4958 長谷川香料(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 | 1,840 | 1,851 | 1,830 | 1,851 | 20,700 | 1,851 |
| 2006-12-28 | 1,843 | 1,847 | 1,817 | 1,839 | 14,500 | 1,839 |
| 2006-12-27 | 1,816 | 1,851 | 1,816 | 1,842 | 12,800 | 1,842 |
| 2006-12-26 | 1,834 | 1,842 | 1,825 | 1,841 | 8,900 | 1,841 |
| 2006-12-25 | 1,850 | 1,850 | 1,825 | 1,830 | 28,400 | 1,830 |
| 2006-12-22 | 1,838 | 1,838 | 1,824 | 1,830 | 9,600 | 1,830 |
| 2006-12-21 | 1,840 | 1,848 | 1,817 | 1,848 | 8,500 | 1,848 |
| 2006-12-20 | 1,839 | 1,853 | 1,820 | 1,849 | 18,300 | 1,849 |
| 2006-12-19 | 1,839 | 1,839 | 1,820 | 1,828 | 6,100 | 1,828 |
| 2006-12-18 | 1,838 | 1,840 | 1,829 | 1,838 | 31,400 | 1,838 |
| 2006-12-15 | 1,813 | 1,829 | 1,813 | 1,821 | 14,200 | 1,821 |
| 2006-12-14 | 1,805 | 1,830 | 1,805 | 1,813 | 19,600 | 1,813 |
| 2006-12-13 | 1,800 | 1,809 | 1,791 | 1,805 | 13,200 | 1,805 |
| 2006-12-12 | 1,783 | 1,790 | 1,781 | 1,781 | 11,700 | 1,781 |
| 2006-12-11 | 1,760 | 1,789 | 1,760 | 1,781 | 8,600 | 1,781 |
| 2006-12-08 | 1,740 | 1,770 | 1,733 | 1,761 | 28,900 | 1,761 |
| 2006-12-07 | 1,779 | 1,779 | 1,764 | 1,770 | 6,700 | 1,770 |
| 2006-12-06 | 1,780 | 1,783 | 1,740 | 1,766 | 18,400 | 1,766 |
| 2006-12-05 | 1,770 | 1,780 | 1,761 | 1,765 | 19,500 | 1,765 |
| 2006-12-04 | 1,774 | 1,782 | 1,761 | 1,780 | 8,600 | 1,780 |
| 2006-12-01 | 1,780 | 1,794 | 1,753 | 1,765 | 18,400 | 1,765 |
| 2006-11-30 | 1,785 | 1,785 | 1,765 | 1,785 | 15,800 | 1,785 |
| 2006-11-29 | 1,764 | 1,799 | 1,743 | 1,765 | 48,800 | 1,765 |
| 2006-11-28 | 1,703 | 1,744 | 1,703 | 1,743 | 20,200 | 1,743 |
| 2006-11-27 | 1,681 | 1,708 | 1,681 | 1,703 | 15,500 | 1,703 |
| 2006-11-24 | 1,663 | 1,691 | 1,663 | 1,681 | 13,600 | 1,681 |
| 2006-11-22 | 1,650 | 1,676 | 1,649 | 1,662 | 12,800 | 1,662 |
| 2006-11-21 | 1,699 | 1,700 | 1,666 | 1,674 | 17,500 | 1,674 |
| 2006-11-20 | 1,690 | 1,698 | 1,670 | 1,671 | 19,900 | 1,671 |
| 2006-11-17 | 1,691 | 1,709 | 1,682 | 1,690 | 7,300 | 1,690 |
| 2006-11-16 | 1,685 | 1,709 | 1,685 | 1,692 | 7,700 | 1,692 |
| 2006-11-15 | 1,726 | 1,730 | 1,680 | 1,698 | 16,700 | 1,698 |
| 2006-11-14 | 1,700 | 1,723 | 1,665 | 1,717 | 26,600 | 1,717 |
| 2006-11-13 | 1,656 | 1,660 | 1,648 | 1,654 | 15,700 | 1,654 |
| 2006-11-10 | 1,694 | 1,703 | 1,660 | 1,670 | 17,100 | 1,670 |
