7272 ヤマハ発動機(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 | 3,750 | 3,760 | 3,730 | 3,740 | 431,000 | 1,246.67 |
| 2006-12-28 | 3,740 | 3,750 | 3,670 | 3,700 | 528,900 | 1,233.33 |
| 2006-12-27 | 3,690 | 3,730 | 3,670 | 3,720 | 603,500 | 1,240 |
| 2006-12-26 | 3,630 | 3,690 | 3,620 | 3,670 | 700,200 | 1,223.33 |
| 2006-12-25 | 3,690 | 3,690 | 3,630 | 3,640 | 545,100 | 1,213.33 |
| 2006-12-22 | 3,650 | 3,680 | 3,630 | 3,670 | 1,300,100 | 1,223.33 |
| 2006-12-21 | 3,570 | 3,660 | 3,560 | 3,620 | 1,713,800 | 1,206.67 |
| 2006-12-20 | 3,510 | 3,570 | 3,500 | 3,570 | 886,900 | 1,190 |
| 2006-12-19 | 3,510 | 3,530 | 3,480 | 3,480 | 1,537,900 | 1,160 |
| 2006-12-18 | 3,520 | 3,580 | 3,520 | 3,550 | 818,700 | 1,183.33 |
| 2006-12-15 | 3,570 | 3,580 | 3,510 | 3,520 | 1,287,400 | 1,173.33 |
| 2006-12-14 | 3,480 | 3,560 | 3,480 | 3,520 | 1,787,000 | 1,173.33 |
| 2006-12-13 | 3,520 | 3,520 | 3,460 | 3,490 | 1,325,400 | 1,163.33 |
| 2006-12-12 | 3,520 | 3,600 | 3,510 | 3,530 | 2,073,900 | 1,176.67 |
| 2006-12-11 | 3,320 | 3,550 | 3,300 | 3,460 | 2,518,200 | 1,153.33 |
| 2006-12-08 | 3,270 | 3,310 | 3,260 | 3,290 | 2,088,100 | 1,096.67 |
| 2006-12-07 | 3,340 | 3,350 | 3,240 | 3,250 | 2,072,300 | 1,083.33 |
| 2006-12-06 | 3,290 | 3,400 | 3,270 | 3,330 | 3,186,800 | 1,110 |
| 2006-12-05 | 3,310 | 3,310 | 3,260 | 3,290 | 2,133,700 | 1,096.67 |
| 2006-12-04 | 3,230 | 3,270 | 3,220 | 3,270 | 2,534,600 | 1,090 |
| 2006-12-01 | 3,170 | 3,200 | 3,150 | 3,190 | 1,279,200 | 1,063.33 |
| 2006-11-30 | 3,160 | 3,190 | 3,150 | 3,180 | 1,474,700 | 1,060 |
| 2006-11-29 | 3,140 | 3,200 | 3,130 | 3,150 | 1,784,900 | 1,050 |
| 2006-11-28 | 3,060 | 3,070 | 3,020 | 3,070 | 697,200 | 1,023.33 |
| 2006-11-27 | 3,030 | 3,090 | 3,030 | 3,060 | 2,578,200 | 1,020 |
| 2006-11-24 | 3,110 | 3,210 | 3,110 | 3,180 | 2,373,300 | 1,060 |
| 2006-11-22 | 3,070 | 3,160 | 3,060 | 3,140 | 1,156,600 | 1,046.67 |
| 2006-11-21 | 3,140 | 3,150 | 3,090 | 3,120 | 1,085,600 | 1,040 |
| 2006-11-20 | 3,200 | 3,210 | 3,090 | 3,090 | 1,007,400 | 1,030 |
| 2006-11-17 | 3,210 | 3,240 | 3,200 | 3,220 | 891,700 | 1,073.33 |
| 2006-11-16 | 3,200 | 3,230 | 3,190 | 3,230 | 855,500 | 1,076.67 |
| 2006-11-15 | 3,210 | 3,230 | 3,200 | 3,200 | 914,300 | 1,066.67 |
| 2006-11-14 | 3,230 | 3,250 | 3,200 | 3,230 | 867,800 | 1,076.67 |
| 2006-11-13 | 3,210 | 3,230 | 3,190 | 3,190 | 1,012,900 | 1,063.33 |
| 2006-11-10 | 3,210 | 3,260 | 3,200 | 3,240 | 1,165,100 | 1,080 |
| 2006-11-09 | 3,230 | 3,270 | 3,220 | 3,230 | 839,500 | 1,076.67 |
| 2006-11-08 | 3,220 | 3,260 | 3,220 | 3,230 | 1,261,300 | 1,076.67 |
| 2006-11-07 | 3,230 | 3,240 | 3,200 | 3,210 | 941,000 | 1,070 |
| 2006-11-06 | 3,190 | 3,240 | 3,180 | 3,200 | 1,104,800 | 1,066.67 |
| 2006-11-02 | 3,270 | 3,270 | 3,220 | 3,240 | 1,267,700 | 1,080 |
| 2006-11-01 | 3,200 | 3,240 | 3,190 | 3,220 | 1,041,000 | 1,073.33 |
| 2006-10-31 | 3,230 | 3,230 | 3,190 | 3,200 | 1,962,100 | 1,066.67 |
| 2006-10-30 | 3,200 | 3,200 | 3,130 | 3,180 | 2,326,200 | 1,060 |
| 2006-10-27 | 3,310 | 3,330 | 3,270 | 3,280 | 1,051,900 | 1,093.33 |
| 2006-10-26 | 3,310 | 3,360 | 3,300 | 3,330 | 1,230,500 | 1,110 |
| 2006-10-25 | 3,370 | 3,400 | 3,340 | 3,360 | 884,700 | 1,120 |
