6387 サムコ(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 | 1,301 | 1,335 | 1,301 | 1,320 | 800 | 916.67 |
| 2006-12-28 | 1,337 | 1,339 | 1,336 | 1,336 | 4,400 | 927.78 |
| 2006-12-27 | 1,336 | 1,338 | 1,335 | 1,337 | 7,800 | 928.47 |
| 2006-12-26 | 1,363 | 1,363 | 1,334 | 1,336 | 2,800 | 927.78 |
| 2006-12-25 | 1,360 | 1,372 | 1,360 | 1,361 | 8,800 | 945.14 |
| 2006-12-22 | 1,349 | 1,356 | 1,345 | 1,355 | 13,900 | 940.97 |
| 2006-12-21 | 1,302 | 1,340 | 1,302 | 1,340 | 5,900 | 930.56 |
| 2006-12-20 | 1,300 | 1,303 | 1,295 | 1,300 | 10,800 | 902.78 |
| 2006-12-19 | 1,279 | 1,301 | 1,270 | 1,300 | 9,900 | 902.78 |
| 2006-12-18 | 1,300 | 1,300 | 1,279 | 1,280 | 3,600 | 888.89 |
| 2006-12-15 | 1,266 | 1,301 | 1,265 | 1,300 | 9,100 | 902.78 |
| 2006-12-14 | 1,250 | 1,260 | 1,237 | 1,260 | 10,600 | 875 |
| 2006-12-13 | 1,250 | 1,262 | 1,250 | 1,260 | 4,000 | 875 |
| 2006-12-12 | 1,260 | 1,261 | 1,260 | 1,261 | 1,000 | 875.69 |
| 2006-12-11 | 1,260 | 1,276 | 1,260 | 1,265 | 5,700 | 878.47 |
| 2006-12-08 | 1,251 | 1,271 | 1,250 | 1,260 | 6,100 | 875 |
| 2006-12-07 | 1,291 | 1,291 | 1,235 | 1,235 | 4,300 | 857.64 |
| 2006-12-06 | 1,250 | 1,290 | 1,244 | 1,290 | 7,300 | 895.83 |
| 2006-12-05 | 1,205 | 1,250 | 1,201 | 1,205 | 4,600 | 836.81 |
| 2006-12-04 | 1,309 | 1,311 | 1,250 | 1,250 | 4,800 | 868.06 |
| 2006-12-01 | 1,199 | 1,340 | 1,199 | 1,300 | 14,500 | 902.78 |
| 2006-11-30 | 1,176 | 1,181 | 1,175 | 1,180 | 3,800 | 819.44 |
| 2006-11-29 | 1,179 | 1,180 | 1,139 | 1,152 | 1,800 | 800 |
| 2006-11-28 | 1,192 | 1,192 | 1,178 | 1,190 | 600 | 826.39 |
| 2006-11-27 | 1,195 | 1,195 | 1,195 | 1,195 | 800 | 829.86 |
| 2006-11-24 | 1,190 | 1,190 | 1,189 | 1,190 | 1,100 | 826.39 |
| 2006-11-22 | 1,189 | 1,191 | 1,185 | 1,190 | 2,700 | 826.39 |
| 2006-11-21 | 1,189 | 1,190 | 1,189 | 1,190 | 200 | 826.39 |
| 2006-11-20 | 1,200 | 1,202 | 1,180 | 1,185 | 2,400 | 822.92 |
| 2006-11-17 | 1,220 | 1,220 | 1,200 | 1,200 | 600 | 833.33 |
| 2006-11-15 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 840.28 |
| 2006-11-14 | 1,211 | 1,211 | 1,200 | 1,210 | 2,300 | 840.28 |
| 2006-11-13 | 1,260 | 1,260 | 1,200 | 1,200 | 1,800 | 833.33 |
| 2006-11-10 | 1,305 | 1,306 | 1,270 | 1,270 | 5,900 | 881.94 |
| 2006-11-09 | 1,334 | 1,335 | 1,306 | 1,310 | 4,100 | 909.72 |