| 2006-11-09 | 1,694 | 1,702 | 1,685 | 1,693 | 12,400 | 1,693 |
| 2006-11-08 | 1,713 | 1,713 | 1,690 | 1,693 | 18,100 | 1,693 |
| 2006-11-07 | 1,721 | 1,730 | 1,705 | 1,716 | 13,000 | 1,716 |
| 2006-11-06 | 1,710 | 1,725 | 1,702 | 1,721 | 8,400 | 1,721 |
| 2006-11-02 | 1,728 | 1,728 | 1,711 | 1,722 | 9,000 | 1,722 |
| 2006-11-01 | 1,719 | 1,730 | 1,711 | 1,729 | 13,100 | 1,729 |
| 2006-10-31 | 1,711 | 1,738 | 1,703 | 1,719 | 33,700 | 1,719 |
| 2006-10-30 | 1,735 | 1,738 | 1,708 | 1,708 | 57,200 | 1,708 |
| 2006-10-27 | 1,737 | 1,750 | 1,728 | 1,735 | 31,400 | 1,735 |
| 2006-10-26 | 1,727 | 1,747 | 1,727 | 1,737 | 32,800 | 1,737 |
| 2006-10-25 | 1,750 | 1,750 | 1,736 | 1,737 | 36,900 | 1,737 |
| 2006-10-24 | 1,726 | 1,750 | 1,726 | 1,741 | 23,600 | 1,741 |
| 2006-10-23 | 1,716 | 1,731 | 1,700 | 1,725 | 14,200 | 1,725 |
| 2006-10-20 | 1,719 | 1,730 | 1,707 | 1,717 | 10,800 | 1,717 |
| 2006-10-19 | 1,694 | 1,725 | 1,694 | 1,717 | 63,300 | 1,717 |
| 2006-10-18 | 1,710 | 1,725 | 1,680 | 1,724 | 44,800 | 1,724 |
| 2006-10-17 | 1,744 | 1,744 | 1,719 | 1,722 | 24,900 | 1,722 |
| 2006-10-16 | 1,723 | 1,744 | 1,717 | 1,731 | 25,600 | 1,731 |
| 2006-10-13 | 1,726 | 1,735 | 1,714 | 1,722 | 34,500 | 1,722 |
| 2006-10-12 | 1,730 | 1,734 | 1,719 | 1,726 | 22,400 | 1,726 |
| 2006-10-11 | 1,744 | 1,761 | 1,721 | 1,730 | 36,000 | 1,730 |
| 2006-10-10 | 1,740 | 1,762 | 1,730 | 1,736 | 21,000 | 1,736 |
| 2006-10-06 | 1,781 | 1,787 | 1,737 | 1,746 | 26,200 | 1,746 |
| 2006-10-05 | 1,742 | 1,785 | 1,742 | 1,780 | 26,800 | 1,780 |
| 2006-10-04 | 1,766 | 1,780 | 1,741 | 1,741 | 23,700 | 1,741 |
| 2006-10-03 | 1,756 | 1,775 | 1,750 | 1,756 | 16,200 | 1,756 |
| 2006-10-02 | 1,747 | 1,761 | 1,746 | 1,757 | 20,100 | 1,757 |
| 2006-09-29 | 1,743 | 1,766 | 1,733 | 1,746 | 40,400 | 1,746 |
| 2006-09-28 | 1,771 | 1,780 | 1,738 | 1,756 | 33,700 | 1,756 |
| 2006-09-27 | 1,772 | 1,799 | 1,772 | 1,797 | 9,800 | 1,797 |
| 2006-09-26 | 1,820 | 1,820 | 1,756 | 1,770 | 20,800 | 1,770 |
| 2006-09-25 | 1,780 | 1,798 | 1,752 | 1,798 | 22,300 | 1,798 |
| 2006-09-22 | 1,788 | 1,806 | 1,781 | 1,787 | 16,600 | 1,787 |
| 2006-09-21 | 1,805 | 1,833 | 1,782 | 1,818 | 37,600 | 1,818 |
| 2006-09-20 | 1,794 | 1,794 | 1,772 | 1,775 | 15,900 | 1,775 |
| 2006-09-19 | 1,807 | 1,807 | 1,764 | 1,784 | 16,800 | 1,784 |
