4299 (株)ハイマックス 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 | 1,064 | 1,065 | 1,058 | 1,065 | 7,700 | 443.75 |
| 2006-12-28 | 1,064 | 1,066 | 1,063 | 1,064 | 9,900 | 443.33 |
| 2006-12-27 | 1,062 | 1,064 | 1,062 | 1,063 | 8,100 | 442.92 |
| 2006-12-26 | 1,065 | 1,065 | 1,061 | 1,061 | 3,900 | 442.08 |
| 2006-12-25 | 1,072 | 1,072 | 1,066 | 1,066 | 6,900 | 444.17 |
| 2006-12-22 | 1,075 | 1,080 | 1,070 | 1,074 | 5,400 | 447.50 |
| 2006-12-21 | 1,072 | 1,075 | 1,070 | 1,075 | 5,700 | 447.92 |
| 2006-12-20 | 1,074 | 1,074 | 1,070 | 1,071 | 7,600 | 446.25 |
| 2006-12-19 | 1,078 | 1,079 | 1,075 | 1,076 | 4,600 | 448.33 |
| 2006-12-18 | 1,086 | 1,088 | 1,082 | 1,082 | 6,800 | 450.83 |
| 2006-12-15 | 1,090 | 1,091 | 1,087 | 1,088 | 3,200 | 453.33 |
| 2006-12-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 454.17 |
| 2006-12-13 | 1,095 | 1,096 | 1,090 | 1,091 | 4,000 | 454.58 |
| 2006-12-12 | 1,098 | 1,098 | 1,092 | 1,092 | 4,000 | 455 |
| 2006-12-11 | 1,094 | 1,095 | 1,093 | 1,094 | 3,500 | 455.83 |
| 2006-12-08 | 1,089 | 1,093 | 1,088 | 1,093 | 3,300 | 455.42 |
| 2006-12-07 | 1,092 | 1,098 | 1,090 | 1,090 | 5,900 | 454.17 |
| 2006-12-06 | 1,090 | 1,094 | 1,090 | 1,092 | 3,700 | 455 |
| 2006-12-05 | 1,094 | 1,094 | 1,090 | 1,090 | 4,600 | 454.17 |
| 2006-12-04 | 1,085 | 1,086 | 1,072 | 1,086 | 2,400 | 452.50 |
| 2006-12-01 | 1,068 | 1,070 | 1,064 | 1,070 | 2,400 | 445.83 |
| 2006-11-30 | 1,059 | 1,065 | 1,059 | 1,064 | 2,500 | 443.33 |
| 2006-11-29 | 1,050 | 1,064 | 1,050 | 1,062 | 3,100 | 442.50 |
| 2006-11-28 | 1,040 | 1,050 | 1,039 | 1,047 | 3,300 | 436.25 |
| 2006-11-27 | 1,048 | 1,050 | 1,030 | 1,046 | 6,000 | 435.83 |
| 2006-11-24 | 1,050 | 1,050 | 1,035 | 1,048 | 2,400 | 436.67 |
| 2006-11-22 | 1,032 | 1,050 | 1,032 | 1,050 | 2,400 | 437.50 |
| 2006-11-21 | 1,045 | 1,054 | 1,035 | 1,050 | 5,700 | 437.50 |
| 2006-11-20 | 1,031 | 1,052 | 1,031 | 1,045 | 5,300 | 435.42 |
| 2006-11-17 | 1,063 | 1,063 | 1,048 | 1,056 | 4,900 | 440 |
| 2006-11-16 | 1,070 | 1,070 | 1,062 | 1,062 | 1,200 | 442.50 |
| 2006-11-15 | 1,077 | 1,077 | 1,070 | 1,070 | 1,400 | 445.83 |
| 2006-11-14 | 1,059 | 1,065 | 1,059 | 1,065 | 2,000 | 443.75 |
| 2006-11-13 | 1,062 | 1,062 | 1,050 | 1,059 | 5,500 | 441.25 |
| 2006-11-10 | 1,066 | 1,069 | 1,061 | 1,062 | 3,600 | 442.50 |
