5714 DOWAホールディングス(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 | 1,043 | 1,043 | 1,018 | 1,018 | 644,000 | 5,090 |
| 2006-12-28 | 1,028 | 1,039 | 1,017 | 1,034 | 1,156,000 | 5,170 |
| 2006-12-27 | 1,035 | 1,046 | 1,006 | 1,016 | 1,807,000 | 5,080 |
| 2006-12-26 | 994 | 1,047 | 990 | 1,041 | 2,881,000 | 5,205 |
| 2006-12-25 | 981 | 996 | 978 | 996 | 1,235,000 | 4,980 |
| 2006-12-22 | 998 | 999 | 977 | 990 | 3,121,000 | 4,950 |
| 2006-12-21 | 1,030 | 1,030 | 1,006 | 1,010 | 2,690,000 | 5,050 |
| 2006-12-20 | 1,006 | 1,034 | 1,004 | 1,030 | 2,062,000 | 5,150 |
| 2006-12-19 | 1,025 | 1,043 | 1,005 | 1,005 | 2,299,000 | 5,025 |
| 2006-12-18 | 1,039 | 1,044 | 1,034 | 1,038 | 776,000 | 5,190 |
| 2006-12-15 | 1,030 | 1,051 | 1,030 | 1,039 | 1,531,000 | 5,195 |
| 2006-12-14 | 1,018 | 1,030 | 1,013 | 1,027 | 1,576,000 | 5,135 |
| 2006-12-13 | 1,001 | 1,018 | 1,001 | 1,018 | 1,283,000 | 5,090 |
| 2006-12-12 | 1,020 | 1,021 | 1,007 | 1,013 | 1,653,000 | 5,065 |
| 2006-12-11 | 1,010 | 1,022 | 1,002 | 1,016 | 1,678,000 | 5,080 |
| 2006-12-08 | 977 | 1,007 | 977 | 1,002 | 4,581,000 | 5,010 |
| 2006-12-07 | 996 | 996 | 978 | 986 | 1,654,000 | 4,930 |
| 2006-12-06 | 983 | 999 | 983 | 996 | 1,794,000 | 4,980 |
| 2006-12-05 | 998 | 1,000 | 974 | 975 | 2,192,000 | 4,875 |
| 2006-12-04 | 992 | 1,007 | 977 | 998 | 2,290,000 | 4,990 |
| 2006-12-01 | 970 | 983 | 959 | 982 | 2,482,000 | 4,910 |
| 2006-11-30 | 948 | 967 | 947 | 966 | 2,912,000 | 4,830 |
| 2006-11-29 | 944 | 949 | 934 | 943 | 2,118,000 | 4,715 |
| 2006-11-28 | 909 | 928 | 898 | 927 | 2,657,000 | 4,635 |
| 2006-11-27 | 907 | 927 | 904 | 919 | 3,159,000 | 4,595 |
| 2006-11-24 | 927 | 927 | 902 | 916 | 1,316,000 | 4,580 |
| 2006-11-22 | 904 | 935 | 900 | 931 | 2,128,000 | 4,655 |
| 2006-11-21 | 902 | 917 | 899 | 904 | 1,847,000 | 4,520 |
| 2006-11-20 | 914 | 922 | 889 | 889 | 2,911,000 | 4,445 |
| 2006-11-17 | 963 | 964 | 917 | 917 | 3,888,000 | 4,585 |
| 2006-11-16 | 940 | 973 | 940 | 964 | 2,187,000 | 4,820 |
| 2006-11-15 | 947 | 956 | 942 | 947 | 3,251,000 | 4,735 |
| 2006-11-14 | 933 | 946 | 913 | 933 | 4,078,000 | 4,665 |
| 2006-11-13 | 979 | 979 | 929 | 931 | 4,074,000 | 4,655 |
| 2006-11-10 | 969 | 1,002 | 967 | 988 | 2,052,000 | 4,940 |
| 2006-11-09 | 975 | 978 | 960 | 971 | 1,141,000 | 4,855 |
