3003 ヒューリック(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 | 3,290 | 3,300 | 3,280 | 3,290 | 12,900 | 2,990.91 |
| 2006-12-28 | 3,290 | 3,320 | 3,230 | 3,300 | 86,700 | 3,000 |
| 2006-12-27 | 3,310 | 3,320 | 3,260 | 3,290 | 32,900 | 2,990.91 |
| 2006-12-26 | 3,240 | 3,290 | 3,220 | 3,290 | 154,100 | 2,990.91 |
| 2006-12-25 | 3,260 | 3,320 | 3,200 | 3,310 | 193,700 | 3,009.09 |
| 2006-12-22 | 3,340 | 3,370 | 3,290 | 3,310 | 211,300 | 3,009.09 |
| 2006-12-21 | 3,350 | 3,360 | 3,300 | 3,330 | 147,200 | 3,027.27 |
| 2006-12-20 | 3,400 | 3,420 | 3,360 | 3,400 | 103,100 | 3,090.91 |
| 2006-12-19 | 3,450 | 3,460 | 3,350 | 3,370 | 148,000 | 3,063.64 |
| 2006-12-18 | 3,520 | 3,520 | 3,480 | 3,490 | 33,900 | 3,172.73 |
| 2006-12-15 | 3,500 | 3,550 | 3,480 | 3,500 | 158,000 | 3,181.82 |
| 2006-12-14 | 3,470 | 3,510 | 3,460 | 3,490 | 91,700 | 3,172.73 |
| 2006-12-13 | 3,440 | 3,480 | 3,440 | 3,470 | 40,000 | 3,154.55 |
| 2006-12-12 | 3,500 | 3,500 | 3,420 | 3,440 | 116,600 | 3,127.27 |
| 2006-12-11 | 3,490 | 3,510 | 3,450 | 3,510 | 92,000 | 3,190.91 |
| 2006-12-08 | 3,500 | 3,520 | 3,450 | 3,470 | 86,000 | 3,154.55 |
| 2006-12-07 | 3,510 | 3,510 | 3,460 | 3,490 | 64,300 | 3,172.73 |
| 2006-12-06 | 3,490 | 3,510 | 3,460 | 3,510 | 64,700 | 3,190.91 |
| 2006-12-05 | 3,530 | 3,540 | 3,480 | 3,490 | 93,800 | 3,172.73 |
| 2006-12-04 | 3,460 | 3,520 | 3,430 | 3,490 | 112,100 | 3,172.73 |
| 2006-12-01 | 3,460 | 3,470 | 3,420 | 3,450 | 91,700 | 3,136.36 |
| 2006-11-30 | 3,450 | 3,450 | 3,420 | 3,430 | 114,500 | 3,118.18 |
| 2006-11-29 | 3,400 | 3,430 | 3,370 | 3,420 | 121,400 | 3,109.09 |
| 2006-11-28 | 3,300 | 3,380 | 3,290 | 3,370 | 191,500 | 3,063.64 |
| 2006-11-27 | 3,290 | 3,360 | 3,280 | 3,340 | 116,500 | 3,036.36 |
| 2006-11-24 | 3,320 | 3,320 | 3,270 | 3,310 | 51,000 | 3,009.09 |
| 2006-11-22 | 3,150 | 3,310 | 3,130 | 3,310 | 160,400 | 3,009.09 |
| 2006-11-21 | 3,300 | 3,310 | 3,220 | 3,230 | 143,500 | 2,936.36 |
| 2006-11-20 | 3,250 | 3,330 | 3,180 | 3,210 | 171,300 | 2,918.18 |
| 2006-11-17 | 3,380 | 3,390 | 3,300 | 3,330 | 151,100 | 3,027.27 |
| 2006-11-16 | 3,410 | 3,480 | 3,370 | 3,380 | 102,900 | 3,072.73 |
| 2006-11-15 | 3,450 | 3,450 | 3,390 | 3,390 | 90,500 | 3,081.82 |
| 2006-11-14 | 3,450 | 3,460 | 3,380 | 3,410 | 192,800 | 3,100 |
| 2006-11-13 | 3,380 | 3,380 | 3,290 | 3,300 | 168,400 | 3,000 |
| 2006-11-10 | 3,460 | 3,480 | 3,400 | 3,430 | 171,200 | 3,118.18 |