| 2006-11-08 | 1,271 | 1,272 | 1,270 | 1,271 | 4,700 | 882.64 |
| 2006-11-07 | 1,269 | 1,270 | 1,269 | 1,270 | 1,700 | 881.94 |
| 2006-11-06 | 1,260 | 1,265 | 1,250 | 1,265 | 1,600 | 878.47 |
| 2006-11-02 | 1,255 | 1,260 | 1,241 | 1,260 | 4,300 | 875 |
| 2006-11-01 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 | 868.06 |
| 2006-10-31 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 875 |
| 2006-10-30 | 1,260 | 1,262 | 1,256 | 1,257 | 5,800 | 872.92 |
| 2006-10-27 | 1,259 | 1,260 | 1,250 | 1,251 | 2,800 | 868.75 |
| 2006-10-26 | 1,230 | 1,235 | 1,230 | 1,234 | 3,300 | 856.94 |
| 2006-10-25 | 1,230 | 1,230 | 1,229 | 1,230 | 1,800 | 854.17 |
| 2006-10-24 | 1,249 | 1,251 | 1,240 | 1,240 | 3,600 | 861.11 |
| 2006-10-23 | 1,253 | 1,254 | 1,249 | 1,250 | 9,500 | 868.06 |
| 2006-10-20 | 1,254 | 1,255 | 1,254 | 1,254 | 700 | 870.83 |
| 2006-10-19 | 1,260 | 1,274 | 1,251 | 1,257 | 7,000 | 872.92 |
| 2006-10-18 | 1,260 | 1,260 | 1,249 | 1,250 | 2,400 | 868.06 |
| 2006-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,100 | 875 |
| 2006-10-16 | 1,210 | 1,245 | 1,210 | 1,245 | 4,700 | 864.58 |
| 2006-10-13 | 1,210 | 1,211 | 1,205 | 1,210 | 1,100 | 840.28 |
| 2006-10-12 | 1,200 | 1,201 | 1,200 | 1,200 | 2,700 | 833.33 |
| 2006-10-11 | 1,171 | 1,200 | 1,171 | 1,200 | 16,300 | 833.33 |
| 2006-10-10 | 1,230 | 1,231 | 1,190 | 1,190 | 6,100 | 826.39 |
| 2006-10-06 | 1,270 | 1,270 | 1,240 | 1,240 | 6,000 | 861.11 |
| 2006-10-05 | 1,262 | 1,290 | 1,250 | 1,290 | 7,500 | 895.83 |
| 2006-10-04 | 1,400 | 1,401 | 1,263 | 1,300 | 26,200 | 902.78 |
| 2006-10-03 | 1,394 | 1,400 | 1,389 | 1,400 | 7,800 | 972.22 |
| 2006-10-02 | 1,330 | 1,388 | 1,330 | 1,388 | 10,600 | 963.89 |
| 2006-09-29 | 1,251 | 1,339 | 1,251 | 1,313 | 5,200 | 911.81 |
| 2006-09-28 | 1,250 | 1,260 | 1,250 | 1,250 | 13,600 | 868.06 |
| 2006-09-27 | 1,251 | 1,255 | 1,250 | 1,250 | 18,800 | 868.06 |
| 2006-09-26 | 1,271 | 1,275 | 1,269 | 1,270 | 11,700 | 881.94 |
| 2006-09-25 | 1,240 | 1,275 | 1,240 | 1,270 | 17,600 | 881.94 |
| 2006-09-22 | 1,177 | 1,230 | 1,176 | 1,210 | 21,100 | 840.28 |
| 2006-09-21 | 1,149 | 1,160 | 1,149 | 1,150 | 2,400 | 798.61 |
| 2006-09-20 | 1,149 | 1,150 | 1,140 | 1,150 | 2,000 | 798.61 |
| 2006-09-19 | 1,130 | 1,150 | 1,130 | 1,150 | 2,700 | 798.61 |
| 2006-09-15 | 1,149 | 1,150 | 1,136 | 1,138 | 2,100 | 790.28 |
