5989 (株)エイチワン 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 | 1,643 | 1,644 | 1,640 | 1,643 | 3,800 | 1,643 |
| 2006-12-28 | 1,615 | 1,638 | 1,615 | 1,632 | 6,800 | 1,632 |
| 2006-12-27 | 1,620 | 1,620 | 1,605 | 1,620 | 2,800 | 1,620 |
| 2006-12-26 | 1,600 | 1,620 | 1,600 | 1,604 | 4,400 | 1,604 |
| 2006-12-25 | 1,601 | 1,605 | 1,600 | 1,604 | 21,300 | 1,604 |
| 2006-12-22 | 1,601 | 1,610 | 1,600 | 1,600 | 9,400 | 1,600 |
| 2006-12-21 | 1,620 | 1,620 | 1,600 | 1,610 | 15,900 | 1,610 |
| 2006-12-20 | 1,580 | 1,625 | 1,580 | 1,610 | 10,700 | 1,610 |
| 2006-12-19 | 1,620 | 1,636 | 1,602 | 1,610 | 19,600 | 1,610 |
| 2006-12-18 | 1,649 | 1,650 | 1,630 | 1,636 | 20,600 | 1,636 |
| 2006-12-15 | 1,655 | 1,657 | 1,646 | 1,650 | 8,900 | 1,650 |
| 2006-12-14 | 1,669 | 1,669 | 1,647 | 1,655 | 21,800 | 1,655 |
| 2006-12-13 | 1,643 | 1,647 | 1,631 | 1,647 | 10,400 | 1,647 |
| 2006-12-12 | 1,665 | 1,665 | 1,644 | 1,644 | 18,800 | 1,644 |
| 2006-12-11 | 1,670 | 1,680 | 1,650 | 1,665 | 24,900 | 1,665 |
| 2006-12-08 | 1,686 | 1,687 | 1,670 | 1,670 | 10,200 | 1,670 |
| 2006-12-07 | 1,680 | 1,700 | 1,675 | 1,700 | 86,500 | 1,700 |
| 2006-12-06 | 1,640 | 1,690 | 1,605 | 1,673 | 45,200 | 1,673 |
| 2006-12-05 | 1,633 | 1,640 | 1,535 | 1,640 | 10,200 | 1,640 |
| 2006-12-04 | 1,640 | 1,650 | 1,635 | 1,648 | 6,700 | 1,648 |
| 2006-12-01 | 1,620 | 1,630 | 1,619 | 1,619 | 6,000 | 1,619 |
| 2006-11-30 | 1,600 | 1,611 | 1,600 | 1,602 | 4,500 | 1,602 |
| 2006-11-29 | 1,580 | 1,590 | 1,580 | 1,586 | 2,200 | 1,586 |
| 2006-11-28 | 1,580 | 1,585 | 1,550 | 1,584 | 4,500 | 1,584 |
| 2006-11-27 | 1,583 | 1,597 | 1,583 | 1,597 | 500 | 1,597 |
| 2006-11-24 | 1,587 | 1,598 | 1,586 | 1,597 | 4,100 | 1,597 |
| 2006-11-22 | 1,562 | 1,598 | 1,561 | 1,587 | 4,900 | 1,587 |
| 2006-11-21 | 1,571 | 1,600 | 1,550 | 1,561 | 4,500 | 1,561 |
| 2006-11-20 | 1,591 | 1,620 | 1,590 | 1,601 | 9,900 | 1,601 |
| 2006-11-17 | 1,670 | 1,670 | 1,650 | 1,650 | 6,400 | 1,650 |
| 2006-11-16 | 1,675 | 1,675 | 1,620 | 1,669 | 5,300 | 1,669 |
| 2006-11-15 | 1,680 | 1,680 | 1,660 | 1,660 | 10,800 | 1,660 |
| 2006-11-14 | 1,655 | 1,685 | 1,655 | 1,660 | 4,400 | 1,660 |
| 2006-11-13 | 1,670 | 1,670 | 1,620 | 1,670 | 12,100 | 1,670 |
| 2006-11-10 | 1,700 | 1,700 | 1,670 | 1,680 | 13,500 | 1,680 |