| 2006-11-08 | 990 | 996 | 974 | 979 | 1,441,000 | 4,895 |
| 2006-11-07 | 1,018 | 1,019 | 993 | 999 | 1,214,000 | 4,995 |
| 2006-11-06 | 980 | 1,011 | 973 | 1,008 | 1,785,000 | 5,040 |
| 2006-11-02 | 980 | 990 | 976 | 982 | 1,349,000 | 4,910 |
| 2006-11-01 | 983 | 994 | 974 | 987 | 1,068,000 | 4,935 |
| 2006-10-31 | 999 | 1,004 | 983 | 984 | 1,240,000 | 4,920 |
| 2006-10-30 | 1,015 | 1,026 | 997 | 998 | 1,041,000 | 4,990 |
| 2006-10-27 | 1,020 | 1,033 | 1,015 | 1,018 | 2,021,000 | 5,090 |
| 2006-10-26 | 1,019 | 1,020 | 1,007 | 1,015 | 1,462,000 | 5,075 |
| 2006-10-25 | 1,011 | 1,025 | 1,000 | 1,004 | 1,611,000 | 5,020 |
| 2006-10-24 | 1,026 | 1,043 | 1,015 | 1,020 | 1,011,000 | 5,100 |
| 2006-10-23 | 1,030 | 1,042 | 1,022 | 1,031 | 1,147,000 | 5,155 |
| 2006-10-20 | 1,050 | 1,052 | 1,036 | 1,042 | 1,389,000 | 5,210 |
| 2006-10-19 | 1,035 | 1,047 | 1,030 | 1,039 | 2,076,000 | 5,195 |
| 2006-10-18 | 1,019 | 1,031 | 1,004 | 1,030 | 2,185,000 | 5,150 |
| 2006-10-17 | 1,010 | 1,026 | 1,010 | 1,018 | 3,399,000 | 5,090 |
| 2006-10-16 | 987 | 994 | 985 | 991 | 1,000,000 | 4,955 |
| 2006-10-13 | 977 | 992 | 961 | 979 | 2,277,000 | 4,895 |
| 2006-10-12 | 936 | 978 | 933 | 971 | 2,976,000 | 4,855 |
| 2006-10-11 | 960 | 970 | 928 | 930 | 2,548,000 | 4,650 |
| 2006-10-10 | 945 | 985 | 937 | 968 | 3,623,000 | 4,840 |
| 2006-10-06 | 974 | 985 | 953 | 957 | 3,009,000 | 4,785 |
| 2006-10-05 | 990 | 997 | 973 | 979 | 2,484,000 | 4,895 |
| 2006-10-04 | 1,006 | 1,007 | 966 | 975 | 4,441,000 | 4,875 |
| 2006-10-03 | 1,037 | 1,044 | 1,015 | 1,024 | 1,856,000 | 5,120 |
| 2006-10-02 | 1,030 | 1,047 | 1,022 | 1,041 | 1,625,000 | 5,205 |
| 2006-09-29 | 1,032 | 1,033 | 1,012 | 1,019 | 1,496,000 | 5,095 |
| 2006-09-28 | 1,017 | 1,032 | 1,007 | 1,025 | 1,594,000 | 5,125 |
| 2006-09-27 | 996 | 1,012 | 995 | 1,010 | 2,831,000 | 5,050 |
| 2006-09-26 | 990 | 1,025 | 990 | 995 | 2,286,000 | 4,975 |
| 2006-09-25 | 1,030 | 1,030 | 977 | 991 | 4,577,000 | 4,955 |
| 2006-09-22 | 1,069 | 1,069 | 1,029 | 1,031 | 2,845,000 | 5,155 |
| 2006-09-21 | 1,080 | 1,098 | 1,055 | 1,067 | 6,914,000 | 5,335 |
| 2006-09-20 | 1,041 | 1,076 | 1,025 | 1,067 | 7,047,000 | 5,335 |
| 2006-09-19 | 1,044 | 1,074 | 1,034 | 1,060 | 5,397,000 | 5,300 |
| 2006-09-15 | 1,018 | 1,067 | 1,010 | 1,064 | 10,008,000 | 5,320 |
