4725 (株)CAC Holdings 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 | 986 | 995 | 985 | 991 | 4,600 | 991 |
| 2006-12-28 | 988 | 999 | 985 | 994 | 12,800 | 994 |
| 2006-12-27 | 1,006 | 1,006 | 982 | 990 | 22,900 | 990 |
| 2006-12-26 | 969 | 1,001 | 969 | 1,001 | 37,700 | 1,001 |
| 2006-12-25 | 989 | 1,000 | 985 | 986 | 42,300 | 986 |
| 2006-12-22 | 999 | 1,010 | 997 | 999 | 32,500 | 999 |
| 2006-12-21 | 1,000 | 1,015 | 984 | 988 | 59,400 | 988 |
| 2006-12-20 | 970 | 994 | 970 | 994 | 45,300 | 994 |
| 2006-12-19 | 993 | 993 | 975 | 980 | 57,600 | 980 |
| 2006-12-18 | 995 | 1,006 | 982 | 993 | 49,900 | 993 |
| 2006-12-15 | 1,008 | 1,012 | 990 | 999 | 78,400 | 999 |
| 2006-12-14 | 1,003 | 1,018 | 1,003 | 1,007 | 62,400 | 1,007 |
| 2006-12-13 | 1,026 | 1,030 | 1,014 | 1,021 | 34,000 | 1,021 |
| 2006-12-12 | 1,039 | 1,049 | 1,010 | 1,021 | 76,800 | 1,021 |
| 2006-12-11 | 1,010 | 1,018 | 1,007 | 1,017 | 22,400 | 1,017 |
| 2006-12-08 | 1,022 | 1,026 | 1,010 | 1,015 | 50,000 | 1,015 |
| 2006-12-07 | 1,029 | 1,035 | 1,012 | 1,022 | 63,900 | 1,022 |
| 2006-12-06 | 1,003 | 1,039 | 1,000 | 1,029 | 82,600 | 1,029 |
| 2006-12-05 | 1,015 | 1,016 | 995 | 1,000 | 64,300 | 1,000 |
| 2006-12-04 | 1,000 | 1,012 | 990 | 1,004 | 118,600 | 1,004 |
| 2006-12-01 | 1,024 | 1,024 | 996 | 1,000 | 51,600 | 1,000 |
| 2006-11-30 | 1,020 | 1,020 | 1,005 | 1,020 | 80,400 | 1,020 |
| 2006-11-29 | 981 | 1,002 | 981 | 996 | 70,900 | 996 |
| 2006-11-28 | 977 | 990 | 977 | 990 | 29,800 | 990 |
| 2006-11-27 | 966 | 990 | 954 | 977 | 84,200 | 977 |
| 2006-11-24 | 970 | 974 | 945 | 966 | 91,700 | 966 |
| 2006-11-22 | 940 | 997 | 940 | 971 | 123,300 | 971 |
| 2006-11-21 | 952 | 972 | 952 | 956 | 35,900 | 956 |
| 2006-11-20 | 982 | 986 | 952 | 952 | 87,200 | 952 |
| 2006-11-17 | 1,031 | 1,031 | 981 | 982 | 31,700 | 982 |
| 2006-11-16 | 998 | 1,024 | 992 | 1,020 | 83,000 | 1,020 |
| 2006-11-15 | 1,020 | 1,020 | 990 | 990 | 49,000 | 990 |
| 2006-11-14 | 996 | 1,014 | 988 | 1,005 | 27,200 | 1,005 |
| 2006-11-13 | 972 | 995 | 970 | 986 | 57,200 | 986 |
| 2006-11-10 | 1,012 | 1,019 | 983 | 990 | 161,500 | 990 |
| 2006-11-09 | 1,041 | 1,048 | 1,010 | 1,022 | 120,800 | 1,022 |
| 2006-11-08 | 1,053 | 1,059 | 1,033 | 1,038 | 79,800 | 1,038 |
