3591 (株)ワコールホールディングス 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 | 1,600 | 1,628 | 1,597 | 1,617 | 139,000 | 3,234 |
| 2006-12-28 | 1,623 | 1,628 | 1,602 | 1,608 | 200,000 | 3,216 |
| 2006-12-27 | 1,619 | 1,638 | 1,611 | 1,621 | 174,000 | 3,242 |
| 2006-12-26 | 1,596 | 1,617 | 1,580 | 1,617 | 204,000 | 3,234 |
| 2006-12-25 | 1,605 | 1,620 | 1,598 | 1,598 | 260,000 | 3,196 |
| 2006-12-22 | 1,615 | 1,626 | 1,610 | 1,616 | 447,000 | 3,232 |
| 2006-12-21 | 1,648 | 1,652 | 1,623 | 1,638 | 456,000 | 3,276 |
| 2006-12-20 | 1,633 | 1,684 | 1,632 | 1,657 | 672,000 | 3,314 |
| 2006-12-19 | 1,634 | 1,646 | 1,626 | 1,633 | 446,000 | 3,266 |
| 2006-12-18 | 1,635 | 1,663 | 1,634 | 1,655 | 496,000 | 3,310 |
| 2006-12-15 | 1,645 | 1,670 | 1,637 | 1,653 | 425,000 | 3,306 |
| 2006-12-14 | 1,639 | 1,666 | 1,639 | 1,665 | 540,000 | 3,330 |
| 2006-12-13 | 1,635 | 1,643 | 1,631 | 1,642 | 318,000 | 3,284 |
| 2006-12-12 | 1,625 | 1,637 | 1,618 | 1,634 | 321,000 | 3,268 |
| 2006-12-11 | 1,603 | 1,620 | 1,603 | 1,614 | 324,000 | 3,228 |
| 2006-12-08 | 1,593 | 1,610 | 1,590 | 1,594 | 644,000 | 3,188 |
| 2006-12-07 | 1,581 | 1,590 | 1,575 | 1,579 | 380,000 | 3,158 |
| 2006-12-06 | 1,528 | 1,561 | 1,528 | 1,561 | 334,000 | 3,122 |
| 2006-12-05 | 1,536 | 1,549 | 1,530 | 1,543 | 280,000 | 3,086 |
| 2006-12-04 | 1,530 | 1,545 | 1,528 | 1,545 | 305,000 | 3,090 |
| 2006-12-01 | 1,524 | 1,535 | 1,518 | 1,529 | 297,000 | 3,058 |
| 2006-11-30 | 1,489 | 1,523 | 1,489 | 1,523 | 366,000 | 3,046 |
| 2006-11-29 | 1,493 | 1,509 | 1,473 | 1,509 | 377,000 | 3,018 |
| 2006-11-28 | 1,453 | 1,498 | 1,445 | 1,495 | 283,000 | 2,990 |
| 2006-11-27 | 1,427 | 1,480 | 1,427 | 1,478 | 216,000 | 2,956 |
| 2006-11-24 | 1,422 | 1,447 | 1,422 | 1,447 | 196,000 | 2,894 |
| 2006-11-22 | 1,420 | 1,450 | 1,420 | 1,450 | 248,000 | 2,900 |
| 2006-11-21 | 1,419 | 1,433 | 1,415 | 1,433 | 286,000 | 2,866 |
| 2006-11-20 | 1,459 | 1,461 | 1,427 | 1,428 | 286,000 | 2,856 |
| 2006-11-17 | 1,449 | 1,490 | 1,448 | 1,477 | 366,000 | 2,954 |
| 2006-11-16 | 1,453 | 1,469 | 1,453 | 1,453 | 267,000 | 2,906 |
| 2006-11-15 | 1,459 | 1,476 | 1,453 | 1,467 | 179,000 | 2,934 |
| 2006-11-14 | 1,431 | 1,484 | 1,431 | 1,473 | 329,000 | 2,946 |
| 2006-11-13 | 1,422 | 1,450 | 1,420 | 1,444 | 508,000 | 2,888 |
| 2006-11-10 | 1,414 | 1,428 | 1,407 | 1,418 | 338,000 | 2,836 |
