4681 リゾートトラスト(株) 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 | 3,140 | 3,160 | 3,130 | 3,140 | 27,500 | 1,308.33 |
| 2006-12-28 | 3,150 | 3,180 | 3,140 | 3,160 | 86,200 | 1,316.67 |
| 2006-12-27 | 3,140 | 3,200 | 3,110 | 3,170 | 102,900 | 1,320.83 |
| 2006-12-26 | 3,080 | 3,100 | 3,070 | 3,100 | 65,100 | 1,291.67 |
| 2006-12-25 | 3,120 | 3,120 | 3,070 | 3,070 | 121,300 | 1,279.17 |
| 2006-12-22 | 3,080 | 3,110 | 3,080 | 3,100 | 171,800 | 1,291.67 |
| 2006-12-21 | 3,130 | 3,140 | 3,080 | 3,100 | 296,700 | 1,291.67 |
| 2006-12-20 | 3,140 | 3,200 | 3,120 | 3,150 | 152,800 | 1,312.50 |
| 2006-12-19 | 3,260 | 3,260 | 3,130 | 3,140 | 259,800 | 1,308.33 |
| 2006-12-18 | 3,250 | 3,290 | 3,220 | 3,250 | 342,800 | 1,354.17 |
| 2006-12-15 | 3,190 | 3,230 | 3,160 | 3,220 | 168,200 | 1,341.67 |
| 2006-12-14 | 3,120 | 3,230 | 3,110 | 3,210 | 267,100 | 1,337.50 |
| 2006-12-13 | 3,100 | 3,120 | 3,080 | 3,120 | 158,600 | 1,300 |
| 2006-12-12 | 3,110 | 3,110 | 3,070 | 3,090 | 204,200 | 1,287.50 |
| 2006-12-11 | 3,080 | 3,120 | 3,070 | 3,110 | 148,600 | 1,295.83 |
| 2006-12-08 | 3,110 | 3,130 | 3,090 | 3,090 | 241,100 | 1,287.50 |
| 2006-12-07 | 3,120 | 3,170 | 3,110 | 3,150 | 205,300 | 1,312.50 |
| 2006-12-06 | 3,070 | 3,110 | 3,070 | 3,110 | 120,300 | 1,295.83 |
| 2006-12-05 | 3,080 | 3,100 | 3,060 | 3,070 | 140,100 | 1,279.17 |
| 2006-12-04 | 3,090 | 3,100 | 3,030 | 3,060 | 291,400 | 1,275 |
| 2006-12-01 | 3,170 | 3,200 | 3,120 | 3,140 | 129,400 | 1,308.33 |
| 2006-11-30 | 3,180 | 3,210 | 3,140 | 3,210 | 96,800 | 1,337.50 |
| 2006-11-29 | 3,150 | 3,210 | 3,110 | 3,200 | 116,500 | 1,333.33 |
| 2006-11-28 | 3,070 | 3,140 | 3,060 | 3,130 | 77,300 | 1,304.17 |
| 2006-11-27 | 3,090 | 3,120 | 3,080 | 3,110 | 50,000 | 1,295.83 |
| 2006-11-24 | 3,150 | 3,150 | 3,040 | 3,080 | 147,200 | 1,283.33 |
| 2006-11-22 | 3,040 | 3,140 | 3,040 | 3,130 | 180,900 | 1,304.17 |
| 2006-11-21 | 3,060 | 3,160 | 3,030 | 3,040 | 112,800 | 1,266.67 |
| 2006-11-20 | 3,060 | 3,080 | 3,010 | 3,050 | 213,300 | 1,270.83 |
| 2006-11-17 | 3,220 | 3,260 | 3,210 | 3,210 | 86,600 | 1,337.50 |
| 2006-11-16 | 3,240 | 3,280 | 3,210 | 3,210 | 90,900 | 1,337.50 |
| 2006-11-15 | 3,250 | 3,290 | 3,180 | 3,190 | 83,600 | 1,329.17 |
| 2006-11-14 | 3,160 | 3,280 | 3,150 | 3,250 | 82,600 | 1,354.17 |
| 2006-11-13 | 3,210 | 3,210 | 3,120 | 3,170 | 91,600 | 1,320.83 |
| 2006-11-10 | 3,230 | 3,280 | 3,210 | 3,240 | 142,600 | 1,350 |