| 2006-11-07 | 1,039 | 1,060 | 1,025 | 1,053 | 76,100 | 1,053 |
| 2006-11-06 | 1,018 | 1,060 | 1,012 | 1,028 | 154,000 | 1,028 |
| 2006-11-02 | 1,086 | 1,090 | 1,068 | 1,078 | 52,800 | 1,078 |
| 2006-11-01 | 1,076 | 1,101 | 1,076 | 1,100 | 40,000 | 1,100 |
| 2006-10-31 | 1,097 | 1,120 | 1,075 | 1,096 | 73,500 | 1,096 |
| 2006-10-30 | 1,084 | 1,125 | 1,076 | 1,077 | 85,500 | 1,077 |
| 2006-10-27 | 1,161 | 1,161 | 1,080 | 1,092 | 116,800 | 1,092 |
| 2006-10-26 | 1,090 | 1,107 | 1,076 | 1,101 | 68,900 | 1,101 |
| 2006-10-25 | 1,060 | 1,090 | 1,060 | 1,076 | 77,700 | 1,076 |
| 2006-10-24 | 1,059 | 1,074 | 1,055 | 1,069 | 45,900 | 1,069 |
| 2006-10-23 | 1,051 | 1,071 | 1,033 | 1,070 | 121,000 | 1,070 |
| 2006-10-20 | 969 | 1,061 | 969 | 1,048 | 355,700 | 1,048 |
| 2006-10-19 | 960 | 964 | 948 | 961 | 79,500 | 961 |
| 2006-10-18 | 946 | 957 | 938 | 957 | 36,000 | 957 |
| 2006-10-17 | 985 | 985 | 956 | 956 | 46,600 | 956 |
| 2006-10-16 | 974 | 976 | 957 | 973 | 50,600 | 973 |
| 2006-10-13 | 970 | 971 | 941 | 955 | 113,900 | 955 |
| 2006-10-12 | 945 | 976 | 933 | 961 | 89,700 | 961 |
| 2006-10-11 | 1,010 | 1,015 | 945 | 960 | 109,300 | 960 |
| 2006-10-10 | 1,020 | 1,028 | 1,006 | 1,010 | 44,000 | 1,010 |
| 2006-10-06 | 1,019 | 1,027 | 1,009 | 1,027 | 42,500 | 1,027 |
| 2006-10-05 | 1,022 | 1,034 | 1,010 | 1,028 | 29,800 | 1,028 |
| 2006-10-04 | 1,042 | 1,042 | 1,010 | 1,021 | 40,900 | 1,021 |
| 2006-10-03 | 1,058 | 1,059 | 1,040 | 1,042 | 27,400 | 1,042 |
| 2006-10-02 | 1,053 | 1,070 | 1,050 | 1,057 | 26,700 | 1,057 |
| 2006-09-29 | 1,076 | 1,083 | 1,046 | 1,052 | 44,500 | 1,052 |
| 2006-09-28 | 1,070 | 1,094 | 1,055 | 1,068 | 60,400 | 1,068 |
| 2006-09-27 | 1,075 | 1,080 | 1,050 | 1,073 | 63,700 | 1,073 |
| 2006-09-26 | 1,025 | 1,028 | 1,013 | 1,026 | 21,200 | 1,026 |
| 2006-09-25 | 1,005 | 1,025 | 1,001 | 1,025 | 22,000 | 1,025 |
| 2006-09-22 | 1,032 | 1,035 | 1,018 | 1,028 | 30,500 | 1,028 |
| 2006-09-21 | 1,050 | 1,054 | 1,033 | 1,042 | 10,700 | 1,042 |
| 2006-09-20 | 1,050 | 1,059 | 1,032 | 1,038 | 11,000 | 1,038 |
| 2006-09-19 | 1,060 | 1,075 | 1,042 | 1,062 | 24,400 | 1,062 |
| 2006-09-15 | 1,037 | 1,058 | 1,026 | 1,058 | 39,200 | 1,058 |
| 2006-09-14 | 1,060 | 1,075 | 1,060 | 1,066 | 10,900 | 1,066 |