| 2006-11-09 | 1,436 | 1,447 | 1,420 | 1,434 | 190,000 | 2,868 |
| 2006-11-08 | 1,454 | 1,468 | 1,442 | 1,447 | 440,000 | 2,894 |
| 2006-11-07 | 1,482 | 1,490 | 1,464 | 1,480 | 354,000 | 2,960 |
| 2006-11-06 | 1,412 | 1,490 | 1,412 | 1,483 | 711,000 | 2,966 |
| 2006-11-02 | 1,420 | 1,433 | 1,411 | 1,432 | 178,000 | 2,864 |
| 2006-11-01 | 1,414 | 1,425 | 1,394 | 1,423 | 246,000 | 2,846 |
| 2006-10-31 | 1,393 | 1,425 | 1,393 | 1,414 | 318,000 | 2,828 |
| 2006-10-30 | 1,400 | 1,407 | 1,370 | 1,402 | 373,000 | 2,804 |
| 2006-10-27 | 1,411 | 1,421 | 1,404 | 1,408 | 372,000 | 2,816 |
| 2006-10-26 | 1,426 | 1,435 | 1,414 | 1,419 | 203,000 | 2,838 |
| 2006-10-25 | 1,454 | 1,454 | 1,432 | 1,433 | 177,000 | 2,866 |
| 2006-10-24 | 1,452 | 1,452 | 1,436 | 1,441 | 323,000 | 2,882 |
| 2006-10-23 | 1,420 | 1,445 | 1,420 | 1,444 | 207,000 | 2,888 |
| 2006-10-20 | 1,413 | 1,429 | 1,413 | 1,423 | 236,000 | 2,846 |
| 2006-10-19 | 1,400 | 1,417 | 1,400 | 1,411 | 172,000 | 2,822 |
| 2006-10-18 | 1,395 | 1,398 | 1,380 | 1,397 | 196,000 | 2,794 |
| 2006-10-17 | 1,385 | 1,397 | 1,378 | 1,395 | 160,000 | 2,790 |
| 2006-10-16 | 1,383 | 1,395 | 1,383 | 1,388 | 316,000 | 2,776 |
| 2006-10-13 | 1,390 | 1,401 | 1,384 | 1,384 | 353,000 | 2,768 |
| 2006-10-12 | 1,381 | 1,388 | 1,358 | 1,373 | 312,000 | 2,746 |
| 2006-10-11 | 1,408 | 1,415 | 1,383 | 1,389 | 425,000 | 2,778 |
| 2006-10-10 | 1,416 | 1,439 | 1,405 | 1,408 | 259,000 | 2,816 |
| 2006-10-06 | 1,452 | 1,452 | 1,422 | 1,430 | 316,000 | 2,860 |
| 2006-10-05 | 1,420 | 1,452 | 1,420 | 1,452 | 366,000 | 2,904 |
| 2006-10-04 | 1,436 | 1,456 | 1,409 | 1,415 | 522,000 | 2,830 |
| 2006-10-03 | 1,473 | 1,473 | 1,431 | 1,435 | 411,000 | 2,870 |
| 2006-10-02 | 1,473 | 1,483 | 1,470 | 1,472 | 336,000 | 2,944 |
| 2006-09-29 | 1,463 | 1,490 | 1,458 | 1,488 | 243,000 | 2,976 |
| 2006-09-28 | 1,439 | 1,467 | 1,435 | 1,467 | 187,000 | 2,934 |
| 2006-09-27 | 1,425 | 1,434 | 1,420 | 1,434 | 429,000 | 2,868 |
| 2006-09-26 | 1,428 | 1,436 | 1,424 | 1,433 | 161,000 | 2,866 |
| 2006-09-25 | 1,450 | 1,454 | 1,430 | 1,446 | 305,000 | 2,892 |
| 2006-09-22 | 1,468 | 1,468 | 1,448 | 1,456 | 320,000 | 2,912 |
| 2006-09-21 | 1,461 | 1,476 | 1,453 | 1,469 | 111,000 | 2,938 |
| 2006-09-20 | 1,469 | 1,469 | 1,450 | 1,461 | 207,000 | 2,922 |