| 2006-09-14 | 1,009 | 1,038 | 1,005 | 1,021 | 9,795,000 | 5,105 |
| 2006-09-13 | 1,000 | 1,006 | 917 | 974 | 11,679,000 | 4,870 |
| 2006-09-12 | 1,021 | 1,029 | 987 | 990 | 7,321,000 | 4,950 |
| 2006-09-11 | 1,060 | 1,071 | 1,052 | 1,060 | 3,648,000 | 5,300 |
| 2006-09-08 | 1,011 | 1,090 | 1,007 | 1,070 | 8,782,000 | 5,350 |
| 2006-09-07 | 1,046 | 1,048 | 1,025 | 1,032 | 4,206,000 | 5,160 |
| 2006-09-06 | 1,074 | 1,095 | 1,063 | 1,066 | 3,849,000 | 5,330 |
| 2006-09-05 | 1,058 | 1,065 | 1,045 | 1,063 | 3,535,000 | 5,315 |
| 2006-09-04 | 1,094 | 1,100 | 1,056 | 1,063 | 5,093,000 | 5,315 |
| 2006-09-01 | 1,055 | 1,076 | 1,045 | 1,071 | 4,488,000 | 5,355 |
| 2006-08-31 | 1,079 | 1,082 | 1,058 | 1,070 | 3,672,000 | 5,350 |
| 2006-08-30 | 1,078 | 1,079 | 1,036 | 1,039 | 2,922,000 | 5,195 |
| 2006-08-29 | 1,098 | 1,098 | 1,058 | 1,071 | 1,633,000 | 5,355 |
| 2006-08-28 | 1,089 | 1,095 | 1,070 | 1,078 | 1,850,000 | 5,390 |
| 2006-08-25 | 1,103 | 1,117 | 1,080 | 1,085 | 3,236,000 | 5,425 |
| 2006-08-24 | 1,135 | 1,137 | 1,107 | 1,121 | 2,025,000 | 5,605 |
| 2006-08-23 | 1,130 | 1,146 | 1,124 | 1,141 | 1,978,000 | 5,705 |
| 2006-08-22 | 1,120 | 1,143 | 1,115 | 1,134 | 2,751,000 | 5,670 |
| 2006-08-21 | 1,105 | 1,125 | 1,096 | 1,100 | 1,668,000 | 5,500 |
| 2006-08-18 | 1,107 | 1,113 | 1,080 | 1,102 | 1,771,000 | 5,510 |
| 2006-08-17 | 1,125 | 1,129 | 1,101 | 1,105 | 2,204,000 | 5,525 |
| 2006-08-16 | 1,110 | 1,114 | 1,092 | 1,111 | 2,486,000 | 5,555 |
| 2006-08-15 | 1,071 | 1,096 | 1,060 | 1,090 | 2,416,000 | 5,450 |
| 2006-08-14 | 1,073 | 1,095 | 1,054 | 1,070 | 2,204,000 | 5,350 |
| 2006-08-11 | 1,081 | 1,092 | 1,065 | 1,080 | 4,051,000 | 5,400 |
| 2006-08-10 | 1,043 | 1,082 | 1,035 | 1,074 | 3,922,000 | 5,370 |
| 2006-08-09 | 1,011 | 1,030 | 999 | 1,028 | 1,850,000 | 5,140 |
| 2006-08-08 | 995 | 1,017 | 993 | 1,016 | 1,060,000 | 5,080 |
| 2006-08-07 | 1,020 | 1,023 | 991 | 992 | 1,055,000 | 4,960 |
| 2006-08-04 | 1,032 | 1,036 | 1,005 | 1,010 | 1,112,000 | 5,050 |
| 2006-08-03 | 1,034 | 1,041 | 1,024 | 1,028 | 1,854,000 | 5,140 |
| 2006-08-02 | 1,020 | 1,034 | 1,012 | 1,034 | 1,684,000 | 5,170 |
| 2006-08-01 | 1,022 | 1,044 | 1,022 | 1,031 | 2,260,000 | 5,155 |
| 2006-07-31 | 1,037 | 1,062 | 1,024 | 1,032 | 4,641,000 | 5,160 |
| 2006-07-28 | 980 | 1,037 | 973 | 1,036 | 4,372,000 | 5,180 |
