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 | 532.50 |
| 2006-12-28 | 1,064 | 1,066 | 1,063 | 1,064 | 9,900 | 532 |
| 2006-12-27 | 1,062 | 1,064 | 1,062 | 1,063 | 8,100 | 531.50 |
| 2006-12-26 | 1,065 | 1,065 | 1,061 | 1,061 | 3,900 | 530.50 |
| 2006-12-25 | 1,072 | 1,072 | 1,066 | 1,066 | 6,900 | 533 |
| 2006-12-22 | 1,075 | 1,080 | 1,070 | 1,074 | 5,400 | 537 |
| 2006-12-21 | 1,072 | 1,075 | 1,070 | 1,075 | 5,700 | 537.50 |
| 2006-12-20 | 1,074 | 1,074 | 1,070 | 1,071 | 7,600 | 535.50 |
| 2006-12-19 | 1,078 | 1,079 | 1,075 | 1,076 | 4,600 | 538 |
| 2006-12-18 | 1,086 | 1,088 | 1,082 | 1,082 | 6,800 | 541 |
| 2006-12-15 | 1,090 | 1,091 | 1,087 | 1,088 | 3,200 | 544 |
| 2006-12-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 545 |
| 2006-12-13 | 1,095 | 1,096 | 1,090 | 1,091 | 4,000 | 545.50 |
| 2006-12-12 | 1,098 | 1,098 | 1,092 | 1,092 | 4,000 | 546 |
| 2006-12-11 | 1,094 | 1,095 | 1,093 | 1,094 | 3,500 | 547 |
| 2006-12-08 | 1,089 | 1,093 | 1,088 | 1,093 | 3,300 | 546.50 |
| 2006-12-07 | 1,092 | 1,098 | 1,090 | 1,090 | 5,900 | 545 |
| 2006-12-06 | 1,090 | 1,094 | 1,090 | 1,092 | 3,700 | 546 |
| 2006-12-05 | 1,094 | 1,094 | 1,090 | 1,090 | 4,600 | 545 |
| 2006-12-04 | 1,085 | 1,086 | 1,072 | 1,086 | 2,400 | 543 |
| 2006-12-01 | 1,068 | 1,070 | 1,064 | 1,070 | 2,400 | 535 |
| 2006-11-30 | 1,059 | 1,065 | 1,059 | 1,064 | 2,500 | 532 |
| 2006-11-29 | 1,050 | 1,064 | 1,050 | 1,062 | 3,100 | 531 |
| 2006-11-28 | 1,040 | 1,050 | 1,039 | 1,047 | 3,300 | 523.50 |
| 2006-11-27 | 1,048 | 1,050 | 1,030 | 1,046 | 6,000 | 523 |
| 2006-11-24 | 1,050 | 1,050 | 1,035 | 1,048 | 2,400 | 524 |
| 2006-11-22 | 1,032 | 1,050 | 1,032 | 1,050 | 2,400 | 525 |
| 2006-11-21 | 1,045 | 1,054 | 1,035 | 1,050 | 5,700 | 525 |
| 2006-11-20 | 1,031 | 1,052 | 1,031 | 1,045 | 5,300 | 522.50 |
| 2006-11-17 | 1,063 | 1,063 | 1,048 | 1,056 | 4,900 | 528 |
| 2006-11-16 | 1,070 | 1,070 | 1,062 | 1,062 | 1,200 | 531 |
| 2006-11-15 | 1,077 | 1,077 | 1,070 | 1,070 | 1,400 | 535 |
| 2006-11-14 | 1,059 | 1,065 | 1,059 | 1,065 | 2,000 | 532.50 |
| 2006-11-13 | 1,062 | 1,062 | 1,050 | 1,059 | 5,500 | 529.50 |
| 2006-11-10 | 1,066 | 1,069 | 1,061 | 1,062 | 3,600 | 531 |
| 2006-11-09 | 1,064 | 1,064 | 1,060 | 1,064 | 3,600 | 532 |