| 2006-09-15 | 1,830 | 1,830 | 1,765 | 1,799 | 19,300 | 1,799 |
| 2006-09-14 | 1,778 | 1,787 | 1,766 | 1,771 | 25,900 | 1,771 |
| 2006-09-13 | 1,750 | 1,774 | 1,710 | 1,718 | 48,900 | 1,718 |
| 2006-09-12 | 1,709 | 1,747 | 1,703 | 1,736 | 59,300 | 1,736 |
| 2006-09-11 | 1,744 | 1,750 | 1,719 | 1,719 | 50,000 | 1,719 |
| 2006-09-08 | 1,750 | 1,796 | 1,727 | 1,756 | 77,300 | 1,756 |
| 2006-09-07 | 1,811 | 1,813 | 1,776 | 1,776 | 35,500 | 1,776 |
| 2006-09-06 | 1,849 | 1,876 | 1,834 | 1,841 | 36,300 | 1,841 |
| 2006-09-05 | 1,876 | 1,885 | 1,865 | 1,879 | 23,500 | 1,879 |
| 2006-09-04 | 1,880 | 1,884 | 1,863 | 1,876 | 20,400 | 1,876 |
| 2006-09-01 | 1,848 | 1,880 | 1,843 | 1,867 | 32,400 | 1,867 |
| 2006-08-31 | 1,834 | 1,847 | 1,829 | 1,847 | 20,000 | 1,847 |
| 2006-08-30 | 1,810 | 1,841 | 1,810 | 1,834 | 31,100 | 1,834 |
| 2006-08-29 | 1,800 | 1,810 | 1,800 | 1,809 | 16,400 | 1,809 |
| 2006-08-28 | 1,796 | 1,812 | 1,796 | 1,800 | 16,900 | 1,800 |
| 2006-08-25 | 1,800 | 1,812 | 1,795 | 1,797 | 30,100 | 1,797 |
| 2006-08-24 | 1,770 | 1,810 | 1,770 | 1,800 | 47,300 | 1,800 |
| 2006-08-23 | 1,800 | 1,804 | 1,775 | 1,785 | 63,900 | 1,785 |
| 2006-08-22 | 1,810 | 1,810 | 1,770 | 1,778 | 29,600 | 1,778 |
| 2006-08-21 | 1,782 | 1,801 | 1,782 | 1,788 | 55,700 | 1,788 |
| 2006-08-18 | 1,780 | 1,849 | 1,769 | 1,804 | 163,600 | 1,804 |
| 2006-08-17 | 1,697 | 1,715 | 1,697 | 1,706 | 62,100 | 1,706 |
| 2006-08-16 | 1,692 | 1,702 | 1,670 | 1,697 | 39,000 | 1,697 |
| 2006-08-15 | 1,658 | 1,689 | 1,658 | 1,682 | 24,100 | 1,682 |
| 2006-08-14 | 1,674 | 1,686 | 1,663 | 1,683 | 11,300 | 1,683 |
| 2006-08-11 | 1,616 | 1,657 | 1,616 | 1,644 | 11,800 | 1,644 |
| 2006-08-10 | 1,635 | 1,635 | 1,619 | 1,632 | 55,900 | 1,632 |
| 2006-08-09 | 1,631 | 1,655 | 1,618 | 1,637 | 30,600 | 1,637 |
| 2006-08-08 | 1,637 | 1,639 | 1,615 | 1,631 | 73,300 | 1,631 |
| 2006-08-07 | 1,662 | 1,680 | 1,633 | 1,636 | 32,200 | 1,636 |
| 2006-08-04 | 1,670 | 1,676 | 1,662 | 1,669 | 15,200 | 1,669 |
| 2006-08-03 | 1,669 | 1,680 | 1,661 | 1,675 | 20,700 | 1,675 |
| 2006-08-02 | 1,636 | 1,659 | 1,636 | 1,653 | 13,100 | 1,653 |
| 2006-08-01 | 1,640 | 1,645 | 1,627 | 1,645 | 24,800 | 1,645 |
| 2006-07-31 | 1,626 | 1,637 | 1,621 | 1,631 | 24,100 | 1,631 |