| 2006-09-19 | 1,470 | 1,476 | 1,463 | 1,468 | 361,000 | 2,936 |
| 2006-09-15 | 1,465 | 1,475 | 1,462 | 1,475 | 173,000 | 2,950 |
| 2006-09-14 | 1,458 | 1,473 | 1,458 | 1,467 | 138,000 | 2,934 |
| 2006-09-13 | 1,475 | 1,480 | 1,453 | 1,457 | 274,000 | 2,914 |
| 2006-09-12 | 1,482 | 1,490 | 1,468 | 1,468 | 267,000 | 2,936 |
| 2006-09-11 | 1,516 | 1,517 | 1,481 | 1,481 | 385,000 | 2,962 |
| 2006-09-08 | 1,507 | 1,525 | 1,499 | 1,510 | 459,000 | 3,020 |
| 2006-09-07 | 1,536 | 1,539 | 1,522 | 1,533 | 200,000 | 3,066 |
| 2006-09-06 | 1,550 | 1,554 | 1,541 | 1,545 | 153,000 | 3,090 |
| 2006-09-05 | 1,551 | 1,558 | 1,543 | 1,549 | 188,000 | 3,098 |
| 2006-09-04 | 1,534 | 1,553 | 1,534 | 1,543 | 157,000 | 3,086 |
| 2006-09-01 | 1,528 | 1,535 | 1,525 | 1,530 | 211,000 | 3,060 |
| 2006-08-31 | 1,525 | 1,545 | 1,522 | 1,536 | 286,000 | 3,072 |
| 2006-08-30 | 1,525 | 1,532 | 1,522 | 1,531 | 138,000 | 3,062 |
| 2006-08-29 | 1,530 | 1,540 | 1,520 | 1,536 | 167,000 | 3,072 |
| 2006-08-28 | 1,555 | 1,555 | 1,535 | 1,535 | 168,000 | 3,070 |
| 2006-08-25 | 1,560 | 1,572 | 1,560 | 1,561 | 192,000 | 3,122 |
| 2006-08-24 | 1,580 | 1,582 | 1,560 | 1,567 | 145,000 | 3,134 |
| 2006-08-23 | 1,575 | 1,585 | 1,574 | 1,579 | 117,000 | 3,158 |
| 2006-08-22 | 1,575 | 1,593 | 1,575 | 1,583 | 175,000 | 3,166 |
| 2006-08-21 | 1,586 | 1,591 | 1,576 | 1,579 | 132,000 | 3,158 |
| 2006-08-18 | 1,574 | 1,593 | 1,574 | 1,591 | 133,000 | 3,182 |
| 2006-08-17 | 1,599 | 1,610 | 1,569 | 1,569 | 318,000 | 3,138 |
| 2006-08-16 | 1,571 | 1,601 | 1,571 | 1,596 | 263,000 | 3,192 |
| 2006-08-15 | 1,557 | 1,587 | 1,552 | 1,579 | 89,000 | 3,158 |
| 2006-08-14 | 1,536 | 1,578 | 1,536 | 1,576 | 184,000 | 3,152 |
| 2006-08-11 | 1,550 | 1,567 | 1,545 | 1,550 | 178,000 | 3,100 |
| 2006-08-10 | 1,561 | 1,581 | 1,551 | 1,561 | 202,000 | 3,122 |
| 2006-08-09 | 1,536 | 1,564 | 1,526 | 1,560 | 264,000 | 3,120 |
| 2006-08-08 | 1,535 | 1,560 | 1,534 | 1,554 | 255,000 | 3,108 |
| 2006-08-07 | 1,535 | 1,563 | 1,534 | 1,535 | 287,000 | 3,070 |
| 2006-08-04 | 1,532 | 1,536 | 1,526 | 1,532 | 188,000 | 3,064 |
| 2006-08-03 | 1,539 | 1,548 | 1,523 | 1,543 | 293,000 | 3,086 |
| 2006-08-02 | 1,543 | 1,565 | 1,523 | 1,553 | 604,000 | 3,106 |
| 2006-08-01 | 1,490 | 1,542 | 1,490 | 1,542 | 573,000 | 3,084 |
| 2006-07-31 | 1,499 | 1,510 | 1,475 | 1,495 | 497,000 | 2,990 |