| 2006-11-08 | 1,080 | 1,080 | 1,061 | 1,064 | 5,700 | 532 |
| 2006-11-07 | 1,085 | 1,085 | 1,080 | 1,080 | 1,900 | 540 |
| 2006-11-06 | 1,077 | 1,083 | 1,077 | 1,082 | 2,100 | 541 |
| 2006-11-02 | 1,080 | 1,085 | 1,077 | 1,080 | 3,900 | 540 |
| 2006-11-01 | 1,093 | 1,094 | 1,083 | 1,089 | 1,900 | 544.50 |
| 2006-10-31 | 1,093 | 1,094 | 1,086 | 1,094 | 5,200 | 547 |
| 2006-10-30 | 1,088 | 1,091 | 1,086 | 1,091 | 1,200 | 545.50 |
| 2006-10-27 | 1,084 | 1,088 | 1,082 | 1,085 | 3,500 | 542.50 |
| 2006-10-26 | 1,081 | 1,085 | 1,081 | 1,084 | 1,600 | 542 |
| 2006-10-25 | 1,084 | 1,085 | 1,082 | 1,082 | 2,800 | 541 |
| 2006-10-24 | 1,085 | 1,086 | 1,083 | 1,085 | 5,200 | 542.50 |
| 2006-10-23 | 1,092 | 1,092 | 1,085 | 1,085 | 1,800 | 542.50 |
| 2006-10-20 | 1,082 | 1,090 | 1,075 | 1,089 | 4,700 | 544.50 |
| 2006-10-19 | 1,088 | 1,090 | 1,080 | 1,080 | 6,900 | 540 |
| 2006-10-18 | 1,082 | 1,115 | 1,076 | 1,087 | 9,200 | 543.50 |
| 2006-10-17 | 1,075 | 1,082 | 1,075 | 1,081 | 1,400 | 540.50 |
| 2006-10-16 | 1,056 | 1,075 | 1,056 | 1,075 | 6,900 | 537.50 |
| 2006-10-13 | 1,084 | 1,084 | 1,050 | 1,080 | 7,300 | 540 |
| 2006-10-12 | 1,090 | 1,090 | 1,085 | 1,085 | 4,900 | 542.50 |
| 2006-10-11 | 1,090 | 1,092 | 1,090 | 1,091 | 3,200 | 545.50 |
| 2006-10-10 | 1,090 | 1,096 | 1,090 | 1,090 | 5,200 | 545 |
| 2006-10-06 | 1,096 | 1,096 | 1,092 | 1,092 | 8,300 | 546 |
| 2006-10-05 | 1,100 | 1,101 | 1,095 | 1,097 | 10,500 | 548.50 |
| 2006-10-04 | 1,103 | 1,103 | 1,099 | 1,100 | 2,600 | 550 |
| 2006-10-03 | 1,098 | 1,100 | 1,096 | 1,099 | 3,900 | 549.50 |
| 2006-10-02 | 1,096 | 1,098 | 1,096 | 1,096 | 3,400 | 548 |
| 2006-09-29 | 1,097 | 1,098 | 1,095 | 1,095 | 5,400 | 547.50 |
| 2006-09-28 | 1,099 | 1,099 | 1,095 | 1,097 | 4,300 | 548.50 |
| 2006-09-27 | 1,102 | 1,102 | 1,090 | 1,101 | 7,100 | 550.50 |
| 2006-09-26 | 1,119 | 1,119 | 1,101 | 1,110 | 21,500 | 555 |
| 2006-09-25 | 1,122 | 1,125 | 1,121 | 1,125 | 23,000 | 562.50 |
| 2006-09-22 | 1,119 | 1,123 | 1,116 | 1,120 | 5,300 | 560 |
| 2006-09-21 | 1,115 | 1,115 | 1,112 | 1,115 | 4,900 | 557.50 |
| 2006-09-20 | 1,115 | 1,115 | 1,111 | 1,112 | 5,000 | 556 |
| 2006-09-19 | 1,111 | 1,117 | 1,110 | 1,112 | 14,800 | 556 |