| 2006-07-28 | 1,632 | 1,632 | 1,604 | 1,625 | 19,500 | 1,625 |
| 2006-07-27 | 1,623 | 1,634 | 1,620 | 1,631 | 15,100 | 1,631 |
| 2006-07-26 | 1,641 | 1,641 | 1,618 | 1,622 | 17,200 | 1,622 |
| 2006-07-25 | 1,625 | 1,642 | 1,616 | 1,628 | 16,400 | 1,628 |
| 2006-07-24 | 1,603 | 1,618 | 1,600 | 1,615 | 28,300 | 1,615 |
| 2006-07-21 | 1,610 | 1,622 | 1,603 | 1,605 | 29,500 | 1,605 |
| 2006-07-20 | 1,635 | 1,640 | 1,610 | 1,640 | 18,400 | 1,640 |
| 2006-07-19 | 1,611 | 1,611 | 1,595 | 1,605 | 89,800 | 1,605 |
| 2006-07-18 | 1,610 | 1,616 | 1,603 | 1,611 | 45,400 | 1,611 |
| 2006-07-14 | 1,615 | 1,625 | 1,605 | 1,615 | 35,400 | 1,615 |
| 2006-07-13 | 1,619 | 1,632 | 1,607 | 1,621 | 70,700 | 1,621 |
| 2006-07-12 | 1,647 | 1,666 | 1,627 | 1,636 | 75,500 | 1,636 |
| 2006-07-11 | 1,627 | 1,649 | 1,616 | 1,635 | 24,800 | 1,635 |
| 2006-07-10 | 1,619 | 1,628 | 1,606 | 1,627 | 41,700 | 1,627 |
| 2006-07-07 | 1,621 | 1,650 | 1,620 | 1,647 | 51,900 | 1,647 |
| 2006-07-06 | 1,634 | 1,634 | 1,606 | 1,619 | 29,200 | 1,619 |
| 2006-07-05 | 1,628 | 1,637 | 1,611 | 1,630 | 40,600 | 1,630 |
| 2006-07-04 | 1,641 | 1,650 | 1,604 | 1,617 | 33,600 | 1,617 |
| 2006-07-03 | 1,633 | 1,651 | 1,610 | 1,630 | 27,600 | 1,630 |
| 2006-06-30 | 1,637 | 1,645 | 1,603 | 1,633 | 54,700 | 1,633 |
| 2006-06-29 | 1,620 | 1,644 | 1,604 | 1,613 | 158,800 | 1,613 |
| 2006-06-28 | 1,641 | 1,689 | 1,622 | 1,644 | 82,200 | 1,644 |
| 2006-06-27 | 1,643 | 1,670 | 1,640 | 1,647 | 26,900 | 1,647 |
| 2006-06-26 | 1,622 | 1,671 | 1,622 | 1,645 | 40,800 | 1,645 |
| 2006-06-23 | 1,659 | 1,659 | 1,640 | 1,652 | 54,600 | 1,652 |
| 2006-06-22 | 1,621 | 1,673 | 1,621 | 1,654 | 90,200 | 1,654 |
| 2006-06-21 | 1,624 | 1,626 | 1,607 | 1,620 | 16,300 | 1,620 |
| 2006-06-20 | 1,640 | 1,640 | 1,612 | 1,636 | 22,300 | 1,636 |
| 2006-06-19 | 1,648 | 1,678 | 1,622 | 1,646 | 34,000 | 1,646 |
| 2006-06-16 | 1,610 | 1,647 | 1,610 | 1,642 | 25,500 | 1,642 |
| 2006-06-15 | 1,600 | 1,626 | 1,600 | 1,616 | 13,600 | 1,616 |
| 2006-06-14 | 1,609 | 1,609 | 1,575 | 1,600 | 87,300 | 1,600 |
| 2006-06-13 | 1,600 | 1,646 | 1,597 | 1,609 | 83,800 | 1,609 |
| 2006-06-12 | 1,596 | 1,613 | 1,585 | 1,600 | 57,700 | 1,600 |
| 2006-06-09 | 1,580 | 1,607 | 1,580 | 1,596 | 77,400 | 1,596 |
| 2006-06-08 | 1,640 | 1,647 | 1,584 | 1,592 | 160,500 | 1,592 |