| 2006-07-28 | 1,475 | 1,507 | 1,457 | 1,498 | 432,000 | 2,996 |
| 2006-07-27 | 1,465 | 1,485 | 1,458 | 1,474 | 515,000 | 2,948 |
| 2006-07-26 | 1,491 | 1,496 | 1,471 | 1,483 | 233,000 | 2,966 |
| 2006-07-25 | 1,499 | 1,510 | 1,477 | 1,491 | 397,000 | 2,982 |
| 2006-07-24 | 1,495 | 1,500 | 1,457 | 1,498 | 348,000 | 2,996 |
| 2006-07-21 | 1,520 | 1,538 | 1,494 | 1,522 | 276,000 | 3,044 |
| 2006-07-20 | 1,519 | 1,555 | 1,511 | 1,550 | 735,000 | 3,100 |
| 2006-07-19 | 1,465 | 1,504 | 1,459 | 1,459 | 543,000 | 2,918 |
| 2006-07-18 | 1,471 | 1,506 | 1,453 | 1,474 | 617,000 | 2,948 |
| 2006-07-14 | 1,525 | 1,534 | 1,485 | 1,501 | 603,000 | 3,002 |
| 2006-07-13 | 1,542 | 1,571 | 1,533 | 1,555 | 282,000 | 3,110 |
| 2006-07-12 | 1,569 | 1,574 | 1,543 | 1,550 | 245,000 | 3,100 |
| 2006-07-11 | 1,577 | 1,587 | 1,557 | 1,587 | 286,000 | 3,174 |
| 2006-07-10 | 1,581 | 1,594 | 1,560 | 1,594 | 193,000 | 3,188 |
| 2006-07-07 | 1,596 | 1,596 | 1,578 | 1,585 | 171,000 | 3,170 |
| 2006-07-06 | 1,601 | 1,605 | 1,570 | 1,588 | 329,000 | 3,176 |
| 2006-07-05 | 1,617 | 1,617 | 1,603 | 1,613 | 218,000 | 3,226 |
| 2006-07-04 | 1,601 | 1,638 | 1,601 | 1,633 | 341,000 | 3,266 |
| 2006-07-03 | 1,582 | 1,608 | 1,582 | 1,595 | 376,000 | 3,190 |
| 2006-06-30 | 1,572 | 1,606 | 1,566 | 1,604 | 579,000 | 3,208 |
| 2006-06-29 | 1,560 | 1,580 | 1,550 | 1,571 | 283,000 | 3,142 |
| 2006-06-28 | 1,583 | 1,583 | 1,540 | 1,568 | 318,000 | 3,136 |
| 2006-06-27 | 1,588 | 1,596 | 1,566 | 1,583 | 332,000 | 3,166 |
| 2006-06-26 | 1,596 | 1,611 | 1,590 | 1,604 | 184,000 | 3,208 |
| 2006-06-23 | 1,606 | 1,610 | 1,581 | 1,610 | 137,000 | 3,220 |
| 2006-06-22 | 1,602 | 1,619 | 1,590 | 1,619 | 232,000 | 3,238 |
| 2006-06-21 | 1,604 | 1,608 | 1,574 | 1,588 | 305,000 | 3,176 |
| 2006-06-20 | 1,642 | 1,653 | 1,612 | 1,615 | 389,000 | 3,230 |
| 2006-06-19 | 1,591 | 1,631 | 1,581 | 1,615 | 413,000 | 3,230 |
| 2006-06-16 | 1,565 | 1,651 | 1,565 | 1,604 | 730,000 | 3,208 |
| 2006-06-15 | 1,565 | 1,565 | 1,551 | 1,559 | 330,000 | 3,118 |
| 2006-06-14 | 1,513 | 1,568 | 1,508 | 1,543 | 324,000 | 3,086 |
| 2006-06-13 | 1,546 | 1,571 | 1,518 | 1,519 | 369,000 | 3,038 |
| 2006-06-12 | 1,565 | 1,588 | 1,550 | 1,576 | 511,000 | 3,152 |
| 2006-06-09 | 1,553 | 1,603 | 1,520 | 1,555 | 1,059,000 | 3,110 |
| 2006-06-08 | 1,573 | 1,573 | 1,510 | 1,523 | 884,000 | 3,046 |
