3395 (株)サンマルクホールディングス 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 | 8,530 | 8,530 | 8,410 | 8,450 | 10,600 | 4,225 |
| 2006-12-28 | 8,560 | 8,560 | 8,480 | 8,530 | 13,900 | 4,265 |
| 2006-12-27 | 8,550 | 8,590 | 8,520 | 8,550 | 7,600 | 4,275 |
| 2006-12-26 | 8,500 | 8,540 | 8,460 | 8,520 | 12,800 | 4,260 |
| 2006-12-25 | 8,500 | 8,570 | 8,500 | 8,510 | 13,900 | 4,255 |
| 2006-12-22 | 8,510 | 8,560 | 8,490 | 8,500 | 13,400 | 4,250 |
| 2006-12-21 | 8,510 | 8,540 | 8,470 | 8,500 | 20,400 | 4,250 |
| 2006-12-20 | 8,510 | 8,550 | 8,480 | 8,510 | 13,900 | 4,255 |
| 2006-12-19 | 8,520 | 8,530 | 8,470 | 8,480 | 17,600 | 4,240 |
| 2006-12-18 | 8,530 | 8,550 | 8,520 | 8,530 | 7,900 | 4,265 |
| 2006-12-15 | 8,510 | 8,550 | 8,500 | 8,510 | 18,500 | 4,255 |
| 2006-12-14 | 8,580 | 8,610 | 8,520 | 8,550 | 20,200 | 4,275 |
| 2006-12-13 | 8,630 | 8,630 | 8,570 | 8,630 | 14,200 | 4,315 |
| 2006-12-12 | 8,620 | 8,690 | 8,620 | 8,640 | 12,700 | 4,320 |
| 2006-12-11 | 8,550 | 8,650 | 8,500 | 8,550 | 22,000 | 4,275 |
| 2006-12-08 | 8,760 | 8,790 | 8,660 | 8,670 | 26,200 | 4,335 |
| 2006-12-07 | 8,720 | 8,760 | 8,700 | 8,750 | 16,800 | 4,375 |
| 2006-12-06 | 8,700 | 8,750 | 8,650 | 8,720 | 23,900 | 4,360 |
| 2006-12-05 | 8,690 | 8,740 | 8,600 | 8,670 | 23,100 | 4,335 |
| 2006-12-04 | 8,480 | 8,710 | 8,450 | 8,600 | 29,200 | 4,300 |
| 2006-12-01 | 8,340 | 8,490 | 8,280 | 8,470 | 33,000 | 4,235 |
| 2006-11-30 | 8,390 | 8,450 | 8,280 | 8,330 | 36,100 | 4,165 |
| 2006-11-29 | 8,140 | 8,390 | 8,140 | 8,380 | 18,500 | 4,190 |
| 2006-11-28 | 8,180 | 8,180 | 8,040 | 8,130 | 22,600 | 4,065 |
| 2006-11-27 | 8,060 | 8,240 | 8,050 | 8,180 | 38,700 | 4,090 |
| 2006-11-24 | 8,020 | 8,340 | 8,010 | 8,310 | 48,600 | 4,155 |
| 2006-11-22 | 8,010 | 8,290 | 8,000 | 8,010 | 66,500 | 4,005 |
| 2006-11-21 | 8,410 | 8,490 | 8,090 | 8,100 | 63,200 | 4,050 |
| 2006-11-20 | 8,500 | 8,580 | 8,390 | 8,400 | 55,800 | 4,200 |
| 2006-11-17 | 8,240 | 8,460 | 8,150 | 8,400 | 44,300 | 4,200 |
| 2006-11-16 | 8,100 | 8,200 | 8,090 | 8,120 | 29,400 | 4,060 |
| 2006-11-15 | 8,010 | 8,140 | 8,010 | 8,100 | 58,900 | 4,050 |
| 2006-11-14 | 7,870 | 7,980 | 7,850 | 7,970 | 79,100 | 3,985 |
| 2006-11-13 | 7,730 | 7,840 | 7,730 | 7,770 | 39,000 | 3,885 |
| 2006-11-10 | 7,770 | 7,780 | 7,700 | 7,730 | 18,000 | 3,865 |