| 2006-06-07 | 1,657 | 1,667 | 1,636 | 1,650 | 194,400 | 1,650 |
| 2006-06-06 | 1,652 | 1,664 | 1,637 | 1,657 | 87,800 | 1,657 |
| 2006-06-05 | 1,675 | 1,697 | 1,664 | 1,682 | 32,900 | 1,682 |
| 2006-06-02 | 1,692 | 1,697 | 1,642 | 1,665 | 177,900 | 1,665 |
| 2006-06-01 | 1,696 | 1,713 | 1,689 | 1,692 | 68,500 | 1,692 |
| 2006-05-31 | 1,695 | 1,702 | 1,690 | 1,695 | 80,400 | 1,695 |
| 2006-05-30 | 1,700 | 1,706 | 1,693 | 1,695 | 53,800 | 1,695 |
| 2006-05-29 | 1,719 | 1,728 | 1,695 | 1,699 | 47,100 | 1,699 |
| 2006-05-26 | 1,711 | 1,718 | 1,696 | 1,718 | 109,400 | 1,718 |
| 2006-05-25 | 1,706 | 1,718 | 1,701 | 1,710 | 89,400 | 1,710 |
| 2006-05-24 | 1,734 | 1,744 | 1,709 | 1,723 | 31,400 | 1,723 |
| 2006-05-23 | 1,751 | 1,756 | 1,732 | 1,733 | 136,900 | 1,733 |
| 2006-05-22 | 1,803 | 1,824 | 1,775 | 1,775 | 74,200 | 1,775 |
| 2006-05-19 | 1,816 | 1,838 | 1,815 | 1,833 | 33,200 | 1,833 |
| 2006-05-18 | 1,802 | 1,833 | 1,802 | 1,828 | 24,900 | 1,828 |
| 2006-05-17 | 1,815 | 1,830 | 1,815 | 1,824 | 24,300 | 1,824 |
| 2006-05-16 | 1,815 | 1,848 | 1,815 | 1,819 | 43,300 | 1,819 |
| 2006-05-15 | 1,812 | 1,834 | 1,810 | 1,821 | 27,000 | 1,821 |
| 2006-05-12 | 1,842 | 1,842 | 1,816 | 1,823 | 31,500 | 1,823 |
| 2006-05-11 | 1,816 | 1,836 | 1,816 | 1,832 | 19,800 | 1,832 |
| 2006-05-10 | 1,850 | 1,850 | 1,823 | 1,833 | 100,000 | 1,833 |
| 2006-05-09 | 1,885 | 1,885 | 1,860 | 1,864 | 27,800 | 1,864 |
| 2006-05-08 | 1,870 | 1,898 | 1,862 | 1,879 | 32,500 | 1,879 |
| 2006-05-02 | 1,870 | 1,895 | 1,840 | 1,885 | 96,200 | 1,885 |
| 2006-05-01 | 1,843 | 1,858 | 1,840 | 1,840 | 63,900 | 1,840 |
| 2006-04-28 | 1,844 | 1,856 | 1,836 | 1,843 | 48,600 | 1,843 |
| 2006-04-27 | 1,859 | 1,862 | 1,840 | 1,845 | 87,500 | 1,845 |
| 2006-04-26 | 1,853 | 1,865 | 1,848 | 1,859 | 35,300 | 1,859 |
| 2006-04-25 | 1,847 | 1,855 | 1,843 | 1,848 | 45,200 | 1,848 |
| 2006-04-24 | 1,881 | 1,881 | 1,825 | 1,840 | 64,500 | 1,840 |
| 2006-04-21 | 1,860 | 1,879 | 1,857 | 1,879 | 34,500 | 1,879 |
| 2006-04-20 | 1,864 | 1,885 | 1,847 | 1,852 | 24,200 | 1,852 |
| 2006-04-19 | 1,862 | 1,897 | 1,851 | 1,863 | 44,200 | 1,863 |
| 2006-04-18 | 1,845 | 1,858 | 1,840 | 1,856 | 19,600 | 1,856 |
| 2006-04-17 | 1,854 | 1,854 | 1,831 | 1,831 | 24,500 | 1,831 |
| 2006-04-14 | 1,869 | 1,869 | 1,828 | 1,854 | 20,600 | 1,854 |