| 2006-07-27 | 948 | 972 | 939 | 970 | 2,892,000 | 4,850 |
| 2006-07-26 | 987 | 988 | 952 | 956 | 3,262,000 | 4,780 |
| 2006-07-25 | 969 | 1,016 | 968 | 997 | 6,193,000 | 4,985 |
| 2006-07-24 | 968 | 968 | 918 | 926 | 4,601,000 | 4,630 |
| 2006-07-21 | 965 | 975 | 941 | 968 | 2,111,000 | 4,840 |
| 2006-07-20 | 962 | 971 | 939 | 964 | 2,009,000 | 4,820 |
| 2006-07-19 | 905 | 936 | 900 | 922 | 2,542,000 | 4,610 |
| 2006-07-18 | 978 | 978 | 897 | 907 | 7,549,000 | 4,535 |
| 2006-07-14 | 954 | 991 | 948 | 979 | 5,682,000 | 4,895 |
| 2006-07-13 | 944 | 978 | 944 | 957 | 3,963,000 | 4,785 |
| 2006-07-12 | 964 | 968 | 940 | 944 | 2,234,000 | 4,720 |
| 2006-07-11 | 980 | 982 | 936 | 957 | 3,584,000 | 4,785 |
| 2006-07-10 | 971 | 1,006 | 964 | 1,000 | 1,783,000 | 5,000 |
| 2006-07-07 | 1,020 | 1,020 | 990 | 991 | 2,567,000 | 4,955 |
| 2006-07-06 | 1,025 | 1,029 | 994 | 1,000 | 3,723,000 | 5,000 |
| 2006-07-05 | 1,000 | 1,053 | 995 | 1,033 | 2,353,000 | 5,165 |
| 2006-07-04 | 1,049 | 1,049 | 1,011 | 1,017 | 2,847,000 | 5,085 |
| 2006-07-03 | 1,032 | 1,046 | 1,019 | 1,036 | 2,946,000 | 5,180 |
| 2006-06-30 | 990 | 1,029 | 986 | 1,012 | 4,876,000 | 5,060 |
| 2006-06-29 | 958 | 963 | 947 | 963 | 1,588,000 | 4,815 |
| 2006-06-28 | 954 | 954 | 937 | 943 | 2,413,000 | 4,715 |
| 2006-06-27 | 962 | 975 | 946 | 968 | 2,189,000 | 4,840 |
| 2006-06-26 | 955 | 963 | 936 | 955 | 1,992,000 | 4,775 |
| 2006-06-23 | 966 | 966 | 930 | 959 | 3,103,000 | 4,795 |
| 2006-06-22 | 935 | 976 | 926 | 972 | 5,406,000 | 4,860 |
| 2006-06-21 | 894 | 919 | 893 | 914 | 3,993,000 | 4,570 |
| 2006-06-20 | 926 | 928 | 881 | 884 | 3,349,000 | 4,420 |
| 2006-06-19 | 951 | 964 | 911 | 916 | 3,665,000 | 4,580 |
| 2006-06-16 | 964 | 966 | 939 | 950 | 3,708,000 | 4,750 |
| 2006-06-15 | 886 | 929 | 883 | 918 | 3,495,000 | 4,590 |
| 2006-06-14 | 850 | 886 | 839 | 866 | 1,907,000 | 4,330 |
| 2006-06-13 | 900 | 900 | 859 | 859 | 2,436,000 | 4,295 |
| 2006-06-12 | 912 | 916 | 892 | 913 | 2,863,000 | 4,565 |
| 2006-06-09 | 885 | 945 | 884 | 917 | 7,395,000 | 4,585 |
| 2006-06-08 | 886 | 909 | 861 | 875 | 6,399,000 | 4,375 |
| 2006-06-07 | 939 | 940 | 877 | 886 | 7,923,000 | 4,430 |
| 2006-06-06 | 976 | 990 | 950 | 959 | 3,783,000 | 4,795 |
| 2006-06-05 | 1,016 | 1,032 | 993 | 996 | 3,186,000 | 4,980 |