| 2006-11-09 | 3,270 | 3,320 | 3,250 | 3,280 | 96,100 | 1,366.67 |
| 2006-11-08 | 3,400 | 3,420 | 3,320 | 3,320 | 104,600 | 1,383.33 |
| 2006-11-07 | 3,420 | 3,440 | 3,410 | 3,410 | 75,300 | 1,420.83 |
| 2006-11-06 | 3,460 | 3,500 | 3,440 | 3,470 | 86,700 | 1,445.83 |
| 2006-11-02 | 3,460 | 3,510 | 3,460 | 3,500 | 58,100 | 1,458.33 |
| 2006-11-01 | 3,440 | 3,550 | 3,430 | 3,540 | 104,000 | 1,475 |
| 2006-10-31 | 3,490 | 3,520 | 3,480 | 3,520 | 71,500 | 1,466.67 |
| 2006-10-30 | 3,480 | 3,490 | 3,410 | 3,470 | 167,800 | 1,445.83 |
| 2006-10-27 | 3,570 | 3,580 | 3,490 | 3,520 | 114,200 | 1,466.67 |
| 2006-10-26 | 3,570 | 3,570 | 3,530 | 3,560 | 81,400 | 1,483.33 |
| 2006-10-25 | 3,550 | 3,570 | 3,500 | 3,520 | 159,300 | 1,466.67 |
| 2006-10-24 | 3,470 | 3,530 | 3,460 | 3,480 | 197,200 | 1,450 |
| 2006-10-23 | 3,400 | 3,470 | 3,400 | 3,450 | 130,900 | 1,437.50 |
| 2006-10-20 | 3,420 | 3,420 | 3,370 | 3,400 | 71,200 | 1,416.67 |
| 2006-10-19 | 3,440 | 3,450 | 3,390 | 3,420 | 69,400 | 1,425 |
| 2006-10-18 | 3,380 | 3,450 | 3,370 | 3,430 | 90,200 | 1,429.17 |
| 2006-10-17 | 3,420 | 3,450 | 3,390 | 3,430 | 115,800 | 1,429.17 |
| 2006-10-16 | 3,350 | 3,400 | 3,320 | 3,380 | 100,600 | 1,408.33 |
| 2006-10-13 | 3,280 | 3,310 | 3,270 | 3,310 | 63,800 | 1,379.17 |
| 2006-10-12 | 3,270 | 3,280 | 3,230 | 3,240 | 92,900 | 1,350 |
| 2006-10-11 | 3,310 | 3,350 | 3,280 | 3,280 | 125,300 | 1,366.67 |
| 2006-10-10 | 3,270 | 3,340 | 3,260 | 3,260 | 78,400 | 1,358.33 |
| 2006-10-06 | 3,280 | 3,300 | 3,270 | 3,280 | 80,100 | 1,366.67 |
| 2006-10-05 | 3,360 | 3,400 | 3,280 | 3,320 | 155,000 | 1,383.33 |
| 2006-10-04 | 3,390 | 3,400 | 3,310 | 3,310 | 138,500 | 1,379.17 |
| 2006-10-03 | 3,410 | 3,420 | 3,370 | 3,390 | 152,000 | 1,412.50 |
| 2006-10-02 | 3,400 | 3,420 | 3,370 | 3,400 | 131,200 | 1,416.67 |
| 2006-09-29 | 3,430 | 3,460 | 3,380 | 3,450 | 209,200 | 1,437.50 |
| 2006-09-28 | 3,380 | 3,400 | 3,350 | 3,390 | 184,300 | 1,412.50 |
| 2006-09-27 | 3,330 | 3,330 | 3,270 | 3,330 | 146,100 | 1,387.50 |
| 2006-09-26 | 3,250 | 3,290 | 3,230 | 3,240 | 126,600 | 1,350 |
| 2006-09-25 | 3,240 | 3,240 | 3,050 | 3,240 | 227,600 | 1,350 |
| 2006-09-22 | 3,320 | 3,340 | 3,240 | 3,240 | 130,900 | 1,350 |
| 2006-09-21 | 3,310 | 3,350 | 3,270 | 3,300 | 151,200 | 1,375 |
| 2006-09-20 | 3,320 | 3,350 | 3,190 | 3,220 | 243,700 | 1,341.67 |