| 2006-09-13 | 1,089 | 1,091 | 1,060 | 1,062 | 27,100 | 1,062 |
| 2006-09-12 | 1,085 | 1,098 | 1,072 | 1,086 | 38,900 | 1,086 |
| 2006-09-11 | 1,103 | 1,107 | 1,091 | 1,091 | 16,000 | 1,091 |
| 2006-09-08 | 1,107 | 1,115 | 1,100 | 1,113 | 41,100 | 1,113 |
| 2006-09-07 | 1,114 | 1,120 | 1,100 | 1,101 | 50,800 | 1,101 |
| 2006-09-06 | 1,132 | 1,132 | 1,121 | 1,124 | 23,100 | 1,124 |
| 2006-09-05 | 1,138 | 1,158 | 1,120 | 1,139 | 27,000 | 1,139 |
| 2006-09-04 | 1,135 | 1,160 | 1,135 | 1,157 | 13,100 | 1,157 |
| 2006-09-01 | 1,131 | 1,147 | 1,131 | 1,134 | 15,400 | 1,134 |
| 2006-08-31 | 1,127 | 1,149 | 1,117 | 1,135 | 29,100 | 1,135 |
| 2006-08-30 | 1,147 | 1,157 | 1,123 | 1,135 | 27,500 | 1,135 |
| 2006-08-29 | 1,155 | 1,155 | 1,136 | 1,147 | 38,200 | 1,147 |
| 2006-08-28 | 1,191 | 1,191 | 1,146 | 1,160 | 31,700 | 1,160 |
| 2006-08-25 | 1,179 | 1,180 | 1,162 | 1,171 | 27,700 | 1,171 |
| 2006-08-24 | 1,183 | 1,183 | 1,166 | 1,179 | 25,700 | 1,179 |
| 2006-08-23 | 1,187 | 1,187 | 1,176 | 1,178 | 9,900 | 1,178 |
| 2006-08-22 | 1,164 | 1,188 | 1,164 | 1,185 | 16,900 | 1,185 |
| 2006-08-21 | 1,180 | 1,190 | 1,158 | 1,182 | 11,400 | 1,182 |
| 2006-08-18 | 1,200 | 1,200 | 1,178 | 1,189 | 20,600 | 1,189 |
| 2006-08-17 | 1,199 | 1,209 | 1,181 | 1,193 | 41,100 | 1,193 |
| 2006-08-16 | 1,188 | 1,197 | 1,180 | 1,193 | 31,800 | 1,193 |
| 2006-08-15 | 1,145 | 1,176 | 1,142 | 1,168 | 39,100 | 1,168 |
| 2006-08-14 | 1,140 | 1,145 | 1,118 | 1,144 | 14,400 | 1,144 |
| 2006-08-11 | 1,084 | 1,135 | 1,084 | 1,129 | 44,800 | 1,129 |
| 2006-08-10 | 1,113 | 1,115 | 1,088 | 1,098 | 71,800 | 1,098 |
| 2006-08-09 | 1,092 | 1,118 | 1,081 | 1,114 | 26,600 | 1,114 |
| 2006-08-08 | 1,091 | 1,117 | 1,090 | 1,100 | 38,000 | 1,100 |
| 2006-08-07 | 1,112 | 1,135 | 1,087 | 1,090 | 33,300 | 1,090 |
| 2006-08-04 | 1,153 | 1,155 | 1,065 | 1,110 | 124,600 | 1,110 |
| 2006-08-03 | 1,175 | 1,184 | 1,161 | 1,173 | 15,700 | 1,173 |
| 2006-08-02 | 1,170 | 1,192 | 1,142 | 1,176 | 45,400 | 1,176 |
| 2006-08-01 | 1,201 | 1,201 | 1,170 | 1,190 | 39,600 | 1,190 |
| 2006-07-31 | 1,215 | 1,232 | 1,183 | 1,211 | 75,700 | 1,211 |
| 2006-07-28 | 1,155 | 1,229 | 1,135 | 1,218 | 120,400 | 1,218 |
| 2006-07-27 | 1,064 | 1,127 | 1,064 | 1,127 | 88,300 | 1,127 |
| 2006-07-26 | 1,084 | 1,120 | 1,078 | 1,104 | 68,400 | 1,104 |
