3382 (株)セブン&アイ・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 | 3,690 | 3,720 | 3,690 | 3,700 | 1,157,200 | 1,233.33 |
| 2006-12-28 | 3,700 | 3,730 | 3,680 | 3,710 | 1,902,300 | 1,236.67 |
| 2006-12-27 | 3,660 | 3,690 | 3,620 | 3,680 | 1,927,800 | 1,226.67 |
| 2006-12-26 | 3,680 | 3,690 | 3,650 | 3,650 | 1,730,400 | 1,216.67 |
| 2006-12-25 | 3,710 | 3,720 | 3,660 | 3,690 | 1,641,900 | 1,230 |
| 2006-12-22 | 3,700 | 3,720 | 3,690 | 3,710 | 2,949,100 | 1,236.67 |
| 2006-12-21 | 3,720 | 3,770 | 3,710 | 3,730 | 4,551,300 | 1,243.33 |
| 2006-12-20 | 3,730 | 3,740 | 3,690 | 3,710 | 3,309,700 | 1,236.67 |
| 2006-12-19 | 3,690 | 3,730 | 3,660 | 3,660 | 3,649,300 | 1,220 |
| 2006-12-18 | 3,700 | 3,710 | 3,660 | 3,690 | 2,532,000 | 1,230 |
| 2006-12-15 | 3,660 | 3,690 | 3,650 | 3,680 | 2,742,400 | 1,226.67 |
| 2006-12-14 | 3,660 | 3,690 | 3,660 | 3,680 | 2,438,500 | 1,226.67 |
| 2006-12-13 | 3,610 | 3,640 | 3,610 | 3,630 | 2,373,600 | 1,210 |
| 2006-12-12 | 3,660 | 3,690 | 3,630 | 3,650 | 3,333,800 | 1,216.67 |
| 2006-12-11 | 3,690 | 3,700 | 3,610 | 3,620 | 3,804,700 | 1,206.67 |
| 2006-12-08 | 3,670 | 3,700 | 3,650 | 3,670 | 5,665,500 | 1,223.33 |
| 2006-12-07 | 3,700 | 3,720 | 3,680 | 3,720 | 2,961,000 | 1,240 |
| 2006-12-06 | 3,670 | 3,700 | 3,650 | 3,680 | 3,615,000 | 1,226.67 |
| 2006-12-05 | 3,670 | 3,720 | 3,650 | 3,650 | 4,334,000 | 1,216.67 |
| 2006-12-04 | 3,630 | 3,680 | 3,600 | 3,660 | 3,357,600 | 1,220 |
| 2006-12-01 | 3,660 | 3,700 | 3,650 | 3,680 | 5,802,400 | 1,226.67 |
| 2006-11-30 | 3,680 | 3,710 | 3,660 | 3,690 | 7,487,400 | 1,230 |
| 2006-11-29 | 3,520 | 3,600 | 3,510 | 3,580 | 4,514,100 | 1,193.33 |
| 2006-11-28 | 3,480 | 3,520 | 3,460 | 3,500 | 5,161,300 | 1,166.67 |
| 2006-11-27 | 3,470 | 3,580 | 3,470 | 3,540 | 4,833,300 | 1,180 |
| 2006-11-24 | 3,450 | 3,510 | 3,440 | 3,490 | 5,232,400 | 1,163.33 |
| 2006-11-22 | 3,450 | 3,530 | 3,430 | 3,500 | 5,610,200 | 1,166.67 |
| 2006-11-21 | 3,470 | 3,470 | 3,390 | 3,420 | 3,420,400 | 1,140 |
| 2006-11-20 | 3,500 | 3,510 | 3,430 | 3,450 | 3,360,100 | 1,150 |
| 2006-11-17 | 3,480 | 3,500 | 3,450 | 3,480 | 3,060,900 | 1,160 |