| 2006-09-14 | 1,190 | 1,198 | 1,149 | 1,150 | 6,600 | 798.61 |
| 2006-09-13 | 1,130 | 1,153 | 1,130 | 1,153 | 10,300 | 800.69 |
| 2006-09-12 | 1,145 | 1,145 | 1,130 | 1,130 | 400 | 784.72 |
| 2006-09-11 | 1,121 | 1,126 | 1,121 | 1,126 | 400 | 781.94 |
| 2006-09-08 | 1,140 | 1,140 | 1,110 | 1,110 | 5,800 | 770.83 |
| 2006-09-07 | 1,160 | 1,160 | 1,150 | 1,155 | 3,500 | 802.08 |
| 2006-09-06 | 1,160 | 1,165 | 1,159 | 1,160 | 7,500 | 805.56 |
| 2006-09-05 | 1,150 | 1,162 | 1,150 | 1,160 | 5,100 | 805.56 |
| 2006-09-04 | 1,200 | 1,200 | 1,148 | 1,150 | 3,100 | 798.61 |
| 2006-09-01 | 1,200 | 1,200 | 1,188 | 1,200 | 3,400 | 833.33 |
| 2006-08-31 | 1,200 | 1,220 | 1,195 | 1,200 | 2,800 | 833.33 |
| 2006-08-30 | 1,200 | 1,200 | 1,150 | 1,190 | 1,600 | 826.39 |
| 2006-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 854.17 |
| 2006-08-28 | 1,230 | 1,240 | 1,225 | 1,230 | 2,800 | 854.17 |
| 2006-08-25 | 1,210 | 1,240 | 1,200 | 1,224 | 2,600 | 850 |
| 2006-08-24 | 1,250 | 1,258 | 1,249 | 1,250 | 2,100 | 868.06 |
| 2006-08-23 | 1,269 | 1,269 | 1,257 | 1,258 | 6,800 | 873.61 |
| 2006-08-22 | 1,252 | 1,260 | 1,240 | 1,251 | 5,100 | 868.75 |
| 2006-08-21 | 1,259 | 1,264 | 1,250 | 1,250 | 4,400 | 868.06 |
| 2006-08-18 | 1,179 | 1,275 | 1,178 | 1,252 | 24,400 | 869.44 |
| 2006-08-17 | 1,115 | 1,255 | 1,115 | 1,180 | 58,000 | 819.44 |
| 2006-08-16 | 1,050 | 1,146 | 1,050 | 1,115 | 26,300 | 774.31 |
| 2006-08-15 | 1,049 | 1,057 | 1,045 | 1,048 | 27,300 | 727.78 |
| 2006-08-14 | 1,048 | 1,075 | 1,042 | 1,048 | 61,400 | 727.78 |
| 2006-08-11 | 1,170 | 1,171 | 1,000 | 1,048 | 76,000 | 727.78 |
| 2006-08-10 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 875 |
| 2006-08-09 | 1,250 | 1,260 | 1,220 | 1,260 | 1,000 | 875 |
| 2006-08-08 | 1,261 | 1,261 | 1,250 | 1,250 | 400 | 868.06 |
| 2006-08-07 | 1,221 | 1,241 | 1,221 | 1,240 | 5,400 | 861.11 |
| 2006-08-04 | 1,240 | 1,240 | 1,200 | 1,220 | 6,000 | 847.22 |
| 2006-08-03 | 1,262 | 1,267 | 1,240 | 1,240 | 4,900 | 861.11 |
| 2006-08-02 | 1,285 | 1,285 | 1,260 | 1,260 | 3,900 | 875 |
| 2006-08-01 | 1,300 | 1,345 | 1,269 | 1,290 | 3,000 | 895.83 |
| 2006-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 902.78 |
| 2006-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 902.78 |
| 2006-07-27 | 1,298 | 1,330 | 1,285 | 1,285 | 800 | 892.36 |
