6460 セガサミーホールディングス(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 | 3,160 | 3,210 | 3,150 | 3,210 | 858,400 | 3,210 |
| 2006-12-28 | 3,150 | 3,170 | 3,130 | 3,160 | 839,100 | 3,160 |
| 2006-12-27 | 3,170 | 3,190 | 3,140 | 3,160 | 1,322,900 | 3,160 |
| 2006-12-26 | 3,110 | 3,170 | 3,100 | 3,160 | 1,593,200 | 3,160 |
| 2006-12-25 | 3,070 | 3,120 | 3,050 | 3,110 | 1,092,600 | 3,110 |
| 2006-12-22 | 3,050 | 3,080 | 3,050 | 3,070 | 808,900 | 3,070 |
| 2006-12-21 | 3,080 | 3,100 | 3,060 | 3,070 | 1,188,900 | 3,070 |
| 2006-12-20 | 3,030 | 3,090 | 3,020 | 3,070 | 1,084,200 | 3,070 |
| 2006-12-19 | 3,110 | 3,110 | 3,030 | 3,030 | 1,704,600 | 3,030 |
| 2006-12-18 | 3,100 | 3,110 | 3,070 | 3,110 | 949,000 | 3,110 |
| 2006-12-15 | 3,130 | 3,130 | 3,070 | 3,100 | 1,160,200 | 3,100 |
| 2006-12-14 | 3,070 | 3,120 | 3,050 | 3,100 | 1,986,400 | 3,100 |
| 2006-12-13 | 3,010 | 3,050 | 2,985 | 3,050 | 1,843,000 | 3,050 |
| 2006-12-12 | 3,010 | 3,020 | 2,965 | 2,985 | 1,802,200 | 2,985 |
| 2006-12-11 | 3,060 | 3,090 | 3,030 | 3,050 | 1,640,500 | 3,050 |
| 2006-12-08 | 3,060 | 3,080 | 3,030 | 3,030 | 2,083,700 | 3,030 |
| 2006-12-07 | 3,020 | 3,040 | 2,970 | 3,020 | 1,632,000 | 3,020 |
| 2006-12-06 | 2,980 | 3,020 | 2,980 | 3,000 | 2,192,700 | 3,000 |
| 2006-12-05 | 3,030 | 3,040 | 2,990 | 3,010 | 3,123,900 | 3,010 |
| 2006-12-04 | 2,900 | 3,050 | 2,895 | 3,050 | 3,985,200 | 3,050 |
| 2006-12-01 | 2,920 | 2,920 | 2,870 | 2,895 | 2,522,800 | 2,895 |
| 2006-11-30 | 2,915 | 2,925 | 2,870 | 2,915 | 4,320,800 | 2,915 |
| 2006-11-29 | 2,700 | 2,820 | 2,695 | 2,795 | 4,587,200 | 2,795 |
| 2006-11-28 | 2,590 | 2,630 | 2,585 | 2,615 | 1,943,400 | 2,615 |
| 2006-11-27 | 2,570 | 2,645 | 2,560 | 2,630 | 2,150,600 | 2,630 |
| 2006-11-24 | 2,560 | 2,600 | 2,550 | 2,590 | 2,040,700 | 2,590 |
| 2006-11-22 | 2,500 | 2,620 | 2,485 | 2,600 | 3,151,100 | 2,600 |
| 2006-11-21 | 2,505 | 2,540 | 2,485 | 2,510 | 3,575,400 | 2,510 |
| 2006-11-20 | 2,515 | 2,600 | 2,470 | 2,480 | 5,762,300 | 2,480 |
| 2006-11-17 | 2,650 | 2,665 | 2,495 | 2,505 | 8,028,200 | 2,505 |
| 2006-11-16 | 2,810 | 2,815 | 2,675 | 2,690 | 4,103,200 | 2,690 |
| 2006-11-15 | 2,840 | 2,855 | 2,810 | 2,830 | 2,765,700 | 2,830 |
| 2006-11-14 | 2,820 | 2,845 | 2,780 | 2,800 | 3,452,400 | 2,800 |
| 2006-11-13 | 2,820 | 2,885 | 2,805 | 2,820 | 4,824,800 | 2,820 |
| 2006-11-10 | 2,980 | 3,030 | 2,960 | 2,980 | 3,510,500 | 2,980 |