| 2006-06-02 | 986 | 1,017 | 940 | 1,013 | 4,124,000 | 5,065 |
| 2006-06-01 | 1,044 | 1,046 | 1,000 | 1,006 | 2,244,000 | 5,030 |
| 2006-05-31 | 1,013 | 1,017 | 998 | 1,004 | 4,668,000 | 5,020 |
| 2006-05-30 | 1,075 | 1,075 | 1,038 | 1,053 | 3,475,000 | 5,265 |
| 2006-05-29 | 1,103 | 1,103 | 1,069 | 1,072 | 2,178,000 | 5,360 |
| 2006-05-26 | 1,066 | 1,086 | 1,061 | 1,083 | 2,728,000 | 5,415 |
| 2006-05-25 | 1,070 | 1,076 | 1,045 | 1,052 | 3,004,000 | 5,260 |
| 2006-05-24 | 1,077 | 1,085 | 1,054 | 1,080 | 5,002,000 | 5,400 |
| 2006-05-23 | 1,019 | 1,039 | 1,000 | 1,027 | 5,832,000 | 5,135 |
| 2006-05-22 | 1,110 | 1,111 | 1,037 | 1,039 | 3,612,000 | 5,195 |
| 2006-05-19 | 1,100 | 1,115 | 1,062 | 1,114 | 3,519,000 | 5,570 |
| 2006-05-18 | 1,090 | 1,142 | 1,086 | 1,100 | 3,092,000 | 5,500 |
| 2006-05-17 | 1,120 | 1,146 | 1,080 | 1,143 | 4,395,000 | 5,715 |
| 2006-05-16 | 1,185 | 1,193 | 1,102 | 1,110 | 3,887,000 | 5,550 |
| 2006-05-15 | 1,194 | 1,226 | 1,184 | 1,196 | 3,929,000 | 5,980 |
| 2006-05-12 | 1,264 | 1,273 | 1,235 | 1,242 | 4,121,000 | 6,210 |
| 2006-05-11 | 1,315 | 1,337 | 1,277 | 1,292 | 3,869,000 | 6,460 |
| 2006-05-10 | 1,361 | 1,368 | 1,314 | 1,320 | 1,665,000 | 6,600 |
| 2006-05-09 | 1,359 | 1,388 | 1,341 | 1,350 | 1,817,000 | 6,750 |
| 2006-05-08 | 1,356 | 1,382 | 1,336 | 1,379 | 2,802,000 | 6,895 |
| 2006-05-02 | 1,291 | 1,329 | 1,291 | 1,316 | 1,025,000 | 6,580 |
| 2006-05-01 | 1,301 | 1,307 | 1,285 | 1,301 | 1,077,000 | 6,505 |
| 2006-04-28 | 1,311 | 1,318 | 1,280 | 1,300 | 3,815,000 | 6,500 |
| 2006-04-27 | 1,350 | 1,352 | 1,322 | 1,330 | 1,970,000 | 6,650 |
| 2006-04-26 | 1,334 | 1,367 | 1,334 | 1,338 | 1,976,000 | 6,690 |
| 2006-04-25 | 1,345 | 1,345 | 1,328 | 1,333 | 1,971,000 | 6,665 |
| 2006-04-24 | 1,370 | 1,384 | 1,340 | 1,351 | 2,691,000 | 6,755 |
| 2006-04-21 | 1,403 | 1,408 | 1,387 | 1,394 | 2,428,000 | 6,970 |
| 2006-04-20 | 1,433 | 1,450 | 1,421 | 1,443 | 2,960,000 | 7,215 |
| 2006-04-19 | 1,409 | 1,420 | 1,403 | 1,413 | 2,729,000 | 7,065 |
| 2006-04-18 | 1,355 | 1,396 | 1,341 | 1,392 | 1,893,000 | 6,960 |
| 2006-04-17 | 1,390 | 1,400 | 1,354 | 1,355 | 1,410,000 | 6,775 |
| 2006-04-14 | 1,368 | 1,378 | 1,353 | 1,373 | 1,718,000 | 6,865 |
| 2006-04-13 | 1,365 | 1,374 | 1,351 | 1,354 | 1,418,000 | 6,770 |
| 2006-04-12 | 1,383 | 1,392 | 1,364 | 1,364 | 1,601,000 | 6,820 |