| 2006-11-09 | 1,700 | 1,710 | 1,690 | 1,700 | 16,000 | 1,700 |
| 2006-11-08 | 1,735 | 1,735 | 1,701 | 1,710 | 27,900 | 1,710 |
| 2006-11-07 | 1,736 | 1,749 | 1,712 | 1,720 | 20,400 | 1,720 |
| 2006-11-06 | 1,670 | 1,714 | 1,660 | 1,706 | 45,200 | 1,706 |
| 2006-11-02 | 1,655 | 1,658 | 1,641 | 1,658 | 23,500 | 1,658 |
| 2006-11-01 | 1,650 | 1,650 | 1,630 | 1,640 | 27,600 | 1,640 |
| 2006-10-31 | 1,640 | 1,650 | 1,631 | 1,640 | 13,800 | 1,640 |
| 2006-10-30 | 1,629 | 1,650 | 1,599 | 1,620 | 87,800 | 1,620 |
| 2006-10-27 | 1,770 | 1,813 | 1,680 | 1,729 | 95,500 | 1,729 |
| 2006-10-26 | 1,775 | 1,777 | 1,765 | 1,770 | 8,300 | 1,770 |
| 2006-10-25 | 1,775 | 1,780 | 1,762 | 1,776 | 28,000 | 1,776 |
| 2006-10-24 | 1,800 | 1,800 | 1,772 | 1,773 | 12,800 | 1,773 |
| 2006-10-23 | 1,775 | 1,805 | 1,770 | 1,800 | 38,600 | 1,800 |
| 2006-10-20 | 1,785 | 1,795 | 1,780 | 1,790 | 20,700 | 1,790 |
| 2006-10-19 | 1,795 | 1,800 | 1,791 | 1,799 | 22,300 | 1,799 |
| 2006-10-18 | 1,792 | 1,799 | 1,786 | 1,795 | 16,200 | 1,795 |
| 2006-10-17 | 1,817 | 1,817 | 1,780 | 1,793 | 21,800 | 1,793 |
| 2006-10-16 | 1,734 | 1,820 | 1,730 | 1,820 | 42,900 | 1,820 |
| 2006-10-13 | 1,665 | 1,716 | 1,665 | 1,716 | 16,400 | 1,716 |
| 2006-10-12 | 1,661 | 1,690 | 1,650 | 1,670 | 13,600 | 1,670 |
| 2006-10-11 | 1,718 | 1,718 | 1,685 | 1,690 | 16,200 | 1,690 |
| 2006-10-10 | 1,728 | 1,735 | 1,716 | 1,720 | 18,200 | 1,720 |
| 2006-10-06 | 1,725 | 1,735 | 1,712 | 1,734 | 13,800 | 1,734 |
| 2006-10-05 | 1,710 | 1,724 | 1,710 | 1,716 | 9,300 | 1,716 |
| 2006-10-04 | 1,710 | 1,730 | 1,707 | 1,710 | 27,800 | 1,710 |
| 2006-10-03 | 1,725 | 1,732 | 1,710 | 1,712 | 30,200 | 1,712 |
| 2006-10-02 | 1,690 | 1,739 | 1,673 | 1,735 | 36,400 | 1,735 |
| 2006-09-29 | 1,655 | 1,660 | 1,645 | 1,660 | 32,000 | 1,660 |
| 2006-09-28 | 1,660 | 1,660 | 1,648 | 1,650 | 19,100 | 1,650 |
| 2006-09-27 | 1,650 | 1,650 | 1,645 | 1,650 | 20,400 | 1,650 |
| 2006-09-26 | 1,647 | 1,655 | 1,640 | 1,645 | 14,900 | 1,645 |
| 2006-09-25 | 1,600 | 1,625 | 1,600 | 1,621 | 4,100 | 1,621 |
| 2006-09-22 | 1,550 | 1,642 | 1,548 | 1,600 | 4,700 | 1,600 |
| 2006-09-21 | 1,530 | 1,572 | 1,530 | 1,551 | 11,800 | 1,551 |
| 2006-09-20 | 1,535 | 1,580 | 1,507 | 1,535 | 10,100 | 1,535 |
| 2006-09-19 | 1,595 | 1,597 | 1,580 | 1,590 | 13,700 | 1,590 |