| 2006-04-13 | 1,851 | 1,863 | 1,834 | 1,853 | 25,400 | 1,853 |
| 2006-04-12 | 1,858 | 1,870 | 1,844 | 1,844 | 27,200 | 1,844 |
| 2006-04-11 | 1,890 | 1,890 | 1,852 | 1,858 | 34,000 | 1,858 |
| 2006-04-10 | 1,862 | 1,874 | 1,850 | 1,869 | 41,800 | 1,869 |
| 2006-04-07 | 1,899 | 1,899 | 1,871 | 1,880 | 54,100 | 1,880 |
| 2006-04-06 | 1,887 | 1,900 | 1,875 | 1,887 | 59,800 | 1,887 |
| 2006-04-05 | 1,873 | 1,878 | 1,860 | 1,860 | 70,700 | 1,860 |
| 2006-04-04 | 1,868 | 1,873 | 1,850 | 1,869 | 30,700 | 1,869 |
| 2006-04-03 | 1,851 | 1,876 | 1,849 | 1,867 | 41,000 | 1,867 |
| 2006-03-31 | 1,878 | 1,878 | 1,835 | 1,835 | 56,700 | 1,835 |
| 2006-03-30 | 1,909 | 1,909 | 1,878 | 1,878 | 32,000 | 1,878 |
| 2006-03-29 | 1,905 | 1,905 | 1,870 | 1,885 | 27,100 | 1,885 |
| 2006-03-28 | 1,910 | 1,910 | 1,886 | 1,895 | 38,900 | 1,895 |
| 2006-03-27 | 1,900 | 1,918 | 1,887 | 1,895 | 96,200 | 1,895 |
| 2006-03-24 | 1,867 | 1,898 | 1,866 | 1,885 | 58,900 | 1,885 |
| 2006-03-23 | 1,898 | 1,898 | 1,862 | 1,863 | 21,200 | 1,863 |
| 2006-03-22 | 1,869 | 1,901 | 1,863 | 1,900 | 67,300 | 1,900 |
| 2006-03-20 | 1,898 | 1,905 | 1,883 | 1,899 | 122,700 | 1,899 |
| 2006-03-17 | 1,901 | 1,904 | 1,873 | 1,897 | 34,200 | 1,897 |
| 2006-03-16 | 1,894 | 1,900 | 1,884 | 1,888 | 37,500 | 1,888 |
| 2006-03-15 | 1,904 | 1,905 | 1,885 | 1,900 | 182,200 | 1,900 |
| 2006-03-14 | 1,881 | 1,910 | 1,881 | 1,908 | 92,300 | 1,908 |
| 2006-03-13 | 1,871 | 1,905 | 1,865 | 1,897 | 91,900 | 1,897 |
| 2006-03-10 | 1,840 | 1,858 | 1,835 | 1,835 | 126,300 | 1,835 |
| 2006-03-09 | 1,781 | 1,821 | 1,780 | 1,810 | 29,600 | 1,810 |
| 2006-03-08 | 1,785 | 1,818 | 1,762 | 1,782 | 30,000 | 1,782 |
| 2006-03-07 | 1,788 | 1,805 | 1,788 | 1,797 | 18,400 | 1,797 |
| 2006-03-06 | 1,826 | 1,826 | 1,781 | 1,802 | 51,600 | 1,802 |
| 2006-03-03 | 1,809 | 1,820 | 1,771 | 1,797 | 59,200 | 1,797 |
| 2006-03-02 | 1,829 | 1,845 | 1,828 | 1,834 | 27,800 | 1,834 |
| 2006-03-01 | 1,840 | 1,847 | 1,820 | 1,828 | 57,000 | 1,828 |
| 2006-02-28 | 1,824 | 1,836 | 1,810 | 1,825 | 77,400 | 1,825 |
| 2006-02-27 | 1,807 | 1,850 | 1,805 | 1,805 | 79,800 | 1,805 |
| 2006-02-24 | 1,835 | 1,835 | 1,802 | 1,806 | 31,900 | 1,806 |
| 2006-02-23 | 1,766 | 1,840 | 1,766 | 1,807 | 57,600 | 1,807 |