| 2006-11-16 | 3,510 | 3,540 | 3,470 | 3,490 | 5,230,500 | 1,163.33 |
| 2006-11-15 | 3,510 | 3,520 | 3,480 | 3,480 | 3,507,700 | 1,160 |
| 2006-11-14 | 3,560 | 3,570 | 3,510 | 3,520 | 4,662,000 | 1,173.33 |
| 2006-11-13 | 3,500 | 3,540 | 3,480 | 3,500 | 4,238,800 | 1,166.67 |
| 2006-11-10 | 3,510 | 3,540 | 3,490 | 3,500 | 5,519,900 | 1,166.67 |
| 2006-11-09 | 3,580 | 3,590 | 3,480 | 3,520 | 5,274,600 | 1,173.33 |
| 2006-11-08 | 3,600 | 3,620 | 3,540 | 3,560 | 4,775,700 | 1,186.67 |
| 2006-11-07 | 3,650 | 3,660 | 3,590 | 3,630 | 5,950,200 | 1,210 |
| 2006-11-06 | 3,660 | 3,660 | 3,560 | 3,610 | 7,135,200 | 1,203.33 |
| 2006-11-02 | 3,710 | 3,720 | 3,630 | 3,670 | 6,199,700 | 1,223.33 |
| 2006-11-01 | 3,760 | 3,760 | 3,680 | 3,690 | 5,808,800 | 1,230 |
| 2006-10-31 | 3,820 | 3,830 | 3,740 | 3,750 | 4,678,100 | 1,250 |
| 2006-10-30 | 3,830 | 3,860 | 3,780 | 3,790 | 4,474,800 | 1,263.33 |
| 2006-10-27 | 3,890 | 3,900 | 3,840 | 3,880 | 2,837,700 | 1,293.33 |
| 2006-10-26 | 3,870 | 3,920 | 3,870 | 3,890 | 3,831,700 | 1,296.67 |
| 2006-10-25 | 3,880 | 3,890 | 3,840 | 3,840 | 2,645,600 | 1,280 |
| 2006-10-24 | 3,870 | 3,890 | 3,850 | 3,870 | 3,791,300 | 1,290 |
| 2006-10-23 | 3,850 | 3,860 | 3,800 | 3,810 | 2,866,600 | 1,270 |
| 2006-10-20 | 3,830 | 3,870 | 3,810 | 3,840 | 1,765,800 | 1,280 |
| 2006-10-19 | 3,900 | 3,910 | 3,840 | 3,860 | 2,502,300 | 1,286.67 |
| 2006-10-18 | 3,850 | 3,860 | 3,810 | 3,840 | 2,574,600 | 1,280 |
| 2006-10-17 | 3,910 | 3,920 | 3,840 | 3,880 | 4,072,500 | 1,293.33 |
| 2006-10-16 | 3,900 | 3,950 | 3,890 | 3,920 | 2,835,700 | 1,306.67 |
| 2006-10-13 | 3,860 | 3,930 | 3,860 | 3,880 | 6,185,300 | 1,293.33 |
| 2006-10-12 | 3,840 | 3,860 | 3,770 | 3,780 | 3,895,300 | 1,260 |
| 2006-10-11 | 3,820 | 3,830 | 3,760 | 3,780 | 5,620,900 | 1,260 |
| 2006-10-10 | 3,860 | 3,890 | 3,830 | 3,840 | 3,077,100 | 1,280 |
| 2006-10-06 | 3,870 | 3,920 | 3,870 | 3,910 | 2,435,200 | 1,303.33 |
| 2006-10-05 | 3,910 | 3,920 | 3,850 | 3,890 | 3,355,300 | 1,296.67 |
| 2006-10-04 | 3,870 | 3,890 | 3,830 | 3,860 | 3,103,400 | 1,286.67 |
| 2006-10-03 | 3,920 | 3,920 | 3,860 | 3,890 | 2,136,200 | 1,296.67 |
| 2006-10-02 | 3,830 | 3,890 | 3,810 | 3,850 | 2,454,800 | 1,283.33 |