| 2006-11-09 | 1,064 | 1,064 | 1,060 | 1,064 | 3,600 | 443.33 |
| 2006-11-08 | 1,080 | 1,080 | 1,061 | 1,064 | 5,700 | 443.33 |
| 2006-11-07 | 1,085 | 1,085 | 1,080 | 1,080 | 1,900 | 450 |
| 2006-11-06 | 1,077 | 1,083 | 1,077 | 1,082 | 2,100 | 450.83 |
| 2006-11-02 | 1,080 | 1,085 | 1,077 | 1,080 | 3,900 | 450 |
| 2006-11-01 | 1,093 | 1,094 | 1,083 | 1,089 | 1,900 | 453.75 |
| 2006-10-31 | 1,093 | 1,094 | 1,086 | 1,094 | 5,200 | 455.83 |
| 2006-10-30 | 1,088 | 1,091 | 1,086 | 1,091 | 1,200 | 454.58 |
| 2006-10-27 | 1,084 | 1,088 | 1,082 | 1,085 | 3,500 | 452.08 |
| 2006-10-26 | 1,081 | 1,085 | 1,081 | 1,084 | 1,600 | 451.67 |
| 2006-10-25 | 1,084 | 1,085 | 1,082 | 1,082 | 2,800 | 450.83 |
| 2006-10-24 | 1,085 | 1,086 | 1,083 | 1,085 | 5,200 | 452.08 |
| 2006-10-23 | 1,092 | 1,092 | 1,085 | 1,085 | 1,800 | 452.08 |
| 2006-10-20 | 1,082 | 1,090 | 1,075 | 1,089 | 4,700 | 453.75 |
| 2006-10-19 | 1,088 | 1,090 | 1,080 | 1,080 | 6,900 | 450 |
| 2006-10-18 | 1,082 | 1,115 | 1,076 | 1,087 | 9,200 | 452.92 |
| 2006-10-17 | 1,075 | 1,082 | 1,075 | 1,081 | 1,400 | 450.42 |
| 2006-10-16 | 1,056 | 1,075 | 1,056 | 1,075 | 6,900 | 447.92 |
| 2006-10-13 | 1,084 | 1,084 | 1,050 | 1,080 | 7,300 | 450 |
| 2006-10-12 | 1,090 | 1,090 | 1,085 | 1,085 | 4,900 | 452.08 |
| 2006-10-11 | 1,090 | 1,092 | 1,090 | 1,091 | 3,200 | 454.58 |
| 2006-10-10 | 1,090 | 1,096 | 1,090 | 1,090 | 5,200 | 454.17 |
| 2006-10-06 | 1,096 | 1,096 | 1,092 | 1,092 | 8,300 | 455 |
| 2006-10-05 | 1,100 | 1,101 | 1,095 | 1,097 | 10,500 | 457.08 |
| 2006-10-04 | 1,103 | 1,103 | 1,099 | 1,100 | 2,600 | 458.33 |
| 2006-10-03 | 1,098 | 1,100 | 1,096 | 1,099 | 3,900 | 457.92 |
| 2006-10-02 | 1,096 | 1,098 | 1,096 | 1,096 | 3,400 | 456.67 |
| 2006-09-29 | 1,097 | 1,098 | 1,095 | 1,095 | 5,400 | 456.25 |
| 2006-09-28 | 1,099 | 1,099 | 1,095 | 1,097 | 4,300 | 457.08 |
| 2006-09-27 | 1,102 | 1,102 | 1,090 | 1,101 | 7,100 | 458.75 |
| 2006-09-26 | 1,119 | 1,119 | 1,101 | 1,110 | 21,500 | 462.50 |
| 2006-09-25 | 1,122 | 1,125 | 1,121 | 1,125 | 23,000 | 468.75 |
| 2006-09-22 | 1,119 | 1,123 | 1,116 | 1,120 | 5,300 | 466.67 |
| 2006-09-21 | 1,115 | 1,115 | 1,112 | 1,115 | 4,900 | 464.58 |
| 2006-09-20 | 1,115 | 1,115 | 1,111 | 1,112 | 5,000 | 463.33 |
| 2006-09-19 | 1,111 | 1,117 | 1,110 | 1,112 | 14,800 | 463.33 |