| 2006-09-19 | 3,320 | 3,420 | 3,320 | 3,370 | 230,700 | 1,404.17 |
| 2006-09-15 | 3,290 | 3,340 | 3,280 | 3,330 | 147,500 | 1,387.50 |
| 2006-09-14 | 3,300 | 3,300 | 3,240 | 3,240 | 118,200 | 1,350 |
| 2006-09-13 | 3,240 | 3,300 | 3,240 | 3,260 | 192,400 | 1,358.33 |
| 2006-09-12 | 3,270 | 3,300 | 3,190 | 3,190 | 263,100 | 1,329.17 |
| 2006-09-11 | 3,200 | 3,280 | 3,150 | 3,190 | 395,300 | 1,329.17 |
| 2006-09-08 | 3,100 | 3,190 | 3,100 | 3,150 | 292,000 | 1,312.50 |
| 2006-09-07 | 3,210 | 3,210 | 3,110 | 3,110 | 271,700 | 1,295.83 |
| 2006-09-06 | 3,270 | 3,270 | 3,240 | 3,240 | 198,600 | 1,350 |
| 2006-09-05 | 3,290 | 3,310 | 3,270 | 3,280 | 307,200 | 1,366.67 |
| 2006-09-04 | 3,290 | 3,290 | 3,270 | 3,270 | 118,500 | 1,362.50 |
| 2006-09-01 | 3,250 | 3,300 | 3,240 | 3,290 | 156,200 | 1,370.83 |
| 2006-08-31 | 3,180 | 3,350 | 3,180 | 3,300 | 421,000 | 1,375 |
| 2006-08-30 | 3,090 | 3,150 | 3,080 | 3,150 | 231,300 | 1,312.50 |
| 2006-08-29 | 3,090 | 3,090 | 3,020 | 3,050 | 97,500 | 1,270.83 |
| 2006-08-28 | 3,020 | 3,070 | 2,990 | 3,060 | 171,400 | 1,275 |
| 2006-08-25 | 3,020 | 3,070 | 3,010 | 3,030 | 143,100 | 1,262.50 |
| 2006-08-24 | 3,030 | 3,050 | 3,000 | 3,020 | 168,400 | 1,258.33 |
| 2006-08-23 | 3,070 | 3,080 | 3,030 | 3,070 | 213,500 | 1,279.17 |
| 2006-08-22 | 3,060 | 3,090 | 3,000 | 3,070 | 311,200 | 1,279.17 |
| 2006-08-21 | 3,220 | 3,230 | 3,090 | 3,090 | 353,500 | 1,287.50 |
| 2006-08-18 | 3,320 | 3,360 | 3,280 | 3,300 | 172,800 | 1,375 |
| 2006-08-17 | 3,230 | 3,460 | 3,210 | 3,270 | 530,400 | 1,362.50 |
| 2006-08-16 | 3,160 | 3,160 | 3,110 | 3,140 | 85,600 | 1,308.33 |
| 2006-08-15 | 3,170 | 3,170 | 3,100 | 3,120 | 110,100 | 1,300 |
| 2006-08-14 | 3,160 | 3,200 | 3,140 | 3,170 | 63,400 | 1,320.83 |
| 2006-08-11 | 3,120 | 3,170 | 3,120 | 3,160 | 60,200 | 1,316.67 |
| 2006-08-10 | 3,080 | 3,180 | 3,080 | 3,170 | 73,400 | 1,320.83 |
| 2006-08-09 | 3,080 | 3,130 | 3,050 | 3,130 | 78,100 | 1,304.17 |
| 2006-08-08 | 3,070 | 3,120 | 3,070 | 3,120 | 27,300 | 1,300 |
| 2006-08-07 | 3,150 | 3,150 | 3,060 | 3,060 | 34,100 | 1,275 |
| 2006-08-04 | 3,180 | 3,180 | 3,140 | 3,160 | 56,800 | 1,316.67 |
| 2006-08-03 | 3,130 | 3,160 | 3,100 | 3,150 | 82,000 | 1,312.50 |
| 2006-08-02 | 3,030 | 3,120 | 2,995 | 3,120 | 222,300 | 1,300 |
| 2006-08-01 | 3,140 | 3,140 | 3,040 | 3,080 | 116,300 | 1,283.33 |
| 2006-07-31 | 3,060 | 3,160 | 3,060 | 3,130 | 115,400 | 1,304.17 |