| 2006-09-15 | 1,544 | 1,570 | 1,544 | 1,555 | 18,600 | 1,555 |
| 2006-09-14 | 1,550 | 1,551 | 1,540 | 1,546 | 13,500 | 1,546 |
| 2006-09-13 | 1,555 | 1,560 | 1,550 | 1,555 | 13,600 | 1,555 |
| 2006-09-12 | 1,600 | 1,602 | 1,560 | 1,582 | 34,100 | 1,582 |
| 2006-09-11 | 1,677 | 1,677 | 1,610 | 1,612 | 23,700 | 1,612 |
| 2006-09-08 | 1,680 | 1,681 | 1,656 | 1,680 | 22,600 | 1,680 |
| 2006-09-07 | 1,677 | 1,690 | 1,677 | 1,681 | 52,900 | 1,681 |
| 2006-09-06 | 1,730 | 1,730 | 1,700 | 1,705 | 18,200 | 1,705 |
| 2006-09-05 | 1,741 | 1,742 | 1,710 | 1,722 | 29,300 | 1,722 |
| 2006-09-04 | 1,705 | 1,750 | 1,705 | 1,748 | 38,400 | 1,748 |
| 2006-09-01 | 1,697 | 1,697 | 1,680 | 1,695 | 8,000 | 1,695 |
| 2006-08-31 | 1,694 | 1,700 | 1,680 | 1,690 | 16,000 | 1,690 |
| 2006-08-30 | 1,675 | 1,700 | 1,657 | 1,695 | 35,700 | 1,695 |
| 2006-08-29 | 1,698 | 1,699 | 1,600 | 1,655 | 34,600 | 1,655 |
| 2006-08-28 | 1,599 | 1,682 | 1,594 | 1,675 | 44,200 | 1,675 |
| 2006-08-25 | 1,538 | 1,580 | 1,530 | 1,578 | 31,800 | 1,578 |
| 2006-08-24 | 1,544 | 1,544 | 1,527 | 1,536 | 14,900 | 1,536 |
| 2006-08-23 | 1,540 | 1,544 | 1,526 | 1,544 | 15,500 | 1,544 |
| 2006-08-22 | 1,517 | 1,542 | 1,500 | 1,542 | 28,900 | 1,542 |
| 2006-08-21 | 1,500 | 1,520 | 1,500 | 1,515 | 18,100 | 1,515 |
| 2006-08-18 | 1,460 | 1,500 | 1,450 | 1,499 | 15,200 | 1,499 |
| 2006-08-17 | 1,445 | 1,458 | 1,390 | 1,440 | 50,800 | 1,440 |
| 2006-08-16 | 1,487 | 1,487 | 1,441 | 1,465 | 31,000 | 1,465 |
| 2006-08-15 | 1,470 | 1,547 | 1,455 | 1,493 | 43,400 | 1,493 |
| 2006-08-14 | 1,509 | 1,568 | 1,450 | 1,479 | 134,900 | 1,479 |
| 2006-08-11 | 1,172 | 1,369 | 1,172 | 1,369 | 87,500 | 1,369 |
| 2006-08-10 | 1,155 | 1,169 | 1,120 | 1,169 | 4,700 | 1,169 |
| 2006-08-09 | 1,164 | 1,164 | 1,130 | 1,155 | 3,400 | 1,155 |
| 2006-08-08 | 1,116 | 1,175 | 1,116 | 1,175 | 3,600 | 1,175 |
| 2006-08-07 | 1,140 | 1,140 | 1,125 | 1,125 | 13,900 | 1,125 |
| 2006-08-04 | 1,123 | 1,150 | 1,122 | 1,137 | 23,000 | 1,137 |
| 2006-08-03 | 1,210 | 1,210 | 1,110 | 1,110 | 8,800 | 1,110 |
| 2006-08-02 | 1,260 | 1,260 | 1,200 | 1,210 | 7,200 | 1,210 |
| 2006-08-01 | 1,250 | 1,251 | 1,200 | 1,200 | 5,300 | 1,200 |
| 2006-07-31 | 1,245 | 1,250 | 1,213 | 1,213 | 5,400 | 1,213 |