| 2006-07-26 | 1,299 | 1,300 | 1,290 | 1,290 | 600 | 895.83 |
| 2006-07-25 | 1,295 | 1,300 | 1,295 | 1,300 | 1,900 | 902.78 |
| 2006-07-24 | 1,300 | 1,300 | 1,299 | 1,299 | 300 | 902.08 |
| 2006-07-21 | 1,298 | 1,300 | 1,298 | 1,300 | 200 | 902.78 |
| 2006-07-20 | 1,250 | 1,290 | 1,250 | 1,290 | 2,400 | 895.83 |
| 2006-07-19 | 1,301 | 1,301 | 1,250 | 1,300 | 2,300 | 902.78 |
| 2006-07-18 | 1,340 | 1,340 | 1,320 | 1,320 | 400 | 916.67 |
| 2006-07-13 | 1,400 | 1,410 | 1,400 | 1,410 | 3,100 | 979.17 |
| 2006-07-12 | 1,430 | 1,430 | 1,401 | 1,410 | 1,200 | 979.17 |
| 2006-07-11 | 1,420 | 1,450 | 1,400 | 1,410 | 5,500 | 979.17 |
| 2006-07-10 | 1,429 | 1,430 | 1,409 | 1,420 | 10,400 | 986.11 |
| 2006-07-07 | 1,460 | 1,460 | 1,430 | 1,430 | 5,100 | 993.06 |
| 2006-07-06 | 1,489 | 1,490 | 1,435 | 1,450 | 1,600 | 1,006.94 |
| 2006-07-05 | 1,498 | 1,500 | 1,478 | 1,480 | 7,200 | 1,027.78 |
| 2006-07-04 | 1,470 | 1,510 | 1,470 | 1,500 | 7,400 | 1,041.67 |
| 2006-07-03 | 1,430 | 1,470 | 1,430 | 1,470 | 3,000 | 1,020.83 |
| 2006-06-30 | 1,410 | 1,430 | 1,410 | 1,430 | 1,600 | 993.06 |
| 2006-06-29 | 1,410 | 1,410 | 1,410 | 1,410 | 3,400 | 979.17 |
| 2006-06-28 | 1,399 | 1,410 | 1,399 | 1,405 | 300 | 975.69 |
| 2006-06-27 | 1,410 | 1,410 | 1,399 | 1,399 | 1,700 | 971.53 |
| 2006-06-26 | 1,400 | 1,401 | 1,399 | 1,400 | 2,600 | 972.22 |
| 2006-06-23 | 1,400 | 1,400 | 1,398 | 1,400 | 1,200 | 972.22 |
| 2006-06-22 | 1,367 | 1,415 | 1,367 | 1,400 | 1,400 | 972.22 |
| 2006-06-21 | 1,439 | 1,440 | 1,350 | 1,361 | 2,900 | 945.14 |
| 2006-06-20 | 1,441 | 1,510 | 1,430 | 1,440 | 11,600 | 1,000 |
| 2006-06-19 | 1,400 | 1,470 | 1,400 | 1,440 | 7,000 | 1,000 |
| 2006-06-16 | 1,351 | 1,420 | 1,351 | 1,360 | 13,500 | 944.44 |
| 2006-06-15 | 1,228 | 1,340 | 1,228 | 1,310 | 13,800 | 909.72 |
| 2006-06-14 | 1,190 | 1,240 | 1,180 | 1,220 | 11,400 | 847.22 |
| 2006-06-13 | 1,191 | 1,191 | 1,180 | 1,180 | 4,900 | 819.44 |
| 2006-06-12 | 1,200 | 1,201 | 1,181 | 1,195 | 6,300 | 829.86 |
| 2006-06-09 | 1,205 | 1,280 | 1,200 | 1,205 | 22,500 | 836.81 |
| 2006-06-08 | 1,169 | 1,205 | 1,095 | 1,205 | 25,400 | 836.81 |
| 2006-06-07 | 1,228 | 1,229 | 1,150 | 1,150 | 16,800 | 798.61 |
| 2006-06-06 | 1,299 | 1,299 | 1,220 | 1,240 | 5,700 | 861.11 |
| 2006-06-05 | 1,279 | 1,360 | 1,279 | 1,300 | 10,000 | 902.78 |