| 2006-09-29 | 3,800 | 3,840 | 3,780 | 3,800 | 3,090,500 | 1,266.67 |
| 2006-09-28 | 3,850 | 3,870 | 3,820 | 3,850 | 2,451,200 | 1,283.33 |
| 2006-09-27 | 3,720 | 3,820 | 3,720 | 3,820 | 3,393,500 | 1,273.33 |
| 2006-09-26 | 3,770 | 3,790 | 3,700 | 3,700 | 3,552,700 | 1,233.33 |
| 2006-09-25 | 3,800 | 3,800 | 3,650 | 3,720 | 5,100,400 | 1,240 |
| 2006-09-22 | 3,840 | 3,850 | 3,770 | 3,810 | 3,516,500 | 1,270 |
| 2006-09-21 | 3,880 | 3,880 | 3,780 | 3,840 | 3,916,300 | 1,280 |
| 2006-09-20 | 3,910 | 3,920 | 3,860 | 3,890 | 2,855,400 | 1,296.67 |
| 2006-09-19 | 3,960 | 4,020 | 3,940 | 3,950 | 1,933,700 | 1,316.67 |
| 2006-09-15 | 3,940 | 3,970 | 3,910 | 3,950 | 2,472,300 | 1,316.67 |
| 2006-09-14 | 3,960 | 4,010 | 3,950 | 3,990 | 2,036,900 | 1,330 |
| 2006-09-13 | 3,970 | 4,010 | 3,930 | 3,930 | 3,515,100 | 1,310 |
| 2006-09-12 | 3,990 | 4,000 | 3,900 | 3,910 | 3,871,400 | 1,303.33 |
| 2006-09-11 | 3,960 | 3,960 | 3,900 | 3,920 | 2,719,300 | 1,306.67 |
| 2006-09-08 | 3,960 | 3,980 | 3,930 | 3,980 | 6,116,000 | 1,326.67 |
| 2006-09-07 | 4,050 | 4,060 | 3,990 | 4,010 | 2,948,800 | 1,336.67 |
| 2006-09-06 | 4,100 | 4,110 | 4,070 | 4,090 | 2,083,900 | 1,363.33 |
| 2006-09-05 | 4,110 | 4,150 | 4,100 | 4,130 | 1,603,400 | 1,376.67 |
| 2006-09-04 | 4,120 | 4,160 | 4,110 | 4,120 | 2,429,400 | 1,373.33 |
| 2006-09-01 | 4,080 | 4,110 | 4,060 | 4,110 | 1,916,000 | 1,370 |
| 2006-08-31 | 4,080 | 4,150 | 4,050 | 4,150 | 3,309,000 | 1,383.33 |
| 2006-08-30 | 4,090 | 4,110 | 4,050 | 4,050 | 2,314,100 | 1,350 |
| 2006-08-29 | 4,120 | 4,130 | 4,040 | 4,090 | 2,172,500 | 1,363.33 |
| 2006-08-28 | 4,110 | 4,110 | 4,060 | 4,080 | 1,765,400 | 1,360 |
| 2006-08-25 | 4,110 | 4,180 | 4,090 | 4,140 | 2,405,300 | 1,380 |
| 2006-08-24 | 4,120 | 4,130 | 4,080 | 4,130 | 2,357,300 | 1,376.67 |
| 2006-08-23 | 4,150 | 4,170 | 4,120 | 4,140 | 2,562,700 | 1,380 |
| 2006-08-22 | 4,150 | 4,150 | 4,110 | 4,150 | 2,290,100 | 1,383.33 |
| 2006-08-21 | 4,190 | 4,210 | 4,120 | 4,150 | 2,848,000 | 1,383.33 |
| 2006-08-18 | 4,190 | 4,240 | 4,170 | 4,210 | 2,328,300 | 1,403.33 |
| 2006-08-17 | 4,210 | 4,230 | 4,190 | 4,190 | 3,243,700 | 1,396.67 |