| 2006-02-22 | 1,775 | 1,796 | 1,760 | 1,765 | 30,700 | 1,765 |
| 2006-02-21 | 1,736 | 1,799 | 1,736 | 1,767 | 40,200 | 1,767 |
| 2006-02-20 | 1,780 | 1,790 | 1,735 | 1,735 | 36,300 | 1,735 |
| 2006-02-17 | 1,800 | 1,808 | 1,787 | 1,790 | 57,800 | 1,790 |
| 2006-02-16 | 1,849 | 1,849 | 1,800 | 1,815 | 134,100 | 1,815 |
| 2006-02-15 | 1,858 | 1,863 | 1,820 | 1,846 | 53,100 | 1,846 |
| 2006-02-14 | 1,850 | 1,864 | 1,825 | 1,857 | 59,300 | 1,857 |
| 2006-02-13 | 1,858 | 1,880 | 1,833 | 1,864 | 81,700 | 1,864 |
| 2006-02-10 | 1,895 | 1,897 | 1,865 | 1,870 | 29,500 | 1,870 |
| 2006-02-09 | 1,880 | 1,898 | 1,862 | 1,887 | 40,500 | 1,887 |
| 2006-02-08 | 1,899 | 1,899 | 1,866 | 1,881 | 41,100 | 1,881 |
| 2006-02-07 | 1,910 | 1,910 | 1,872 | 1,894 | 48,400 | 1,894 |
| 2006-02-06 | 1,905 | 1,914 | 1,891 | 1,900 | 117,300 | 1,900 |
| 2006-02-03 | 1,902 | 1,918 | 1,888 | 1,902 | 36,500 | 1,902 |
| 2006-02-02 | 1,900 | 1,920 | 1,897 | 1,901 | 79,900 | 1,901 |
| 2006-02-01 | 1,899 | 1,918 | 1,896 | 1,900 | 69,100 | 1,900 |
| 2006-01-31 | 1,894 | 1,903 | 1,890 | 1,899 | 62,900 | 1,899 |
| 2006-01-30 | 1,901 | 1,910 | 1,876 | 1,894 | 56,700 | 1,894 |
| 2006-01-27 | 1,879 | 1,899 | 1,879 | 1,897 | 124,800 | 1,897 |
| 2006-01-26 | 1,842 | 1,874 | 1,842 | 1,870 | 128,300 | 1,870 |
| 2006-01-25 | 1,820 | 1,870 | 1,816 | 1,842 | 147,000 | 1,842 |
| 2006-01-24 | 1,772 | 1,815 | 1,772 | 1,813 | 38,100 | 1,813 |
| 2006-01-23 | 1,781 | 1,816 | 1,770 | 1,800 | 56,900 | 1,800 |
| 2006-01-20 | 1,830 | 1,830 | 1,780 | 1,799 | 30,500 | 1,799 |
| 2006-01-19 | 1,740 | 1,830 | 1,737 | 1,818 | 128,400 | 1,818 |
| 2006-01-18 | 1,801 | 1,819 | 1,650 | 1,770 | 55,500 | 1,770 |
| 2006-01-17 | 1,801 | 1,848 | 1,801 | 1,827 | 86,000 | 1,827 |
| 2006-01-16 | 1,850 | 1,854 | 1,813 | 1,813 | 56,200 | 1,813 |
| 2006-01-13 | 1,850 | 1,858 | 1,841 | 1,855 | 84,400 | 1,855 |
| 2006-01-12 | 1,820 | 1,855 | 1,820 | 1,846 | 58,200 | 1,846 |
| 2006-01-11 | 1,808 | 1,828 | 1,802 | 1,820 | 98,500 | 1,820 |
| 2006-01-10 | 1,850 | 1,850 | 1,830 | 1,833 | 71,200 | 1,833 |
| 2006-01-06 | 1,820 | 1,847 | 1,815 | 1,839 | 117,400 | 1,839 |
| 2006-01-05 | 1,790 | 1,813 | 1,778 | 1,805 | 173,300 | 1,805 |
| 2006-01-04 | 1,786 | 1,794 | 1,760 | 1,790 | 56,500 | 1,790 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
