6303 (株)ササクラ 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 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 6,100 |
| 2006-12-28 | 1,200 | 1,215 | 1,200 | 1,215 | 6,000 | 6,075 |
| 2006-12-27 | 1,200 | 1,200 | 1,198 | 1,198 | 2,000 | 5,990 |
| 2006-12-26 | 1,205 | 1,205 | 1,180 | 1,200 | 3,000 | 6,000 |
| 2006-12-25 | 1,191 | 1,191 | 1,165 | 1,185 | 7,000 | 5,925 |
| 2006-12-22 | 1,217 | 1,217 | 1,192 | 1,192 | 7,000 | 5,960 |
| 2006-12-21 | 1,229 | 1,229 | 1,205 | 1,218 | 9,000 | 6,090 |
| 2006-12-20 | 1,200 | 1,200 | 1,185 | 1,200 | 6,000 | 6,000 |
| 2006-12-19 | 1,200 | 1,200 | 1,177 | 1,200 | 11,000 | 6,000 |
| 2006-12-18 | 1,169 | 1,200 | 1,169 | 1,200 | 8,000 | 6,000 |
| 2006-12-15 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 5,750 |
| 2006-12-14 | 1,160 | 1,160 | 1,121 | 1,130 | 11,000 | 5,650 |
| 2006-12-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2006-12-11 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 5,875 |
| 2006-12-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2006-12-07 | 1,193 | 1,193 | 1,190 | 1,190 | 2,000 | 5,950 |
| 2006-12-06 | 1,150 | 1,153 | 1,141 | 1,153 | 5,000 | 5,765 |
| 2006-12-05 | 1,178 | 1,190 | 1,150 | 1,158 | 4,000 | 5,790 |
| 2006-12-04 | 1,190 | 1,190 | 1,158 | 1,178 | 6,000 | 5,890 |
| 2006-12-01 | 1,170 | 1,180 | 1,150 | 1,150 | 7,000 | 5,750 |
| 2006-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2006-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2006-11-28 | 1,124 | 1,150 | 1,124 | 1,150 | 3,000 | 5,750 |
| 2006-11-27 | 1,105 | 1,144 | 1,105 | 1,124 | 5,000 | 5,620 |
| 2006-11-24 | 1,130 | 1,130 | 1,102 | 1,122 | 3,000 | 5,610 |
| 2006-11-22 | 1,119 | 1,190 | 1,100 | 1,130 | 11,000 | 5,650 |
| 2006-11-21 | 1,075 | 1,099 | 1,075 | 1,099 | 5,000 | 5,495 |
| 2006-11-20 | 1,072 | 1,095 | 1,070 | 1,070 | 11,000 | 5,350 |
| 2006-11-17 | 1,070 | 1,071 | 1,065 | 1,071 | 7,000 | 5,355 |
| 2006-11-16 | 1,061 | 1,070 | 1,060 | 1,070 | 11,000 | 5,350 |
| 2006-11-15 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 5,350 |
| 2006-11-14 | 1,125 | 1,125 | 1,100 | 1,100 | 9,000 | 5,500 |
| 2006-11-13 | 1,138 | 1,138 | 1,120 | 1,128 | 10,000 | 5,640 |
| 2006-11-10 | 1,140 | 1,144 | 1,135 | 1,138 | 11,000 | 5,690 |
| 2006-11-09 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 5,725 |
| 2006-11-08 | 1,157 | 1,160 | 1,150 | 1,155 | 10,000 | 5,775 |
| 2006-11-07 | 1,149 | 1,180 | 1,149 | 1,155 | 16,000 | 5,775 |
| 2006-11-06 | 1,159 | 1,159 | 1,144 | 1,144 | 12,000 | 5,720 |
| 2006-11-02 | 1,138 | 1,145 | 1,138 | 1,145 | 4,000 | 5,725 |
| 2006-11-01 | 1,145 | 1,145 | 1,135 | 1,135 | 2,000 | 5,675 |