| 2006-08-16 | 4,160 | 4,190 | 4,150 | 4,170 | 3,455,700 | 1,390 |
| 2006-08-15 | 4,160 | 4,180 | 4,140 | 4,150 | 1,922,900 | 1,383.33 |
| 2006-08-14 | 4,050 | 4,190 | 4,050 | 4,150 | 3,096,700 | 1,383.33 |
| 2006-08-11 | 4,080 | 4,100 | 4,060 | 4,080 | 2,297,600 | 1,360 |
| 2006-08-10 | 4,070 | 4,140 | 4,050 | 4,090 | 3,986,000 | 1,363.33 |
| 2006-08-09 | 4,020 | 4,050 | 3,930 | 4,050 | 3,172,000 | 1,350 |
| 2006-08-08 | 3,990 | 4,070 | 3,980 | 4,050 | 3,142,400 | 1,350 |
| 2006-08-07 | 4,000 | 4,050 | 3,970 | 3,980 | 2,816,100 | 1,326.67 |
| 2006-08-04 | 4,010 | 4,020 | 3,980 | 3,990 | 2,239,100 | 1,330 |
| 2006-08-03 | 4,040 | 4,050 | 4,020 | 4,020 | 2,603,300 | 1,340 |
| 2006-08-02 | 4,050 | 4,050 | 3,970 | 3,990 | 3,260,700 | 1,330 |
| 2006-08-01 | 4,000 | 4,080 | 3,990 | 4,050 | 3,419,800 | 1,350 |
| 2006-07-31 | 3,990 | 4,020 | 3,980 | 4,000 | 3,515,400 | 1,333.33 |
| 2006-07-28 | 3,940 | 3,980 | 3,890 | 3,950 | 2,496,300 | 1,316.67 |
| 2006-07-27 | 3,900 | 3,920 | 3,860 | 3,910 | 2,319,100 | 1,303.33 |
| 2006-07-26 | 3,900 | 3,920 | 3,850 | 3,850 | 2,027,400 | 1,283.33 |
| 2006-07-25 | 3,890 | 3,930 | 3,860 | 3,880 | 3,464,300 | 1,293.33 |
| 2006-07-24 | 3,800 | 3,860 | 3,760 | 3,830 | 2,726,500 | 1,276.67 |
| 2006-07-21 | 3,780 | 3,850 | 3,780 | 3,830 | 2,531,300 | 1,276.67 |
| 2006-07-20 | 3,850 | 3,860 | 3,810 | 3,830 | 3,295,200 | 1,276.67 |
| 2006-07-19 | 3,760 | 3,770 | 3,690 | 3,750 | 4,891,500 | 1,250 |
| 2006-07-18 | 3,690 | 3,770 | 3,680 | 3,680 | 4,911,000 | 1,226.67 |
| 2006-07-14 | 3,730 | 3,850 | 3,700 | 3,760 | 5,934,200 | 1,253.33 |
| 2006-07-13 | 3,820 | 3,850 | 3,710 | 3,750 | 6,376,800 | 1,250 |
| 2006-07-12 | 3,820 | 3,880 | 3,780 | 3,830 | 4,517,000 | 1,276.67 |
| 2006-07-11 | 3,860 | 3,910 | 3,830 | 3,830 | 3,323,100 | 1,276.67 |
| 2006-07-10 | 3,800 | 3,830 | 3,740 | 3,830 | 4,129,200 | 1,276.67 |
| 2006-07-07 | 3,850 | 3,890 | 3,830 | 3,850 | 2,950,200 | 1,283.33 |
| 2006-07-06 | 3,830 | 3,890 | 3,760 | 3,800 | 4,753,300 | 1,266.67 |
| 2006-07-05 | 3,790 | 3,870 | 3,770 | 3,870 | 4,113,200 | 1,290 |
| 2006-07-04 | 3,830 | 3,850 | 3,800 | 3,800 | 3,382,000 | 1,266.67 |