| 2006-11-09 | 7,770 | 7,780 | 7,680 | 7,730 | 30,200 | 3,865 |
| 2006-11-08 | 7,800 | 7,820 | 7,710 | 7,770 | 27,100 | 3,885 |
| 2006-11-07 | 7,810 | 7,840 | 7,800 | 7,820 | 13,800 | 3,910 |
| 2006-11-06 | 7,800 | 7,860 | 7,760 | 7,810 | 15,500 | 3,905 |
| 2006-11-02 | 7,810 | 7,850 | 7,780 | 7,840 | 10,400 | 3,920 |
| 2006-11-01 | 7,730 | 7,870 | 7,730 | 7,810 | 14,400 | 3,905 |
| 2006-10-31 | 7,760 | 7,880 | 7,750 | 7,820 | 20,000 | 3,910 |
| 2006-10-30 | 7,900 | 7,920 | 7,630 | 7,680 | 55,000 | 3,840 |
| 2006-10-27 | 7,890 | 7,950 | 7,890 | 7,910 | 49,800 | 3,955 |
| 2006-10-26 | 7,950 | 7,950 | 7,690 | 7,750 | 50,000 | 3,875 |
| 2006-10-25 | 8,000 | 8,000 | 7,860 | 7,910 | 21,700 | 3,955 |
| 2006-10-24 | 7,930 | 8,030 | 7,920 | 7,970 | 40,200 | 3,985 |
| 2006-10-23 | 7,810 | 7,930 | 7,810 | 7,880 | 32,500 | 3,940 |
| 2006-10-20 | 7,790 | 7,840 | 7,780 | 7,790 | 23,500 | 3,895 |
| 2006-10-19 | 7,760 | 7,800 | 7,740 | 7,760 | 23,900 | 3,880 |
| 2006-10-18 | 7,590 | 7,680 | 7,590 | 7,660 | 19,100 | 3,830 |
| 2006-10-17 | 7,590 | 7,640 | 7,530 | 7,580 | 12,400 | 3,790 |
| 2006-10-16 | 7,620 | 7,670 | 7,550 | 7,650 | 14,900 | 3,825 |
| 2006-10-13 | 7,760 | 7,760 | 7,490 | 7,580 | 30,700 | 3,790 |
| 2006-10-12 | 7,760 | 7,820 | 7,680 | 7,760 | 24,800 | 3,880 |
| 2006-10-11 | 7,700 | 7,800 | 7,700 | 7,760 | 25,000 | 3,880 |
| 2006-10-10 | 7,620 | 7,710 | 7,600 | 7,690 | 17,200 | 3,845 |
| 2006-10-06 | 7,730 | 7,750 | 7,710 | 7,720 | 21,700 | 3,860 |
| 2006-10-05 | 7,640 | 7,680 | 7,620 | 7,670 | 19,100 | 3,835 |
| 2006-10-04 | 7,660 | 7,750 | 7,650 | 7,650 | 26,800 | 3,825 |
| 2006-10-03 | 7,600 | 7,650 | 7,570 | 7,580 | 13,600 | 3,790 |
| 2006-10-02 | 7,560 | 7,600 | 7,520 | 7,560 | 18,400 | 3,780 |
| 2006-09-29 | 7,550 | 7,610 | 7,510 | 7,550 | 17,600 | 3,775 |
| 2006-09-28 | 7,580 | 7,650 | 7,460 | 7,650 | 13,300 | 3,825 |
| 2006-09-27 | 7,450 | 7,640 | 7,450 | 7,580 | 23,800 | 3,790 |
| 2006-09-26 | 7,420 | 7,480 | 7,390 | 7,450 | 13,900 | 3,725 |
| 2006-09-25 | 7,370 | 7,480 | 7,310 | 7,450 | 7,800 | 3,725 |
| 2006-09-22 | 7,460 | 7,480 | 7,400 | 7,420 | 9,000 | 3,710 |
| 2006-09-21 | 7,510 | 7,550 | 7,430 | 7,460 | 16,000 | 3,730 |
| 2006-09-20 | 7,590 | 7,650 | 7,500 | 7,550 | 9,100 | 3,775 |