| 2006-09-15 | 1,109 | 1,111 | 1,104 | 1,110 | 10,000 | 462.50 |
| 2006-09-14 | 1,120 | 1,120 | 1,110 | 1,112 | 11,700 | 463.33 |
| 2006-09-13 | 1,127 | 1,128 | 1,122 | 1,122 | 18,900 | 467.50 |
| 2006-09-12 | 1,129 | 1,132 | 1,126 | 1,126 | 15,400 | 469.17 |
| 2006-09-11 | 1,130 | 1,133 | 1,125 | 1,128 | 19,800 | 470 |
| 2006-09-08 | 1,123 | 1,129 | 1,122 | 1,129 | 46,300 | 470.42 |
| 2006-09-07 | 1,109 | 1,130 | 1,090 | 1,130 | 201,600 | 470.83 |
| 2006-09-06 | 1,124 | 1,130 | 1,122 | 1,122 | 28,900 | 467.50 |
| 2006-09-05 | 1,126 | 1,128 | 1,120 | 1,120 | 16,400 | 466.67 |
| 2006-09-04 | 1,149 | 1,149 | 1,129 | 1,130 | 12,800 | 470.83 |
| 2006-09-01 | 1,166 | 1,166 | 1,143 | 1,145 | 8,500 | 477.08 |
| 2006-08-31 | 1,170 | 1,170 | 1,110 | 1,161 | 19,500 | 483.75 |
| 2006-08-30 | 1,205 | 1,214 | 1,203 | 1,210 | 1,200 | 504.17 |
| 2006-08-29 | 1,201 | 1,220 | 1,201 | 1,201 | 4,000 | 500.42 |
| 2006-08-28 | 1,208 | 1,209 | 1,201 | 1,201 | 1,800 | 500.42 |
| 2006-08-25 | 1,205 | 1,213 | 1,204 | 1,213 | 1,300 | 505.42 |
| 2006-08-24 | 1,214 | 1,214 | 1,204 | 1,204 | 600 | 501.67 |
| 2006-08-23 | 1,201 | 1,201 | 1,201 | 1,201 | 700 | 500.42 |
| 2006-08-22 | 1,211 | 1,213 | 1,201 | 1,213 | 1,100 | 505.42 |
| 2006-08-21 | 1,220 | 1,220 | 1,211 | 1,211 | 1,800 | 504.58 |
| 2006-08-18 | 1,225 | 1,225 | 1,210 | 1,219 | 1,300 | 507.92 |
| 2006-08-17 | 1,211 | 1,211 | 1,200 | 1,209 | 4,000 | 503.75 |
| 2006-08-16 | 1,184 | 1,195 | 1,184 | 1,191 | 2,200 | 496.25 |
| 2006-08-15 | 1,177 | 1,183 | 1,176 | 1,183 | 1,300 | 492.92 |
| 2006-08-14 | 1,178 | 1,178 | 1,175 | 1,177 | 1,000 | 490.42 |
| 2006-08-11 | 1,157 | 1,161 | 1,155 | 1,160 | 1,400 | 483.33 |
| 2006-08-10 | 1,152 | 1,169 | 1,152 | 1,157 | 1,900 | 482.08 |
| 2006-08-09 | 1,172 | 1,172 | 1,155 | 1,155 | 1,400 | 481.25 |
| 2006-08-08 | 1,175 | 1,175 | 1,170 | 1,173 | 800 | 488.75 |
| 2006-08-07 | 1,181 | 1,182 | 1,175 | 1,175 | 800 | 489.58 |
| 2006-08-04 | 1,171 | 1,182 | 1,170 | 1,179 | 1,000 | 491.25 |
| 2006-08-03 | 1,189 | 1,189 | 1,171 | 1,171 | 2,400 | 487.92 |
| 2006-08-02 | 1,170 | 1,170 | 1,160 | 1,160 | 1,100 | 483.33 |
| 2006-08-01 | 1,150 | 1,151 | 1,140 | 1,150 | 2,200 | 479.17 |
| 2006-07-31 | 1,125 | 1,150 | 1,120 | 1,140 | 3,400 | 475 |
