 | 1,573 | 1,574 | 10,500 | 1,574 |
| 2006-08-18 | 1,571 | 1,584 | 1,567 | 1,575 | 12,100 | 1,575 |
| 2006-08-17 | 1,572 | 1,583 | 1,559 | 1,562 | 8,900 | 1,562 |
| 2006-08-16 | 1,554 | 1,560 | 1,546 | 1,557 | 15,000 | 1,557 |
| 2006-08-15 | 1,548 | 1,551 | 1,541 | 1,541 | 19,300 | 1,541 |
| 2006-08-14 | 1,540 | 1,554 | 1,533 | 1,546 | 8,700 | 1,546 |
| 2006-08-11 | 1,531 | 1,545 | 1,530 | 1,540 | 11,500 | 1,540 |
| 2006-08-10 | 1,533 | 1,543 | 1,533 | 1,536 | 17,800 | 1,536 |
| 2006-08-09 | 1,556 | 1,556 | 1,521 | 1,544 | 21,500 | 1,544 |
| 2006-08-08 | 1,557 | 1,578 | 1,550 | 1,551 | 14,900 | 1,551 |
| 2006-08-07 | 1,587 | 1,587 | 1,544 | 1,544 | 12,800 | 1,544 |
| 2006-08-04 | 1,585 | 1,590 | 1,571 | 1,581 | 5,800 | 1,581 |
| 2006-08-03 | 1,588 | 1,595 | 1,550 | 1,573 | 45,700 | 1,573 |
| 2006-08-02 | 1,562 | 1,569 | 1,542 | 1,560 | 18,600 | 1,560 |
| 2006-08-01 | 1,540 | 1,551 | 1,528 | 1,532 | 31,700 | 1,532 |
| 2006-07-31 | 1,535 | 1,550 | 1,530 | 1,540 | 11,600 | 1,540 |
| 2006-07-28 | 1,511 | 1,534 | 1,510 | 1,521 | 12,100 | 1,521 |
| 2006-07-27 | 1,530 | 1,536 | 1,520 | 1,532 | 11,000 | 1,532 |
| 2006-07-26 | 1,562 | 1,562 | 1,526 | 1,526 | 7,000 | 1,526 |
| 2006-07-25 | 1,552 | 1,560 | 1,540 | 1,547 | 9,100 | 1,547 |
| 2006-07-24 | 1,539 | 1,567 | 1,510 | 1,542 | 24,800 | 1,542 |
| 2006-07-21 | 1,521 | 1,563 | 1,521 | 1,539 | 19,400 | 1,539 |
| 2006-07-20 | 1,569 | 1,569 | 1,547 | 1,564 | 12,300 | 1,564 |
| 2006-07-19 | 1,563 | 1,569 | 1,530 | 1,539 | 37,200 | 1,539 |
| 2006-07-18 | 1,610 | 1,610 | 1,560 | 1,575 | 53,500 | 1,575 |
| 2006-07-14 | 1,640 | 1,640 | 1,627 | 1,630 | 17,700 | 1,630 |
| 2006-07-13 | 1,630 | 1,647 | 1,630 | 1,633 | 10,900 | 1,633 |
| 2006-07-12 | 1,655 | 1,662 | 1,630 | 1,636 | 9,400 | 1,636 |
| 2006-07-11 | 1,650 | 1,670 | 1,635 | 1,662 | 14,200 | 1,662 |
| 2006-07-10 | 1,630 | 1,643 | 1,630 | 1,639 | 24,200 | 1,639 |
| 2006-07-07 | 1,648 | 1,665 | 1,635 | 1,639 | 13,600 | 1,639 |
| 2006-07-06 | 1,671 | 1,678 | 1,643 | 1,648 | 21,100 | 1,648 |
| 2006-07-05 | 1,651 | 1,676 | 1,650 | 1,666 | 17,700 | 1,666 |
| 2006-07-04 | 1,651 | 1,690 | 1,651 | 1,669 | 12,200 | 1,669 |
| 2006-07-03 | 1,678 | 1,678 | 1,626 | 1,651 | 18,100 | 1,651 |
| 2006-06-30 | 1,620 | 1,640 | 1,620 | 1,626 | 9,400 | 1,626 |
| 2006-06-29 | 1,588 | 1,637 | 1,588 | 1,619 | 34,600 | 1,619 |
| 2006-06-28 | 1,551 | 1,578 | 1,551 | 1,561 | 53,100 | 1,561 |
| 2006-06-27 | 1,580 | 1,580 | 1,557 | 1,569 | 16,400 | 1,569 |
| 2006-06-26 | 1,564 | 1,569 | 1,550 | 1,566 | 14,800 | 1,566 |