| 2006-06-02 | 1,350 | 1,351 | 1,200 | 1,346 | 10,100 | 934.72 |
| 2006-06-01 | 1,401 | 1,410 | 1,350 | 1,375 | 7,100 | 954.86 |
| 2006-05-31 | 1,430 | 1,430 | 1,380 | 1,400 | 9,500 | 972.22 |
| 2006-05-30 | 1,450 | 1,468 | 1,440 | 1,440 | 2,100 | 1,000 |
| 2006-05-29 | 1,489 | 1,490 | 1,435 | 1,450 | 3,000 | 1,006.94 |
| 2006-05-26 | 1,436 | 1,470 | 1,430 | 1,450 | 11,000 | 1,006.94 |
| 2006-05-25 | 1,427 | 1,435 | 1,420 | 1,435 | 2,900 | 996.53 |
| 2006-05-24 | 1,450 | 1,451 | 1,420 | 1,435 | 8,400 | 996.53 |
| 2006-05-23 | 1,460 | 1,470 | 1,421 | 1,450 | 6,000 | 1,006.94 |
| 2006-05-22 | 1,509 | 1,511 | 1,460 | 1,460 | 23,100 | 1,013.89 |
| 2006-05-19 | 1,522 | 1,525 | 1,510 | 1,510 | 10,700 | 1,048.61 |
| 2006-05-18 | 1,525 | 1,540 | 1,510 | 1,520 | 10,700 | 1,055.56 |
| 2006-05-17 | 1,519 | 1,570 | 1,515 | 1,550 | 14,100 | 1,076.39 |
| 2006-05-16 | 1,574 | 1,575 | 1,515 | 1,515 | 9,200 | 1,052.08 |
| 2006-05-15 | 1,600 | 1,615 | 1,579 | 1,579 | 23,200 | 1,096.53 |
| 2006-05-12 | 1,640 | 1,645 | 1,601 | 1,620 | 14,100 | 1,125 |
| 2006-05-11 | 1,665 | 1,670 | 1,645 | 1,645 | 10,900 | 1,142.36 |
| 2006-05-10 | 1,666 | 1,675 | 1,661 | 1,661 | 12,700 | 1,153.47 |
| 2006-05-09 | 1,661 | 1,669 | 1,660 | 1,661 | 3,100 | 1,153.47 |
| 2006-05-08 | 1,670 | 1,680 | 1,655 | 1,670 | 11,800 | 1,159.72 |
| 2006-05-02 | 1,680 | 1,684 | 1,665 | 1,670 | 9,000 | 1,159.72 |
| 2006-05-01 | 1,690 | 1,690 | 1,680 | 1,684 | 7,900 | 1,169.44 |
| 2006-04-28 | 1,685 | 1,700 | 1,680 | 1,685 | 7,400 | 1,170.14 |
| 2006-04-27 | 1,687 | 1,689 | 1,670 | 1,685 | 11,500 | 1,170.14 |
| 2006-04-26 | 1,681 | 1,682 | 1,650 | 1,670 | 7,000 | 1,159.72 |
| 2006-04-25 | 1,670 | 1,681 | 1,670 | 1,680 | 6,600 | 1,166.67 |
| 2006-04-24 | 1,694 | 1,695 | 1,660 | 1,670 | 18,000 | 1,159.72 |
| 2006-04-21 | 1,715 | 1,716 | 1,694 | 1,694 | 30,500 | 1,176.39 |
| 2006-04-20 | 1,770 | 1,770 | 1,701 | 1,715 | 20,400 | 1,190.97 |
| 2006-04-19 | 1,770 | 1,780 | 1,760 | 1,760 | 9,000 | 1,222.22 |
| 2006-04-18 | 1,778 | 1,785 | 1,756 | 1,770 | 8,400 | 1,229.17 |
| 2006-04-17 | 1,799 | 1,800 | 1,775 | 1,780 | 20,600 | 1,236.11 |
| 2006-04-14 | 1,795 | 1,800 | 1,785 | 1,785 | 21,600 | 1,239.58 |
| 2006-04-13 | 1,800 | 1,810 | 1,785 | 1,785 | 36,300 | 1,239.58 |