| 2006-11-09 | 2,900 | 2,955 | 2,885 | 2,955 | 2,650,200 | 2,955 |
| 2006-11-08 | 2,990 | 3,010 | 2,870 | 2,880 | 4,116,200 | 2,880 |
| 2006-11-07 | 3,040 | 3,050 | 2,985 | 3,020 | 1,925,800 | 3,020 |
| 2006-11-06 | 2,960 | 3,030 | 2,940 | 3,020 | 2,752,800 | 3,020 |
| 2006-11-02 | 3,000 | 3,020 | 2,940 | 2,950 | 4,498,800 | 2,950 |
| 2006-11-01 | 2,965 | 3,040 | 2,950 | 3,010 | 6,826,400 | 3,010 |
| 2006-10-31 | 2,905 | 2,965 | 2,895 | 2,940 | 2,870,900 | 2,940 |
| 2006-10-30 | 2,975 | 2,995 | 2,885 | 2,910 | 3,899,800 | 2,910 |
| 2006-10-27 | 2,955 | 2,980 | 2,955 | 2,965 | 5,054,300 | 2,965 |
| 2006-10-26 | 2,950 | 2,965 | 2,940 | 2,945 | 3,144,200 | 2,945 |
| 2006-10-25 | 2,985 | 3,020 | 2,935 | 2,935 | 4,161,100 | 2,935 |
| 2006-10-24 | 3,060 | 3,070 | 2,970 | 2,980 | 6,312,200 | 2,980 |
| 2006-10-23 | 3,120 | 3,170 | 3,050 | 3,080 | 6,258,200 | 3,080 |
| 2006-10-20 | 3,070 | 3,120 | 3,050 | 3,100 | 3,837,800 | 3,100 |
| 2006-10-19 | 3,100 | 3,160 | 3,030 | 3,050 | 5,294,900 | 3,050 |
| 2006-10-18 | 3,100 | 3,100 | 2,965 | 3,050 | 9,199,600 | 3,050 |
| 2006-10-17 | 3,150 | 3,150 | 3,040 | 3,100 | 4,883,600 | 3,100 |
| 2006-10-16 | 3,110 | 3,170 | 3,030 | 3,140 | 7,271,000 | 3,140 |
| 2006-10-13 | 3,210 | 3,230 | 3,070 | 3,100 | 12,091,300 | 3,100 |
| 2006-10-12 | 3,260 | 3,400 | 3,260 | 3,360 | 2,973,000 | 3,360 |
| 2006-10-11 | 3,470 | 3,470 | 3,240 | 3,260 | 3,500,000 | 3,260 |
| 2006-10-10 | 3,500 | 3,540 | 3,390 | 3,460 | 2,793,400 | 3,460 |
| 2006-10-06 | 3,610 | 3,620 | 3,530 | 3,540 | 1,658,500 | 3,540 |
| 2006-10-05 | 3,650 | 3,670 | 3,600 | 3,620 | 1,335,200 | 3,620 |
| 2006-10-04 | 3,660 | 3,690 | 3,620 | 3,630 | 2,056,800 | 3,630 |
| 2006-10-03 | 3,700 | 3,700 | 3,630 | 3,650 | 1,733,300 | 3,650 |
| 2006-10-02 | 3,750 | 3,760 | 3,670 | 3,720 | 1,574,700 | 3,720 |
| 2006-09-29 | 3,820 | 3,830 | 3,790 | 3,800 | 785,000 | 3,800 |
| 2006-09-28 | 3,730 | 3,820 | 3,730 | 3,810 | 1,797,400 | 3,810 |
| 2006-09-27 | 3,670 | 3,720 | 3,650 | 3,720 | 1,034,500 | 3,720 |
| 2006-09-26 | 3,710 | 3,720 | 3,610 | 3,620 | 1,079,400 | 3,620 |
| 2006-09-25 | 3,720 | 3,750 | 3,670 | 3,750 | 824,300 | 3,750 |
| 2006-09-22 | 3,740 | 3,760 | 3,720 | 3,720 | 735,800 | 3,720 |
| 2006-09-21 | 3,780 | 3,800 | 3,730 | 3,790 | 1,063,600 | 3,790 |
| 2006-09-20 | 3,820 | 3,830 | 3,720 | 3,730 | 1,253,300 | 3,730 |