| 2006-07-28 | 1,200 | 1,245 | 1,171 | 1,245 | 3,300 | 1,245 |
| 2006-07-27 | 1,208 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2006-07-26 | 1,190 | 1,205 | 1,190 | 1,200 | 6,600 | 1,200 |
| 2006-07-25 | 1,151 | 1,180 | 1,151 | 1,160 | 10,700 | 1,160 |
| 2006-07-24 | 1,116 | 1,150 | 1,112 | 1,150 | 2,200 | 1,150 |
| 2006-07-21 | 1,173 | 1,173 | 1,131 | 1,150 | 8,700 | 1,150 |
| 2006-07-20 | 1,210 | 1,210 | 1,150 | 1,175 | 33,600 | 1,175 |
| 2006-07-19 | 1,250 | 1,250 | 1,180 | 1,210 | 5,900 | 1,210 |
| 2006-07-18 | 1,265 | 1,265 | 1,225 | 1,230 | 9,900 | 1,230 |
| 2006-07-14 | 1,250 | 1,262 | 1,250 | 1,262 | 8,200 | 1,262 |
| 2006-07-13 | 1,290 | 1,290 | 1,235 | 1,265 | 5,900 | 1,265 |
| 2006-07-12 | 1,310 | 1,310 | 1,295 | 1,299 | 4,500 | 1,299 |
| 2006-07-11 | 1,330 | 1,330 | 1,300 | 1,310 | 6,600 | 1,310 |
| 2006-07-10 | 1,310 | 1,355 | 1,304 | 1,355 | 8,400 | 1,355 |
| 2006-07-07 | 1,360 | 1,375 | 1,350 | 1,350 | 4,300 | 1,350 |
| 2006-07-06 | 1,401 | 1,401 | 1,331 | 1,350 | 23,600 | 1,350 |
| 2006-07-05 | 1,437 | 1,437 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2006-07-04 | 1,465 | 1,465 | 1,410 | 1,438 | 5,600 | 1,438 |
| 2006-07-03 | 1,369 | 1,405 | 1,360 | 1,405 | 14,500 | 1,405 |
| 2006-06-30 | 1,370 | 1,370 | 1,349 | 1,369 | 1,300 | 1,369 |
| 2006-06-29 | 1,351 | 1,369 | 1,340 | 1,348 | 4,200 | 1,348 |
| 2006-06-28 | 1,351 | 1,352 | 1,351 | 1,352 | 200 | 1,352 |
| 2006-06-27 | 1,355 | 1,370 | 1,350 | 1,370 | 2,600 | 1,370 |
| 2006-06-26 | 1,390 | 1,390 | 1,331 | 1,350 | 4,800 | 1,350 |
| 2006-06-23 | 1,375 | 1,375 | 1,361 | 1,370 | 2,100 | 1,370 |
| 2006-06-22 | 1,398 | 1,400 | 1,356 | 1,356 | 4,100 | 1,356 |
| 2006-06-21 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2006-06-20 | 1,359 | 1,399 | 1,359 | 1,399 | 1,200 | 1,399 |
| 2006-06-19 | 1,390 | 1,390 | 1,350 | 1,360 | 3,100 | 1,360 |
| 2006-06-16 | 1,379 | 1,379 | 1,320 | 1,335 | 8,200 | 1,335 |
| 2006-06-15 | 1,252 | 1,320 | 1,252 | 1,300 | 10,800 | 1,300 |
| 2006-06-14 | 1,235 | 1,275 | 1,235 | 1,260 | 3,600 | 1,260 |
| 2006-06-13 | 1,375 | 1,375 | 1,275 | 1,275 | 9,100 | 1,275 |
| 2006-06-12 | 1,342 | 1,342 | 1,310 | 1,335 | 6,300 | 1,335 |
| 2006-06-09 | 1,286 | 1,320 | 1,250 | 1,302 | 5,100 | 1,302 |
| 2006-06-08 | 1,325 | 1,325 | 1,225 | 1,286 | 27,700 | 1,286 |