| 2006-09-15 | 1,109 | 1,111 | 1,104 | 1,110 | 10,000 | 555 |
| 2006-09-14 | 1,120 | 1,120 | 1,110 | 1,112 | 11,700 | 556 |
| 2006-09-13 | 1,127 | 1,128 | 1,122 | 1,122 | 18,900 | 561 |
| 2006-09-12 | 1,129 | 1,132 | 1,126 | 1,126 | 15,400 | 563 |
| 2006-09-11 | 1,130 | 1,133 | 1,125 | 1,128 | 19,800 | 564 |
| 2006-09-08 | 1,123 | 1,129 | 1,122 | 1,129 | 46,300 | 564.50 |
| 2006-09-07 | 1,109 | 1,130 | 1,090 | 1,130 | 201,600 | 565 |
| 2006-09-06 | 1,124 | 1,130 | 1,122 | 1,122 | 28,900 | 561 |
| 2006-09-05 | 1,126 | 1,128 | 1,120 | 1,120 | 16,400 | 560 |
| 2006-09-04 | 1,149 | 1,149 | 1,129 | 1,130 | 12,800 | 565 |
| 2006-09-01 | 1,166 | 1,166 | 1,143 | 1,145 | 8,500 | 572.50 |
| 2006-08-31 | 1,170 | 1,170 | 1,110 | 1,161 | 19,500 | 580.50 |
| 2006-08-30 | 1,205 | 1,214 | 1,203 | 1,210 | 1,200 | 605 |
| 2006-08-29 | 1,201 | 1,220 | 1,201 | 1,201 | 4,000 | 600.50 |
| 2006-08-28 | 1,208 | 1,209 | 1,201 | 1,201 | 1,800 | 600.50 |
| 2006-08-25 | 1,205 | 1,213 | 1,204 | 1,213 | 1,300 | 606.50 |
| 2006-08-24 | 1,214 | 1,214 | 1,204 | 1,204 | 600 | 602 |
| 2006-08-23 | 1,201 | 1,201 | 1,201 | 1,201 | 700 | 600.50 |
| 2006-08-22 | 1,211 | 1,213 | 1,201 | 1,213 | 1,100 | 606.50 |
| 2006-08-21 | 1,220 | 1,220 | 1,211 | 1,211 | 1,800 | 605.50 |
| 2006-08-18 | 1,225 | 1,225 | 1,210 | 1,219 | 1,300 | 609.50 |
| 2006-08-17 | 1,211 | 1,211 | 1,200 | 1,209 | 4,000 | 604.50 |
| 2006-08-16 | 1,184 | 1,195 | 1,184 | 1,191 | 2,200 | 595.50 |
| 2006-08-15 | 1,177 | 1,183 | 1,176 | 1,183 | 1,300 | 591.50 |
| 2006-08-14 | 1,178 | 1,178 | 1,175 | 1,177 | 1,000 | 588.50 |
| 2006-08-11 | 1,157 | 1,161 | 1,155 | 1,160 | 1,400 | 580 |
| 2006-08-10 | 1,152 | 1,169 | 1,152 | 1,157 | 1,900 | 578.50 |
| 2006-08-09 | 1,172 | 1,172 | 1,155 | 1,155 | 1,400 | 577.50 |
| 2006-08-08 | 1,175 | 1,175 | 1,170 | 1,173 | 800 | 586.50 |
| 2006-08-07 | 1,181 | 1,182 | 1,175 | 1,175 | 800 | 587.50 |
| 2006-08-04 | 1,171 | 1,182 | 1,170 | 1,179 | 1,000 | 589.50 |
| 2006-08-03 | 1,189 | 1,189 | 1,171 | 1,171 | 2,400 | 585.50 |
| 2006-08-02 | 1,170 | 1,170 | 1,160 | 1,160 | 1,100 | 580 |
| 2006-08-01 | 1,150 | 1,151 | 1,140 | 1,150 | 2,200 | 575 |
| 2006-07-31 | 1,125 | 1,150 | 1,120 | 1,140 | 3,400 | 570 |
| 2006-07-28 | 1,120 | 1,120 | 1,115 | 1,115 | 3,700 | 557.50 |