| 2006-06-07 | 1,631 | 1,631 | 1,584 | 1,585 | 866,000 | 3,170 |
| 2006-06-06 | 1,670 | 1,680 | 1,628 | 1,630 | 908,000 | 3,260 |
| 2006-06-05 | 1,711 | 1,711 | 1,685 | 1,687 | 823,000 | 3,374 |
| 2006-06-02 | 1,700 | 1,711 | 1,653 | 1,710 | 830,000 | 3,420 |
| 2006-06-01 | 1,667 | 1,730 | 1,667 | 1,720 | 896,000 | 3,440 |
| 2006-05-31 | 1,665 | 1,675 | 1,654 | 1,662 | 770,000 | 3,324 |
| 2006-05-30 | 1,662 | 1,674 | 1,659 | 1,665 | 254,000 | 3,330 |
| 2006-05-29 | 1,681 | 1,699 | 1,659 | 1,659 | 587,000 | 3,318 |
| 2006-05-26 | 1,701 | 1,704 | 1,670 | 1,701 | 621,000 | 3,402 |
| 2006-05-25 | 1,712 | 1,719 | 1,694 | 1,708 | 594,000 | 3,416 |
| 2006-05-24 | 1,688 | 1,718 | 1,682 | 1,701 | 389,000 | 3,402 |
| 2006-05-23 | 1,723 | 1,737 | 1,682 | 1,693 | 558,000 | 3,386 |
| 2006-05-22 | 1,748 | 1,762 | 1,735 | 1,743 | 544,000 | 3,486 |
| 2006-05-19 | 1,742 | 1,795 | 1,737 | 1,762 | 1,018,000 | 3,524 |
| 2006-05-18 | 1,701 | 1,769 | 1,673 | 1,755 | 1,128,000 | 3,510 |
| 2006-05-17 | 1,697 | 1,740 | 1,697 | 1,723 | 1,020,000 | 3,446 |
| 2006-05-16 | 1,804 | 1,804 | 1,754 | 1,757 | 1,277,000 | 3,514 |
| 2006-05-15 | 1,690 | 1,821 | 1,668 | 1,814 | 2,098,000 | 3,628 |
| 2006-05-12 | 1,605 | 1,679 | 1,605 | 1,662 | 2,118,000 | 3,324 |
| 2006-05-11 | 1,580 | 1,602 | 1,563 | 1,593 | 729,000 | 3,186 |
| 2006-05-10 | 1,566 | 1,587 | 1,559 | 1,563 | 684,000 | 3,126 |
| 2006-05-09 | 1,580 | 1,580 | 1,570 | 1,570 | 222,000 | 3,140 |
| 2006-05-08 | 1,575 | 1,584 | 1,564 | 1,573 | 615,000 | 3,146 |
| 2006-05-02 | 1,569 | 1,607 | 1,562 | 1,605 | 620,000 | 3,210 |
| 2006-05-01 | 1,536 | 1,561 | 1,536 | 1,547 | 330,000 | 3,094 |
| 2006-04-28 | 1,550 | 1,553 | 1,533 | 1,539 | 281,000 | 3,078 |
| 2006-04-27 | 1,559 | 1,573 | 1,548 | 1,549 | 197,000 | 3,098 |
| 2006-04-26 | 1,534 | 1,571 | 1,534 | 1,570 | 344,000 | 3,140 |
| 2006-04-25 | 1,530 | 1,565 | 1,530 | 1,558 | 379,000 | 3,116 |
| 2006-04-24 | 1,567 | 1,568 | 1,530 | 1,531 | 665,000 | 3,062 |
| 2006-04-21 | 1,575 | 1,589 | 1,568 | 1,576 | 467,000 | 3,152 |
| 2006-04-20 | 1,586 | 1,595 | 1,575 | 1,584 | 169,000 | 3,168 |
| 2006-04-19 | 1,591 | 1,600 | 1,585 | 1,588 | 249,000 | 3,176 |
| 2006-04-18 | 1,576 | 1,600 | 1,573 | 1,599 | 416,000 | 3,198 |
| 2006-04-17 | 1,591 | 1,593 | 1,568 | 1,576 | 300,000 | 3,152 |