| 2006-06-23 | 1,565 | 1,570 | 1,551 | 1,563 | 15,800 | 1,563 |
| 2006-06-22 | 1,574 | 1,580 | 1,561 | 1,580 | 21,000 | 1,580 |
| 2006-06-21 | 1,570 | 1,587 | 1,548 | 1,558 | 23,700 | 1,558 |
| 2006-06-20 | 1,545 | 1,570 | 1,545 | 1,562 | 36,300 | 1,562 |
| 2006-06-19 | 1,566 | 1,575 | 1,553 | 1,574 | 34,600 | 1,574 |
| 2006-06-16 | 1,570 | 1,594 | 1,555 | 1,566 | 35,300 | 1,566 |
| 2006-06-15 | 1,550 | 1,565 | 1,533 | 1,543 | 20,900 | 1,543 |
| 2006-06-14 | 1,525 | 1,547 | 1,525 | 1,530 | 19,300 | 1,530 |
| 2006-06-13 | 1,550 | 1,560 | 1,522 | 1,527 | 24,400 | 1,527 |
| 2006-06-12 | 1,560 | 1,564 | 1,544 | 1,558 | 26,100 | 1,558 |
| 2006-06-09 | 1,551 | 1,580 | 1,551 | 1,564 | 40,000 | 1,564 |
| 2006-06-08 | 1,581 | 1,593 | 1,550 | 1,550 | 67,100 | 1,550 |
| 2006-06-07 | 1,610 | 1,624 | 1,600 | 1,601 | 22,800 | 1,601 |
| 2006-06-06 | 1,600 | 1,617 | 1,600 | 1,608 | 35,000 | 1,608 |
| 2006-06-05 | 1,698 | 1,698 | 1,609 | 1,645 | 51,900 | 1,645 |
| 2006-06-02 | 1,656 | 1,665 | 1,586 | 1,655 | 51,700 | 1,655 |
| 2006-06-01 | 1,709 | 1,709 | 1,661 | 1,662 | 33,000 | 1,662 |
| 2006-05-31 | 1,659 | 1,669 | 1,655 | 1,655 | 23,500 | 1,655 |
| 2006-05-30 | 1,688 | 1,692 | 1,670 | 1,676 | 43,800 | 1,676 |
| 2006-05-29 | 1,700 | 1,700 | 1,686 | 1,688 | 37,200 | 1,688 |
| 2006-05-26 | 1,704 | 1,737 | 1,683 | 1,684 | 61,400 | 1,684 |
| 2006-05-25 | 1,742 | 1,746 | 1,703 | 1,703 | 40,400 | 1,703 |
| 2006-05-24 | 1,736 | 1,750 | 1,732 | 1,741 | 44,900 | 1,741 |
| 2006-05-23 | 1,765 | 1,765 | 1,729 | 1,736 | 56,100 | 1,736 |
| 2006-05-22 | 1,771 | 1,783 | 1,756 | 1,764 | 38,100 | 1,764 |
| 2006-05-19 | 1,775 | 1,785 | 1,750 | 1,781 | 52,500 | 1,781 |
| 2006-05-18 | 1,736 | 1,755 | 1,736 | 1,745 | 40,800 | 1,745 |
| 2006-05-17 | 1,760 | 1,788 | 1,744 | 1,776 | 62,700 | 1,776 |
| 2006-05-16 | 1,810 | 1,821 | 1,787 | 1,789 | 39,600 | 1,789 |
| 2006-05-15 | 1,801 | 1,834 | 1,780 | 1,832 | 66,200 | 1,832 |
| 2006-05-12 | 1,783 | 1,828 | 1,763 | 1,803 | 63,700 | 1,803 |
| 2006-05-11 | 1,790 | 1,819 | 1,770 | 1,795 | 42,100 | 1,795 |
| 2006-05-10 | 1,816 | 1,844 | 1,792 | 1,796 | 52,100 | 1,796 |
| 2006-05-09 | 1,821 | 1,866 | 1,821 | 1,846 | 108,200 | 1,846 |
| 2006-05-08 | 1,830 | 1,846 | 1,811 | 1,840 | 110,300 | 1,840 |
| 2006-05-02 | 1,810 | 1,839 | 1,807 | 1,825 | 71,200 | 1,825 |
| 2006-05-01 | 1,827 | 1,867 | 1,827 | 1,833 | 120,300 | 1,833 |
| 2006-04-28 | 1,803 | 1,830 | 1,801 | 1,826 | 116,900 | 1,826 |
| 2006-04-27 | 1,785 | 1,820 | 1,766 | 1,820 | 100,000 | 1,820 |
| 2006-04-26 | 1,750 | 1,806 | 1,750 | 1,802 | 151,500 | 1,802 |