| 2006-10-31 | 1,145 | 1,145 | 1,145 | 1,145 | 2,000 | 5,725 |
| 2006-10-30 | 1,172 | 1,172 | 1,132 | 1,152 | 8,000 | 5,760 |
| 2006-10-27 | 1,179 | 1,179 | 1,175 | 1,175 | 4,000 | 5,875 |
| 2006-10-26 | 1,188 | 1,188 | 1,171 | 1,179 | 9,000 | 5,895 |
| 2006-10-25 | 1,155 | 1,184 | 1,150 | 1,150 | 15,000 | 5,750 |
| 2006-10-24 | 1,194 | 1,194 | 1,194 | 1,194 | 2,000 | 5,970 |
| 2006-10-23 | 1,240 | 1,240 | 1,174 | 1,174 | 5,000 | 5,870 |
| 2006-10-20 | 1,161 | 1,170 | 1,160 | 1,160 | 8,000 | 5,800 |
| 2006-10-19 | 1,171 | 1,171 | 1,152 | 1,152 | 13,000 | 5,760 |
| 2006-10-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 2006-10-17 | 1,190 | 1,191 | 1,190 | 1,190 | 5,000 | 5,950 |
| 2006-10-16 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 5,900 |
| 2006-10-13 | 1,141 | 1,180 | 1,141 | 1,170 | 10,000 | 5,850 |
| 2006-10-12 | 1,200 | 1,200 | 1,140 | 1,140 | 16,000 | 5,700 |
| 2006-10-11 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 6,000 |
| 2006-10-10 | 1,260 | 1,260 | 1,210 | 1,230 | 11,000 | 6,150 |
| 2006-10-06 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 6,325 |
| 2006-10-05 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 6,450 |
| 2006-10-04 | 1,288 | 1,288 | 1,261 | 1,280 | 8,000 | 6,400 |
| 2006-10-03 | 1,286 | 1,304 | 1,286 | 1,288 | 13,000 | 6,440 |
| 2006-10-02 | 1,210 | 1,258 | 1,210 | 1,258 | 21,000 | 6,290 |
| 2006-09-29 | 1,195 | 1,201 | 1,195 | 1,200 | 10,000 | 6,000 |
| 2006-09-28 | 1,190 | 1,201 | 1,190 | 1,200 | 10,000 | 6,000 |
| 2006-09-27 | 1,199 | 1,200 | 1,199 | 1,200 | 6,000 | 6,000 |
| 2006-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 2006-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 6,000 |
| 2006-09-22 | 1,255 | 1,255 | 1,249 | 1,250 | 11,000 | 6,250 |
| 2006-09-21 | 1,260 | 1,260 | 1,250 | 1,255 | 6,000 | 6,275 |
| 2006-09-20 | 1,278 | 1,278 | 1,270 | 1,277 | 13,000 | 6,385 |
| 2006-09-19 | 1,280 | 1,286 | 1,280 | 1,280 | 5,000 | 6,400 |
| 2006-09-15 | 1,300 | 1,300 | 1,299 | 1,299 | 2,000 | 6,495 |
| 2006-09-14 | 1,293 | 1,301 | 1,293 | 1,300 | 4,000 | 6,500 |
| 2006-09-13 | 1,323 | 1,323 | 1,310 | 1,322 | 12,000 | 6,610 |
| 2006-09-12 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 6,650 |
| 2006-09-11 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,750 |
| 2006-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,750 |
| 2006-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-09-06 | 1,350 | 1,375 | 1,340 | 1,340 | 6,000 | 6,700 |
| 2006-09-04 | 1,340 | 1,355 | 1,330 | 1,330 | 8,000 | 6,650 |
| 2006-09-01 | 1,300 | 1,310 | 1,300 | 1,300 | 4,000 | 6,500 |