| 2006-07-27 | 1,112 | 1,120 | 1,112 | 1,114 | 2,700 | 557 |
| 2006-07-26 | 1,125 | 1,126 | 1,118 | 1,126 | 5,000 | 563 |
| 2006-07-25 | 1,115 | 1,125 | 1,115 | 1,116 | 900 | 558 |
| 2006-07-24 | 1,123 | 1,124 | 1,111 | 1,112 | 2,200 | 556 |
| 2006-07-21 | 1,124 | 1,125 | 1,122 | 1,125 | 1,500 | 562.50 |
| 2006-07-20 | 1,122 | 1,124 | 1,120 | 1,120 | 1,300 | 560 |
| 2006-07-19 | 1,107 | 1,127 | 1,105 | 1,109 | 2,700 | 554.50 |
| 2006-07-18 | 1,150 | 1,150 | 1,102 | 1,102 | 3,700 | 551 |
| 2006-07-14 | 1,160 | 1,160 | 1,150 | 1,150 | 4,200 | 575 |
| 2006-07-13 | 1,156 | 1,160 | 1,153 | 1,160 | 2,100 | 580 |
| 2006-07-12 | 1,181 | 1,184 | 1,166 | 1,166 | 4,600 | 583 |
| 2006-07-11 | 1,180 | 1,184 | 1,180 | 1,184 | 2,900 | 592 |
| 2006-07-10 | 1,180 | 1,180 | 1,176 | 1,180 | 2,900 | 590 |
| 2006-07-07 | 1,180 | 1,182 | 1,180 | 1,180 | 3,300 | 590 |
| 2006-07-06 | 1,180 | 1,180 | 1,178 | 1,180 | 1,400 | 590 |
| 2006-07-05 | 1,187 | 1,187 | 1,178 | 1,180 | 3,400 | 590 |
| 2006-07-04 | 1,195 | 1,196 | 1,185 | 1,187 | 3,400 | 593.50 |
| 2006-07-03 | 1,180 | 1,185 | 1,165 | 1,173 | 3,600 | 586.50 |
| 2006-06-30 | 1,162 | 1,162 | 1,153 | 1,160 | 3,100 | 580 |
| 2006-06-29 | 1,150 | 1,155 | 1,150 | 1,151 | 4,200 | 575.50 |
| 2006-06-28 | 1,146 | 1,155 | 1,146 | 1,155 | 4,400 | 577.50 |
| 2006-06-27 | 1,148 | 1,149 | 1,145 | 1,148 | 3,400 | 574 |
| 2006-06-26 | 1,149 | 1,149 | 1,145 | 1,148 | 4,200 | 574 |
| 2006-06-23 | 1,157 | 1,157 | 1,149 | 1,149 | 4,100 | 574.50 |
| 2006-06-22 | 1,156 | 1,158 | 1,153 | 1,157 | 1,900 | 578.50 |
| 2006-06-21 | 1,159 | 1,159 | 1,155 | 1,157 | 1,000 | 578.50 |
| 2006-06-20 | 1,169 | 1,169 | 1,156 | 1,158 | 4,600 | 579 |
| 2006-06-19 | 1,160 | 1,164 | 1,150 | 1,160 | 3,000 | 580 |
| 2006-06-16 | 1,139 | 1,144 | 1,139 | 1,140 | 4,500 | 570 |
| 2006-06-15 | 1,120 | 1,125 | 1,116 | 1,125 | 4,100 | 562.50 |
| 2006-06-14 | 1,107 | 1,110 | 1,101 | 1,110 | 4,500 | 555 |
| 2006-06-13 | 1,120 | 1,120 | 1,103 | 1,107 | 3,000 | 553.50 |
| 2006-06-12 | 1,104 | 1,120 | 1,103 | 1,120 | 4,400 | 560 |
| 2006-06-09 | 1,100 | 1,108 | 1,100 | 1,104 | 5,300 | 552 |
| 2006-06-08 | 1,120 | 1,120 | 1,100 | 1,105 | 5,300 | 552.50 |