| 2006-07-03 | 3,760 | 3,830 | 3,750 | 3,790 | 3,076,000 | 1,263.33 |
| 2006-06-30 | 3,750 | 3,770 | 3,710 | 3,770 | 3,839,400 | 1,256.67 |
| 2006-06-29 | 3,670 | 3,680 | 3,640 | 3,670 | 3,915,800 | 1,223.33 |
| 2006-06-28 | 3,670 | 3,680 | 3,600 | 3,630 | 4,684,300 | 1,210 |
| 2006-06-27 | 3,720 | 3,730 | 3,660 | 3,690 | 3,263,100 | 1,230 |
| 2006-06-26 | 3,670 | 3,760 | 3,650 | 3,740 | 4,108,200 | 1,246.67 |
| 2006-06-23 | 3,710 | 3,760 | 3,670 | 3,740 | 4,072,700 | 1,246.67 |
| 2006-06-22 | 3,750 | 3,770 | 3,710 | 3,760 | 3,578,700 | 1,253.33 |
| 2006-06-21 | 3,690 | 3,690 | 3,630 | 3,690 | 3,432,500 | 1,230 |
| 2006-06-20 | 3,700 | 3,760 | 3,620 | 3,670 | 3,988,900 | 1,223.33 |
| 2006-06-19 | 3,660 | 3,740 | 3,650 | 3,700 | 2,634,900 | 1,233.33 |
| 2006-06-16 | 3,730 | 3,770 | 3,670 | 3,710 | 4,532,900 | 1,236.67 |
| 2006-06-15 | 3,640 | 3,700 | 3,610 | 3,630 | 4,586,100 | 1,210 |
| 2006-06-14 | 3,550 | 3,640 | 3,520 | 3,570 | 6,950,100 | 1,190 |
| 2006-06-13 | 3,640 | 3,660 | 3,520 | 3,550 | 4,561,200 | 1,183.33 |
| 2006-06-12 | 3,700 | 3,710 | 3,610 | 3,700 | 6,050,800 | 1,233.33 |
| 2006-06-09 | 3,620 | 3,690 | 3,510 | 3,650 | 11,961,700 | 1,216.67 |
| 2006-06-08 | 3,780 | 3,800 | 3,640 | 3,720 | 7,871,100 | 1,240 |
| 2006-06-07 | 3,910 | 3,930 | 3,800 | 3,830 | 4,474,200 | 1,276.67 |
| 2006-06-06 | 3,920 | 3,980 | 3,910 | 3,930 | 5,108,800 | 1,310 |
| 2006-06-05 | 3,950 | 3,960 | 3,890 | 3,940 | 3,010,800 | 1,313.33 |
| 2006-06-02 | 3,960 | 4,000 | 3,890 | 3,960 | 4,740,300 | 1,320 |
| 2006-06-01 | 4,020 | 4,030 | 3,910 | 3,940 | 4,465,000 | 1,313.33 |
| 2006-05-31 | 3,910 | 3,950 | 3,870 | 3,870 | 4,104,500 | 1,290 |
| 2006-05-30 | 4,070 | 4,080 | 4,000 | 4,010 | 4,224,900 | 1,336.67 |
| 2006-05-29 | 4,140 | 4,140 | 4,030 | 4,070 | 4,295,700 | 1,356.67 |
| 2006-05-26 | 4,090 | 4,120 | 3,980 | 4,110 | 7,227,300 | 1,370 |
| 2006-05-25 | 4,070 | 4,420 | 3,950 | 4,150 | 13,126,500 | 1,383.33 |
| 2006-05-24 | 4,060 | 4,100 | 4,000 | 4,100 | 4,463,000 | 1,366.67 |
| 2006-05-23 | 4,050 | 4,080 | 4,000 | 4,050 | 3,688,200 | 1,350 |
| 2006-05-22 | 4,100 | 4,230 | 4,100 | 4,110 | 4,789,200 | 1,370 |