| 2006-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2006-08-28 | 1,285 | 1,300 | 1,285 | 1,300 | 2,000 | 6,500 |
| 2006-08-23 | 1,304 | 1,310 | 1,300 | 1,300 | 9,000 | 6,500 |
| 2006-08-22 | 1,310 | 1,320 | 1,270 | 1,320 | 5,000 | 6,600 |
| 2006-08-21 | 1,312 | 1,322 | 1,311 | 1,315 | 5,000 | 6,575 |
| 2006-08-18 | 1,372 | 1,372 | 1,310 | 1,310 | 8,000 | 6,550 |
| 2006-08-17 | 1,280 | 1,372 | 1,280 | 1,372 | 5,000 | 6,860 |
| 2006-08-16 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 6,400 |
| 2006-08-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 2006-08-14 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 6,300 |
| 2006-08-11 | 1,253 | 1,260 | 1,250 | 1,251 | 14,000 | 6,255 |
| 2006-08-10 | 1,252 | 1,255 | 1,252 | 1,253 | 3,000 | 6,265 |
| 2006-08-09 | 1,293 | 1,293 | 1,260 | 1,267 | 3,000 | 6,335 |
| 2006-08-08 | 1,282 | 1,290 | 1,280 | 1,290 | 3,000 | 6,450 |
| 2006-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2006-08-04 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 6,570 |
| 2006-08-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 2006-08-02 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 6,525 |
| 2006-08-01 | 1,345 | 1,345 | 1,345 | 1,345 | 4,000 | 6,725 |
| 2006-07-31 | 1,359 | 1,359 | 1,310 | 1,330 | 7,000 | 6,650 |
| 2006-07-28 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 6,600 |
| 2006-07-27 | 1,306 | 1,306 | 1,300 | 1,300 | 16,000 | 6,500 |
| 2006-07-26 | 1,285 | 1,306 | 1,285 | 1,306 | 2,000 | 6,530 |
| 2006-07-25 | 1,268 | 1,268 | 1,268 | 1,268 | 7,000 | 6,340 |
| 2006-07-24 | 1,331 | 1,331 | 1,301 | 1,328 | 5,000 | 6,640 |
| 2006-07-21 | 1,330 | 1,331 | 1,330 | 1,331 | 2,000 | 6,655 |
| 2006-07-20 | 1,308 | 1,331 | 1,308 | 1,331 | 7,000 | 6,655 |
| 2006-07-19 | 1,310 | 1,310 | 1,302 | 1,308 | 4,000 | 6,540 |
| 2006-07-18 | 1,355 | 1,355 | 1,312 | 1,330 | 10,000 | 6,650 |
| 2006-07-14 | 1,400 | 1,400 | 1,390 | 1,395 | 3,000 | 6,975 |
| 2006-07-13 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 7,000 |
| 2006-07-12 | 1,400 | 1,406 | 1,400 | 1,400 | 9,000 | 7,000 |
| 2006-07-11 | 1,420 | 1,420 | 1,391 | 1,400 | 4,000 | 7,000 |
| 2006-07-10 | 1,439 | 1,440 | 1,410 | 1,420 | 8,000 | 7,100 |
| 2006-07-07 | 1,466 | 1,466 | 1,445 | 1,446 | 5,000 | 7,230 |
| 2006-07-06 | 1,460 | 1,466 | 1,441 | 1,466 | 11,000 | 7,330 |
| 2006-07-05 | 1,470 | 1,470 | 1,450 | 1,460 | 19,000 | 7,300 |
| 2006-07-04 | 1,477 | 1,477 | 1,470 | 1,470 | 16,000 | 7,350 |
| 2006-07-03 | 1,450 | 1,475 | 1,450 | 1,457 | 7,000 | 7,285 |
| 2006-06-30 | 1,412 | 1,440 | 1,399 | 1,440 | 16,000 | 7,200 |
| 2006-06-29 | 1,423 | 1,423 | 1,401 | 1,410 | 8,000 | 7,050 |