| 2006-04-25 | 1,730 | 1,764 | 1,725 | 1,732 | 69,100 | 1,732 |
| 2006-04-24 | 1,738 | 1,756 | 1,732 | 1,733 | 63,700 | 1,733 |
| 2006-04-21 | 1,751 | 1,778 | 1,750 | 1,768 | 69,200 | 1,768 |
| 2006-04-20 | 1,750 | 1,778 | 1,737 | 1,771 | 84,700 | 1,771 |
| 2006-04-19 | 1,795 | 1,795 | 1,752 | 1,760 | 45,400 | 1,760 |
| 2006-04-18 | 1,759 | 1,790 | 1,754 | 1,785 | 113,700 | 1,785 |
| 2006-04-17 | 1,784 | 1,814 | 1,780 | 1,781 | 247,800 | 1,781 |
| 2006-04-14 | 1,706 | 1,784 | 1,701 | 1,772 | 472,600 | 1,772 |
| 2006-04-13 | 1,650 | 1,658 | 1,631 | 1,635 | 48,100 | 1,635 |
| 2006-04-12 | 1,660 | 1,668 | 1,654 | 1,655 | 170,100 | 1,655 |
| 2006-04-11 | 1,646 | 1,660 | 1,646 | 1,655 | 28,400 | 1,655 |
| 2006-04-10 | 1,660 | 1,662 | 1,643 | 1,660 | 52,200 | 1,660 |
| 2006-04-07 | 1,673 | 1,680 | 1,656 | 1,660 | 37,000 | 1,660 |
| 2006-04-06 | 1,669 | 1,688 | 1,664 | 1,668 | 27,000 | 1,668 |
| 2006-04-05 | 1,693 | 1,693 | 1,667 | 1,668 | 20,800 | 1,668 |
| 2006-04-04 | 1,693 | 1,697 | 1,685 | 1,693 | 16,700 | 1,693 |
| 2006-04-03 | 1,689 | 1,693 | 1,677 | 1,684 | 25,000 | 1,684 |
| 2006-03-31 | 1,693 | 1,693 | 1,666 | 1,666 | 15,000 | 1,666 |
| 2006-03-30 | 1,707 | 1,707 | 1,678 | 1,684 | 29,100 | 1,684 |
| 2006-03-29 | 1,670 | 1,709 | 1,669 | 1,702 | 56,900 | 1,702 |
| 2006-03-28 | 1,648 | 1,668 | 1,631 | 1,661 | 26,000 | 1,661 |
| 2006-03-27 | 1,630 | 1,649 | 1,630 | 1,649 | 26,100 | 1,649 |
| 2006-03-24 | 1,635 | 1,639 | 1,630 | 1,634 | 19,700 | 1,634 |
| 2006-03-23 | 1,624 | 1,640 | 1,619 | 1,630 | 18,800 | 1,630 |
| 2006-03-22 | 1,616 | 1,625 | 1,608 | 1,624 | 26,200 | 1,624 |
| 2006-03-20 | 1,613 | 1,630 | 1,613 | 1,622 | 38,800 | 1,622 |
| 2006-03-17 | 1,638 | 1,638 | 1,630 | 1,630 | 26,800 | 1,630 |
| 2006-03-16 | 1,621 | 1,640 | 1,620 | 1,632 | 32,500 | 1,632 |
| 2006-03-15 | 1,645 | 1,650 | 1,620 | 1,650 | 28,300 | 1,650 |
| 2006-03-14 | 1,622 | 1,640 | 1,618 | 1,640 | 24,400 | 1,640 |
| 2006-03-13 | 1,614 | 1,640 | 1,614 | 1,631 | 26,200 | 1,631 |
| 2006-03-10 | 1,606 | 1,636 | 1,606 | 1,616 | 44,300 | 1,616 |
| 2006-03-09 | 1,605 | 1,645 | 1,604 | 1,644 | 38,500 | 1,644 |
| 2006-03-08 | 1,610 | 1,623 | 1,609 | 1,614 | 19,600 | 1,614 |
| 2006-03-07 | 1,602 | 1,636 | 1,602 | 1,612 | 38,500 | 1,612 |
| 2006-03-06 | 1,610 | 1,636 | 1,603 | 1,636 | 21,500 | 1,636 |
| 2006-03-03 | 1,620 | 1,629 | 1,615 | 1,618 | 26,100 | 1,618 |
| 2006-03-02 | 1,630 | 1,638 | 1,629 | 1,632 | 10,900 | 1,632 |
| 2006-03-01 | 1,653 | 1,653 | 1,630 | 1,632 | 21,600 | 1,632 |