| 2006-11-09 | 3,530 | 3,530 | 3,390 | 3,460 | 308,800 | 3,145.45 |
| 2006-11-08 | 3,590 | 3,590 | 3,540 | 3,560 | 129,100 | 3,236.36 |
| 2006-11-07 | 3,690 | 3,690 | 3,590 | 3,630 | 132,200 | 3,300 |
| 2006-11-06 | 3,690 | 3,700 | 3,650 | 3,670 | 62,900 | 3,336.36 |
| 2006-11-02 | 3,720 | 3,740 | 3,670 | 3,690 | 31,800 | 3,354.55 |
| 2006-11-01 | 3,700 | 3,750 | 3,690 | 3,740 | 68,100 | 3,400 |
| 2006-10-31 | 3,670 | 3,750 | 3,650 | 3,730 | 116,000 | 3,390.91 |
| 2006-10-30 | 3,670 | 3,720 | 3,670 | 3,680 | 96,400 | 3,345.45 |
| 2006-10-27 | 3,810 | 3,810 | 3,680 | 3,720 | 94,500 | 3,381.82 |
| 2006-10-26 | 3,790 | 3,830 | 3,750 | 3,770 | 110,900 | 3,427.27 |
| 2006-10-25 | 3,860 | 3,860 | 3,750 | 3,760 | 176,200 | 3,418.18 |
| 2006-10-24 | 3,920 | 3,930 | 3,830 | 3,850 | 112,800 | 3,500 |
| 2006-10-23 | 3,910 | 3,920 | 3,870 | 3,910 | 159,100 | 3,554.55 |
| 2006-10-20 | 3,800 | 3,910 | 3,800 | 3,900 | 451,600 | 3,545.45 |
| 2006-10-19 | 3,700 | 3,790 | 3,670 | 3,770 | 239,700 | 3,427.27 |
| 2006-10-18 | 3,650 | 3,650 | 3,610 | 3,650 | 56,600 | 3,318.18 |
| 2006-10-17 | 3,650 | 3,670 | 3,620 | 3,650 | 57,100 | 3,318.18 |
| 2006-10-16 | 3,570 | 3,650 | 3,570 | 3,640 | 64,200 | 3,309.09 |
| 2006-10-13 | 3,570 | 3,610 | 3,550 | 3,570 | 81,600 | 3,245.45 |
| 2006-10-12 | 3,590 | 3,610 | 3,540 | 3,540 | 85,500 | 3,218.18 |
| 2006-10-11 | 3,670 | 3,670 | 3,580 | 3,590 | 60,600 | 3,263.64 |
| 2006-10-10 | 3,630 | 3,680 | 3,630 | 3,650 | 64,500 | 3,318.18 |
| 2006-10-06 | 3,660 | 3,710 | 3,640 | 3,680 | 100,400 | 3,345.45 |
| 2006-10-05 | 3,600 | 3,660 | 3,580 | 3,640 | 143,400 | 3,309.09 |
| 2006-10-04 | 3,670 | 3,670 | 3,560 | 3,580 | 134,600 | 3,254.55 |
| 2006-10-03 | 3,690 | 3,690 | 3,640 | 3,660 | 82,300 | 3,327.27 |
| 2006-10-02 | 3,660 | 3,700 | 3,650 | 3,690 | 61,100 | 3,354.55 |
| 2006-09-29 | 3,610 | 3,660 | 3,610 | 3,650 | 143,400 | 3,318.18 |
| 2006-09-28 | 3,570 | 3,630 | 3,570 | 3,590 | 141,300 | 3,263.64 |
| 2006-09-27 | 3,540 | 3,580 | 3,510 | 3,550 | 145,800 | 3,227.27 |
| 2006-09-26 | 3,530 | 3,560 | 3,490 | 3,520 | 156,200 | 3,200 |
| 2006-09-25 | 3,600 | 3,610 | 3,540 | 3,570 | 161,200 | 3,245.45 |
| 2006-09-22 | 3,630 | 3,700 | 3,620 | 3,640 | 70,500 | 3,309.09 |
| 2006-09-21 | 3,720 | 3,720 | 3,620 | 3,680 | 119,000 | 3,345.45 |
| 2006-09-20 | 3,750 | 3,760 | 3,660 | 3,720 | 57,700 | 3,381.82 |
| 2006-09-19 | 3,750 | 3,840 | 3,750 | 3,780 | 58,000 | 3,436.36 |