| 2006-04-11 | 1,405 | 1,415 | 1,378 | 1,390 | 2,754,000 | 6,950 |
| 2006-04-10 | 1,399 | 1,399 | 1,373 | 1,385 | 2,418,000 | 6,925 |
| 2006-04-07 | 1,391 | 1,419 | 1,378 | 1,419 | 1,543,000 | 7,095 |
| 2006-04-06 | 1,389 | 1,393 | 1,362 | 1,387 | 1,755,000 | 6,935 |
| 2006-04-05 | 1,405 | 1,420 | 1,363 | 1,369 | 2,181,000 | 6,845 |
| 2006-04-04 | 1,431 | 1,448 | 1,420 | 1,423 | 2,413,000 | 7,115 |
| 2006-04-03 | 1,405 | 1,431 | 1,400 | 1,422 | 1,868,000 | 7,110 |
| 2006-03-31 | 1,410 | 1,417 | 1,386 | 1,405 | 1,663,000 | 7,025 |
| 2006-03-30 | 1,385 | 1,400 | 1,380 | 1,391 | 1,904,000 | 6,955 |
| 2006-03-29 | 1,357 | 1,381 | 1,331 | 1,367 | 1,626,000 | 6,835 |
| 2006-03-28 | 1,340 | 1,360 | 1,322 | 1,360 | 1,255,000 | 6,800 |
| 2006-03-27 | 1,347 | 1,358 | 1,331 | 1,340 | 1,952,000 | 6,700 |
| 2006-03-24 | 1,302 | 1,327 | 1,300 | 1,327 | 1,523,000 | 6,635 |
| 2006-03-23 | 1,340 | 1,345 | 1,295 | 1,302 | 2,842,000 | 6,510 |
| 2006-03-22 | 1,251 | 1,289 | 1,240 | 1,280 | 2,381,000 | 6,400 |
| 2006-03-20 | 1,213 | 1,266 | 1,209 | 1,264 | 1,560,000 | 6,320 |
| 2006-03-17 | 1,201 | 1,206 | 1,184 | 1,205 | 1,299,000 | 6,025 |
| 2006-03-16 | 1,243 | 1,251 | 1,197 | 1,200 | 980,000 | 6,000 |
| 2006-03-15 | 1,238 | 1,256 | 1,224 | 1,242 | 1,645,000 | 6,210 |
| 2006-03-14 | 1,255 | 1,257 | 1,224 | 1,231 | 1,148,000 | 6,155 |
| 2006-03-13 | 1,250 | 1,269 | 1,233 | 1,235 | 1,116,000 | 6,175 |
| 2006-03-10 | 1,221 | 1,265 | 1,221 | 1,243 | 3,619,000 | 6,215 |
| 2006-03-09 | 1,211 | 1,256 | 1,193 | 1,212 | 3,056,000 | 6,060 |
| 2006-03-08 | 1,199 | 1,245 | 1,190 | 1,231 | 2,400,000 | 6,155 |
| 2006-03-07 | 1,198 | 1,232 | 1,181 | 1,198 | 1,480,000 | 5,990 |
| 2006-03-06 | 1,180 | 1,208 | 1,166 | 1,197 | 2,034,000 | 5,985 |
| 2006-03-03 | 1,228 | 1,240 | 1,188 | 1,194 | 2,099,000 | 5,970 |
| 2006-03-02 | 1,295 | 1,299 | 1,224 | 1,232 | 1,301,000 | 6,160 |
| 2006-03-01 | 1,290 | 1,311 | 1,280 | 1,292 | 1,469,000 | 6,460 |
| 2006-02-28 | 1,322 | 1,328 | 1,281 | 1,295 | 2,698,000 | 6,475 |
| 2006-02-27 | 1,318 | 1,336 | 1,278 | 1,315 | 1,330,000 | 6,575 |
| 2006-02-24 | 1,309 | 1,313 | 1,285 | 1,304 | 1,893,000 | 6,520 |
| 2006-02-23 | 1,324 | 1,335 | 1,302 | 1,329 | 1,576,000 | 6,645 |
| 2006-02-22 | 1,295 | 1,332 | 1,267 | 1,309 | 2,742,000 | 6,545 |