| 2006-07-28 | 3,000 | 3,060 | 2,975 | 3,040 | 97,400 | 1,266.67 |
| 2006-07-27 | 2,950 | 2,975 | 2,915 | 2,975 | 140,600 | 1,239.58 |
| 2006-07-26 | 3,020 | 3,030 | 2,970 | 3,000 | 70,500 | 1,250 |
| 2006-07-25 | 3,070 | 3,070 | 2,995 | 3,020 | 70,200 | 1,258.33 |
| 2006-07-24 | 2,950 | 3,000 | 2,910 | 2,980 | 58,800 | 1,241.67 |
| 2006-07-21 | 3,000 | 3,040 | 2,990 | 3,000 | 43,900 | 1,250 |
| 2006-07-20 | 2,995 | 3,020 | 2,945 | 3,000 | 69,800 | 1,250 |
| 2006-07-19 | 2,930 | 2,960 | 2,830 | 2,875 | 153,600 | 1,197.92 |
| 2006-07-18 | 3,080 | 3,110 | 2,910 | 2,925 | 118,900 | 1,218.75 |
| 2006-07-14 | 3,180 | 3,190 | 3,100 | 3,130 | 44,600 | 1,304.17 |
| 2006-07-13 | 3,200 | 3,250 | 3,170 | 3,210 | 33,000 | 1,337.50 |
| 2006-07-12 | 3,260 | 3,300 | 3,250 | 3,270 | 55,800 | 1,362.50 |
| 2006-07-11 | 3,320 | 3,320 | 3,240 | 3,260 | 33,900 | 1,358.33 |
| 2006-07-10 | 3,320 | 3,330 | 3,190 | 3,320 | 70,000 | 1,383.33 |
| 2006-07-07 | 3,300 | 3,350 | 3,290 | 3,310 | 68,000 | 1,379.17 |
| 2006-07-06 | 3,360 | 3,410 | 3,290 | 3,340 | 88,300 | 1,391.67 |
| 2006-07-05 | 3,400 | 3,420 | 3,350 | 3,410 | 72,900 | 1,420.83 |
| 2006-07-04 | 3,390 | 3,420 | 3,370 | 3,400 | 83,900 | 1,416.67 |
| 2006-07-03 | 3,300 | 3,360 | 3,290 | 3,340 | 83,700 | 1,391.67 |
| 2006-06-30 | 3,240 | 3,320 | 3,230 | 3,320 | 143,700 | 1,383.33 |
| 2006-06-29 | 3,150 | 3,220 | 3,130 | 3,190 | 154,100 | 1,329.17 |
| 2006-06-28 | 3,150 | 3,190 | 3,150 | 3,180 | 39,700 | 1,325 |
| 2006-06-27 | 3,240 | 3,240 | 3,190 | 3,230 | 78,900 | 1,345.83 |
| 2006-06-26 | 3,180 | 3,230 | 3,170 | 3,220 | 89,100 | 1,341.67 |
| 2006-06-23 | 3,240 | 3,240 | 3,140 | 3,230 | 125,400 | 1,345.83 |
| 2006-06-22 | 3,240 | 3,240 | 3,200 | 3,230 | 66,200 | 1,345.83 |
| 2006-06-21 | 3,180 | 3,190 | 3,130 | 3,190 | 92,100 | 1,329.17 |
| 2006-06-20 | 3,190 | 3,190 | 3,100 | 3,160 | 72,000 | 1,316.67 |
| 2006-06-19 | 3,230 | 3,230 | 3,150 | 3,200 | 96,900 | 1,333.33 |
| 2006-06-16 | 3,120 | 3,280 | 3,100 | 3,250 | 336,600 | 1,354.17 |
| 2006-06-15 | 2,985 | 3,080 | 2,965 | 3,070 | 215,400 | 1,279.17 |
| 2006-06-14 | 2,920 | 3,030 | 2,905 | 2,945 | 169,700 | 1,227.08 |
| 2006-06-13 | 3,020 | 3,050 | 2,950 | 2,960 | 146,000 | 1,233.33 |
| 2006-06-12 | 3,060 | 3,090 | 3,040 | 3,070 | 173,900 | 1,279.17 |
| 2006-06-09 | 3,000 | 3,040 | 2,910 | 3,010 | 210,400 | 1,254.17 |
| 2006-06-08 | 2,980 | 2,985 | 2,860 | 2,900 | 177,400 | 1,208.33 |