| 2006-09-15 | 3,800 | 3,800 | 3,720 | 3,770 | 140,000 | 3,427.27 |
| 2006-09-14 | 3,790 | 3,860 | 3,790 | 3,810 | 138,500 | 3,463.64 |
| 2006-09-13 | 3,830 | 3,860 | 3,780 | 3,780 | 178,600 | 3,436.36 |
| 2006-09-12 | 3,810 | 3,810 | 3,750 | 3,780 | 168,900 | 3,436.36 |
| 2006-09-11 | 3,810 | 3,840 | 3,760 | 3,770 | 153,300 | 3,427.27 |
| 2006-09-08 | 3,780 | 3,830 | 3,740 | 3,770 | 338,000 | 3,427.27 |
| 2006-09-07 | 3,650 | 3,710 | 3,650 | 3,690 | 128,400 | 3,354.55 |
| 2006-09-06 | 3,740 | 3,750 | 3,660 | 3,660 | 81,100 | 3,327.27 |
| 2006-09-05 | 3,720 | 3,760 | 3,620 | 3,740 | 232,500 | 3,400 |
| 2006-09-04 | 3,780 | 3,800 | 3,690 | 3,720 | 153,900 | 3,381.82 |
| 2006-09-01 | 3,750 | 3,750 | 3,720 | 3,740 | 94,800 | 3,400 |
| 2006-08-31 | 3,780 | 3,800 | 3,750 | 3,790 | 133,200 | 3,445.45 |
| 2006-08-30 | 3,690 | 3,780 | 3,680 | 3,740 | 163,600 | 3,400 |
| 2006-08-29 | 3,630 | 3,690 | 3,620 | 3,670 | 56,200 | 3,336.36 |
| 2006-08-28 | 3,640 | 3,640 | 3,600 | 3,610 | 49,400 | 3,281.82 |
| 2006-08-25 | 3,650 | 3,720 | 3,620 | 3,650 | 112,000 | 3,318.18 |
| 2006-08-24 | 3,620 | 3,720 | 3,600 | 3,690 | 186,200 | 3,354.55 |
| 2006-08-23 | 3,560 | 3,670 | 3,550 | 3,610 | 280,100 | 3,281.82 |
| 2006-08-22 | 3,440 | 3,570 | 3,440 | 3,550 | 106,300 | 3,227.27 |
| 2006-08-21 | 3,440 | 3,480 | 3,420 | 3,460 | 79,500 | 3,145.45 |
| 2006-08-18 | 3,540 | 3,550 | 3,410 | 3,470 | 106,200 | 3,154.55 |
| 2006-08-17 | 3,540 | 3,600 | 3,530 | 3,540 | 125,600 | 3,218.18 |
| 2006-08-16 | 3,580 | 3,580 | 3,520 | 3,530 | 125,100 | 3,209.09 |
| 2006-08-15 | 3,570 | 3,580 | 3,540 | 3,550 | 56,700 | 3,227.27 |
| 2006-08-14 | 3,460 | 3,590 | 3,450 | 3,570 | 218,000 | 3,245.45 |
| 2006-08-11 | 3,470 | 3,520 | 3,460 | 3,460 | 150,500 | 3,145.45 |
| 2006-08-10 | 3,450 | 3,470 | 3,400 | 3,460 | 78,500 | 3,145.45 |
| 2006-08-09 | 3,390 | 3,440 | 3,340 | 3,440 | 93,300 | 3,127.27 |
| 2006-08-08 | 3,350 | 3,380 | 3,290 | 3,380 | 63,200 | 3,072.73 |
| 2006-08-07 | 3,420 | 3,420 | 3,270 | 3,300 | 61,100 | 3,000 |
| 2006-08-04 | 3,380 | 3,410 | 3,360 | 3,370 | 67,400 | 3,063.64 |
| 2006-08-03 | 3,380 | 3,430 | 3,360 | 3,360 | 50,700 | 3,054.55 |
| 2006-08-02 | 3,270 | 3,370 | 3,260 | 3,370 | 62,500 | 3,063.64 |
| 2006-08-01 | 3,320 | 3,340 | 3,300 | 3,320 | 75,200 | 3,018.18 |
| 2006-07-31 | 3,310 | 3,340 | 3,290 | 3,310 | 144,600 | 3,009.09 |
| 2006-07-28 | 3,220 | 3,330 | 3,210 | 3,260 | 155,800 | 2,963.64 |