| 2006-04-12 | 1,869 | 1,870 | 1,770 | 1,780 | 24,600 | 1,236.11 |
| 2006-04-11 | 1,880 | 1,880 | 1,840 | 1,850 | 11,400 | 1,284.72 |
| 2006-04-10 | 1,881 | 1,890 | 1,871 | 1,880 | 10,100 | 1,305.56 |
| 2006-04-07 | 1,898 | 1,900 | 1,870 | 1,880 | 15,200 | 1,305.56 |
| 2006-04-06 | 1,892 | 1,900 | 1,879 | 1,890 | 15,000 | 1,312.50 |
| 2006-04-05 | 1,929 | 1,929 | 1,888 | 1,890 | 25,000 | 1,312.50 |
| 2006-04-04 | 1,913 | 1,930 | 1,910 | 1,920 | 24,100 | 1,333.33 |
| 2006-04-03 | 1,929 | 1,930 | 1,895 | 1,900 | 19,400 | 1,319.44 |
| 2006-03-31 | 1,930 | 1,931 | 1,900 | 1,930 | 7,100 | 1,340.28 |
| 2006-03-30 | 1,970 | 1,970 | 1,929 | 1,930 | 30,100 | 1,340.28 |
| 2006-03-29 | 1,920 | 1,980 | 1,920 | 1,960 | 16,300 | 1,361.11 |
| 2006-03-28 | 1,890 | 1,901 | 1,890 | 1,900 | 4,000 | 1,319.44 |
| 2006-03-27 | 1,854 | 1,900 | 1,854 | 1,894 | 32,700 | 1,315.28 |
| 2006-03-24 | 1,850 | 1,857 | 1,850 | 1,856 | 5,300 | 1,288.89 |
| 2006-03-23 | 1,849 | 1,855 | 1,849 | 1,850 | 38,400 | 1,284.72 |
| 2006-03-22 | 1,870 | 1,870 | 1,849 | 1,850 | 3,300 | 1,284.72 |
| 2006-03-20 | 1,905 | 1,906 | 1,850 | 1,870 | 4,800 | 1,298.61 |
| 2006-03-17 | 1,950 | 1,951 | 1,890 | 1,905 | 32,400 | 1,322.92 |
| 2006-03-16 | 1,868 | 1,940 | 1,868 | 1,933 | 10,700 | 1,342.36 |
| 2006-03-15 | 1,851 | 1,876 | 1,850 | 1,868 | 7,400 | 1,297.22 |
| 2006-03-14 | 1,849 | 1,861 | 1,840 | 1,851 | 4,200 | 1,285.42 |
| 2006-03-13 | 1,820 | 1,849 | 1,820 | 1,845 | 2,700 | 1,281.25 |
| 2006-03-10 | 1,804 | 1,850 | 1,800 | 1,815 | 2,100 | 1,260.42 |
| 2006-03-09 | 1,805 | 1,809 | 1,799 | 1,799 | 5,500 | 1,249.31 |
| 2006-03-08 | 1,800 | 1,805 | 1,800 | 1,805 | 1,600 | 1,253.47 |
| 2006-03-07 | 1,789 | 1,800 | 1,789 | 1,800 | 4,900 | 1,250 |
| 2006-03-06 | 1,798 | 1,799 | 1,785 | 1,786 | 7,600 | 1,240.28 |
| 2006-03-03 | 1,801 | 1,817 | 1,801 | 1,807 | 7,300 | 1,254.86 |
| 2006-03-02 | 1,860 | 1,860 | 1,819 | 1,819 | 5,700 | 1,263.19 |
| 2006-03-01 | 1,844 | 1,850 | 1,800 | 1,850 | 14,600 | 1,284.72 |
| 2006-02-28 | 1,910 | 1,911 | 1,820 | 1,845 | 21,200 | 1,281.25 |
| 2006-02-27 | 1,880 | 1,920 | 1,880 | 1,899 | 46,200 | 1,318.75 |
| 2006-02-24 | 1,800 | 1,830 | 1,780 | 1,820 | 57,100 | 1,263.89 |
| 2006-02-23 | 1,710 | 1,801 | 1,710 | 1,801 | 38,200 | 1,250.69 |
| 2006-02-22 | 1,760 | 1,790 | 1,695 | 1,700 | 20,000 | 1,180.56 |