| 2006-04-14 | 1,577 | 1,594 | 1,567 | 1,590 | 305,000 | 3,180 |
| 2006-04-13 | 1,590 | 1,595 | 1,576 | 1,581 | 227,000 | 3,162 |
| 2006-04-12 | 1,594 | 1,600 | 1,582 | 1,585 | 341,000 | 3,170 |
| 2006-04-11 | 1,605 | 1,606 | 1,590 | 1,605 | 298,000 | 3,210 |
| 2006-04-10 | 1,630 | 1,630 | 1,605 | 1,610 | 221,000 | 3,220 |
| 2006-04-07 | 1,612 | 1,625 | 1,605 | 1,625 | 159,000 | 3,250 |
| 2006-04-06 | 1,600 | 1,612 | 1,597 | 1,607 | 221,000 | 3,214 |
| 2006-04-05 | 1,595 | 1,605 | 1,595 | 1,601 | 216,000 | 3,202 |
| 2006-04-04 | 1,605 | 1,605 | 1,599 | 1,600 | 174,000 | 3,200 |
| 2006-04-03 | 1,596 | 1,607 | 1,595 | 1,600 | 296,000 | 3,200 |
| 2006-03-31 | 1,602 | 1,605 | 1,599 | 1,600 | 174,000 | 3,200 |
| 2006-03-30 | 1,610 | 1,610 | 1,601 | 1,601 | 138,000 | 3,202 |
| 2006-03-29 | 1,601 | 1,613 | 1,599 | 1,604 | 190,000 | 3,208 |
| 2006-03-28 | 1,582 | 1,605 | 1,582 | 1,601 | 236,000 | 3,202 |
| 2006-03-27 | 1,611 | 1,616 | 1,604 | 1,616 | 379,000 | 3,232 |
| 2006-03-24 | 1,610 | 1,619 | 1,601 | 1,601 | 337,000 | 3,202 |
| 2006-03-23 | 1,607 | 1,621 | 1,604 | 1,604 | 336,000 | 3,208 |
| 2006-03-22 | 1,600 | 1,618 | 1,594 | 1,611 | 435,000 | 3,222 |
| 2006-03-20 | 1,597 | 1,610 | 1,597 | 1,605 | 332,000 | 3,210 |
| 2006-03-17 | 1,597 | 1,610 | 1,597 | 1,606 | 348,000 | 3,212 |
| 2006-03-16 | 1,605 | 1,610 | 1,597 | 1,601 | 263,000 | 3,202 |
| 2006-03-15 | 1,614 | 1,625 | 1,600 | 1,607 | 217,000 | 3,214 |
| 2006-03-14 | 1,627 | 1,627 | 1,609 | 1,610 | 216,000 | 3,220 |
| 2006-03-13 | 1,602 | 1,650 | 1,591 | 1,638 | 581,000 | 3,276 |
| 2006-03-10 | 1,599 | 1,605 | 1,584 | 1,584 | 376,000 | 3,168 |
| 2006-03-09 | 1,574 | 1,609 | 1,571 | 1,600 | 409,000 | 3,200 |
| 2006-03-08 | 1,599 | 1,601 | 1,587 | 1,598 | 262,000 | 3,196 |
| 2006-03-07 | 1,599 | 1,605 | 1,586 | 1,598 | 287,000 | 3,196 |
| 2006-03-06 | 1,581 | 1,587 | 1,570 | 1,585 | 603,000 | 3,170 |
| 2006-03-03 | 1,579 | 1,586 | 1,567 | 1,582 | 370,000 | 3,164 |
| 2006-03-02 | 1,600 | 1,600 | 1,588 | 1,588 | 158,000 | 3,176 |
| 2006-03-01 | 1,599 | 1,604 | 1,583 | 1,584 | 291,000 | 3,168 |
| 2006-02-28 | 1,610 | 1,616 | 1,596 | 1,599 | 415,000 | 3,198 |
| 2006-02-27 | 1,601 | 1,618 | 1,601 | 1,616 | 352,000 | 3,232 |
| 2006-02-24 | 1,620 | 1,621 | 1,595 | 1,605 | 783,000 | 3,210 |
| 2006-02-23 | 1,592 | 1,640 | 1,592 | 1,639 | 316,000 | 3,278 |