| 2006-09-19 | 3,890 | 3,890 | 3,830 | 3,840 | 635,800 | 3,840 |
| 2006-09-15 | 3,830 | 3,880 | 3,820 | 3,860 | 930,400 | 3,860 |
| 2006-09-14 | 3,820 | 3,890 | 3,810 | 3,850 | 1,935,300 | 3,850 |
| 2006-09-13 | 3,880 | 3,910 | 3,780 | 3,780 | 1,520,900 | 3,780 |
| 2006-09-12 | 3,890 | 3,890 | 3,830 | 3,830 | 677,100 | 3,830 |
| 2006-09-11 | 3,870 | 3,910 | 3,810 | 3,860 | 1,329,300 | 3,860 |
| 2006-09-08 | 3,810 | 3,920 | 3,800 | 3,880 | 2,050,100 | 3,880 |
| 2006-09-07 | 3,840 | 3,840 | 3,790 | 3,800 | 1,351,300 | 3,800 |
| 2006-09-06 | 3,850 | 3,920 | 3,820 | 3,830 | 1,980,600 | 3,830 |
| 2006-09-05 | 3,990 | 4,020 | 3,900 | 3,950 | 1,786,300 | 3,950 |
| 2006-09-04 | 3,980 | 4,040 | 3,970 | 3,990 | 848,800 | 3,990 |
| 2006-09-01 | 4,000 | 4,020 | 3,940 | 3,950 | 1,034,300 | 3,950 |
| 2006-08-31 | 4,000 | 4,070 | 3,980 | 4,010 | 2,409,900 | 4,010 |
| 2006-08-30 | 3,990 | 4,070 | 3,960 | 3,990 | 4,075,500 | 3,990 |
| 2006-08-29 | 3,840 | 3,960 | 3,820 | 3,960 | 4,155,200 | 3,960 |
| 2006-08-28 | 3,770 | 3,800 | 3,720 | 3,760 | 1,083,700 | 3,760 |
| 2006-08-25 | 3,720 | 3,780 | 3,630 | 3,780 | 2,722,200 | 3,780 |
| 2006-08-24 | 3,830 | 3,840 | 3,770 | 3,800 | 1,228,900 | 3,800 |
| 2006-08-23 | 3,850 | 3,890 | 3,840 | 3,860 | 941,300 | 3,860 |
| 2006-08-22 | 3,850 | 3,900 | 3,830 | 3,890 | 1,209,900 | 3,890 |
| 2006-08-21 | 3,940 | 3,960 | 3,890 | 3,900 | 918,500 | 3,900 |
| 2006-08-18 | 4,000 | 4,020 | 3,910 | 3,960 | 1,738,900 | 3,960 |
| 2006-08-17 | 3,990 | 4,090 | 3,980 | 3,980 | 2,889,500 | 3,980 |
| 2006-08-16 | 3,880 | 3,900 | 3,860 | 3,890 | 1,370,300 | 3,890 |
| 2006-08-15 | 3,820 | 3,940 | 3,810 | 3,870 | 1,731,100 | 3,870 |
| 2006-08-14 | 3,800 | 3,840 | 3,790 | 3,830 | 761,900 | 3,830 |
| 2006-08-11 | 3,840 | 3,860 | 3,780 | 3,820 | 834,900 | 3,820 |
| 2006-08-10 | 3,860 | 3,900 | 3,840 | 3,860 | 798,800 | 3,860 |
| 2006-08-09 | 3,820 | 3,900 | 3,780 | 3,890 | 998,200 | 3,890 |
| 2006-08-08 | 3,860 | 3,890 | 3,780 | 3,820 | 970,000 | 3,820 |
| 2006-08-07 | 3,900 | 3,930 | 3,820 | 3,840 | 1,331,500 | 3,840 |
| 2006-08-04 | 3,930 | 3,970 | 3,870 | 3,910 | 3,358,800 | 3,910 |
| 2006-08-03 | 3,790 | 4,050 | 3,780 | 3,980 | 5,393,000 | 3,980 |
| 2006-08-02 | 3,640 | 3,780 | 3,640 | 3,740 | 2,641,600 | 3,740 |
| 2006-08-01 | 3,770 | 3,830 | 3,700 | 3,770 | 1,915,900 | 3,770 |
| 2006-07-31 | 3,520 | 3,800 | 3,380 | 3,800 | 4,690,700 | 3,800 |