| 2006-06-07 | 1,396 | 1,405 | 1,395 | 1,396 | 14,300 | 1,396 |
| 2006-06-06 | 1,400 | 1,410 | 1,390 | 1,392 | 7,900 | 1,392 |
| 2006-06-05 | 1,390 | 1,415 | 1,387 | 1,400 | 12,000 | 1,400 |
| 2006-06-02 | 1,465 | 1,465 | 1,380 | 1,390 | 21,000 | 1,390 |
| 2006-06-01 | 1,485 | 1,485 | 1,405 | 1,405 | 4,600 | 1,405 |
| 2006-05-31 | 1,465 | 1,465 | 1,440 | 1,445 | 1,900 | 1,445 |
| 2006-05-30 | 1,500 | 1,500 | 1,430 | 1,460 | 7,600 | 1,460 |
| 2006-05-29 | 1,512 | 1,519 | 1,500 | 1,500 | 15,000 | 1,500 |
| 2006-05-26 | 1,510 | 1,510 | 1,482 | 1,492 | 2,900 | 1,492 |
| 2006-05-25 | 1,452 | 1,480 | 1,450 | 1,480 | 7,600 | 1,480 |
| 2006-05-24 | 1,480 | 1,480 | 1,430 | 1,430 | 2,700 | 1,430 |
| 2006-05-23 | 1,508 | 1,508 | 1,475 | 1,480 | 6,500 | 1,480 |
| 2006-05-22 | 1,480 | 1,510 | 1,479 | 1,508 | 18,100 | 1,508 |
| 2006-05-19 | 1,440 | 1,480 | 1,440 | 1,480 | 3,600 | 1,480 |
| 2006-05-18 | 1,450 | 1,450 | 1,405 | 1,440 | 9,600 | 1,440 |
| 2006-05-17 | 1,485 | 1,485 | 1,455 | 1,466 | 19,000 | 1,466 |
| 2006-05-16 | 1,500 | 1,520 | 1,493 | 1,493 | 18,400 | 1,493 |
| 2006-05-15 | 1,495 | 1,500 | 1,488 | 1,500 | 15,800 | 1,500 |
| 2006-05-12 | 1,540 | 1,540 | 1,510 | 1,530 | 19,300 | 1,530 |
| 2006-05-11 | 1,570 | 1,570 | 1,541 | 1,545 | 5,600 | 1,545 |
| 2006-05-10 | 1,583 | 1,583 | 1,570 | 1,570 | 10,100 | 1,570 |
| 2006-05-09 | 1,598 | 1,600 | 1,580 | 1,585 | 32,800 | 1,585 |
| 2006-05-08 | 1,588 | 1,590 | 1,579 | 1,587 | 17,500 | 1,587 |
| 2006-05-02 | 1,560 | 1,573 | 1,550 | 1,573 | 38,000 | 1,573 |
| 2006-05-01 | 1,546 | 1,567 | 1,540 | 1,560 | 28,700 | 1,560 |
| 2006-04-28 | 1,564 | 1,612 | 1,540 | 1,582 | 151,900 | 1,582 |
| 2006-04-27 | 1,740 | 1,778 | 1,430 | 1,464 | 157,400 | 1,464 |
| 2006-04-26 | 1,730 | 1,739 | 1,715 | 1,730 | 14,500 | 1,730 |
| 2006-04-25 | 1,720 | 1,739 | 1,720 | 1,723 | 26,400 | 1,723 |
| 2006-04-24 | 1,701 | 1,714 | 1,699 | 1,714 | 32,800 | 1,714 |
| 2006-04-21 | 1,720 | 1,730 | 1,715 | 1,720 | 20,000 | 1,720 |
| 2006-04-20 | 1,760 | 1,760 | 1,730 | 1,745 | 19,800 | 1,745 |
| 2006-04-19 | 1,775 | 1,780 | 1,756 | 1,756 | 16,000 | 1,756 |
| 2006-04-18 | 1,770 | 1,780 | 1,755 | 1,770 | 18,000 | 1,770 |
| 2006-04-17 | 1,770 | 1,785 | 1,761 | 1,780 | 36,400 | 1,780 |