| 2006-06-28 | 1,399 | 1,440 | 1,399 | 1,423 | 9,000 | 7,115 |
| 2006-06-27 | 1,400 | 1,400 | 1,370 | 1,380 | 9,000 | 6,900 |
| 2006-06-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 2006-06-23 | 1,440 | 1,440 | 1,410 | 1,430 | 16,000 | 7,150 |
| 2006-06-22 | 1,438 | 1,440 | 1,438 | 1,440 | 30,000 | 7,200 |
| 2006-06-21 | 1,411 | 1,448 | 1,411 | 1,438 | 19,000 | 7,190 |
| 2006-06-20 | 1,390 | 1,420 | 1,370 | 1,410 | 50,000 | 7,050 |
| 2006-06-19 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 6,850 |
| 2006-06-16 | 1,361 | 1,383 | 1,341 | 1,370 | 13,000 | 6,850 |
| 2006-06-15 | 1,370 | 1,370 | 1,350 | 1,370 | 12,000 | 6,850 |
| 2006-06-14 | 1,370 | 1,370 | 1,310 | 1,310 | 13,000 | 6,550 |
| 2006-06-13 | 1,418 | 1,418 | 1,379 | 1,379 | 13,000 | 6,895 |
| 2006-06-12 | 1,390 | 1,399 | 1,360 | 1,399 | 24,000 | 6,995 |
| 2006-06-09 | 1,315 | 1,410 | 1,315 | 1,390 | 32,000 | 6,950 |
| 2006-06-08 | 1,300 | 1,300 | 1,255 | 1,275 | 12,000 | 6,375 |
| 2006-06-07 | 1,301 | 1,315 | 1,301 | 1,315 | 6,000 | 6,575 |
| 2006-06-06 | 1,315 | 1,320 | 1,305 | 1,320 | 9,000 | 6,600 |
| 2006-06-05 | 1,320 | 1,321 | 1,320 | 1,320 | 21,000 | 6,600 |
| 2006-06-02 | 1,311 | 1,321 | 1,311 | 1,320 | 31,000 | 6,600 |
| 2006-06-01 | 1,340 | 1,340 | 1,310 | 1,310 | 23,000 | 6,550 |
| 2006-05-31 | 1,313 | 1,331 | 1,280 | 1,331 | 18,000 | 6,655 |
| 2006-05-30 | 1,319 | 1,320 | 1,281 | 1,320 | 10,000 | 6,600 |
| 2006-05-29 | 1,300 | 1,329 | 1,275 | 1,329 | 23,000 | 6,645 |
| 2006-05-26 | 1,200 | 1,240 | 1,200 | 1,240 | 26,000 | 6,200 |
| 2006-05-25 | 1,296 | 1,296 | 1,208 | 1,209 | 47,000 | 6,045 |
| 2006-05-24 | 1,268 | 1,294 | 1,268 | 1,294 | 2,000 | 6,470 |
| 2006-05-23 | 1,287 | 1,302 | 1,221 | 1,266 | 26,000 | 6,330 |
| 2006-05-22 | 1,310 | 1,330 | 1,298 | 1,298 | 11,000 | 6,490 |
| 2006-05-19 | 1,320 | 1,344 | 1,302 | 1,315 | 39,000 | 6,575 |
| 2006-05-18 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 7,000 |
| 2006-05-17 | 1,395 | 1,400 | 1,380 | 1,395 | 7,000 | 6,975 |
| 2006-05-16 | 1,421 | 1,450 | 1,405 | 1,405 | 21,000 | 7,025 |
| 2006-05-15 | 1,396 | 1,430 | 1,396 | 1,420 | 12,000 | 7,100 |
| 2006-05-12 | 1,400 | 1,400 | 1,395 | 1,396 | 7,000 | 6,980 |
| 2006-05-11 | 1,402 | 1,404 | 1,402 | 1,403 | 13,000 | 7,015 |
| 2006-05-10 | 1,440 | 1,440 | 1,404 | 1,420 | 11,000 | 7,100 |
| 2006-05-09 | 1,457 | 1,459 | 1,420 | 1,440 | 19,000 | 7,200 |
| 2006-05-08 | 1,440 | 1,480 | 1,440 | 1,471 | 49,000 | 7,355 |
| 2006-05-02 | 1,390 | 1,390 | 1,350 | 1,390 | 13,000 | 6,950 |
| 2006-05-01 | 1,304 | 1,350 | 1,304 | 1,350 | 15,000 | 6,750 |