| 2006-06-07 | 3,020 | 3,130 | 2,980 | 2,980 | 191,000 | 1,241.67 |
| 2006-06-06 | 3,060 | 3,090 | 2,980 | 2,980 | 130,600 | 1,241.67 |
| 2006-06-05 | 3,100 | 3,140 | 3,050 | 3,110 | 83,700 | 1,295.83 |
| 2006-06-02 | 3,140 | 3,190 | 2,975 | 3,130 | 204,600 | 1,304.17 |
| 2006-06-01 | 3,200 | 3,260 | 3,060 | 3,090 | 165,300 | 1,287.50 |
| 2006-05-31 | 3,110 | 3,160 | 3,090 | 3,100 | 122,000 | 1,291.67 |
| 2006-05-30 | 3,260 | 3,270 | 3,180 | 3,210 | 175,600 | 1,337.50 |
| 2006-05-29 | 3,380 | 3,380 | 3,260 | 3,270 | 219,200 | 1,362.50 |
| 2006-05-26 | 3,360 | 3,390 | 3,310 | 3,330 | 145,600 | 1,387.50 |
| 2006-05-25 | 3,300 | 3,330 | 3,240 | 3,290 | 220,800 | 1,370.83 |
| 2006-05-24 | 3,260 | 3,300 | 3,230 | 3,270 | 183,900 | 1,362.50 |
| 2006-05-23 | 3,300 | 3,350 | 3,260 | 3,300 | 233,500 | 1,375 |
| 2006-05-22 | 3,410 | 3,460 | 3,290 | 3,300 | 156,000 | 1,375 |
| 2006-05-19 | 3,300 | 3,420 | 3,300 | 3,410 | 182,000 | 1,420.83 |
| 2006-05-18 | 3,180 | 3,390 | 3,180 | 3,330 | 320,800 | 1,387.50 |
| 2006-05-17 | 3,380 | 3,450 | 3,250 | 3,380 | 235,600 | 1,408.33 |
| 2006-05-16 | 3,510 | 3,560 | 3,360 | 3,400 | 184,100 | 1,416.67 |
| 2006-05-15 | 3,560 | 3,650 | 3,560 | 3,600 | 54,500 | 1,500 |
| 2006-05-12 | 3,600 | 3,620 | 3,560 | 3,570 | 141,400 | 1,487.50 |
| 2006-05-11 | 3,730 | 3,730 | 3,650 | 3,650 | 147,000 | 1,520.83 |
| 2006-05-10 | 3,790 | 3,790 | 3,680 | 3,710 | 176,300 | 1,545.83 |
| 2006-05-09 | 3,830 | 3,870 | 3,810 | 3,830 | 88,500 | 1,595.83 |
| 2006-05-08 | 3,930 | 3,930 | 3,840 | 3,880 | 167,900 | 1,616.67 |
| 2006-05-02 | 3,880 | 3,900 | 3,840 | 3,880 | 95,700 | 1,616.67 |
| 2006-05-01 | 3,900 | 3,940 | 3,850 | 3,870 | 79,200 | 1,612.50 |
| 2006-04-28 | 3,890 | 3,930 | 3,850 | 3,930 | 122,700 | 1,637.50 |
| 2006-04-27 | 3,860 | 3,940 | 3,860 | 3,940 | 242,600 | 1,641.67 |
| 2006-04-26 | 3,750 | 3,860 | 3,740 | 3,810 | 276,100 | 1,587.50 |
| 2006-04-25 | 3,670 | 3,790 | 3,670 | 3,690 | 162,500 | 1,537.50 |
| 2006-04-24 | 3,750 | 3,750 | 3,670 | 3,680 | 84,100 | 1,533.33 |
| 2006-04-21 | 3,750 | 3,880 | 3,730 | 3,800 | 405,700 | 1,583.33 |
| 2006-04-20 | 3,790 | 3,800 | 3,740 | 3,750 | 47,000 | 1,562.50 |
| 2006-04-19 | 3,820 | 3,830 | 3,780 | 3,790 | 131,600 | 1,579.17 |
| 2006-04-18 | 3,660 | 3,760 | 3,660 | 3,750 | 85,800 | 1,562.50 |
| 2006-04-17 | 3,720 | 3,730 | 3,630 | 3,650 | 85,900 | 1,520.83 |
| 2006-04-14 | 3,740 | 3,760 | 3,700 | 3,710 | 65,500 | 1,545.83 |