| 2006-02-21 | 1,201 | 1,268 | 1,201 | 1,263 | 2,202,000 | 6,315 |
| 2006-02-20 | 1,218 | 1,234 | 1,174 | 1,186 | 2,103,000 | 5,930 |
| 2006-02-17 | 1,282 | 1,310 | 1,218 | 1,226 | 2,122,000 | 6,130 |
| 2006-02-16 | 1,278 | 1,294 | 1,249 | 1,282 | 1,631,000 | 6,410 |
| 2006-02-15 | 1,330 | 1,370 | 1,273 | 1,278 | 3,275,000 | 6,390 |
| 2006-02-14 | 1,234 | 1,322 | 1,180 | 1,299 | 3,390,000 | 6,495 |
| 2006-02-13 | 1,313 | 1,322 | 1,225 | 1,254 | 4,025,000 | 6,270 |
| 2006-02-10 | 1,356 | 1,380 | 1,254 | 1,353 | 3,664,000 | 6,765 |
| 2006-02-09 | 1,403 | 1,413 | 1,350 | 1,360 | 2,186,000 | 6,800 |
| 2006-02-08 | 1,423 | 1,448 | 1,378 | 1,383 | 2,913,000 | 6,915 |
| 2006-02-07 | 1,458 | 1,485 | 1,423 | 1,473 | 3,121,000 | 7,365 |
| 2006-02-06 | 1,474 | 1,490 | 1,448 | 1,485 | 3,353,000 | 7,425 |
| 2006-02-03 | 1,435 | 1,468 | 1,424 | 1,434 | 3,772,000 | 7,170 |
| 2006-02-02 | 1,412 | 1,429 | 1,393 | 1,395 | 1,715,000 | 6,975 |
| 2006-02-01 | 1,395 | 1,441 | 1,372 | 1,388 | 2,949,000 | 6,940 |
| 2006-01-31 | 1,358 | 1,393 | 1,355 | 1,375 | 1,786,000 | 6,875 |
| 2006-01-30 | 1,357 | 1,412 | 1,340 | 1,366 | 3,617,000 | 6,830 |
| 2006-01-27 | 1,295 | 1,317 | 1,286 | 1,317 | 1,500,000 | 6,585 |
| 2006-01-26 | 1,303 | 1,305 | 1,260 | 1,272 | 2,027,000 | 6,360 |
| 2006-01-25 | 1,272 | 1,312 | 1,256 | 1,263 | 1,795,000 | 6,315 |
| 2006-01-24 | 1,234 | 1,254 | 1,226 | 1,244 | 2,015,000 | 6,220 |
| 2006-01-23 | 1,200 | 1,264 | 1,194 | 1,235 | 2,305,000 | 6,175 |
| 2006-01-20 | 1,274 | 1,278 | 1,225 | 1,234 | 1,513,000 | 6,170 |
| 2006-01-19 | 1,197 | 1,267 | 1,179 | 1,254 | 1,216,000 | 6,270 |
| 2006-01-18 | 1,253 | 1,265 | 1,146 | 1,204 | 1,645,000 | 6,020 |
| 2006-01-17 | 1,292 | 1,309 | 1,253 | 1,253 | 1,332,000 | 6,265 |
| 2006-01-16 | 1,298 | 1,317 | 1,287 | 1,295 | 837,000 | 6,475 |
| 2006-01-13 | 1,322 | 1,322 | 1,274 | 1,316 | 1,481,000 | 6,580 |
| 2006-01-12 | 1,298 | 1,325 | 1,298 | 1,320 | 1,259,000 | 6,600 |
| 2006-01-11 | 1,281 | 1,295 | 1,252 | 1,294 | 2,515,000 | 6,470 |
| 2006-01-10 | 1,346 | 1,346 | 1,302 | 1,308 | 1,867,000 | 6,540 |
| 2006-01-06 | 1,310 | 1,338 | 1,301 | 1,337 | 2,953,000 | 6,685 |
| 2006-01-05 | 1,319 | 1,319 | 1,290 | 1,301 | 1,513,000 | 6,505 |
| 2006-01-04 | 1,318 | 1,318 | 1,286 | 1,296 | 1,018,000 | 6,480 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