| 2006-07-28 | 1,120 | 1,120 | 1,115 | 1,115 | 3,700 | 464.58 |
| 2006-07-27 | 1,112 | 1,120 | 1,112 | 1,114 | 2,700 | 464.17 |
| 2006-07-26 | 1,125 | 1,126 | 1,118 | 1,126 | 5,000 | 469.17 |
| 2006-07-25 | 1,115 | 1,125 | 1,115 | 1,116 | 900 | 465 |
| 2006-07-24 | 1,123 | 1,124 | 1,111 | 1,112 | 2,200 | 463.33 |
| 2006-07-21 | 1,124 | 1,125 | 1,122 | 1,125 | 1,500 | 468.75 |
| 2006-07-20 | 1,122 | 1,124 | 1,120 | 1,120 | 1,300 | 466.67 |
| 2006-07-19 | 1,107 | 1,127 | 1,105 | 1,109 | 2,700 | 462.08 |
| 2006-07-18 | 1,150 | 1,150 | 1,102 | 1,102 | 3,700 | 459.17 |
| 2006-07-14 | 1,160 | 1,160 | 1,150 | 1,150 | 4,200 | 479.17 |
| 2006-07-13 | 1,156 | 1,160 | 1,153 | 1,160 | 2,100 | 483.33 |
| 2006-07-12 | 1,181 | 1,184 | 1,166 | 1,166 | 4,600 | 485.83 |
| 2006-07-11 | 1,180 | 1,184 | 1,180 | 1,184 | 2,900 | 493.33 |
| 2006-07-10 | 1,180 | 1,180 | 1,176 | 1,180 | 2,900 | 491.67 |
| 2006-07-07 | 1,180 | 1,182 | 1,180 | 1,180 | 3,300 | 491.67 |
| 2006-07-06 | 1,180 | 1,180 | 1,178 | 1,180 | 1,400 | 491.67 |
| 2006-07-05 | 1,187 | 1,187 | 1,178 | 1,180 | 3,400 | 491.67 |
| 2006-07-04 | 1,195 | 1,196 | 1,185 | 1,187 | 3,400 | 494.58 |
| 2006-07-03 | 1,180 | 1,185 | 1,165 | 1,173 | 3,600 | 488.75 |
| 2006-06-30 | 1,162 | 1,162 | 1,153 | 1,160 | 3,100 | 483.33 |
| 2006-06-29 | 1,150 | 1,155 | 1,150 | 1,151 | 4,200 | 479.58 |
| 2006-06-28 | 1,146 | 1,155 | 1,146 | 1,155 | 4,400 | 481.25 |
| 2006-06-27 | 1,148 | 1,149 | 1,145 | 1,148 | 3,400 | 478.33 |
| 2006-06-26 | 1,149 | 1,149 | 1,145 | 1,148 | 4,200 | 478.33 |
| 2006-06-23 | 1,157 | 1,157 | 1,149 | 1,149 | 4,100 | 478.75 |
| 2006-06-22 | 1,156 | 1,158 | 1,153 | 1,157 | 1,900 | 482.08 |
| 2006-06-21 | 1,159 | 1,159 | 1,155 | 1,157 | 1,000 | 482.08 |
| 2006-06-20 | 1,169 | 1,169 | 1,156 | 1,158 | 4,600 | 482.50 |
| 2006-06-19 | 1,160 | 1,164 | 1,150 | 1,160 | 3,000 | 483.33 |
| 2006-06-16 | 1,139 | 1,144 | 1,139 | 1,140 | 4,500 | 475 |
| 2006-06-15 | 1,120 | 1,125 | 1,116 | 1,125 | 4,100 | 468.75 |
| 2006-06-14 | 1,107 | 1,110 | 1,101 | 1,110 | 4,500 | 462.50 |
| 2006-06-13 | 1,120 | 1,120 | 1,103 | 1,107 | 3,000 | 461.25 |
| 2006-06-12 | 1,104 | 1,120 | 1,103 | 1,120 | 4,400 | 466.67 |
| 2006-06-09 | 1,100 | 1,108 | 1,100 | 1,104 | 5,300 | 460 |
| 2006-06-08 | 1,120 | 1,120 | 1,100 | 1,105 | 5,300 | 460.42 |