| 2006-05-19 | 4,110 | 4,130 | 4,000 | 4,120 | 5,192,100 | 1,373.33 |
| 2006-05-18 | 4,030 | 4,100 | 4,030 | 4,070 | 3,889,500 | 1,356.67 |
| 2006-05-17 | 4,220 | 4,220 | 4,100 | 4,160 | 4,124,900 | 1,386.67 |
| 2006-05-16 | 4,220 | 4,250 | 4,130 | 4,170 | 3,700,700 | 1,390 |
| 2006-05-15 | 4,190 | 4,250 | 4,160 | 4,230 | 4,373,600 | 1,410 |
| 2006-05-12 | 4,330 | 4,340 | 4,280 | 4,280 | 4,101,200 | 1,426.67 |
| 2006-05-11 | 4,400 | 4,430 | 4,360 | 4,380 | 2,678,000 | 1,460 |
| 2006-05-10 | 4,430 | 4,450 | 4,340 | 4,380 | 3,894,100 | 1,460 |
| 2006-05-09 | 4,490 | 4,520 | 4,470 | 4,470 | 3,111,800 | 1,490 |
| 2006-05-08 | 4,480 | 4,550 | 4,460 | 4,500 | 6,620,500 | 1,500 |
| 2006-05-02 | 4,380 | 4,470 | 4,360 | 4,380 | 3,177,500 | 1,460 |
| 2006-05-01 | 4,400 | 4,410 | 4,360 | 4,390 | 1,793,300 | 1,463.33 |
| 2006-04-28 | 4,430 | 4,450 | 4,370 | 4,410 | 2,737,000 | 1,470 |
| 2006-04-27 | 4,450 | 4,460 | 4,400 | 4,420 | 3,304,200 | 1,473.33 |
| 2006-04-26 | 4,490 | 4,490 | 4,400 | 4,430 | 3,398,600 | 1,476.67 |
| 2006-04-25 | 4,480 | 4,540 | 4,460 | 4,500 | 4,919,800 | 1,500 |
| 2006-04-24 | 4,580 | 4,580 | 4,460 | 4,460 | 3,963,800 | 1,486.67 |
| 2006-04-21 | 4,600 | 4,600 | 4,500 | 4,570 | 4,295,700 | 1,523.33 |
| 2006-04-20 | 4,670 | 4,670 | 4,540 | 4,580 | 3,909,400 | 1,526.67 |
| 2006-04-19 | 4,710 | 4,750 | 4,660 | 4,660 | 2,301,700 | 1,553.33 |
| 2006-04-18 | 4,680 | 4,690 | 4,640 | 4,690 | 2,314,000 | 1,563.33 |
| 2006-04-17 | 4,730 | 4,740 | 4,660 | 4,670 | 2,440,500 | 1,556.67 |
| 2006-04-14 | 4,810 | 4,810 | 4,730 | 4,760 | 2,368,300 | 1,586.67 |
| 2006-04-13 | 4,780 | 4,810 | 4,700 | 4,760 | 2,774,700 | 1,586.67 |
| 2006-04-12 | 4,800 | 4,810 | 4,710 | 4,760 | 4,603,500 | 1,586.67 |
| 2006-04-11 | 4,890 | 4,910 | 4,780 | 4,840 | 2,796,500 | 1,613.33 |
| 2006-04-10 | 4,890 | 4,950 | 4,870 | 4,870 | 3,724,600 | 1,623.33 |
| 2006-04-07 | 4,870 | 4,890 | 4,820 | 4,890 | 2,114,800 | 1,630 |
| 2006-04-06 | 4,830 | 4,920 | 4,830 | 4,890 | 4,403,600 | 1,630 |
| 2006-04-05 | 4,740 | 4,780 | 4,740 | 4,750 | 2,781,600 | 1,583.33 |
| 2006-04-04 | 4,700 | 4,740 | 4,670 | 4,690 | 2,866,100 | 1,563.33 |