| 2006-04-14 | 1,780 | 1,790 | 1,755 | 1,790 | 12,400 | 1,790 |
| 2006-04-13 | 1,796 | 1,800 | 1,762 | 1,772 | 14,600 | 1,772 |
| 2006-04-12 | 1,798 | 1,798 | 1,760 | 1,770 | 8,700 | 1,770 |
| 2006-04-11 | 1,800 | 1,800 | 1,767 | 1,798 | 52,200 | 1,798 |
| 2006-04-10 | 1,828 | 1,828 | 1,795 | 1,800 | 40,100 | 1,800 |
| 2006-04-07 | 1,750 | 1,770 | 1,730 | 1,770 | 20,300 | 1,770 |
| 2006-04-06 | 1,743 | 1,781 | 1,700 | 1,745 | 47,500 | 1,745 |
| 2006-04-05 | 1,780 | 1,791 | 1,740 | 1,740 | 28,000 | 1,740 |
| 2006-04-04 | 1,815 | 1,825 | 1,770 | 1,785 | 24,700 | 1,785 |
| 2006-04-03 | 1,869 | 1,878 | 1,777 | 1,811 | 27,400 | 1,811 |
| 2006-03-31 | 1,900 | 1,900 | 1,860 | 1,885 | 19,000 | 1,885 |
| 2006-03-30 | 1,900 | 1,900 | 1,850 | 1,885 | 18,000 | 1,885 |
| 2006-03-29 | 1,820 | 1,900 | 1,820 | 1,870 | 39,000 | 1,870 |
| 2006-03-28 | 1,800 | 1,800 | 1,750 | 1,790 | 11,000 | 1,790 |
| 2006-03-27 | 1,715 | 1,850 | 1,702 | 1,800 | 24,000 | 1,800 |
| 2006-03-24 | 1,790 | 1,790 | 1,715 | 1,745 | 29,000 | 1,745 |
| 2006-03-23 | 1,860 | 1,920 | 1,850 | 1,860 | 73,000 | 1,860 |
| 2006-03-22 | 1,680 | 1,803 | 1,675 | 1,800 | 47,000 | 1,800 |
| 2006-03-20 | 1,675 | 1,675 | 1,650 | 1,665 | 7,000 | 1,665 |
| 2006-03-17 | 1,660 | 1,687 | 1,649 | 1,660 | 31,000 | 1,660 |
| 2006-03-16 | 1,674 | 1,674 | 1,645 | 1,650 | 35,000 | 1,650 |
| 2006-03-15 | 1,650 | 1,675 | 1,620 | 1,675 | 23,000 | 1,675 |
| 2006-03-14 | 1,590 | 1,647 | 1,560 | 1,640 | 60,000 | 1,640 |
| 2006-03-13 | 1,571 | 1,571 | 1,540 | 1,540 | 14,000 | 1,540 |
| 2006-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-03-09 | 1,505 | 1,505 | 1,500 | 1,505 | 8,000 | 1,505 |
| 2006-03-08 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 2006-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-03-06 | 1,600 | 1,630 | 1,540 | 1,540 | 10,000 | 1,540 |
| 2006-03-03 | 1,550 | 1,589 | 1,540 | 1,555 | 44,000 | 1,555 |
| 2006-03-02 | 1,508 | 1,540 | 1,490 | 1,530 | 33,000 | 1,530 |
| 2006-03-01 | 1,500 | 1,509 | 1,496 | 1,509 | 42,000 | 1,509 |
| 2006-02-28 | 1,500 | 1,510 | 1,491 | 1,510 | 18,000 | 1,510 |
| 2006-02-27 | 1,510 | 1,525 | 1,504 | 1,504 | 11,000 | 1,504 |
| 2006-02-24 | 1,494 | 1,520 | 1,494 | 1,500 | 47,000 | 1,500 |
| 2006-02-23 | 1,360 | 1,500 | 1,360 | 1,500 | 22,000 | 1,500 |