| 2006-04-28 | 1,301 | 1,305 | 1,301 | 1,302 | 10,000 | 6,510 |
| 2006-04-27 | 1,303 | 1,303 | 1,300 | 1,300 | 8,000 | 6,500 |
| 2006-04-26 | 1,300 | 1,305 | 1,298 | 1,298 | 16,000 | 6,490 |
| 2006-04-25 | 1,311 | 1,325 | 1,300 | 1,320 | 28,000 | 6,600 |
| 2006-04-24 | 1,355 | 1,355 | 1,350 | 1,351 | 10,000 | 6,755 |
| 2006-04-21 | 1,377 | 1,377 | 1,377 | 1,377 | 3,000 | 6,885 |
| 2006-04-20 | 1,410 | 1,410 | 1,375 | 1,376 | 19,000 | 6,880 |
| 2006-04-19 | 1,410 | 1,411 | 1,381 | 1,411 | 40,000 | 7,055 |
| 2006-04-18 | 1,351 | 1,380 | 1,337 | 1,380 | 20,000 | 6,900 |
| 2006-04-17 | 1,412 | 1,412 | 1,350 | 1,351 | 46,000 | 6,755 |
| 2006-04-14 | 1,450 | 1,450 | 1,396 | 1,414 | 28,000 | 7,070 |
| 2006-04-13 | 1,480 | 1,480 | 1,440 | 1,460 | 20,000 | 7,300 |
| 2006-04-12 | 1,513 | 1,520 | 1,470 | 1,495 | 34,000 | 7,475 |
| 2006-04-11 | 1,540 | 1,540 | 1,490 | 1,530 | 50,000 | 7,650 |
| 2006-04-10 | 1,440 | 1,540 | 1,435 | 1,540 | 82,000 | 7,700 |
| 2006-04-07 | 1,430 | 1,430 | 1,410 | 1,430 | 45,000 | 7,150 |
| 2006-04-06 | 1,369 | 1,400 | 1,369 | 1,400 | 29,000 | 7,000 |
| 2006-04-05 | 1,367 | 1,370 | 1,359 | 1,364 | 90,000 | 6,820 |
| 2006-04-04 | 1,330 | 1,367 | 1,330 | 1,367 | 90,000 | 6,835 |
| 2006-04-03 | 1,300 | 1,321 | 1,300 | 1,321 | 83,000 | 6,605 |
| 2006-03-31 | 1,290 | 1,303 | 1,290 | 1,300 | 47,000 | 6,500 |
| 2006-03-30 | 1,265 | 1,282 | 1,265 | 1,270 | 25,000 | 6,350 |
| 2006-03-29 | 1,287 | 1,287 | 1,235 | 1,260 | 14,000 | 6,300 |
| 2006-03-28 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 | 6,300 |
| 2006-03-27 | 1,290 | 1,295 | 1,290 | 1,290 | 25,000 | 6,450 |
| 2006-03-24 | 1,255 | 1,290 | 1,255 | 1,290 | 24,000 | 6,450 |
| 2006-03-23 | 1,300 | 1,302 | 1,295 | 1,295 | 37,000 | 6,475 |
| 2006-03-22 | 1,300 | 1,306 | 1,290 | 1,300 | 63,000 | 6,500 |
| 2006-03-20 | 1,260 | 1,300 | 1,246 | 1,286 | 67,000 | 6,430 |
| 2006-03-17 | 1,205 | 1,230 | 1,205 | 1,225 | 18,000 | 6,125 |
| 2006-03-16 | 1,260 | 1,265 | 1,203 | 1,203 | 63,000 | 6,015 |
| 2006-03-15 | 1,263 | 1,278 | 1,235 | 1,250 | 53,000 | 6,250 |
| 2006-03-14 | 1,292 | 1,292 | 1,246 | 1,255 | 59,000 | 6,275 |
| 2006-03-13 | 1,200 | 1,255 | 1,193 | 1,237 | 124,000 | 6,185 |
| 2006-03-10 | 1,230 | 1,230 | 1,195 | 1,200 | 77,000 | 6,000 |
| 2006-03-09 | 1,250 | 1,250 | 1,230 | 1,240 | 5,000 | 6,200 |
| 2006-03-08 | 1,260 | 1,260 | 1,220 | 1,220 | 11,000 | 6,100 |
| 2006-03-07 | 1,280 | 1,280 | 1,240 | 1,260 | 17,000 | 6,300 |
| 2006-03-06 | 1,300 | 1,300 | 1,270 | 1,280 | 16,000 | 6,400 |
| 2006-03-03 | 1,280 | 1,285 | 1,275 | 1,280 | 10,000 | 6,400 |
| 2006-03-02 | 1,300 | 1,300 | 1,275 | 1,275 | 21,000 | 6,375 |