| 2006-04-03 | 4,710 | 4,790 | 4,700 | 4,740 | 3,830,400 | 1,580 |
| 2006-03-31 | 4,630 | 4,710 | 4,560 | 4,660 | 3,322,200 | 1,553.33 |
| 2006-03-30 | 4,570 | 4,660 | 4,550 | 4,620 | 3,576,800 | 1,540 |
| 2006-03-29 | 4,470 | 4,580 | 4,450 | 4,530 | 2,912,900 | 1,510 |
| 2006-03-28 | 4,450 | 4,500 | 4,430 | 4,500 | 2,324,900 | 1,500 |
| 2006-03-27 | 4,480 | 4,510 | 4,440 | 4,470 | 2,598,300 | 1,490 |
| 2006-03-24 | 4,500 | 4,530 | 4,440 | 4,480 | 1,863,900 | 1,493.33 |
| 2006-03-23 | 4,460 | 4,520 | 4,450 | 4,470 | 2,918,400 | 1,490 |
| 2006-03-22 | 4,460 | 4,480 | 4,420 | 4,430 | 2,464,600 | 1,476.67 |
| 2006-03-20 | 4,380 | 4,470 | 4,370 | 4,440 | 2,761,400 | 1,480 |
| 2006-03-17 | 4,350 | 4,420 | 4,320 | 4,400 | 2,946,200 | 1,466.67 |
| 2006-03-16 | 4,440 | 4,450 | 4,250 | 4,280 | 4,810,200 | 1,426.67 |
| 2006-03-15 | 4,490 | 4,500 | 4,390 | 4,420 | 2,772,800 | 1,473.33 |
| 2006-03-14 | 4,570 | 4,570 | 4,430 | 4,460 | 2,736,200 | 1,486.67 |
| 2006-03-13 | 4,500 | 4,580 | 4,480 | 4,520 | 2,178,900 | 1,506.67 |
| 2006-03-10 | 4,480 | 4,560 | 4,450 | 4,500 | 6,489,000 | 1,500 |
| 2006-03-09 | 4,340 | 4,430 | 4,310 | 4,430 | 5,075,500 | 1,476.67 |
| 2006-03-08 | 4,410 | 4,420 | 4,270 | 4,360 | 4,712,500 | 1,453.33 |
| 2006-03-07 | 4,510 | 4,530 | 4,440 | 4,480 | 2,611,500 | 1,493.33 |
| 2006-03-06 | 4,580 | 4,590 | 4,440 | 4,500 | 3,499,900 | 1,500 |
| 2006-03-03 | 4,620 | 4,630 | 4,590 | 4,600 | 2,090,200 | 1,533.33 |
| 2006-03-02 | 4,670 | 4,730 | 4,590 | 4,610 | 3,054,100 | 1,536.67 |
| 2006-03-01 | 4,630 | 4,710 | 4,590 | 4,680 | 3,734,100 | 1,560 |
| 2006-02-28 | 4,750 | 4,800 | 4,730 | 4,780 | 3,363,700 | 1,593.33 |
| 2006-02-27 | 4,730 | 4,810 | 4,700 | 4,700 | 3,053,100 | 1,566.67 |
| 2006-02-24 | 4,720 | 4,790 | 4,690 | 4,740 | 2,413,700 | 1,580 |
| 2006-02-23 | 4,710 | 4,790 | 4,670 | 4,710 | 2,630,600 | 1,570 |
| 2006-02-22 | 4,700 | 4,800 | 4,700 | 4,710 | 3,159,200 | 1,570 |
| 2006-02-21 | 4,670 | 4,740 | 4,620 | 4,710 | 2,946,800 | 1,570 |
| 2006-02-20 | 4,620 | 4,660 | 4,520 | 4,570 | 4,548,200 | 1,523.33 |
| 2006-02-17 | 4,710 | 4,740 | 4,590 | 4,600 | 3,915,800 | 1,533.33 |