| 2006-06-07 | 1,125 | 1,130 | 1,124 | 1,125 | 8,500 | 562.50 |
| 2006-06-06 | 1,150 | 1,150 | 1,130 | 1,130 | 5,100 | 565 |
| 2006-06-05 | 1,147 | 1,188 | 1,147 | 1,150 | 3,900 | 575 |
| 2006-06-02 | 1,166 | 1,166 | 1,130 | 1,144 | 5,900 | 572 |
| 2006-06-01 | 1,173 | 1,188 | 1,170 | 1,175 | 4,900 | 587.50 |
| 2006-05-31 | 1,179 | 1,189 | 1,171 | 1,189 | 6,100 | 594.50 |
| 2006-05-30 | 1,203 | 1,203 | 1,189 | 1,189 | 7,600 | 594.50 |
| 2006-05-29 | 1,203 | 1,203 | 1,201 | 1,203 | 5,400 | 601.50 |
| 2006-05-26 | 1,204 | 1,204 | 1,202 | 1,202 | 4,300 | 601 |
| 2006-05-25 | 1,203 | 1,208 | 1,202 | 1,204 | 1,700 | 602 |
| 2006-05-24 | 1,203 | 1,205 | 1,200 | 1,203 | 2,700 | 601.50 |
| 2006-05-23 | 1,202 | 1,203 | 1,201 | 1,203 | 1,600 | 601.50 |
| 2006-05-22 | 1,204 | 1,220 | 1,203 | 1,203 | 2,400 | 601.50 |
| 2006-05-19 | 1,200 | 1,202 | 1,200 | 1,202 | 2,000 | 601 |
| 2006-05-18 | 1,200 | 1,203 | 1,198 | 1,202 | 3,000 | 601 |
| 2006-05-17 | 1,203 | 1,210 | 1,202 | 1,203 | 3,200 | 601.50 |
| 2006-05-16 | 1,235 | 1,235 | 1,210 | 1,210 | 5,500 | 605 |
| 2006-05-15 | 1,235 | 1,236 | 1,230 | 1,232 | 7,600 | 616 |
| 2006-05-12 | 1,231 | 1,234 | 1,220 | 1,234 | 4,500 | 617 |
| 2006-05-11 | 1,241 | 1,241 | 1,234 | 1,234 | 1,600 | 617 |
| 2006-05-10 | 1,253 | 1,253 | 1,241 | 1,241 | 2,300 | 620.50 |
| 2006-05-09 | 1,252 | 1,252 | 1,250 | 1,250 | 3,000 | 625 |
| 2006-05-08 | 1,251 | 1,251 | 1,240 | 1,241 | 3,000 | 620.50 |
| 2006-05-02 | 1,236 | 1,238 | 1,233 | 1,235 | 3,000 | 617.50 |
| 2006-05-01 | 1,236 | 1,236 | 1,233 | 1,236 | 4,100 | 618 |
| 2006-04-28 | 1,240 | 1,244 | 1,236 | 1,236 | 2,600 | 618 |
| 2006-04-27 | 1,250 | 1,251 | 1,244 | 1,244 | 3,200 | 622 |
| 2006-04-26 | 1,254 | 1,254 | 1,250 | 1,253 | 900 | 626.50 |
| 2006-04-25 | 1,250 | 1,256 | 1,250 | 1,254 | 2,500 | 627 |
| 2006-04-24 | 1,266 | 1,266 | 1,256 | 1,256 | 3,900 | 628 |
| 2006-04-21 | 1,268 | 1,270 | 1,268 | 1,270 | 3,500 | 635 |
| 2006-04-20 | 1,272 | 1,272 | 1,267 | 1,267 | 4,400 | 633.50 |
| 2006-04-19 | 1,273 | 1,277 | 1,271 | 1,272 | 2,200 | 636 |
| 2006-04-18 | 1,277 | 1,277 | 1,271 | 1,273 | 2,300 | 636.50 |
| 2006-04-17 | 1,280 | 1,287 | 1,273 | 1,279 | 2,400 | 639.50 |
| 2006-04-14 | 1,290 | 1,290 | 1,270 | 1,280 | 6,200 | 640 |