| 2006-02-28 | 1,655 | 1,656 | 1,634 | 1,641 | 35,900 | 1,641 |
| 2006-02-27 | 1,660 | 1,665 | 1,651 | 1,655 | 20,000 | 1,655 |
| 2006-02-24 | 1,661 | 1,669 | 1,635 | 1,640 | 37,600 | 1,640 |
| 2006-02-23 | 1,612 | 1,689 | 1,612 | 1,686 | 64,500 | 1,686 |
| 2006-02-22 | 1,621 | 1,650 | 1,621 | 1,640 | 100,100 | 1,640 |
| 2006-02-21 | 1,612 | 1,640 | 1,612 | 1,623 | 65,000 | 1,623 |
| 2006-02-20 | 1,660 | 1,662 | 1,620 | 1,620 | 159,500 | 1,620 |
| 2006-02-17 | 1,702 | 1,702 | 1,656 | 1,662 | 49,200 | 1,662 |
| 2006-02-16 | 1,689 | 1,700 | 1,675 | 1,695 | 72,900 | 1,695 |
| 2006-02-15 | 1,735 | 1,735 | 1,687 | 1,694 | 60,700 | 1,694 |
| 2006-02-14 | 1,740 | 1,745 | 1,705 | 1,729 | 101,400 | 1,729 |
| 2006-02-13 | 1,752 | 1,755 | 1,739 | 1,749 | 76,800 | 1,749 |
| 2006-02-10 | 1,752 | 1,757 | 1,749 | 1,752 | 88,600 | 1,752 |
| 2006-02-09 | 1,748 | 1,748 | 1,740 | 1,747 | 58,900 | 1,747 |
| 2006-02-08 | 1,732 | 1,744 | 1,732 | 1,735 | 85,500 | 1,735 |
| 2006-02-07 | 1,718 | 1,742 | 1,715 | 1,732 | 73,500 | 1,732 |
| 2006-02-06 | 1,710 | 1,718 | 1,704 | 1,716 | 51,900 | 1,716 |
| 2006-02-03 | 1,712 | 1,714 | 1,704 | 1,710 | 29,800 | 1,710 |
| 2006-02-02 | 1,714 | 1,718 | 1,704 | 1,712 | 78,000 | 1,712 |
| 2006-02-01 | 1,713 | 1,713 | 1,697 | 1,703 | 75,600 | 1,703 |
| 2006-01-31 | 1,716 | 1,717 | 1,692 | 1,709 | 118,000 | 1,709 |
| 2006-01-30 | 1,697 | 1,717 | 1,689 | 1,709 | 98,800 | 1,709 |
| 2006-01-27 | 1,680 | 1,685 | 1,670 | 1,673 | 61,100 | 1,673 |
| 2006-01-26 | 1,660 | 1,679 | 1,655 | 1,660 | 63,500 | 1,660 |
| 2006-01-25 | 1,665 | 1,665 | 1,643 | 1,651 | 100,000 | 1,651 |
| 2006-01-24 | 1,651 | 1,662 | 1,635 | 1,662 | 89,100 | 1,662 |
| 2006-01-23 | 1,677 | 1,680 | 1,651 | 1,653 | 90,000 | 1,653 |
| 2006-01-20 | 1,690 | 1,695 | 1,675 | 1,677 | 99,100 | 1,677 |
| 2006-01-19 | 1,654 | 1,684 | 1,653 | 1,678 | 109,000 | 1,678 |
| 2006-01-18 | 1,695 | 1,711 | 1,665 | 1,684 | 139,900 | 1,684 |
| 2006-01-17 | 1,725 | 1,730 | 1,698 | 1,705 | 170,500 | 1,705 |
| 2006-01-16 | 1,744 | 1,747 | 1,713 | 1,736 | 283,000 | 1,736 |
| 2006-01-13 | 1,702 | 1,764 | 1,702 | 1,748 | 554,300 | 1,748 |
| 2006-01-12 | 1,810 | 1,812 | 1,806 | 1,809 | 95,500 | 1,809 |
| 2006-01-11 | 1,813 | 1,827 | 1,803 | 1,812 | 60,700 | 1,812 |
| 2006-01-10 | 1,823 | 1,823 | 1,810 | 1,813 | 54,400 | 1,813 |
| 2006-01-06 | 1,833 | 1,833 | 1,822 | 1,823 | 34,900 | 1,823 |
| 2006-01-05 | 1,843 | 1,843 | 1,823 | 1,833 | 45,500 | 1,833 |
| 2006-01-04 | 1,781 | 1,805 | 1,781 | 1,805 | 28,400 | 1,805 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