| 2006-06-07 | 1,125 | 1,130 | 1,124 | 1,125 | 8,500 | 468.75 |
| 2006-06-06 | 1,150 | 1,150 | 1,130 | 1,130 | 5,100 | 470.83 |
| 2006-06-05 | 1,147 | 1,188 | 1,147 | 1,150 | 3,900 | 479.17 |
| 2006-06-02 | 1,166 | 1,166 | 1,130 | 1,144 | 5,900 | 476.67 |
| 2006-06-01 | 1,173 | 1,188 | 1,170 | 1,175 | 4,900 | 489.58 |
| 2006-05-31 | 1,179 | 1,189 | 1,171 | 1,189 | 6,100 | 495.42 |
| 2006-05-30 | 1,203 | 1,203 | 1,189 | 1,189 | 7,600 | 495.42 |
| 2006-05-29 | 1,203 | 1,203 | 1,201 | 1,203 | 5,400 | 501.25 |
| 2006-05-26 | 1,204 | 1,204 | 1,202 | 1,202 | 4,300 | 500.83 |
| 2006-05-25 | 1,203 | 1,208 | 1,202 | 1,204 | 1,700 | 501.67 |
| 2006-05-24 | 1,203 | 1,205 | 1,200 | 1,203 | 2,700 | 501.25 |
| 2006-05-23 | 1,202 | 1,203 | 1,201 | 1,203 | 1,600 | 501.25 |
| 2006-05-22 | 1,204 | 1,220 | 1,203 | 1,203 | 2,400 | 501.25 |
| 2006-05-19 | 1,200 | 1,202 | 1,200 | 1,202 | 2,000 | 500.83 |
| 2006-05-18 | 1,200 | 1,203 | 1,198 | 1,202 | 3,000 | 500.83 |
| 2006-05-17 | 1,203 | 1,210 | 1,202 | 1,203 | 3,200 | 501.25 |
| 2006-05-16 | 1,235 | 1,235 | 1,210 | 1,210 | 5,500 | 504.17 |
| 2006-05-15 | 1,235 | 1,236 | 1,230 | 1,232 | 7,600 | 513.33 |
| 2006-05-12 | 1,231 | 1,234 | 1,220 | 1,234 | 4,500 | 514.17 |
| 2006-05-11 | 1,241 | 1,241 | 1,234 | 1,234 | 1,600 | 514.17 |
| 2006-05-10 | 1,253 | 1,253 | 1,241 | 1,241 | 2,300 | 517.08 |
| 2006-05-09 | 1,252 | 1,252 | 1,250 | 1,250 | 3,000 | 520.83 |
| 2006-05-08 | 1,251 | 1,251 | 1,240 | 1,241 | 3,000 | 517.08 |
| 2006-05-02 | 1,236 | 1,238 | 1,233 | 1,235 | 3,000 | 514.58 |
| 2006-05-01 | 1,236 | 1,236 | 1,233 | 1,236 | 4,100 | 515 |
| 2006-04-28 | 1,240 | 1,244 | 1,236 | 1,236 | 2,600 | 515 |
| 2006-04-27 | 1,250 | 1,251 | 1,244 | 1,244 | 3,200 | 518.33 |
| 2006-04-26 | 1,254 | 1,254 | 1,250 | 1,253 | 900 | 522.08 |
| 2006-04-25 | 1,250 | 1,256 | 1,250 | 1,254 | 2,500 | 522.50 |
| 2006-04-24 | 1,266 | 1,266 | 1,256 | 1,256 | 3,900 | 523.33 |
| 2006-04-21 | 1,268 | 1,270 | 1,268 | 1,270 | 3,500 | 529.17 |
| 2006-04-20 | 1,272 | 1,272 | 1,267 | 1,267 | 4,400 | 527.92 |
| 2006-04-19 | 1,273 | 1,277 | 1,271 | 1,272 | 2,200 | 530 |
| 2006-04-18 | 1,277 | 1,277 | 1,271 | 1,273 | 2,300 | 530.42 |
| 2006-04-17 | 1,280 | 1,287 | 1,273 | 1,279 | 2,400 | 532.92 |
| 2006-04-14 | 1,290 | 1,290 | 1,270 | 1,280 | 6,200 | 533.33 |