| 2006-04-13 | 1,295 | 1,297 | 1,291 | 1,294 | 3,000 | 647 |
| 2006-04-12 | 1,299 | 1,300 | 1,295 | 1,297 | 4,200 | 648.50 |
| 2006-04-11 | 1,296 | 1,300 | 1,296 | 1,297 | 3,300 | 648.50 |
| 2006-04-10 | 1,300 | 1,300 | 1,295 | 1,295 | 6,600 | 647.50 |
| 2006-04-07 | 1,305 | 1,305 | 1,300 | 1,300 | 9,000 | 650 |
| 2006-04-06 | 1,307 | 1,310 | 1,302 | 1,302 | 6,100 | 651 |
| 2006-04-05 | 1,311 | 1,315 | 1,307 | 1,307 | 4,500 | 653.50 |
| 2006-04-04 | 1,311 | 1,320 | 1,310 | 1,310 | 6,800 | 655 |
| 2006-04-03 | 1,307 | 1,310 | 1,306 | 1,309 | 4,200 | 654.50 |
| 2006-03-31 | 1,317 | 1,317 | 1,306 | 1,307 | 4,800 | 653.50 |
| 2006-03-30 | 1,307 | 1,316 | 1,307 | 1,310 | 4,100 | 655 |
| 2006-03-29 | 1,308 | 1,320 | 1,304 | 1,309 | 7,000 | 654.50 |
| 2006-03-28 | 1,329 | 1,329 | 1,303 | 1,309 | 19,600 | 654.50 |
| 2006-03-27 | 1,345 | 1,345 | 1,337 | 1,337 | 46,600 | 668.50 |
| 2006-03-24 | 1,348 | 1,348 | 1,340 | 1,345 | 11,300 | 672.50 |
| 2006-03-23 | 1,349 | 1,351 | 1,345 | 1,348 | 9,400 | 674 |
| 2006-03-22 | 1,340 | 1,347 | 1,336 | 1,347 | 7,200 | 673.50 |
| 2006-03-20 | 1,330 | 1,335 | 1,325 | 1,334 | 8,300 | 667 |
| 2006-03-17 | 1,324 | 1,325 | 1,322 | 1,325 | 3,400 | 662.50 |
| 2006-03-16 | 1,325 | 1,325 | 1,318 | 1,323 | 5,900 | 661.50 |
| 2006-03-15 | 1,323 | 1,326 | 1,320 | 1,320 | 4,300 | 660 |
| 2006-03-14 | 1,321 | 1,323 | 1,316 | 1,323 | 3,700 | 661.50 |
| 2006-03-13 | 1,317 | 1,323 | 1,315 | 1,315 | 2,600 | 657.50 |
| 2006-03-10 | 1,307 | 1,317 | 1,307 | 1,311 | 2,700 | 655.50 |
| 2006-03-09 | 1,304 | 1,310 | 1,303 | 1,307 | 2,600 | 653.50 |
| 2006-03-08 | 1,304 | 1,304 | 1,301 | 1,303 | 1,900 | 651.50 |
| 2006-03-07 | 1,300 | 1,305 | 1,300 | 1,304 | 3,000 | 652 |
| 2006-03-06 | 1,302 | 1,304 | 1,300 | 1,302 | 2,400 | 651 |
| 2006-03-03 | 1,305 | 1,310 | 1,301 | 1,305 | 2,900 | 652.50 |
| 2006-03-02 | 1,308 | 1,315 | 1,305 | 1,305 | 4,900 | 652.50 |
| 2006-03-01 | 1,311 | 1,311 | 1,296 | 1,304 | 3,500 | 652 |
| 2006-02-28 | 1,330 | 1,330 | 1,250 | 1,314 | 11,900 | 657 |
| 2006-02-27 | 1,321 | 1,339 | 1,321 | 1,329 | 5,500 | 664.50 |
| 2006-02-24 | 1,304 | 1,319 | 1,290 | 1,313 | 7,200 | 656.50 |
| 2006-02-23 | 1,259 | 1,285 | 1,259 | 1,284 | 8,100 | 642 |