| 2006-09-19 | 7,590 | 7,630 | 7,540 | 7,570 | 6,700 | 3,785 |
| 2006-09-15 | 7,660 | 7,670 | 7,560 | 7,610 | 6,100 | 3,805 |
| 2006-09-14 | 7,710 | 7,710 | 7,590 | 7,670 | 7,000 | 3,835 |
| 2006-09-13 | 7,570 | 7,790 | 7,570 | 7,750 | 20,400 | 3,875 |
| 2006-09-12 | 7,740 | 7,740 | 7,670 | 7,670 | 13,700 | 3,835 |
| 2006-09-11 | 7,680 | 7,710 | 7,630 | 7,650 | 16,800 | 3,825 |
| 2006-09-08 | 7,410 | 7,580 | 7,410 | 7,550 | 19,000 | 3,775 |
| 2006-09-07 | 7,610 | 7,640 | 7,530 | 7,550 | 13,700 | 3,775 |
| 2006-09-06 | 7,760 | 7,790 | 7,660 | 7,670 | 10,500 | 3,835 |
| 2006-09-05 | 7,750 | 7,810 | 7,750 | 7,770 | 6,100 | 3,885 |
| 2006-09-04 | 7,730 | 7,780 | 7,700 | 7,760 | 9,300 | 3,880 |
| 2006-09-01 | 7,780 | 7,820 | 7,740 | 7,750 | 12,700 | 3,875 |
| 2006-08-31 | 7,740 | 7,840 | 7,720 | 7,800 | 18,500 | 3,900 |
| 2006-08-30 | 7,700 | 7,760 | 7,670 | 7,760 | 13,000 | 3,880 |
| 2006-08-29 | 7,680 | 7,760 | 7,650 | 7,750 | 14,500 | 3,875 |
| 2006-08-28 | 7,630 | 7,660 | 7,510 | 7,610 | 9,900 | 3,805 |
| 2006-08-25 | 7,570 | 7,640 | 7,550 | 7,630 | 14,100 | 3,815 |
| 2006-08-24 | 7,730 | 7,730 | 7,530 | 7,550 | 15,400 | 3,775 |
| 2006-08-23 | 7,670 | 7,770 | 7,670 | 7,730 | 7,800 | 3,865 |
| 2006-08-22 | 7,680 | 7,780 | 7,630 | 7,750 | 18,000 | 3,875 |
| 2006-08-21 | 7,730 | 7,780 | 7,400 | 7,670 | 22,600 | 3,835 |
| 2006-08-18 | 7,750 | 7,850 | 7,660 | 7,830 | 25,100 | 3,915 |
| 2006-08-17 | 7,580 | 7,800 | 7,580 | 7,740 | 46,800 | 3,870 |
| 2006-08-16 | 7,580 | 7,600 | 7,460 | 7,570 | 40,400 | 3,785 |
| 2006-08-15 | 7,520 | 7,520 | 7,330 | 7,520 | 41,200 | 3,760 |
| 2006-08-14 | 7,570 | 7,580 | 7,480 | 7,510 | 22,200 | 3,755 |
| 2006-08-11 | 7,340 | 7,400 | 7,300 | 7,390 | 11,500 | 3,695 |
| 2006-08-10 | 7,290 | 7,450 | 7,230 | 7,390 | 27,200 | 3,695 |
| 2006-08-09 | 7,230 | 7,280 | 7,200 | 7,280 | 7,900 | 3,640 |
| 2006-08-08 | 7,170 | 7,270 | 7,170 | 7,230 | 17,100 | 3,615 |
| 2006-08-07 | 7,340 | 7,340 | 7,130 | 7,160 | 17,700 | 3,580 |
| 2006-08-04 | 7,300 | 7,330 | 7,250 | 7,310 | 14,900 | 3,655 |
| 2006-08-03 | 7,350 | 7,390 | 7,330 | 7,380 | 4,900 | 3,690 |
| 2006-08-02 | 7,330 | 7,400 | 7,300 | 7,400 | 10,700 | 3,700 |
| 2006-08-01 | 7,550 | 7,560 | 7,420 | 7,440 | 28,400 | 3,720 |
| 2006-07-31 | 7,450 | 7,490 | 7,400 | 7,450 | 15,300 | 3,725 |