| 2006-02-22 | 1,592 | 1,611 | 1,590 | 1,599 | 417,000 | 3,198 |
| 2006-02-21 | 1,584 | 1,613 | 1,584 | 1,612 | 267,000 | 3,224 |
| 2006-02-20 | 1,596 | 1,596 | 1,582 | 1,589 | 436,000 | 3,178 |
| 2006-02-17 | 1,595 | 1,612 | 1,590 | 1,595 | 403,000 | 3,190 |
| 2006-02-16 | 1,611 | 1,620 | 1,599 | 1,602 | 597,000 | 3,204 |
| 2006-02-15 | 1,620 | 1,630 | 1,613 | 1,622 | 484,000 | 3,244 |
| 2006-02-14 | 1,621 | 1,628 | 1,603 | 1,616 | 322,000 | 3,232 |
| 2006-02-13 | 1,637 | 1,645 | 1,624 | 1,625 | 223,000 | 3,250 |
| 2006-02-10 | 1,632 | 1,667 | 1,623 | 1,636 | 718,000 | 3,272 |
| 2006-02-09 | 1,624 | 1,629 | 1,609 | 1,620 | 532,000 | 3,240 |
| 2006-02-08 | 1,623 | 1,623 | 1,600 | 1,607 | 668,000 | 3,214 |
| 2006-02-07 | 1,637 | 1,637 | 1,612 | 1,618 | 335,000 | 3,236 |
| 2006-02-06 | 1,617 | 1,636 | 1,600 | 1,636 | 489,000 | 3,272 |
| 2006-02-03 | 1,600 | 1,620 | 1,595 | 1,616 | 454,000 | 3,232 |
| 2006-02-02 | 1,614 | 1,655 | 1,606 | 1,611 | 381,000 | 3,222 |
| 2006-02-01 | 1,622 | 1,637 | 1,595 | 1,597 | 388,000 | 3,194 |
| 2006-01-31 | 1,627 | 1,660 | 1,625 | 1,631 | 360,000 | 3,262 |
| 2006-01-30 | 1,615 | 1,627 | 1,609 | 1,609 | 232,000 | 3,218 |
| 2006-01-27 | 1,606 | 1,630 | 1,602 | 1,611 | 362,000 | 3,222 |
| 2006-01-26 | 1,603 | 1,608 | 1,593 | 1,593 | 185,000 | 3,186 |
| 2006-01-25 | 1,600 | 1,617 | 1,595 | 1,600 | 391,000 | 3,200 |
| 2006-01-24 | 1,614 | 1,628 | 1,595 | 1,601 | 391,000 | 3,202 |
| 2006-01-23 | 1,611 | 1,611 | 1,595 | 1,601 | 393,000 | 3,202 |
| 2006-01-20 | 1,639 | 1,653 | 1,607 | 1,620 | 406,000 | 3,240 |
| 2006-01-19 | 1,594 | 1,630 | 1,594 | 1,602 | 396,000 | 3,204 |
| 2006-01-18 | 1,600 | 1,600 | 1,565 | 1,582 | 779,000 | 3,164 |
| 2006-01-17 | 1,598 | 1,605 | 1,594 | 1,600 | 588,000 | 3,200 |
| 2006-01-16 | 1,610 | 1,610 | 1,595 | 1,597 | 312,000 | 3,194 |
| 2006-01-13 | 1,609 | 1,614 | 1,595 | 1,600 | 480,000 | 3,200 |
| 2006-01-12 | 1,615 | 1,633 | 1,610 | 1,622 | 563,000 | 3,244 |
| 2006-01-11 | 1,633 | 1,633 | 1,613 | 1,614 | 662,000 | 3,228 |
| 2006-01-10 | 1,637 | 1,660 | 1,616 | 1,635 | 665,000 | 3,270 |
| 2006-01-06 | 1,602 | 1,648 | 1,602 | 1,635 | 552,000 | 3,270 |
| 2006-01-05 | 1,595 | 1,608 | 1,582 | 1,601 | 300,000 | 3,202 |
| 2006-01-04 | 1,588 | 1,595 | 1,567 | 1,589 | 306,000 | 3,178 |
分割・併合履歴 ： [2017-09-27]1株→0.5株