| 2006-07-27 | 3,170 | 3,230 | 3,110 | 3,220 | 146,600 | 2,927.27 |
| 2006-07-26 | 3,200 | 3,210 | 3,130 | 3,140 | 68,000 | 2,854.55 |
| 2006-07-25 | 3,210 | 3,210 | 3,150 | 3,160 | 49,800 | 2,872.73 |
| 2006-07-24 | 3,130 | 3,170 | 3,050 | 3,160 | 114,500 | 2,872.73 |
| 2006-07-21 | 3,120 | 3,200 | 3,100 | 3,120 | 62,800 | 2,836.36 |
| 2006-07-20 | 3,150 | 3,190 | 3,100 | 3,170 | 136,400 | 2,881.82 |
| 2006-07-19 | 3,000 | 3,070 | 2,940 | 3,070 | 340,800 | 2,790.91 |
| 2006-07-18 | 3,120 | 3,200 | 2,965 | 2,985 | 379,300 | 2,713.64 |
| 2006-07-14 | 3,220 | 3,280 | 3,210 | 3,220 | 143,600 | 2,927.27 |
| 2006-07-13 | 3,300 | 3,390 | 3,250 | 3,320 | 153,300 | 3,018.18 |
| 2006-07-12 | 3,440 | 3,470 | 3,220 | 3,310 | 287,000 | 3,009.09 |
| 2006-07-11 | 3,520 | 3,520 | 3,410 | 3,450 | 89,000 | 3,136.36 |
| 2006-07-10 | 3,440 | 3,500 | 3,430 | 3,500 | 148,000 | 3,181.82 |
| 2006-07-07 | 3,530 | 3,580 | 3,480 | 3,490 | 226,900 | 3,172.73 |
| 2006-07-06 | 3,450 | 3,550 | 3,430 | 3,520 | 281,500 | 3,200 |
| 2006-07-05 | 3,440 | 3,500 | 3,410 | 3,460 | 215,000 | 3,145.45 |
| 2006-07-04 | 3,560 | 3,590 | 3,460 | 3,500 | 341,400 | 3,181.82 |
| 2006-07-03 | 3,520 | 3,620 | 3,500 | 3,600 | 414,800 | 3,272.73 |
| 2006-06-30 | 3,490 | 3,500 | 3,310 | 3,470 | 268,300 | 3,154.55 |
| 2006-06-29 | 3,310 | 3,390 | 3,310 | 3,370 | 251,600 | 3,063.64 |
| 2006-06-28 | 3,180 | 3,280 | 3,150 | 3,240 | 150,800 | 2,945.45 |
| 2006-06-27 | 3,200 | 3,230 | 3,140 | 3,200 | 193,500 | 2,909.09 |
| 2006-06-26 | 3,410 | 3,510 | 3,390 | 3,440 | 148,700 | 2,842.98 |
| 2006-06-23 | 3,380 | 3,430 | 3,330 | 3,410 | 63,900 | 2,818.18 |
| 2006-06-22 | 3,350 | 3,410 | 3,350 | 3,390 | 41,700 | 2,801.65 |
| 2006-06-21 | 3,400 | 3,410 | 3,290 | 3,310 | 58,600 | 2,735.54 |
| 2006-06-20 | 3,430 | 3,470 | 3,380 | 3,400 | 54,000 | 2,809.92 |
| 2006-06-19 | 3,480 | 3,530 | 3,420 | 3,440 | 100,000 | 2,842.98 |
| 2006-06-16 | 3,500 | 3,580 | 3,500 | 3,530 | 120,300 | 2,917.36 |
| 2006-06-15 | 3,490 | 3,490 | 3,420 | 3,470 | 60,700 | 2,867.77 |
| 2006-06-14 | 3,310 | 3,380 | 3,310 | 3,360 | 74,300 | 2,776.86 |
| 2006-06-13 | 3,460 | 3,460 | 3,320 | 3,360 | 96,400 | 2,776.86 |
| 2006-06-12 | 3,310 | 3,540 | 3,270 | 3,510 | 154,600 | 2,900.83 |
| 2006-06-09 | 3,220 | 3,340 | 3,200 | 3,310 | 188,100 | 2,735.54 |
| 2006-06-08 | 3,250 | 3,270 | 3,190 | 3,210 | 173,200 | 2,652.89 |