| 2006-02-22 | 1,251 | 1,266 | 1,246 | 1,247 | 8,400 | 623.50 |
| 2006-02-21 | 1,250 | 1,258 | 1,215 | 1,249 | 18,600 | 624.50 |
| 2006-02-20 | 1,305 | 1,320 | 1,295 | 1,295 | 7,700 | 647.50 |
| 2006-02-17 | 1,398 | 1,398 | 1,335 | 1,360 | 6,200 | 680 |
| 2006-02-16 | 1,392 | 1,392 | 1,372 | 1,380 | 700 | 690 |
| 2006-02-15 | 1,370 | 1,400 | 1,355 | 1,400 | 3,800 | 700 |
| 2006-02-14 | 1,370 | 1,380 | 1,335 | 1,360 | 12,300 | 680 |
| 2006-02-13 | 1,415 | 1,420 | 1,370 | 1,370 | 7,400 | 685 |
| 2006-02-10 | 1,416 | 1,416 | 1,400 | 1,415 | 5,000 | 707.50 |
| 2006-02-09 | 1,416 | 1,420 | 1,415 | 1,417 | 5,300 | 708.50 |
| 2006-02-08 | 1,418 | 1,420 | 1,415 | 1,417 | 7,200 | 708.50 |
| 2006-02-07 | 1,417 | 1,419 | 1,412 | 1,416 | 5,300 | 708 |
| 2006-02-06 | 1,424 | 1,424 | 1,415 | 1,415 | 7,300 | 707.50 |
| 2006-02-03 | 1,424 | 1,435 | 1,418 | 1,418 | 11,500 | 709 |
| 2006-02-02 | 1,435 | 1,440 | 1,423 | 1,424 | 11,400 | 712 |
| 2006-02-01 | 1,437 | 1,449 | 1,425 | 1,426 | 19,600 | 713 |
| 2006-01-31 | 1,430 | 1,430 | 1,421 | 1,429 | 9,200 | 714.50 |
| 2006-01-30 | 1,422 | 1,430 | 1,418 | 1,421 | 12,700 | 710.50 |
| 2006-01-27 | 1,387 | 1,408 | 1,385 | 1,408 | 10,600 | 704 |
| 2006-01-26 | 1,381 | 1,385 | 1,375 | 1,376 | 3,200 | 688 |
| 2006-01-25 | 1,382 | 1,382 | 1,375 | 1,376 | 8,300 | 688 |
| 2006-01-24 | 1,369 | 1,391 | 1,369 | 1,378 | 13,300 | 689 |
| 2006-01-23 | 1,388 | 1,408 | 1,388 | 1,388 | 9,700 | 694 |
| 2006-01-20 | 1,420 | 1,420 | 1,382 | 1,391 | 14,100 | 695.50 |
| 2006-01-19 | 1,300 | 1,420 | 1,300 | 1,420 | 20,100 | 710 |
| 2006-01-18 | 1,401 | 1,411 | 1,290 | 1,319 | 42,500 | 659.50 |
| 2006-01-17 | 1,436 | 1,446 | 1,415 | 1,421 | 156,300 | 710.50 |
| 2006-01-16 | 1,464 | 1,500 | 1,445 | 1,460 | 30,700 | 730 |
| 2006-01-13 | 1,469 | 1,485 | 1,465 | 1,465 | 21,700 | 732.50 |
| 2006-01-12 | 1,448 | 1,468 | 1,448 | 1,468 | 14,400 | 734 |
| 2006-01-11 | 1,437 | 1,478 | 1,437 | 1,448 | 19,800 | 724 |
| 2006-01-10 | 1,480 | 1,480 | 1,426 | 1,450 | 14,300 | 725 |
| 2006-01-06 | 1,400 | 1,425 | 1,398 | 1,421 | 14,800 | 710.50 |
| 2006-01-05 | 1,385 | 1,399 | 1,382 | 1,399 | 8,800 | 699.50 |
| 2006-01-04 | 1,367 | 1,379 | 1,367 | 1,379 | 4,100 | 689.50 |
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