| 2006-07-25 | 1,084 | 1,114 | 1,062 | 1,068 | 50,300 | 1,068 |
| 2006-07-24 | 1,052 | 1,078 | 1,035 | 1,078 | 58,000 | 1,078 |
| 2006-07-21 | 1,078 | 1,154 | 1,060 | 1,112 | 118,500 | 1,112 |
| 2006-07-20 | 1,033 | 1,107 | 1,032 | 1,098 | 122,600 | 1,098 |
| 2006-07-19 | 1,018 | 1,018 | 990 | 1,010 | 72,600 | 1,010 |
| 2006-07-18 | 1,052 | 1,060 | 1,000 | 1,038 | 110,200 | 1,038 |
| 2006-07-14 | 1,085 | 1,108 | 1,083 | 1,092 | 52,200 | 1,092 |
| 2006-07-13 | 1,166 | 1,166 | 1,077 | 1,082 | 160,500 | 1,082 |
| 2006-07-12 | 1,207 | 1,207 | 1,156 | 1,177 | 139,000 | 1,177 |
| 2006-07-11 | 1,224 | 1,247 | 1,203 | 1,223 | 56,200 | 1,223 |
| 2006-07-10 | 1,219 | 1,230 | 1,199 | 1,218 | 40,100 | 1,218 |
| 2006-07-07 | 1,250 | 1,250 | 1,208 | 1,225 | 81,400 | 1,225 |
| 2006-07-06 | 1,235 | 1,267 | 1,221 | 1,243 | 73,800 | 1,243 |
| 2006-07-05 | 1,253 | 1,257 | 1,234 | 1,244 | 43,100 | 1,244 |
| 2006-07-04 | 1,274 | 1,278 | 1,251 | 1,264 | 78,300 | 1,264 |
| 2006-07-03 | 1,285 | 1,285 | 1,258 | 1,272 | 91,900 | 1,272 |
| 2006-06-30 | 1,287 | 1,295 | 1,268 | 1,294 | 89,300 | 1,294 |
| 2006-06-29 | 1,238 | 1,265 | 1,238 | 1,247 | 50,100 | 1,247 |
| 2006-06-28 | 1,240 | 1,259 | 1,233 | 1,237 | 56,800 | 1,237 |
| 2006-06-27 | 1,237 | 1,280 | 1,237 | 1,270 | 68,300 | 1,270 |
| 2006-06-26 | 1,270 | 1,281 | 1,239 | 1,255 | 99,000 | 1,255 |
| 2006-06-23 | 1,299 | 1,299 | 1,270 | 1,290 | 112,000 | 1,290 |
| 2006-06-22 | 1,325 | 1,334 | 1,295 | 1,305 | 124,100 | 1,305 |
| 2006-06-21 | 1,304 | 1,326 | 1,295 | 1,326 | 42,500 | 1,326 |
| 2006-06-20 | 1,325 | 1,336 | 1,289 | 1,310 | 96,900 | 1,310 |
| 2006-06-19 | 1,329 | 1,348 | 1,320 | 1,336 | 86,600 | 1,336 |
| 2006-06-16 | 1,315 | 1,327 | 1,310 | 1,323 | 112,400 | 1,323 |
| 2006-06-15 | 1,295 | 1,303 | 1,285 | 1,300 | 37,400 | 1,300 |
| 2006-06-14 | 1,216 | 1,280 | 1,198 | 1,275 | 72,200 | 1,275 |
| 2006-06-13 | 1,254 | 1,254 | 1,201 | 1,216 | 127,400 | 1,216 |
| 2006-06-12 | 1,210 | 1,260 | 1,208 | 1,254 | 50,200 | 1,254 |
| 2006-06-09 | 1,199 | 1,204 | 1,180 | 1,199 | 93,700 | 1,199 |
| 2006-06-08 | 1,260 | 1,261 | 1,155 | 1,199 | 129,900 | 1,199 |
| 2006-06-07 | 1,254 | 1,308 | 1,254 | 1,260 | 205,200 | 1,260 |
| 2006-06-06 | 1,218 | 1,273 | 1,200 | 1,265 | 92,200 | 1,265 |