| 2006-06-07 | 3,260 | 3,310 | 3,250 | 3,260 | 251,300 | 2,694.21 |
| 2006-06-06 | 3,330 | 3,330 | 3,180 | 3,250 | 175,500 | 2,685.95 |
| 2006-06-05 | 3,340 | 3,410 | 3,300 | 3,370 | 74,100 | 2,785.12 |
| 2006-06-02 | 3,290 | 3,330 | 3,020 | 3,330 | 190,200 | 2,752.07 |
| 2006-06-01 | 3,360 | 3,420 | 3,250 | 3,260 | 76,100 | 2,694.21 |
| 2006-05-31 | 3,330 | 3,360 | 3,230 | 3,350 | 140,700 | 2,768.59 |
| 2006-05-30 | 3,380 | 3,410 | 3,330 | 3,380 | 96,400 | 2,793.39 |
| 2006-05-29 | 3,410 | 3,430 | 3,360 | 3,380 | 58,600 | 2,793.39 |
| 2006-05-26 | 3,330 | 3,390 | 3,320 | 3,360 | 92,600 | 2,776.86 |
| 2006-05-25 | 3,360 | 3,370 | 3,290 | 3,300 | 128,200 | 2,727.27 |
| 2006-05-24 | 3,300 | 3,400 | 3,270 | 3,360 | 112,300 | 2,776.86 |
| 2006-05-23 | 3,330 | 3,380 | 3,240 | 3,250 | 288,500 | 2,685.95 |
| 2006-05-22 | 3,500 | 3,520 | 3,370 | 3,380 | 140,700 | 2,793.39 |
| 2006-05-19 | 3,470 | 3,540 | 3,420 | 3,480 | 96,500 | 2,876.03 |
| 2006-05-18 | 3,360 | 3,460 | 3,270 | 3,440 | 253,500 | 2,842.98 |
| 2006-05-17 | 3,560 | 3,580 | 3,320 | 3,440 | 217,200 | 2,842.98 |
| 2006-05-16 | 3,700 | 3,700 | 3,560 | 3,560 | 277,000 | 2,942.15 |
| 2006-05-15 | 3,580 | 3,680 | 3,550 | 3,650 | 164,200 | 3,016.53 |
| 2006-05-12 | 3,660 | 3,680 | 3,590 | 3,650 | 200,600 | 3,016.53 |
| 2006-05-11 | 3,750 | 3,770 | 3,700 | 3,740 | 136,700 | 3,090.91 |
| 2006-05-10 | 3,860 | 3,860 | 3,740 | 3,760 | 104,800 | 3,107.44 |
| 2006-05-09 | 3,880 | 3,900 | 3,840 | 3,860 | 84,900 | 3,190.08 |
| 2006-05-08 | 3,800 | 3,960 | 3,800 | 3,940 | 145,300 | 3,256.20 |
| 2006-05-02 | 3,730 | 3,800 | 3,720 | 3,790 | 69,600 | 3,132.23 |
| 2006-05-01 | 3,840 | 3,840 | 3,730 | 3,730 | 102,700 | 3,082.64 |
| 2006-04-28 | 3,820 | 3,840 | 3,710 | 3,810 | 100,700 | 3,148.76 |
| 2006-04-27 | 3,790 | 3,890 | 3,780 | 3,820 | 155,800 | 3,157.02 |
| 2006-04-26 | 3,770 | 3,780 | 3,730 | 3,760 | 111,900 | 3,107.44 |
| 2006-04-25 | 3,670 | 3,740 | 3,650 | 3,740 | 132,800 | 3,090.91 |
| 2006-04-24 | 3,630 | 3,760 | 3,610 | 3,650 | 249,500 | 3,016.53 |
| 2006-04-21 | 3,690 | 3,730 | 3,600 | 3,630 | 138,400 | 3,000 |
| 2006-04-20 | 3,700 | 3,720 | 3,630 | 3,680 | 92,700 | 3,041.32 |
| 2006-04-19 | 3,800 | 3,800 | 3,650 | 3,650 | 171,000 | 3,016.53 |
| 2006-04-18 | 3,650 | 3,780 | 3,650 | 3,710 | 134,300 | 3,066.12 |
| 2006-04-17 | 3,850 | 3,850 | 3,650 | 3,700 | 178,000 | 3,057.85 |
| 2006-04-14 | 3,810 | 3,830 | 3,780 | 3,810 | 198,800 | 3,148.76 |