| 2006-04-13 | 3,710 | 3,730 | 3,650 | 3,690 | 57,300 | 1,537.50 |
| 2006-04-12 | 3,720 | 3,760 | 3,680 | 3,710 | 168,300 | 1,545.83 |
| 2006-04-11 | 3,780 | 3,790 | 3,750 | 3,760 | 51,800 | 1,566.67 |
| 2006-04-10 | 3,780 | 3,800 | 3,740 | 3,800 | 55,600 | 1,583.33 |
| 2006-04-07 | 3,840 | 3,840 | 3,740 | 3,790 | 120,000 | 1,579.17 |
| 2006-04-06 | 3,780 | 3,830 | 3,750 | 3,820 | 145,500 | 1,591.67 |
| 2006-04-05 | 3,830 | 3,850 | 3,760 | 3,780 | 99,500 | 1,575 |
| 2006-04-04 | 3,890 | 3,930 | 3,780 | 3,800 | 254,200 | 1,583.33 |
| 2006-04-03 | 3,830 | 3,980 | 3,830 | 3,960 | 293,800 | 1,650 |
| 2006-03-31 | 3,930 | 3,960 | 3,890 | 3,950 | 124,800 | 1,645.83 |
| 2006-03-30 | 3,890 | 3,930 | 3,860 | 3,910 | 150,400 | 1,629.17 |
| 2006-03-29 | 3,830 | 3,890 | 3,820 | 3,880 | 50,400 | 1,616.67 |
| 2006-03-28 | 3,890 | 3,890 | 3,810 | 3,850 | 116,500 | 1,604.17 |
| 2006-03-27 | 3,920 | 3,930 | 3,890 | 3,910 | 126,500 | 1,629.17 |
| 2006-03-24 | 3,860 | 3,910 | 3,860 | 3,910 | 95,700 | 1,629.17 |
| 2006-03-23 | 3,910 | 3,930 | 3,860 | 3,900 | 108,400 | 1,625 |
| 2006-03-22 | 3,850 | 3,920 | 3,810 | 3,910 | 160,900 | 1,629.17 |
| 2006-03-20 | 3,750 | 3,840 | 3,730 | 3,820 | 127,200 | 1,591.67 |
| 2006-03-17 | 3,590 | 3,720 | 3,590 | 3,700 | 111,000 | 1,541.67 |
| 2006-03-16 | 3,750 | 3,760 | 3,550 | 3,580 | 191,400 | 1,491.67 |
| 2006-03-15 | 3,740 | 3,810 | 3,710 | 3,750 | 126,000 | 1,562.50 |
| 2006-03-14 | 3,740 | 3,810 | 3,730 | 3,770 | 182,200 | 1,570.83 |
| 2006-03-13 | 3,670 | 3,730 | 3,630 | 3,710 | 144,800 | 1,545.83 |
| 2006-03-10 | 3,500 | 3,650 | 3,500 | 3,580 | 299,800 | 1,491.67 |
| 2006-03-09 | 3,470 | 3,580 | 3,430 | 3,540 | 238,400 | 1,475 |
| 2006-03-08 | 3,540 | 3,560 | 3,460 | 3,470 | 203,600 | 1,445.83 |
| 2006-03-07 | 3,620 | 3,630 | 3,530 | 3,580 | 91,000 | 1,491.67 |
| 2006-03-06 | 3,540 | 3,620 | 3,490 | 3,610 | 228,900 | 1,504.17 |
| 2006-03-03 | 3,710 | 3,740 | 3,610 | 3,640 | 131,000 | 1,516.67 |
| 2006-03-02 | 3,850 | 3,880 | 3,720 | 3,720 | 89,900 | 1,550 |
| 2006-03-01 | 3,890 | 3,900 | 3,830 | 3,880 | 169,400 | 1,616.67 |
| 2006-02-28 | 3,850 | 3,950 | 3,810 | 3,890 | 225,400 | 1,620.83 |
| 2006-02-27 | 3,880 | 3,890 | 3,720 | 3,830 | 172,700 | 1,595.83 |
| 2006-02-24 | 3,850 | 3,950 | 3,770 | 3,910 | 177,800 | 1,629.17 |
| 2006-02-23 | 3,650 | 3,820 | 3,650 | 3,780 | 194,700 | 1,575 |