| 2006-06-05 | 1,185 | 1,241 | 1,185 | 1,237 | 51,800 | 1,237 |
| 2006-06-02 | 1,195 | 1,208 | 1,125 | 1,203 | 50,600 | 1,203 |
| 2006-06-01 | 1,210 | 1,213 | 1,185 | 1,195 | 29,500 | 1,195 |
| 2006-05-31 | 1,203 | 1,212 | 1,154 | 1,195 | 54,400 | 1,195 |
| 2006-05-30 | 1,208 | 1,209 | 1,190 | 1,204 | 65,900 | 1,204 |
| 2006-05-29 | 1,237 | 1,248 | 1,225 | 1,227 | 96,100 | 1,227 |
| 2006-05-26 | 1,214 | 1,244 | 1,214 | 1,233 | 98,000 | 1,233 |
| 2006-05-25 | 1,191 | 1,196 | 1,166 | 1,186 | 65,000 | 1,186 |
| 2006-05-24 | 1,199 | 1,204 | 1,150 | 1,187 | 94,300 | 1,187 |
| 2006-05-23 | 1,210 | 1,260 | 1,183 | 1,218 | 50,100 | 1,218 |
| 2006-05-22 | 1,247 | 1,300 | 1,213 | 1,225 | 35,600 | 1,225 |
| 2006-05-19 | 1,231 | 1,244 | 1,166 | 1,235 | 79,600 | 1,235 |
| 2006-05-18 | 1,212 | 1,230 | 1,212 | 1,230 | 44,600 | 1,230 |
| 2006-05-17 | 1,240 | 1,265 | 1,220 | 1,245 | 53,400 | 1,245 |
| 2006-05-16 | 1,310 | 1,332 | 1,246 | 1,260 | 133,000 | 1,260 |
| 2006-05-15 | 1,285 | 1,309 | 1,271 | 1,294 | 53,100 | 1,294 |
| 2006-05-12 | 1,328 | 1,328 | 1,262 | 1,304 | 55,600 | 1,304 |
| 2006-05-11 | 1,344 | 1,363 | 1,311 | 1,329 | 60,000 | 1,329 |
| 2006-05-10 | 1,345 | 1,365 | 1,332 | 1,343 | 61,200 | 1,343 |
| 2006-05-09 | 1,374 | 1,378 | 1,345 | 1,356 | 57,700 | 1,356 |
| 2006-05-08 | 1,379 | 1,379 | 1,365 | 1,375 | 92,100 | 1,375 |
| 2006-05-02 | 1,356 | 1,376 | 1,331 | 1,359 | 72,900 | 1,359 |
| 2006-05-01 | 1,330 | 1,398 | 1,310 | 1,369 | 137,500 | 1,369 |
| 2006-04-28 | 1,295 | 1,330 | 1,295 | 1,324 | 112,600 | 1,324 |
| 2006-04-27 | 1,333 | 1,342 | 1,325 | 1,330 | 50,000 | 1,330 |
| 2006-04-26 | 1,335 | 1,358 | 1,335 | 1,345 | 88,000 | 1,345 |
| 2006-04-25 | 1,305 | 1,334 | 1,305 | 1,316 | 31,400 | 1,316 |
| 2006-04-24 | 1,318 | 1,326 | 1,292 | 1,310 | 64,900 | 1,310 |
| 2006-04-21 | 1,337 | 1,339 | 1,314 | 1,325 | 56,300 | 1,325 |
| 2006-04-20 | 1,345 | 1,349 | 1,334 | 1,344 | 68,100 | 1,344 |
| 2006-04-19 | 1,337 | 1,350 | 1,324 | 1,326 | 61,900 | 1,326 |
| 2006-04-18 | 1,286 | 1,339 | 1,286 | 1,333 | 48,400 | 1,333 |
| 2006-04-17 | 1,347 | 1,347 | 1,302 | 1,306 | 49,000 | 1,306 |
| 2006-04-14 | 1,340 | 1,348 | 1,323 | 1,338 | 27,300 | 1,338 |
| 2006-04-13 | 1,335 | 1,346 | 1,320 | 1,333 | 34,500 | 1,333 |