| 2006-04-13 | 3,830 | 3,890 | 3,790 | 3,840 | 253,200 | 3,173.55 |
| 2006-04-12 | 3,740 | 3,900 | 3,730 | 3,820 | 215,700 | 3,157.02 |
| 2006-04-11 | 3,740 | 3,760 | 3,730 | 3,740 | 149,500 | 3,090.91 |
| 2006-04-10 | 3,680 | 3,730 | 3,680 | 3,730 | 61,600 | 3,082.64 |
| 2006-04-07 | 3,680 | 3,690 | 3,640 | 3,670 | 79,100 | 3,033.06 |
| 2006-04-06 | 3,740 | 3,750 | 3,660 | 3,680 | 88,200 | 3,041.32 |
| 2006-04-05 | 3,750 | 3,830 | 3,680 | 3,690 | 154,400 | 3,049.59 |
| 2006-04-04 | 3,750 | 3,810 | 3,720 | 3,780 | 268,400 | 3,123.97 |
| 2006-04-03 | 3,730 | 3,810 | 3,620 | 3,800 | 261,000 | 3,140.50 |
| 2006-03-31 | 3,650 | 3,760 | 3,600 | 3,680 | 256,000 | 3,041.32 |
| 2006-03-30 | 3,720 | 3,800 | 3,580 | 3,620 | 266,900 | 2,991.74 |
| 2006-03-29 | 3,720 | 3,860 | 3,620 | 3,620 | 368,200 | 2,991.74 |
| 2006-03-28 | 3,560 | 3,630 | 3,470 | 3,570 | 87,700 | 2,950.41 |
| 2006-03-27 | 3,450 | 3,540 | 3,400 | 3,510 | 104,900 | 2,900.83 |
| 2006-03-24 | 3,450 | 3,470 | 3,400 | 3,420 | 85,100 | 2,826.45 |
| 2006-03-23 | 3,480 | 3,510 | 3,450 | 3,480 | 219,200 | 2,876.03 |
| 2006-03-22 | 3,350 | 3,600 | 3,270 | 3,530 | 317,000 | 2,917.36 |
| 2006-03-20 | 3,290 | 3,300 | 3,230 | 3,300 | 152,400 | 2,727.27 |
| 2006-03-17 | 3,210 | 3,300 | 3,150 | 3,290 | 131,000 | 2,719.01 |
| 2006-03-16 | 3,190 | 3,200 | 3,040 | 3,170 | 217,300 | 2,619.83 |
| 2006-03-15 | 3,300 | 3,340 | 3,190 | 3,210 | 110,200 | 2,652.89 |
| 2006-03-14 | 3,350 | 3,370 | 3,240 | 3,270 | 251,100 | 2,702.48 |
| 2006-03-13 | 3,190 | 3,410 | 3,190 | 3,400 | 206,600 | 2,809.92 |
| 2006-03-10 | 2,950 | 3,190 | 2,950 | 3,120 | 427,000 | 2,578.51 |
| 2006-03-09 | 2,925 | 2,970 | 2,910 | 2,950 | 246,400 | 2,438.02 |
| 2006-03-08 | 2,905 | 2,965 | 2,875 | 2,925 | 159,800 | 2,417.36 |
| 2006-03-07 | 2,990 | 2,995 | 2,850 | 2,860 | 184,300 | 2,363.64 |
| 2006-03-06 | 2,935 | 3,020 | 2,875 | 3,020 | 162,100 | 2,495.87 |
| 2006-03-03 | 2,950 | 3,010 | 2,895 | 2,950 | 208,000 | 2,438.02 |
| 2006-03-02 | 3,130 | 3,160 | 3,040 | 3,040 | 55,300 | 2,512.40 |
| 2006-03-01 | 3,150 | 3,190 | 3,120 | 3,130 | 64,100 | 2,586.78 |
| 2006-02-28 | 3,280 | 3,280 | 3,130 | 3,240 | 109,400 | 2,677.69 |
| 2006-02-27 | 3,280 | 3,360 | 3,180 | 3,250 | 95,800 | 2,685.95 |
| 2006-02-24 | 3,260 | 3,320 | 3,170 | 3,320 | 52,900 | 2,743.80 |
| 2006-02-23 | 3,120 | 3,270 | 3,120 | 3,240 | 100,700 | 2,677.69 |