| 2006-07-28 | 7,290 | 7,380 | 7,240 | 7,350 | 10,300 | 3,675 |
| 2006-07-27 | 7,150 | 7,230 | 7,120 | 7,230 | 26,700 | 3,615 |
| 2006-07-26 | 7,140 | 7,210 | 7,110 | 7,180 | 15,200 | 3,590 |
| 2006-07-25 | 7,240 | 7,280 | 7,150 | 7,210 | 15,600 | 3,605 |
| 2006-07-24 | 7,310 | 7,310 | 7,200 | 7,240 | 18,000 | 3,620 |
| 2006-07-21 | 7,400 | 7,490 | 7,370 | 7,380 | 34,200 | 3,690 |
| 2006-07-20 | 7,400 | 7,430 | 7,330 | 7,400 | 12,300 | 3,700 |
| 2006-07-19 | 7,340 | 7,340 | 7,200 | 7,240 | 16,500 | 3,620 |
| 2006-07-18 | 7,310 | 7,310 | 7,190 | 7,200 | 39,800 | 3,600 |
| 2006-07-14 | 7,390 | 7,420 | 7,360 | 7,380 | 6,000 | 3,690 |
| 2006-07-13 | 7,330 | 7,460 | 7,300 | 7,440 | 17,700 | 3,720 |
| 2006-07-12 | 7,600 | 7,620 | 7,370 | 7,440 | 18,500 | 3,720 |
| 2006-07-11 | 7,610 | 7,670 | 7,600 | 7,630 | 15,800 | 3,815 |
| 2006-07-10 | 7,640 | 7,640 | 7,500 | 7,640 | 21,800 | 3,820 |
| 2006-07-07 | 7,580 | 7,640 | 7,520 | 7,640 | 21,200 | 3,820 |
| 2006-07-06 | 7,610 | 7,680 | 7,560 | 7,560 | 25,200 | 3,780 |
| 2006-07-05 | 7,610 | 7,670 | 7,590 | 7,660 | 20,300 | 3,830 |
| 2006-07-04 | 7,640 | 7,680 | 7,630 | 7,660 | 28,900 | 3,830 |
| 2006-07-03 | 7,800 | 7,850 | 7,620 | 7,630 | 51,600 | 3,815 |
| 2006-06-30 | 7,670 | 7,920 | 7,670 | 7,900 | 48,900 | 3,950 |
| 2006-06-29 | 7,590 | 7,740 | 7,590 | 7,670 | 70,300 | 3,835 |
| 2006-06-28 | 7,650 | 7,670 | 7,600 | 7,630 | 20,100 | 3,815 |
| 2006-06-27 | 7,710 | 7,750 | 7,640 | 7,680 | 24,600 | 3,840 |
| 2006-06-26 | 7,550 | 7,810 | 7,550 | 7,760 | 37,100 | 3,880 |
| 2006-06-23 | 7,400 | 7,720 | 7,400 | 7,650 | 27,800 | 3,825 |
| 2006-06-22 | 7,570 | 7,670 | 7,550 | 7,650 | 22,100 | 3,825 |
| 2006-06-21 | 7,590 | 7,660 | 7,590 | 7,610 | 21,000 | 3,805 |
| 2006-06-20 | 7,560 | 7,780 | 7,550 | 7,680 | 19,900 | 3,840 |
| 2006-06-19 | 7,560 | 7,790 | 7,510 | 7,650 | 45,600 | 3,825 |
| 2006-06-16 | 7,450 | 7,730 | 7,450 | 7,570 | 36,500 | 3,785 |
| 2006-06-15 | 7,470 | 7,560 | 7,390 | 7,390 | 48,200 | 3,695 |
| 2006-06-14 | 7,150 | 7,570 | 7,130 | 7,570 | 60,900 | 3,785 |
| 2006-06-13 | 7,090 | 7,230 | 7,090 | 7,140 | 63,700 | 3,570 |
| 2006-06-12 | 7,020 | 7,250 | 7,020 | 7,070 | 106,000 | 3,535 |
| 2006-06-09 | 7,500 | 7,600 | 7,250 | 7,390 | 49,800 | 3,695 |
| 2006-06-08 | 7,740 | 7,830 | 7,720 | 7,800 | 42,100 | 3,900 |