| 2006-04-12 | 1,336 | 1,356 | 1,334 | 1,340 | 39,600 | 1,340 |
| 2006-04-11 | 1,366 | 1,375 | 1,343 | 1,356 | 55,800 | 1,356 |
| 2006-04-10 | 1,350 | 1,365 | 1,345 | 1,365 | 58,400 | 1,365 |
| 2006-04-07 | 1,327 | 1,351 | 1,324 | 1,338 | 59,600 | 1,338 |
| 2006-04-06 | 1,354 | 1,359 | 1,314 | 1,343 | 77,300 | 1,343 |
| 2006-04-05 | 1,380 | 1,385 | 1,348 | 1,354 | 67,500 | 1,354 |
| 2006-04-04 | 1,385 | 1,397 | 1,384 | 1,390 | 78,300 | 1,390 |
| 2006-04-03 | 1,396 | 1,410 | 1,365 | 1,383 | 102,900 | 1,383 |
| 2006-03-31 | 1,356 | 1,400 | 1,340 | 1,392 | 89,200 | 1,392 |
| 2006-03-30 | 1,317 | 1,364 | 1,317 | 1,355 | 138,000 | 1,355 |
| 2006-03-29 | 1,300 | 1,331 | 1,296 | 1,322 | 68,700 | 1,322 |
| 2006-03-28 | 1,300 | 1,313 | 1,291 | 1,301 | 43,700 | 1,301 |
| 2006-03-27 | 1,260 | 1,330 | 1,260 | 1,320 | 156,000 | 1,320 |
| 2006-03-24 | 1,248 | 1,258 | 1,234 | 1,250 | 87,800 | 1,250 |
| 2006-03-23 | 1,229 | 1,249 | 1,224 | 1,247 | 87,600 | 1,247 |
| 2006-03-22 | 1,204 | 1,230 | 1,195 | 1,215 | 59,400 | 1,215 |
| 2006-03-20 | 1,170 | 1,217 | 1,170 | 1,204 | 76,800 | 1,204 |
| 2006-03-17 | 1,180 | 1,195 | 1,170 | 1,186 | 67,900 | 1,186 |
| 2006-03-16 | 1,220 | 1,227 | 1,190 | 1,195 | 66,600 | 1,195 |
| 2006-03-15 | 1,224 | 1,242 | 1,210 | 1,217 | 76,500 | 1,217 |
| 2006-03-14 | 1,235 | 1,242 | 1,202 | 1,212 | 61,100 | 1,212 |
| 2006-03-13 | 1,243 | 1,249 | 1,234 | 1,243 | 88,800 | 1,243 |
| 2006-03-10 | 1,190 | 1,227 | 1,186 | 1,217 | 94,400 | 1,217 |
| 2006-03-09 | 1,165 | 1,230 | 1,152 | 1,184 | 201,300 | 1,184 |
| 2006-03-08 | 1,156 | 1,198 | 1,145 | 1,180 | 173,900 | 1,180 |
| 2006-03-07 | 1,240 | 1,241 | 1,195 | 1,196 | 93,300 | 1,196 |
| 2006-03-06 | 1,207 | 1,243 | 1,187 | 1,240 | 149,900 | 1,240 |
| 2006-03-03 | 1,192 | 1,224 | 1,153 | 1,187 | 158,300 | 1,187 |
| 2006-03-02 | 1,140 | 1,194 | 1,131 | 1,172 | 140,800 | 1,172 |
| 2006-03-01 | 1,128 | 1,159 | 1,126 | 1,143 | 125,500 | 1,143 |
| 2006-02-28 | 1,155 | 1,164 | 1,125 | 1,154 | 114,600 | 1,154 |
| 2006-02-27 | 1,166 | 1,166 | 1,131 | 1,150 | 178,800 | 1,150 |
| 2006-02-24 | 1,117 | 1,130 | 1,108 | 1,114 | 240,900 | 1,114 |
| 2006-02-23 | 1,074 | 1,140 | 1,072 | 1,127 | 143,700 | 1,127 |
| 2006-02-22 | 1,150 | 1,155 | 1,112 | 1,113 | 95,500 | 1,113 |