| 2006-03-01 | 1,295 | 1,295 | 1,275 | 1,280 | 18,000 | 6,400 |
| 2006-02-28 | 1,304 | 1,304 | 1,290 | 1,295 | 30,000 | 6,475 |
| 2006-02-27 | 1,325 | 1,330 | 1,295 | 1,295 | 67,000 | 6,475 |
| 2006-02-24 | 1,300 | 1,305 | 1,270 | 1,305 | 41,000 | 6,525 |
| 2006-02-23 | 1,341 | 1,343 | 1,310 | 1,311 | 32,000 | 6,555 |
| 2006-02-22 | 1,377 | 1,377 | 1,340 | 1,340 | 15,000 | 6,700 |
| 2006-02-21 | 1,390 | 1,400 | 1,370 | 1,376 | 38,000 | 6,880 |
| 2006-02-20 | 1,479 | 1,479 | 1,430 | 1,430 | 12,000 | 7,150 |
| 2006-02-17 | 1,480 | 1,490 | 1,460 | 1,480 | 7,000 | 7,400 |
| 2006-02-16 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 7,400 |
| 2006-02-15 | 1,480 | 1,482 | 1,479 | 1,480 | 5,000 | 7,400 |
| 2006-02-14 | 1,450 | 1,490 | 1,401 | 1,460 | 26,000 | 7,300 |
| 2006-02-13 | 1,549 | 1,549 | 1,514 | 1,530 | 19,000 | 7,650 |
| 2006-02-10 | 1,580 | 1,580 | 1,521 | 1,550 | 52,000 | 7,750 |
| 2006-02-09 | 1,501 | 1,520 | 1,501 | 1,520 | 9,000 | 7,600 |
| 2006-02-08 | 1,529 | 1,529 | 1,501 | 1,501 | 14,000 | 7,505 |
| 2006-02-07 | 1,550 | 1,550 | 1,520 | 1,530 | 11,000 | 7,650 |
| 2006-02-06 | 1,519 | 1,549 | 1,519 | 1,540 | 25,000 | 7,700 |
| 2006-02-03 | 1,501 | 1,501 | 1,480 | 1,480 | 8,000 | 7,400 |
| 2006-02-02 | 1,550 | 1,550 | 1,501 | 1,520 | 11,000 | 7,600 |
| 2006-02-01 | 1,480 | 1,532 | 1,480 | 1,500 | 50,000 | 7,500 |
| 2006-01-31 | 1,581 | 1,585 | 1,566 | 1,570 | 11,000 | 7,850 |
| 2006-01-30 | 1,530 | 1,582 | 1,515 | 1,580 | 14,000 | 7,900 |
| 2006-01-27 | 1,595 | 1,595 | 1,530 | 1,530 | 12,000 | 7,650 |
| 2006-01-26 | 1,540 | 1,558 | 1,540 | 1,558 | 2,000 | 7,790 |
| 2006-01-25 | 1,505 | 1,540 | 1,505 | 1,540 | 12,000 | 7,700 |
| 2006-01-24 | 1,569 | 1,600 | 1,569 | 1,595 | 12,000 | 7,975 |
| 2006-01-23 | 1,589 | 1,589 | 1,560 | 1,570 | 18,000 | 7,850 |
| 2006-01-20 | 1,590 | 1,610 | 1,585 | 1,610 | 23,000 | 8,050 |
| 2006-01-19 | 1,400 | 1,590 | 1,400 | 1,590 | 18,000 | 7,950 |
| 2006-01-18 | 1,550 | 1,552 | 1,450 | 1,480 | 32,000 | 7,400 |
| 2006-01-17 | 1,589 | 1,623 | 1,580 | 1,600 | 29,000 | 8,000 |
| 2006-01-16 | 1,589 | 1,595 | 1,580 | 1,595 | 10,000 | 7,975 |
| 2006-01-13 | 1,575 | 1,605 | 1,575 | 1,601 | 58,000 | 8,005 |
| 2006-01-12 | 1,500 | 1,540 | 1,500 | 1,511 | 17,000 | 7,555 |
| 2006-01-11 | 1,480 | 1,530 | 1,475 | 1,500 | 75,000 | 7,500 |
| 2006-01-10 | 1,556 | 1,556 | 1,460 | 1,475 | 58,000 | 7,375 |
| 2006-01-06 | 1,598 | 1,598 | 1,511 | 1,557 | 45,000 | 7,785 |
| 2006-01-05 | 1,700 | 1,700 | 1,620 | 1,636 | 46,000 | 8,180 |
| 2006-01-04 | 1,540 | 1,620 | 1,540 | 1,620 | 34,000 | 8,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