| 2006-04-13 | 1,295 | 1,297 | 1,291 | 1,294 | 3,000 | 539.17 |
| 2006-04-12 | 1,299 | 1,300 | 1,295 | 1,297 | 4,200 | 540.42 |
| 2006-04-11 | 1,296 | 1,300 | 1,296 | 1,297 | 3,300 | 540.42 |
| 2006-04-10 | 1,300 | 1,300 | 1,295 | 1,295 | 6,600 | 539.58 |
| 2006-04-07 | 1,305 | 1,305 | 1,300 | 1,300 | 9,000 | 541.67 |
| 2006-04-06 | 1,307 | 1,310 | 1,302 | 1,302 | 6,100 | 542.50 |
| 2006-04-05 | 1,311 | 1,315 | 1,307 | 1,307 | 4,500 | 544.58 |
| 2006-04-04 | 1,311 | 1,320 | 1,310 | 1,310 | 6,800 | 545.83 |
| 2006-04-03 | 1,307 | 1,310 | 1,306 | 1,309 | 4,200 | 545.42 |
| 2006-03-31 | 1,317 | 1,317 | 1,306 | 1,307 | 4,800 | 544.58 |
| 2006-03-30 | 1,307 | 1,316 | 1,307 | 1,310 | 4,100 | 545.83 |
| 2006-03-29 | 1,308 | 1,320 | 1,304 | 1,309 | 7,000 | 545.42 |
| 2006-03-28 | 1,329 | 1,329 | 1,303 | 1,309 | 19,600 | 545.42 |
| 2006-03-27 | 1,345 | 1,345 | 1,337 | 1,337 | 46,600 | 557.08 |
| 2006-03-24 | 1,348 | 1,348 | 1,340 | 1,345 | 11,300 | 560.42 |
| 2006-03-23 | 1,349 | 1,351 | 1,345 | 1,348 | 9,400 | 561.67 |
| 2006-03-22 | 1,340 | 1,347 | 1,336 | 1,347 | 7,200 | 561.25 |
| 2006-03-20 | 1,330 | 1,335 | 1,325 | 1,334 | 8,300 | 555.83 |
| 2006-03-17 | 1,324 | 1,325 | 1,322 | 1,325 | 3,400 | 552.08 |
| 2006-03-16 | 1,325 | 1,325 | 1,318 | 1,323 | 5,900 | 551.25 |
| 2006-03-15 | 1,323 | 1,326 | 1,320 | 1,320 | 4,300 | 550 |
| 2006-03-14 | 1,321 | 1,323 | 1,316 | 1,323 | 3,700 | 551.25 |
| 2006-03-13 | 1,317 | 1,323 | 1,315 | 1,315 | 2,600 | 547.92 |
| 2006-03-10 | 1,307 | 1,317 | 1,307 | 1,311 | 2,700 | 546.25 |
| 2006-03-09 | 1,304 | 1,310 | 1,303 | 1,307 | 2,600 | 544.58 |
| 2006-03-08 | 1,304 | 1,304 | 1,301 | 1,303 | 1,900 | 542.92 |
| 2006-03-07 | 1,300 | 1,305 | 1,300 | 1,304 | 3,000 | 543.33 |
| 2006-03-06 | 1,302 | 1,304 | 1,300 | 1,302 | 2,400 | 542.50 |
| 2006-03-03 | 1,305 | 1,310 | 1,301 | 1,305 | 2,900 | 543.75 |
| 2006-03-02 | 1,308 | 1,315 | 1,305 | 1,305 | 4,900 | 543.75 |
| 2006-03-01 | 1,311 | 1,311 | 1,296 | 1,304 | 3,500 | 543.33 |
| 2006-02-28 | 1,330 | 1,330 | 1,250 | 1,314 | 11,900 | 547.50 |
| 2006-02-27 | 1,321 | 1,339 | 1,321 | 1,329 | 5,500 | 553.75 |
| 2006-02-24 | 1,304 | 1,319 | 1,290 | 1,313 | 7,200 | 547.08 |
| 2006-02-23 | 1,259 | 1,285 | 1,259 | 1,284 | 8,100 | 535 |