| 2006-06-07 | 7,840 | 7,850 | 7,690 | 7,700 | 21,200 | 3,850 |
| 2006-06-06 | 8,000 | 8,090 | 7,910 | 7,910 | 48,400 | 3,955 |
| 2006-06-05 | 7,950 | 8,040 | 7,850 | 7,960 | 41,900 | 3,980 |
| 2006-06-02 | 7,790 | 7,890 | 7,720 | 7,870 | 28,400 | 3,935 |
| 2006-06-01 | 7,850 | 7,960 | 7,750 | 7,790 | 33,300 | 3,895 |
| 2006-05-31 | 7,760 | 7,990 | 7,730 | 7,810 | 66,400 | 3,905 |
| 2006-05-30 | 7,800 | 7,830 | 7,750 | 7,810 | 31,600 | 3,905 |
| 2006-05-29 | 7,620 | 7,750 | 7,550 | 7,740 | 38,700 | 3,870 |
| 2006-05-26 | 7,600 | 7,600 | 7,460 | 7,600 | 37,100 | 3,800 |
| 2006-05-25 | 7,330 | 7,480 | 7,330 | 7,400 | 20,900 | 3,700 |
| 2006-05-24 | 7,320 | 7,420 | 7,320 | 7,400 | 19,300 | 3,700 |
| 2006-05-23 | 7,350 | 7,390 | 7,310 | 7,310 | 17,700 | 3,655 |
| 2006-05-22 | 7,780 | 7,780 | 7,510 | 7,510 | 15,000 | 3,755 |
| 2006-05-19 | 7,530 | 7,690 | 7,370 | 7,680 | 26,000 | 3,840 |
| 2006-05-18 | 7,360 | 7,500 | 7,310 | 7,480 | 13,700 | 3,740 |
| 2006-05-17 | 7,610 | 7,640 | 7,430 | 7,550 | 24,800 | 3,775 |
| 2006-05-16 | 7,440 | 7,580 | 7,420 | 7,560 | 31,500 | 3,780 |
| 2006-05-15 | 7,340 | 7,380 | 7,330 | 7,360 | 12,300 | 3,680 |
| 2006-05-12 | 7,360 | 7,420 | 7,300 | 7,340 | 28,100 | 3,670 |
| 2006-05-11 | 7,500 | 7,510 | 7,350 | 7,360 | 27,600 | 3,680 |
| 2006-05-10 | 7,630 | 7,680 | 7,500 | 7,510 | 17,900 | 3,755 |
| 2006-05-09 | 7,810 | 7,860 | 7,710 | 7,710 | 31,200 | 3,855 |
| 2006-05-08 | 7,900 | 7,980 | 7,860 | 7,900 | 36,800 | 3,950 |
| 2006-05-02 | 7,810 | 7,980 | 7,800 | 7,880 | 22,800 | 3,940 |
| 2006-05-01 | 7,900 | 7,960 | 7,850 | 7,900 | 27,000 | 3,950 |
| 2006-04-28 | 7,840 | 7,860 | 7,640 | 7,850 | 28,600 | 3,925 |
| 2006-04-27 | 7,600 | 7,870 | 7,590 | 7,790 | 47,600 | 3,895 |
| 2006-04-26 | 7,360 | 7,550 | 7,360 | 7,490 | 18,000 | 3,745 |
| 2006-04-25 | 7,300 | 7,450 | 7,300 | 7,350 | 16,600 | 3,675 |
| 2006-04-24 | 7,380 | 7,400 | 7,190 | 7,300 | 40,300 | 3,650 |
| 2006-04-21 | 7,600 | 7,700 | 7,450 | 7,480 | 29,000 | 3,740 |
| 2006-04-20 | 7,790 | 7,790 | 7,670 | 7,700 | 17,000 | 3,850 |
| 2006-04-19 | 7,800 | 7,850 | 7,790 | 7,820 | 10,100 | 3,910 |
| 2006-04-18 | 7,760 | 7,820 | 7,760 | 7,770 | 14,400 | 3,885 |
| 2006-04-17 | 7,990 | 8,070 | 7,890 | 7,890 | 15,000 | 3,945 |