| 2006-07-28 | 3,710 | 3,750 | 3,580 | 3,650 | 2,429,000 | 3,650 |
| 2006-07-27 | 3,780 | 3,820 | 3,690 | 3,750 | 1,308,000 | 3,750 |
| 2006-07-26 | 3,850 | 3,870 | 3,740 | 3,750 | 743,600 | 3,750 |
| 2006-07-25 | 3,780 | 3,850 | 3,760 | 3,800 | 774,500 | 3,800 |
| 2006-07-24 | 3,730 | 3,760 | 3,700 | 3,710 | 919,900 | 3,710 |
| 2006-07-21 | 3,800 | 3,800 | 3,730 | 3,780 | 1,123,100 | 3,780 |
| 2006-07-20 | 3,820 | 3,840 | 3,710 | 3,820 | 2,280,200 | 3,820 |
| 2006-07-19 | 3,880 | 3,950 | 3,700 | 3,710 | 2,921,400 | 3,710 |
| 2006-07-18 | 4,060 | 4,070 | 3,910 | 3,930 | 1,994,400 | 3,930 |
| 2006-07-14 | 4,070 | 4,140 | 4,070 | 4,090 | 1,221,000 | 4,090 |
| 2006-07-13 | 4,100 | 4,230 | 4,090 | 4,220 | 1,066,900 | 4,220 |
| 2006-07-12 | 4,190 | 4,230 | 4,040 | 4,150 | 1,638,300 | 4,150 |
| 2006-07-11 | 4,320 | 4,350 | 4,200 | 4,230 | 1,353,200 | 4,230 |
| 2006-07-10 | 4,280 | 4,370 | 4,280 | 4,370 | 653,100 | 4,370 |
| 2006-07-07 | 4,340 | 4,380 | 4,330 | 4,360 | 868,400 | 4,360 |
| 2006-07-06 | 4,390 | 4,390 | 4,310 | 4,330 | 1,306,100 | 4,330 |
| 2006-07-05 | 4,400 | 4,450 | 4,370 | 4,410 | 932,200 | 4,410 |
| 2006-07-04 | 4,390 | 4,460 | 4,390 | 4,450 | 1,269,000 | 4,450 |
| 2006-07-03 | 4,240 | 4,350 | 4,220 | 4,340 | 731,000 | 4,340 |
| 2006-06-30 | 4,250 | 4,260 | 4,190 | 4,240 | 965,100 | 4,240 |
| 2006-06-29 | 4,210 | 4,220 | 4,160 | 4,170 | 395,100 | 4,170 |
| 2006-06-28 | 4,150 | 4,220 | 4,150 | 4,190 | 538,900 | 4,190 |
| 2006-06-27 | 4,250 | 4,260 | 4,190 | 4,200 | 784,900 | 4,200 |
| 2006-06-26 | 4,270 | 4,300 | 4,240 | 4,250 | 581,000 | 4,250 |
| 2006-06-23 | 4,300 | 4,320 | 4,280 | 4,320 | 689,700 | 4,320 |
| 2006-06-22 | 4,320 | 4,360 | 4,320 | 4,330 | 539,300 | 4,330 |
| 2006-06-21 | 4,330 | 4,360 | 4,260 | 4,300 | 688,300 | 4,300 |
| 2006-06-20 | 4,300 | 4,370 | 4,290 | 4,320 | 411,100 | 4,320 |
| 2006-06-19 | 4,320 | 4,330 | 4,270 | 4,330 | 579,400 | 4,330 |
| 2006-06-16 | 4,350 | 4,380 | 4,290 | 4,340 | 744,900 | 4,340 |
| 2006-06-15 | 4,290 | 4,330 | 4,280 | 4,300 | 1,243,700 | 4,300 |
| 2006-06-14 | 4,050 | 4,260 | 4,040 | 4,260 | 1,232,000 | 4,260 |
| 2006-06-13 | 4,240 | 4,250 | 4,070 | 4,120 | 1,169,000 | 4,120 |
| 2006-06-12 | 4,220 | 4,310 | 4,190 | 4,290 | 1,068,400 | 4,290 |
| 2006-06-09 | 4,200 | 4,270 | 4,140 | 4,210 | 1,336,600 | 4,210 |
| 2006-06-08 | 4,230 | 4,230 | 4,090 | 4,100 | 1,720,900 | 4,100 |