| 2006-02-22 | 1,251 | 1,266 | 1,246 | 1,247 | 8,400 | 519.58 |
| 2006-02-21 | 1,250 | 1,258 | 1,215 | 1,249 | 18,600 | 520.42 |
| 2006-02-20 | 1,305 | 1,320 | 1,295 | 1,295 | 7,700 | 539.58 |
| 2006-02-17 | 1,398 | 1,398 | 1,335 | 1,360 | 6,200 | 566.67 |
| 2006-02-16 | 1,392 | 1,392 | 1,372 | 1,380 | 700 | 575 |
| 2006-02-15 | 1,370 | 1,400 | 1,355 | 1,400 | 3,800 | 583.33 |
| 2006-02-14 | 1,370 | 1,380 | 1,335 | 1,360 | 12,300 | 566.67 |
| 2006-02-13 | 1,415 | 1,420 | 1,370 | 1,370 | 7,400 | 570.83 |
| 2006-02-10 | 1,416 | 1,416 | 1,400 | 1,415 | 5,000 | 589.58 |
| 2006-02-09 | 1,416 | 1,420 | 1,415 | 1,417 | 5,300 | 590.42 |
| 2006-02-08 | 1,418 | 1,420 | 1,415 | 1,417 | 7,200 | 590.42 |
| 2006-02-07 | 1,417 | 1,419 | 1,412 | 1,416 | 5,300 | 590 |
| 2006-02-06 | 1,424 | 1,424 | 1,415 | 1,415 | 7,300 | 589.58 |
| 2006-02-03 | 1,424 | 1,435 | 1,418 | 1,418 | 11,500 | 590.83 |
| 2006-02-02 | 1,435 | 1,440 | 1,423 | 1,424 | 11,400 | 593.33 |
| 2006-02-01 | 1,437 | 1,449 | 1,425 | 1,426 | 19,600 | 594.17 |
| 2006-01-31 | 1,430 | 1,430 | 1,421 | 1,429 | 9,200 | 595.42 |
| 2006-01-30 | 1,422 | 1,430 | 1,418 | 1,421 | 12,700 | 592.08 |
| 2006-01-27 | 1,387 | 1,408 | 1,385 | 1,408 | 10,600 | 586.67 |
| 2006-01-26 | 1,381 | 1,385 | 1,375 | 1,376 | 3,200 | 573.33 |
| 2006-01-25 | 1,382 | 1,382 | 1,375 | 1,376 | 8,300 | 573.33 |
| 2006-01-24 | 1,369 | 1,391 | 1,369 | 1,378 | 13,300 | 574.17 |
| 2006-01-23 | 1,388 | 1,408 | 1,388 | 1,388 | 9,700 | 578.33 |
| 2006-01-20 | 1,420 | 1,420 | 1,382 | 1,391 | 14,100 | 579.58 |
| 2006-01-19 | 1,300 | 1,420 | 1,300 | 1,420 | 20,100 | 591.67 |
| 2006-01-18 | 1,401 | 1,411 | 1,290 | 1,319 | 42,500 | 549.58 |
| 2006-01-17 | 1,436 | 1,446 | 1,415 | 1,421 | 156,300 | 592.08 |
| 2006-01-16 | 1,464 | 1,500 | 1,445 | 1,460 | 30,700 | 608.33 |
| 2006-01-13 | 1,469 | 1,485 | 1,465 | 1,465 | 21,700 | 610.42 |
| 2006-01-12 | 1,448 | 1,468 | 1,448 | 1,468 | 14,400 | 611.67 |
| 2006-01-11 | 1,437 | 1,478 | 1,437 | 1,448 | 19,800 | 603.33 |
| 2006-01-10 | 1,480 | 1,480 | 1,426 | 1,450 | 14,300 | 604.17 |
| 2006-01-06 | 1,400 | 1,425 | 1,398 | 1,421 | 14,800 | 592.08 |
| 2006-01-05 | 1,385 | 1,399 | 1,382 | 1,399 | 8,800 | 582.92 |
| 2006-01-04 | 1,367 | 1,379 | 1,367 | 1,379 | 4,100 | 574.58 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株