| 2006-04-14 | 8,000 | 8,000 | 7,880 | 7,920 | 14,900 | 3,960 |
| 2006-04-13 | 8,090 | 8,120 | 8,000 | 8,010 | 11,600 | 4,005 |
| 2006-04-12 | 8,050 | 8,190 | 8,050 | 8,080 | 24,300 | 4,040 |
| 2006-04-11 | 8,100 | 8,100 | 7,980 | 8,040 | 24,600 | 4,020 |
| 2006-04-10 | 8,110 | 8,190 | 8,080 | 8,100 | 9,400 | 4,050 |
| 2006-04-07 | 8,150 | 8,180 | 8,040 | 8,090 | 13,300 | 4,045 |
| 2006-04-06 | 8,210 | 8,280 | 8,190 | 8,220 | 36,800 | 4,110 |
| 2006-04-05 | 7,970 | 8,220 | 7,950 | 8,110 | 68,300 | 4,055 |
| 2006-04-04 | 7,870 | 7,950 | 7,870 | 7,920 | 20,300 | 3,960 |
| 2006-04-03 | 7,740 | 8,010 | 7,650 | 7,870 | 36,100 | 3,935 |
| 2006-03-31 | 7,830 | 7,830 | 7,730 | 7,750 | 12,700 | 3,875 |
| 2006-03-30 | 7,760 | 7,840 | 7,750 | 7,770 | 12,100 | 3,885 |
| 2006-03-29 | 7,790 | 7,800 | 7,720 | 7,790 | 21,300 | 3,895 |
| 2006-03-28 | 7,700 | 7,920 | 7,650 | 7,890 | 27,000 | 3,945 |
| 2006-03-27 | 7,890 | 8,140 | 7,840 | 8,010 | 60,200 | 4,005 |
| 2006-03-24 | 7,700 | 7,830 | 7,690 | 7,800 | 38,400 | 3,900 |
| 2006-03-23 | 7,700 | 7,750 | 7,680 | 7,740 | 17,000 | 3,870 |
| 2006-03-22 | 7,710 | 7,710 | 7,650 | 7,680 | 18,400 | 3,840 |
| 2006-03-20 | 7,620 | 7,710 | 7,610 | 7,680 | 24,700 | 3,840 |
| 2006-03-17 | 7,510 | 7,600 | 7,470 | 7,600 | 36,700 | 3,800 |
| 2006-03-16 | 7,310 | 7,540 | 7,310 | 7,480 | 35,200 | 3,740 |
| 2006-03-15 | 7,320 | 7,370 | 7,260 | 7,260 | 13,000 | 3,630 |
| 2006-03-14 | 7,140 | 7,790 | 7,050 | 7,360 | 83,300 | 3,680 |
| 2006-03-13 | 7,050 | 7,140 | 7,050 | 7,130 | 19,500 | 3,565 |
| 2006-03-10 | 6,770 | 7,070 | 6,750 | 7,030 | 60,300 | 3,515 |
| 2006-03-09 | 6,780 | 6,800 | 6,720 | 6,760 | 28,700 | 3,380 |
| 2006-03-08 | 6,800 | 6,870 | 6,720 | 6,720 | 33,400 | 3,360 |
| 2006-03-07 | 6,850 | 6,850 | 6,750 | 6,800 | 25,100 | 3,400 |
| 2006-03-06 | 6,850 | 6,910 | 6,790 | 6,870 | 35,100 | 3,435 |
| 2006-03-03 | 7,010 | 7,070 | 6,810 | 6,850 | 38,300 | 3,425 |
| 2006-03-02 | 7,120 | 7,120 | 7,000 | 7,020 | 33,800 | 3,510 |
| 2006-03-01 | 7,000 | 7,030 | 6,910 | 6,930 | 27,900 | 3,465 |
| 2006-02-28 | 7,130 | 7,310 | 7,010 | 7,040 | 53,600 | 3,520 |
| 2006-02-27 | 7,500 | 7,500 | 7,130 | 7,130 | 23,900 | 3,565 |
| 2006-02-24 | 7,390 | 7,470 | 7,390 | 7,430 | 15,200 | 3,715 |
| 2006-02-23 | 7,010 | 7,620 | 6,920 | 7,490 | 63,200 | 3,745 |