| 2006-02-21 | 1,788 | 1,830 | 1,700 | 1,810 | 23,200 | 1,256.94 |
| 2006-02-20 | 1,975 | 1,975 | 1,700 | 1,790 | 15,700 | 1,243.06 |
| 2006-02-17 | 2,160 | 2,160 | 1,985 | 1,985 | 7,400 | 1,378.47 |
| 2006-02-16 | 2,165 | 2,200 | 2,155 | 2,170 | 7,700 | 1,506.94 |
| 2006-02-15 | 2,190 | 2,250 | 2,180 | 2,180 | 8,800 | 1,513.89 |
| 2006-02-14 | 2,140 | 2,190 | 2,050 | 2,190 | 23,500 | 1,520.83 |
| 2006-02-13 | 2,400 | 2,405 | 2,100 | 2,150 | 38,900 | 1,493.06 |
| 2006-02-10 | 2,690 | 2,695 | 2,555 | 2,555 | 4,600 | 1,774.31 |
| 2006-02-09 | 2,630 | 2,675 | 2,630 | 2,630 | 4,800 | 1,826.39 |
| 2006-02-08 | 2,725 | 2,750 | 2,620 | 2,625 | 7,900 | 1,822.92 |
| 2006-02-07 | 2,575 | 2,740 | 2,575 | 2,735 | 10,600 | 1,899.31 |
| 2006-02-06 | 2,490 | 2,575 | 2,490 | 2,575 | 11,500 | 1,788.19 |
| 2006-02-03 | 2,465 | 2,495 | 2,465 | 2,490 | 4,100 | 1,729.17 |
| 2006-02-02 | 2,460 | 2,490 | 2,460 | 2,480 | 5,300 | 1,722.22 |
| 2006-02-01 | 2,500 | 2,535 | 2,475 | 2,480 | 6,400 | 1,722.22 |
| 2006-01-31 | 2,450 | 2,510 | 2,450 | 2,500 | 8,100 | 1,736.11 |
| 2006-01-30 | 2,600 | 2,620 | 2,400 | 2,500 | 19,900 | 1,736.11 |
| 2006-01-27 | 2,550 | 2,610 | 2,495 | 2,555 | 4,500 | 1,774.31 |
| 2006-01-26 | 2,600 | 2,600 | 2,480 | 2,480 | 3,100 | 1,722.22 |
| 2006-01-25 | 2,600 | 2,660 | 2,580 | 2,590 | 4,700 | 1,798.61 |
| 2006-01-24 | 2,595 | 2,600 | 2,500 | 2,600 | 5,400 | 1,805.56 |
| 2006-01-23 | 2,665 | 2,670 | 2,600 | 2,620 | 6,300 | 1,819.44 |
| 2006-01-20 | 2,755 | 2,800 | 2,635 | 2,660 | 18,100 | 1,847.22 |
| 2006-01-19 | 2,305 | 2,750 | 2,305 | 2,750 | 26,500 | 1,909.72 |
| 2006-01-18 | 2,730 | 2,735 | 2,115 | 2,310 | 27,100 | 1,604.17 |
| 2006-01-17 | 2,825 | 2,840 | 2,740 | 2,740 | 14,100 | 1,902.78 |
| 2006-01-16 | 2,820 | 2,850 | 2,775 | 2,830 | 18,300 | 1,965.28 |
| 2006-01-13 | 2,795 | 2,825 | 2,795 | 2,800 | 12,200 | 1,944.44 |
| 2006-01-12 | 2,760 | 2,805 | 2,750 | 2,785 | 14,700 | 1,934.03 |
| 2006-01-11 | 2,845 | 2,855 | 2,690 | 2,755 | 21,000 | 1,913.19 |
| 2006-01-10 | 2,980 | 2,990 | 2,845 | 2,850 | 17,100 | 1,979.17 |
| 2006-01-06 | 2,980 | 3,000 | 2,970 | 2,980 | 23,900 | 2,069.44 |
| 2006-01-05 | 2,950 | 3,000 | 2,950 | 2,980 | 24,500 | 2,069.44 |
| 2006-01-04 | 2,905 | 3,000 | 2,905 | 2,950 | 13,500 | 2,048.61 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