| 2006-02-21 | 1,100 | 1,155 | 1,075 | 1,136 | 87,500 | 1,136 |
| 2006-02-20 | 1,175 | 1,176 | 1,126 | 1,136 | 213,700 | 1,136 |
| 2006-02-17 | 1,160 | 1,211 | 1,143 | 1,184 | 241,600 | 1,184 |
| 2006-02-16 | 1,180 | 1,180 | 1,125 | 1,148 | 222,100 | 1,148 |
| 2006-02-15 | 1,200 | 1,201 | 1,120 | 1,183 | 321,000 | 1,183 |
| 2006-02-14 | 1,220 | 1,265 | 1,202 | 1,231 | 139,500 | 1,231 |
| 2006-02-13 | 1,325 | 1,329 | 1,244 | 1,267 | 80,600 | 1,267 |
| 2006-02-10 | 1,363 | 1,364 | 1,321 | 1,332 | 58,800 | 1,332 |
| 2006-02-09 | 1,334 | 1,363 | 1,334 | 1,361 | 78,200 | 1,361 |
| 2006-02-08 | 1,368 | 1,375 | 1,330 | 1,333 | 82,400 | 1,333 |
| 2006-02-07 | 1,375 | 1,375 | 1,361 | 1,368 | 53,000 | 1,368 |
| 2006-02-06 | 1,380 | 1,397 | 1,370 | 1,379 | 72,400 | 1,379 |
| 2006-02-03 | 1,406 | 1,415 | 1,378 | 1,393 | 105,400 | 1,393 |
| 2006-02-02 | 1,391 | 1,423 | 1,390 | 1,412 | 78,100 | 1,412 |
| 2006-02-01 | 1,444 | 1,444 | 1,402 | 1,402 | 67,800 | 1,402 |
| 2006-01-31 | 1,464 | 1,464 | 1,415 | 1,447 | 73,100 | 1,447 |
| 2006-01-30 | 1,480 | 1,480 | 1,414 | 1,444 | 110,100 | 1,444 |
| 2006-01-27 | 1,402 | 1,414 | 1,393 | 1,414 | 73,000 | 1,414 |
| 2006-01-26 | 1,384 | 1,388 | 1,370 | 1,372 | 75,400 | 1,372 |
| 2006-01-25 | 1,388 | 1,388 | 1,355 | 1,367 | 63,900 | 1,367 |
| 2006-01-24 | 1,310 | 1,360 | 1,310 | 1,349 | 68,600 | 1,349 |
| 2006-01-23 | 1,340 | 1,364 | 1,303 | 1,310 | 104,700 | 1,310 |
| 2006-01-20 | 1,420 | 1,446 | 1,352 | 1,372 | 100,700 | 1,372 |
| 2006-01-19 | 1,313 | 1,440 | 1,313 | 1,420 | 112,100 | 1,420 |
| 2006-01-18 | 1,452 | 1,470 | 1,275 | 1,393 | 168,400 | 1,393 |
| 2006-01-17 | 1,527 | 1,565 | 1,485 | 1,500 | 133,600 | 1,500 |
| 2006-01-16 | 1,561 | 1,614 | 1,561 | 1,587 | 139,500 | 1,587 |
| 2006-01-13 | 1,550 | 1,560 | 1,535 | 1,560 | 87,600 | 1,560 |
| 2006-01-12 | 1,533 | 1,567 | 1,501 | 1,550 | 202,200 | 1,550 |
| 2006-01-11 | 1,479 | 1,524 | 1,460 | 1,515 | 137,400 | 1,515 |
| 2006-01-10 | 1,456 | 1,489 | 1,455 | 1,474 | 127,100 | 1,474 |
| 2006-01-06 | 1,460 | 1,469 | 1,451 | 1,451 | 110,200 | 1,451 |
| 2006-01-05 | 1,494 | 1,495 | 1,461 | 1,462 | 83,800 | 1,462 |
| 2006-01-04 | 1,488 | 1,488 | 1,471 | 1,475 | 42,700 | 1,475 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