| 2006-06-07 | 4,230 | 4,300 | 4,230 | 4,250 | 944,200 | 4,250 |
| 2006-06-06 | 4,250 | 4,330 | 4,240 | 4,280 | 702,300 | 4,280 |
| 2006-06-05 | 4,220 | 4,320 | 4,210 | 4,300 | 1,131,100 | 4,300 |
| 2006-06-02 | 4,370 | 4,370 | 4,190 | 4,320 | 1,638,000 | 4,320 |
| 2006-06-01 | 4,500 | 4,500 | 4,340 | 4,360 | 1,362,400 | 4,360 |
| 2006-05-31 | 4,320 | 4,450 | 4,290 | 4,450 | 2,024,700 | 4,450 |
| 2006-05-30 | 4,380 | 4,410 | 4,320 | 4,390 | 641,400 | 4,390 |
| 2006-05-29 | 4,420 | 4,460 | 4,320 | 4,330 | 1,463,100 | 4,330 |
| 2006-05-26 | 4,230 | 4,330 | 4,220 | 4,320 | 1,450,300 | 4,320 |
| 2006-05-25 | 4,220 | 4,240 | 4,150 | 4,180 | 1,344,800 | 4,180 |
| 2006-05-24 | 4,140 | 4,210 | 4,130 | 4,200 | 1,916,300 | 4,200 |
| 2006-05-23 | 4,010 | 4,120 | 4,010 | 4,080 | 2,166,800 | 4,080 |
| 2006-05-22 | 4,150 | 4,180 | 4,040 | 4,040 | 1,763,000 | 4,040 |
| 2006-05-19 | 4,070 | 4,160 | 4,050 | 4,130 | 1,768,000 | 4,130 |
| 2006-05-18 | 4,050 | 4,150 | 4,050 | 4,100 | 1,717,800 | 4,100 |
| 2006-05-17 | 4,100 | 4,200 | 4,010 | 4,200 | 2,814,700 | 4,200 |
| 2006-05-16 | 4,360 | 4,380 | 4,240 | 4,250 | 1,047,400 | 4,250 |
| 2006-05-15 | 4,240 | 4,310 | 4,200 | 4,260 | 1,410,200 | 4,260 |
| 2006-05-12 | 4,400 | 4,440 | 4,330 | 4,340 | 1,173,100 | 4,340 |
| 2006-05-11 | 4,510 | 4,530 | 4,470 | 4,480 | 699,100 | 4,480 |
| 2006-05-10 | 4,560 | 4,570 | 4,480 | 4,490 | 1,640,900 | 4,490 |
| 2006-05-09 | 4,550 | 4,580 | 4,510 | 4,520 | 1,450,300 | 4,520 |
| 2006-05-08 | 4,540 | 4,560 | 4,490 | 4,510 | 1,766,700 | 4,510 |
| 2006-05-02 | 4,360 | 4,500 | 4,350 | 4,460 | 1,152,100 | 4,460 |
| 2006-05-01 | 4,500 | 4,530 | 4,370 | 4,390 | 1,564,400 | 4,390 |
| 2006-04-28 | 4,510 | 4,550 | 4,480 | 4,540 | 1,513,900 | 4,540 |
| 2006-04-27 | 4,520 | 4,530 | 4,460 | 4,500 | 1,000,400 | 4,500 |
| 2006-04-26 | 4,500 | 4,540 | 4,460 | 4,510 | 851,300 | 4,510 |
| 2006-04-25 | 4,470 | 4,500 | 4,450 | 4,490 | 644,400 | 4,490 |
| 2006-04-24 | 4,500 | 4,510 | 4,410 | 4,440 | 1,359,600 | 4,440 |
| 2006-04-21 | 4,600 | 4,630 | 4,540 | 4,570 | 1,249,400 | 4,570 |
| 2006-04-20 | 4,620 | 4,650 | 4,590 | 4,590 | 976,300 | 4,590 |
| 2006-04-19 | 4,680 | 4,720 | 4,540 | 4,580 | 2,461,800 | 4,580 |
| 2006-04-18 | 4,580 | 4,730 | 4,570 | 4,730 | 852,400 | 4,730 |
| 2006-04-17 | 4,680 | 4,690 | 4,590 | 4,600 | 972,700 | 4,600 |