| 2006-02-22 | 6,900 | 7,000 | 6,800 | 6,810 | 15,400 | 3,405 |
| 2006-02-21 | 6,580 | 6,980 | 6,550 | 6,970 | 17,700 | 3,485 |
| 2006-02-20 | 6,800 | 6,850 | 6,620 | 6,780 | 32,500 | 3,390 |
| 2006-02-17 | 7,160 | 7,220 | 6,940 | 6,940 | 34,900 | 3,470 |
| 2006-02-16 | 7,210 | 7,330 | 7,200 | 7,230 | 9,600 | 3,615 |
| 2006-02-15 | 7,300 | 7,410 | 7,200 | 7,240 | 24,200 | 3,620 |
| 2006-02-14 | 7,500 | 7,560 | 7,250 | 7,280 | 24,400 | 3,640 |
| 2006-02-13 | 7,570 | 7,690 | 7,490 | 7,600 | 36,300 | 3,800 |
| 2006-02-10 | 7,480 | 7,770 | 7,420 | 7,770 | 83,700 | 3,885 |
| 2006-02-09 | 7,270 | 7,320 | 7,230 | 7,280 | 33,500 | 3,640 |
| 2006-02-08 | 7,330 | 7,400 | 7,150 | 7,150 | 48,000 | 3,575 |
| 2006-02-07 | 7,320 | 7,350 | 7,280 | 7,350 | 41,000 | 3,675 |
| 2006-02-06 | 7,310 | 7,390 | 7,310 | 7,370 | 34,000 | 3,685 |
| 2006-02-03 | 7,510 | 7,520 | 7,300 | 7,340 | 60,800 | 3,670 |
| 2006-02-02 | 7,600 | 7,620 | 7,530 | 7,540 | 43,300 | 3,770 |
| 2006-02-01 | 7,590 | 7,610 | 7,510 | 7,590 | 34,200 | 3,795 |
| 2006-01-31 | 7,550 | 7,630 | 7,510 | 7,590 | 41,200 | 3,795 |
| 2006-01-30 | 7,660 | 7,660 | 7,490 | 7,490 | 43,500 | 3,745 |
| 2006-01-27 | 7,620 | 7,700 | 7,550 | 7,660 | 33,700 | 3,830 |
| 2006-01-26 | 7,310 | 7,600 | 7,310 | 7,590 | 54,000 | 3,795 |
| 2006-01-25 | 7,070 | 7,280 | 7,070 | 7,270 | 29,000 | 3,635 |
| 2006-01-24 | 7,000 | 7,040 | 6,970 | 7,040 | 60,200 | 3,520 |
| 2006-01-23 | 6,960 | 7,000 | 6,850 | 6,980 | 36,300 | 3,490 |
| 2006-01-20 | 7,000 | 7,020 | 6,820 | 6,980 | 128,800 | 3,490 |
| 2006-01-19 | 6,810 | 6,980 | 6,760 | 6,840 | 93,200 | 3,420 |
| 2006-01-18 | 6,620 | 7,310 | 6,520 | 7,310 | 80,200 | 3,655 |
| 2006-01-17 | 7,800 | 7,810 | 7,470 | 7,520 | 68,000 | 3,760 |
| 2006-01-16 | 8,160 | 8,170 | 8,000 | 8,010 | 32,100 | 4,005 |
| 2006-01-13 | 8,370 | 8,380 | 8,160 | 8,170 | 30,500 | 4,085 |
| 2006-01-12 | 8,100 | 8,250 | 8,080 | 8,240 | 72,700 | 4,120 |
| 2006-01-11 | 8,190 | 8,250 | 8,070 | 8,150 | 37,500 | 4,075 |
| 2006-01-10 | 8,400 | 8,400 | 8,060 | 8,310 | 33,200 | 4,155 |
| 2006-01-06 | 8,860 | 8,860 | 8,500 | 8,500 | 31,100 | 4,250 |
| 2006-01-05 | 8,840 | 8,860 | 8,800 | 8,860 | 39,300 | 4,430 |
| 2006-01-04 | 9,000 | 9,050 | 8,700 | 8,840 | 49,100 | 4,420 |
分割・併合履歴 ： [2015-03-27]1株→2株