| 2006-02-22 | 1,380 | 1,380 | 1,360 | 1,360 | 11,000 | 1,360 |
| 2006-02-21 | 1,380 | 1,380 | 1,370 | 1,380 | 7,000 | 1,380 |
| 2006-02-20 | 1,400 | 1,420 | 1,370 | 1,400 | 13,000 | 1,400 |
| 2006-02-17 | 1,481 | 1,481 | 1,470 | 1,480 | 10,000 | 1,480 |
| 2006-02-16 | 1,500 | 1,500 | 1,480 | 1,480 | 24,000 | 1,480 |
| 2006-02-15 | 1,490 | 1,500 | 1,480 | 1,500 | 17,000 | 1,500 |
| 2006-02-14 | 1,489 | 1,489 | 1,440 | 1,475 | 10,000 | 1,475 |
| 2006-02-13 | 1,500 | 1,500 | 1,480 | 1,490 | 16,000 | 1,490 |
| 2006-02-10 | 1,540 | 1,550 | 1,506 | 1,525 | 15,000 | 1,525 |
| 2006-02-09 | 1,540 | 1,580 | 1,520 | 1,521 | 21,000 | 1,521 |
| 2006-02-08 | 1,550 | 1,550 | 1,510 | 1,510 | 22,000 | 1,510 |
| 2006-02-07 | 1,504 | 1,520 | 1,500 | 1,520 | 18,000 | 1,520 |
| 2006-02-06 | 1,530 | 1,530 | 1,485 | 1,499 | 35,000 | 1,499 |
| 2006-02-03 | 1,455 | 1,540 | 1,440 | 1,530 | 78,000 | 1,530 |
| 2006-02-02 | 1,380 | 1,460 | 1,380 | 1,450 | 67,000 | 1,450 |
| 2006-02-01 | 1,380 | 1,380 | 1,373 | 1,380 | 33,000 | 1,380 |
| 2006-01-31 | 1,319 | 1,380 | 1,310 | 1,380 | 43,000 | 1,380 |
| 2006-01-30 | 1,300 | 1,320 | 1,300 | 1,315 | 20,000 | 1,315 |
| 2006-01-27 | 1,315 | 1,320 | 1,292 | 1,292 | 35,000 | 1,292 |
| 2006-01-26 | 1,300 | 1,308 | 1,300 | 1,308 | 6,000 | 1,308 |
| 2006-01-25 | 1,280 | 1,290 | 1,275 | 1,280 | 5,000 | 1,280 |
| 2006-01-24 | 1,270 | 1,290 | 1,270 | 1,280 | 9,000 | 1,280 |
| 2006-01-23 | 1,300 | 1,305 | 1,290 | 1,290 | 8,000 | 1,290 |
| 2006-01-20 | 1,310 | 1,330 | 1,310 | 1,310 | 20,000 | 1,310 |
| 2006-01-19 | 1,280 | 1,360 | 1,280 | 1,360 | 10,000 | 1,360 |
| 2006-01-18 | 1,369 | 1,378 | 1,269 | 1,280 | 16,000 | 1,280 |
| 2006-01-17 | 1,360 | 1,380 | 1,360 | 1,361 | 16,000 | 1,361 |
| 2006-01-16 | 1,392 | 1,392 | 1,363 | 1,365 | 15,000 | 1,365 |
| 2006-01-13 | 1,390 | 1,399 | 1,361 | 1,379 | 19,000 | 1,379 |
| 2006-01-12 | 1,356 | 1,380 | 1,356 | 1,380 | 4,000 | 1,380 |
| 2006-01-11 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2006-01-10 | 1,379 | 1,379 | 1,350 | 1,350 | 26,000 | 1,350 |
| 2006-01-06 | 1,395 | 1,395 | 1,377 | 1,380 | 6,000 | 1,380 |
| 2006-01-05 | 1,401 | 1,405 | 1,395 | 1,395 | 10,000 | 1,395 |
| 2006-01-04 | 1,410 | 1,410 | 1,401 | 1,402 | 12,000 | 1,402 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