| 2006-04-14 | 4,770 | 4,770 | 4,690 | 4,690 | 826,000 | 4,690 |
| 2006-04-13 | 4,740 | 4,750 | 4,690 | 4,730 | 822,900 | 4,730 |
| 2006-04-12 | 4,800 | 4,800 | 4,730 | 4,740 | 1,063,600 | 4,740 |
| 2006-04-11 | 4,770 | 4,830 | 4,760 | 4,800 | 833,300 | 4,800 |
| 2006-04-10 | 4,740 | 4,780 | 4,720 | 4,760 | 807,400 | 4,760 |
| 2006-04-07 | 4,780 | 4,790 | 4,740 | 4,770 | 1,275,300 | 4,770 |
| 2006-04-06 | 4,790 | 4,830 | 4,780 | 4,800 | 1,032,100 | 4,800 |
| 2006-04-05 | 4,910 | 4,950 | 4,730 | 4,790 | 1,451,000 | 4,790 |
| 2006-04-04 | 4,860 | 4,940 | 4,820 | 4,910 | 1,564,200 | 4,910 |
| 2006-04-03 | 4,830 | 4,880 | 4,810 | 4,850 | 1,188,400 | 4,850 |
| 2006-03-31 | 4,830 | 4,840 | 4,780 | 4,780 | 824,100 | 4,780 |
| 2006-03-30 | 4,790 | 4,850 | 4,770 | 4,820 | 1,641,000 | 4,820 |
| 2006-03-29 | 4,780 | 4,790 | 4,740 | 4,740 | 1,086,600 | 4,740 |
| 2006-03-28 | 4,730 | 4,800 | 4,720 | 4,770 | 1,692,300 | 4,770 |
| 2006-03-27 | 4,700 | 4,720 | 4,700 | 4,720 | 911,900 | 4,720 |
| 2006-03-24 | 4,710 | 4,720 | 4,670 | 4,710 | 811,100 | 4,710 |
| 2006-03-23 | 4,740 | 4,760 | 4,700 | 4,700 | 853,800 | 4,700 |
| 2006-03-22 | 4,730 | 4,740 | 4,670 | 4,690 | 1,586,700 | 4,690 |
| 2006-03-20 | 4,750 | 4,790 | 4,740 | 4,760 | 1,529,900 | 4,760 |
| 2006-03-17 | 4,710 | 4,790 | 4,710 | 4,780 | 1,582,200 | 4,780 |
| 2006-03-16 | 4,760 | 4,770 | 4,680 | 4,730 | 1,059,100 | 4,730 |
| 2006-03-15 | 4,750 | 4,750 | 4,670 | 4,750 | 980,500 | 4,750 |
| 2006-03-14 | 4,730 | 4,770 | 4,690 | 4,720 | 2,216,400 | 4,720 |
| 2006-03-13 | 4,670 | 4,780 | 4,660 | 4,700 | 2,273,500 | 4,700 |
| 2006-03-10 | 4,830 | 4,850 | 4,650 | 4,690 | 5,724,100 | 4,690 |
| 2006-03-09 | 4,880 | 4,930 | 4,840 | 4,880 | 2,314,400 | 4,880 |
| 2006-03-08 | 4,910 | 4,960 | 4,800 | 4,900 | 3,820,000 | 4,900 |
| 2006-03-07 | 4,760 | 4,980 | 4,730 | 4,960 | 3,187,500 | 4,960 |
| 2006-03-06 | 4,870 | 4,910 | 4,780 | 4,810 | 2,631,400 | 4,810 |
| 2006-03-03 | 4,660 | 4,800 | 4,630 | 4,780 | 1,846,900 | 4,780 |
| 2006-03-02 | 4,700 | 4,720 | 4,650 | 4,670 | 1,753,100 | 4,670 |
| 2006-03-01 | 4,660 | 4,700 | 4,650 | 4,670 | 2,390,600 | 4,670 |
| 2006-02-28 | 4,720 | 4,820 | 4,680 | 4,780 | 3,599,200 | 4,780 |
| 2006-02-27 | 4,550 | 4,680 | 4,540 | 4,670 | 2,310,500 | 4,670 |
| 2006-02-24 | 4,540 | 4,630 | 4,510 | 4,550 | 3,262,400 | 4,550 |
| 2006-02-23 | 4,370 | 4,550 | 4,370 | 4,530 | 2,863,700 | 4,530 |