| 2006-02-22 | 3,170 | 3,250 | 3,110 | 3,120 | 162,200 | 2,578.51 |
| 2006-02-21 | 2,870 | 3,180 | 2,870 | 3,150 | 191,100 | 2,603.31 |
| 2006-02-20 | 3,020 | 3,060 | 2,865 | 2,885 | 150,400 | 2,384.30 |
| 2006-02-17 | 3,150 | 3,220 | 3,040 | 3,070 | 102,400 | 2,537.19 |
| 2006-02-16 | 3,250 | 3,290 | 3,140 | 3,220 | 88,900 | 2,661.16 |
| 2006-02-15 | 3,430 | 3,440 | 3,200 | 3,280 | 137,400 | 2,710.74 |
| 2006-02-14 | 3,260 | 3,380 | 3,140 | 3,330 | 99,900 | 2,752.07 |
| 2006-02-13 | 3,420 | 3,590 | 3,240 | 3,360 | 393,600 | 2,776.86 |
| 2006-02-10 | 3,640 | 3,710 | 3,300 | 3,370 | 230,800 | 2,785.12 |
| 2006-02-09 | 3,650 | 3,680 | 3,620 | 3,630 | 188,200 | 3,000 |
| 2006-02-08 | 3,800 | 3,860 | 3,670 | 3,720 | 213,400 | 3,074.38 |
| 2006-02-07 | 3,680 | 3,880 | 3,680 | 3,820 | 210,500 | 3,157.02 |
| 2006-02-06 | 3,650 | 3,780 | 3,600 | 3,730 | 206,500 | 3,082.64 |
| 2006-02-03 | 3,560 | 3,610 | 3,540 | 3,600 | 49,100 | 2,975.21 |
| 2006-02-02 | 3,590 | 3,630 | 3,570 | 3,580 | 43,300 | 2,958.68 |
| 2006-02-01 | 3,570 | 3,640 | 3,560 | 3,570 | 82,700 | 2,950.41 |
| 2006-01-31 | 3,580 | 3,660 | 3,530 | 3,570 | 120,400 | 2,950.41 |
| 2006-01-30 | 3,610 | 3,660 | 3,550 | 3,640 | 120,600 | 3,008.26 |
| 2006-01-27 | 3,610 | 3,610 | 3,450 | 3,590 | 104,800 | 2,966.94 |
| 2006-01-26 | 3,550 | 3,560 | 3,480 | 3,510 | 58,100 | 2,900.83 |
| 2006-01-25 | 3,490 | 3,630 | 3,490 | 3,520 | 99,100 | 2,909.09 |
| 2006-01-24 | 3,350 | 3,550 | 3,310 | 3,430 | 117,700 | 2,834.71 |
| 2006-01-23 | 3,250 | 3,360 | 3,230 | 3,300 | 153,800 | 2,727.27 |
| 2006-01-20 | 3,500 | 3,580 | 3,290 | 3,430 | 152,400 | 2,834.71 |
| 2006-01-19 | 3,200 | 3,500 | 3,190 | 3,450 | 257,200 | 2,851.24 |
| 2006-01-18 | 3,570 | 3,640 | 3,180 | 3,200 | 370,900 | 2,644.63 |
| 2006-01-17 | 3,780 | 3,800 | 3,610 | 3,620 | 98,100 | 2,991.74 |
| 2006-01-16 | 3,800 | 3,820 | 3,710 | 3,780 | 222,800 | 3,123.97 |
| 2006-01-13 | 3,880 | 4,080 | 3,790 | 3,890 | 274,100 | 3,214.88 |
| 2006-01-12 | 3,760 | 3,970 | 3,750 | 3,910 | 334,700 | 3,231.41 |
| 2006-01-11 | 3,590 | 3,710 | 3,470 | 3,660 | 246,900 | 3,024.79 |
| 2006-01-10 | 3,740 | 3,780 | 3,640 | 3,660 | 219,500 | 3,024.79 |
| 2006-01-06 | 3,990 | 3,990 | 3,840 | 3,840 | 81,400 | 3,173.55 |
| 2006-01-05 | 3,890 | 3,940 | 3,790 | 3,940 | 103,800 | 3,256.20 |
| 2006-01-04 | 3,810 | 3,900 | 3,810 | 3,840 | 59,000 | 3,173.55 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