| 2006-02-16 | 4,730 | 4,750 | 4,600 | 4,660 | 4,001,000 | 1,553.33 |
| 2006-02-15 | 4,870 | 4,880 | 4,650 | 4,680 | 3,989,900 | 1,560 |
| 2006-02-14 | 4,840 | 4,880 | 4,730 | 4,850 | 2,693,100 | 1,616.67 |
| 2006-02-13 | 4,830 | 4,860 | 4,780 | 4,800 | 2,619,500 | 1,600 |
| 2006-02-10 | 4,950 | 4,950 | 4,800 | 4,860 | 2,866,700 | 1,620 |
| 2006-02-09 | 4,890 | 4,930 | 4,870 | 4,900 | 2,497,500 | 1,633.33 |
| 2006-02-08 | 4,890 | 4,910 | 4,780 | 4,790 | 3,637,100 | 1,596.67 |
| 2006-02-07 | 5,010 | 5,020 | 4,880 | 4,940 | 3,437,100 | 1,646.67 |
| 2006-02-06 | 5,020 | 5,080 | 4,950 | 5,050 | 2,598,900 | 1,683.33 |
| 2006-02-03 | 4,950 | 5,030 | 4,950 | 5,030 | 3,031,700 | 1,676.67 |
| 2006-02-02 | 4,990 | 5,040 | 4,960 | 5,020 | 3,249,200 | 1,673.33 |
| 2006-02-01 | 4,990 | 5,010 | 4,850 | 4,890 | 3,566,200 | 1,630 |
| 2006-01-31 | 4,990 | 5,020 | 4,950 | 4,960 | 2,596,000 | 1,653.33 |
| 2006-01-30 | 5,050 | 5,130 | 4,980 | 5,030 | 4,186,200 | 1,676.67 |
| 2006-01-27 | 4,950 | 5,040 | 4,950 | 5,040 | 4,754,500 | 1,680 |
| 2006-01-26 | 4,800 | 4,860 | 4,770 | 4,840 | 3,338,500 | 1,613.33 |
| 2006-01-25 | 4,770 | 4,830 | 4,670 | 4,720 | 4,919,900 | 1,573.33 |
| 2006-01-24 | 4,670 | 4,800 | 4,660 | 4,760 | 5,622,000 | 1,586.67 |
| 2006-01-23 | 4,580 | 4,620 | 4,530 | 4,570 | 3,076,500 | 1,523.33 |
| 2006-01-20 | 4,740 | 4,740 | 4,600 | 4,610 | 6,482,400 | 1,536.67 |
| 2006-01-19 | 4,680 | 4,750 | 4,680 | 4,690 | 7,486,300 | 1,563.33 |
| 2006-01-18 | 4,810 | 4,820 | 4,460 | 4,600 | 10,457,600 | 1,533.33 |
| 2006-01-17 | 5,010 | 5,010 | 4,800 | 4,820 | 7,217,700 | 1,606.67 |
| 2006-01-16 | 5,100 | 5,110 | 5,020 | 5,040 | 4,900,900 | 1,680 |
| 2006-01-13 | 5,230 | 5,230 | 5,110 | 5,160 | 5,698,600 | 1,720 |
| 2006-01-12 | 5,100 | 5,230 | 5,040 | 5,220 | 6,630,300 | 1,740 |
| 2006-01-11 | 5,050 | 5,060 | 4,830 | 5,000 | 6,394,500 | 1,666.67 |
| 2006-01-10 | 5,220 | 5,230 | 4,970 | 5,000 | 5,177,800 | 1,666.67 |
| 2006-01-06 | 5,250 | 5,300 | 5,200 | 5,250 | 3,727,300 | 1,750 |
| 2006-01-05 | 5,380 | 5,380 | 5,200 | 5,220 | 5,217,300 | 1,740 |
| 2006-01-04 | 5,350 | 5,420 | 5,280 | 5,380 | 5,059,200 | 1,793.33 |
分割・併合履歴 ： [2024-02-28]1株→3株