| 2006-02-22 | 4,360 | 4,410 | 4,320 | 4,370 | 1,599,600 | 4,370 |
| 2006-02-21 | 4,300 | 4,350 | 4,210 | 4,350 | 1,744,000 | 4,350 |
| 2006-02-20 | 4,280 | 4,330 | 4,190 | 4,250 | 1,378,600 | 4,250 |
| 2006-02-17 | 4,410 | 4,440 | 4,280 | 4,330 | 2,181,900 | 4,330 |
| 2006-02-16 | 4,290 | 4,350 | 4,260 | 4,310 | 1,561,400 | 4,310 |
| 2006-02-15 | 4,290 | 4,330 | 4,240 | 4,290 | 1,848,400 | 4,290 |
| 2006-02-14 | 4,110 | 4,220 | 3,960 | 4,190 | 2,689,200 | 4,190 |
| 2006-02-13 | 4,400 | 4,420 | 4,110 | 4,160 | 2,933,000 | 4,160 |
| 2006-02-10 | 4,440 | 4,500 | 4,330 | 4,440 | 2,668,300 | 4,440 |
| 2006-02-09 | 4,470 | 4,470 | 4,350 | 4,400 | 2,085,200 | 4,400 |
| 2006-02-08 | 4,490 | 4,580 | 4,310 | 4,330 | 6,352,600 | 4,330 |
| 2006-02-07 | 4,400 | 4,470 | 4,360 | 4,390 | 1,487,800 | 4,390 |
| 2006-02-06 | 4,500 | 4,530 | 4,340 | 4,440 | 3,402,700 | 4,440 |
| 2006-02-03 | 4,340 | 4,490 | 4,330 | 4,450 | 4,762,300 | 4,450 |
| 2006-02-02 | 4,250 | 4,390 | 4,240 | 4,390 | 3,498,400 | 4,390 |
| 2006-02-01 | 4,180 | 4,240 | 4,150 | 4,190 | 1,381,100 | 4,190 |
| 2006-01-31 | 4,230 | 4,280 | 4,170 | 4,210 | 1,551,900 | 4,210 |
| 2006-01-30 | 4,260 | 4,310 | 4,190 | 4,210 | 3,308,900 | 4,210 |
| 2006-01-27 | 3,990 | 4,140 | 3,990 | 4,110 | 1,887,900 | 4,110 |
| 2006-01-26 | 4,000 | 4,030 | 3,940 | 3,940 | 1,747,600 | 3,940 |
| 2006-01-25 | 4,050 | 4,050 | 3,950 | 3,970 | 1,122,000 | 3,970 |
| 2006-01-24 | 3,940 | 4,040 | 3,910 | 4,010 | 1,371,500 | 4,010 |
| 2006-01-23 | 3,840 | 3,990 | 3,840 | 3,900 | 1,071,300 | 3,900 |
| 2006-01-20 | 4,080 | 4,130 | 3,940 | 3,960 | 1,660,100 | 3,960 |
| 2006-01-19 | 3,820 | 4,060 | 3,820 | 3,980 | 2,026,900 | 3,980 |
| 2006-01-18 | 4,000 | 4,000 | 3,690 | 3,820 | 3,394,000 | 3,820 |
| 2006-01-17 | 4,160 | 4,230 | 4,050 | 4,050 | 2,198,500 | 4,050 |
| 2006-01-16 | 4,280 | 4,310 | 4,210 | 4,240 | 1,701,700 | 4,240 |
| 2006-01-13 | 4,180 | 4,400 | 4,160 | 4,370 | 5,115,800 | 4,370 |
| 2006-01-12 | 4,180 | 4,180 | 4,100 | 4,150 | 1,561,200 | 4,150 |
| 2006-01-11 | 4,140 | 4,190 | 4,040 | 4,180 | 2,669,400 | 4,180 |
| 2006-01-10 | 4,330 | 4,360 | 4,100 | 4,190 | 3,968,900 | 4,190 |
| 2006-01-06 | 4,120 | 4,320 | 4,120 | 4,280 | 7,616,100 | 4,280 |
| 2006-01-05 | 3,950 | 4,070 | 3,930 | 4,070 | 2,477,800 | 4,070 |
| 2006-01-04 | 3,980 | 3,990 | 3,920 | 3,920 | 867,900 | 3,920 |
分割・併合履歴 ： [2005-09-27]1株→2株