| 2006-02-22 | 3,640 | 3,670 | 3,560 | 3,580 | 96,900 | 1,491.67 |
| 2006-02-21 | 3,410 | 3,560 | 3,410 | 3,560 | 143,900 | 1,483.33 |
| 2006-02-20 | 3,560 | 3,620 | 3,380 | 3,410 | 195,000 | 1,420.83 |
| 2006-02-17 | 3,780 | 3,850 | 3,590 | 3,610 | 193,200 | 1,504.17 |
| 2006-02-16 | 3,780 | 3,830 | 3,720 | 3,730 | 88,600 | 1,554.17 |
| 2006-02-15 | 3,910 | 3,930 | 3,800 | 3,860 | 173,500 | 1,608.33 |
| 2006-02-14 | 3,600 | 3,770 | 3,560 | 3,730 | 263,700 | 1,554.17 |
| 2006-02-13 | 3,900 | 3,910 | 3,650 | 3,680 | 248,900 | 1,533.33 |
| 2006-02-10 | 4,010 | 4,050 | 3,880 | 3,900 | 176,400 | 1,625 |
| 2006-02-09 | 4,120 | 4,150 | 4,030 | 4,040 | 114,000 | 1,683.33 |
| 2006-02-08 | 4,190 | 4,210 | 4,080 | 4,090 | 146,000 | 1,704.17 |
| 2006-02-07 | 4,230 | 4,240 | 4,180 | 4,190 | 145,900 | 1,745.83 |
| 2006-02-06 | 4,150 | 4,270 | 4,100 | 4,180 | 178,800 | 1,741.67 |
| 2006-02-03 | 4,060 | 4,080 | 3,980 | 4,060 | 207,300 | 1,691.67 |
| 2006-02-02 | 4,080 | 4,140 | 4,030 | 4,100 | 167,500 | 1,708.33 |
| 2006-02-01 | 4,020 | 4,080 | 4,010 | 4,060 | 120,900 | 1,691.67 |
| 2006-01-31 | 4,100 | 4,160 | 4,000 | 4,010 | 119,300 | 1,670.83 |
| 2006-01-30 | 4,100 | 4,180 | 4,060 | 4,060 | 154,400 | 1,691.67 |
| 2006-01-27 | 4,010 | 4,050 | 3,970 | 4,020 | 140,800 | 1,675 |
| 2006-01-26 | 3,890 | 3,910 | 3,870 | 3,880 | 144,500 | 1,616.67 |
| 2006-01-25 | 3,940 | 3,960 | 3,830 | 3,840 | 226,800 | 1,600 |
| 2006-01-24 | 3,890 | 3,930 | 3,860 | 3,890 | 145,600 | 1,620.83 |
| 2006-01-23 | 3,970 | 3,990 | 3,760 | 3,760 | 292,500 | 1,566.67 |
| 2006-01-20 | 4,310 | 4,360 | 4,000 | 4,020 | 390,600 | 1,675 |
| 2006-01-19 | 3,750 | 4,240 | 3,750 | 4,080 | 306,900 | 1,700 |
| 2006-01-18 | 3,860 | 3,950 | 3,670 | 3,800 | 253,600 | 1,583.33 |
| 2006-01-17 | 4,290 | 4,290 | 4,040 | 4,110 | 229,500 | 1,712.50 |
| 2006-01-16 | 4,330 | 4,380 | 4,300 | 4,320 | 96,300 | 1,800 |
| 2006-01-13 | 4,340 | 4,410 | 4,320 | 4,370 | 92,100 | 1,820.83 |
| 2006-01-12 | 4,290 | 4,430 | 4,290 | 4,390 | 74,900 | 1,829.17 |
| 2006-01-11 | 4,300 | 4,360 | 4,260 | 4,290 | 232,600 | 1,787.50 |
| 2006-01-10 | 4,360 | 4,500 | 4,320 | 4,420 | 259,800 | 1,841.67 |
| 2006-01-06 | 4,480 | 4,480 | 4,330 | 4,360 | 208,700 | 1,816.67 |
| 2006-01-05 | 4,290 | 4,490 | 4,280 | 4,450 | 460,600 | 1,854.17 |
| 2006-01-04 | 4,230 | 4,280 | 4,220 | 4,240 | 130,500 | 1,766.67 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