| 2006-10-24 | 3,440 | 3,450 | 3,380 | 3,400 | 1,046,500 | 1,133.33 |
| 2006-10-23 | 3,380 | 3,440 | 3,340 | 3,390 | 2,093,700 | 1,130 |
| 2006-10-20 | 3,300 | 3,400 | 3,300 | 3,360 | 1,818,400 | 1,120 |
| 2006-10-19 | 3,280 | 3,320 | 3,260 | 3,310 | 1,314,600 | 1,103.33 |
| 2006-10-18 | 3,270 | 3,290 | 3,220 | 3,260 | 806,000 | 1,086.67 |
| 2006-10-17 | 3,260 | 3,290 | 3,220 | 3,260 | 727,800 | 1,086.67 |
| 2006-10-16 | 3,210 | 3,230 | 3,210 | 3,220 | 317,100 | 1,073.33 |
| 2006-10-13 | 3,200 | 3,220 | 3,190 | 3,200 | 898,000 | 1,066.67 |
| 2006-10-12 | 3,200 | 3,200 | 3,140 | 3,160 | 505,100 | 1,053.33 |
| 2006-10-11 | 3,210 | 3,220 | 3,140 | 3,170 | 927,900 | 1,056.67 |
| 2006-10-10 | 3,130 | 3,230 | 3,130 | 3,210 | 831,900 | 1,070 |
| 2006-10-06 | 3,220 | 3,220 | 3,180 | 3,200 | 579,200 | 1,066.67 |
| 2006-10-05 | 3,250 | 3,270 | 3,240 | 3,270 | 1,010,500 | 1,090 |
| 2006-10-04 | 3,230 | 3,230 | 3,150 | 3,170 | 835,000 | 1,056.67 |
| 2006-10-03 | 3,170 | 3,230 | 3,150 | 3,200 | 1,254,200 | 1,066.67 |
| 2006-10-02 | 3,130 | 3,230 | 3,130 | 3,220 | 1,060,400 | 1,073.33 |
| 2006-09-29 | 3,120 | 3,140 | 3,100 | 3,130 | 544,000 | 1,043.33 |
| 2006-09-28 | 3,100 | 3,140 | 3,090 | 3,140 | 896,100 | 1,046.67 |
| 2006-09-27 | 3,030 | 3,080 | 3,010 | 3,080 | 790,900 | 1,026.67 |
| 2006-09-26 | 3,070 | 3,070 | 2,980 | 3,010 | 499,300 | 1,003.33 |
| 2006-09-25 | 3,030 | 3,050 | 2,950 | 3,050 | 764,100 | 1,016.67 |
| 2006-09-22 | 2,995 | 3,050 | 2,985 | 2,985 | 666,700 | 995 |
| 2006-09-21 | 3,030 | 3,050 | 2,965 | 3,040 | 553,100 | 1,013.33 |
| 2006-09-20 | 3,030 | 3,030 | 2,985 | 3,010 | 508,300 | 1,003.33 |
| 2006-09-19 | 3,050 | 3,090 | 3,030 | 3,050 | 827,900 | 1,016.67 |
| 2006-09-15 | 3,040 | 3,040 | 2,980 | 3,020 | 549,800 | 1,006.67 |
| 2006-09-14 | 2,990 | 3,070 | 2,980 | 3,030 | 818,600 | 1,010 |
| 2006-09-13 | 2,990 | 3,010 | 2,950 | 2,975 | 579,400 | 991.67 |
| 2006-09-12 | 3,020 | 3,020 | 2,945 | 2,950 | 659,300 | 983.33 |
| 2006-09-11 | 3,070 | 3,080 | 2,995 | 2,995 | 826,900 | 998.33 |
| 2006-09-08 | 3,010 | 3,090 | 3,010 | 3,060 | 954,200 | 1,020 |
| 2006-09-07 | 3,100 | 3,110 | 3,020 | 3,050 | 1,128,700 | 1,016.67 |
| 2006-09-06 | 3,170 | 3,170 | 3,120 | 3,130 | 555,700 | 1,043.33 |
| 2006-09-05 | 3,170 | 3,180 | 3,140 | 3,180 | 444,500 | 1,060 |
| 2006-09-04 | 3,190 | 3,190 | 3,160 | 3,160 | 367,600 | 1,053.33 |
| 2006-09-01 | 3,130 | 3,170 | 3,110 | 3,140 | 605,000 | 1,046.67 |
| 2006-08-31 | 3,100 | 3,150 | 3,070 | 3,130 | 670,000 | 1,043.33 |
| 2006-08-30 | 3,100 | 3,100 | 3,050 | 3,070 | 486,300 | 1,023.33 |
| 2006-08-29 | 3,100 | 3,120 | 3,070 | 3,080 | 587,000 | 1,026.67 |
| 2006-08-28 | 3,090 | 3,120 | 3,050 | 3,050 | 482,500 | 1,016.67 |
| 2006-08-25 | 3,110 | 3,130 | 3,050 | 3,080 | 1,122,800 | 1,026.67 |
| 2006-08-24 | 3,140 | 3,140 | 3,110 | 3,120 | 476,000 | 1,040 |
| 2006-08-23 | 3,130 | 3,170 | 3,120 | 3,140 | 670,300 | 1,046.67 |
| 2006-08-22 | 3,150 | 3,190 | 3,130 | 3,150 | 815,700 | 1,050 |
| 2006-08-21 | 3,190 | 3,190 | 3,130 | 3,160 | 727,500 | 1,053.33 |
| 2006-08-18 | 3,190 | 3,200 | 3,170 | 3,180 | 486,200 | 1,060 |
| 2006-08-17 | 3,190 | 3,220 | 3,180 | 3,190 | 891,800 | 1,063.33 |
| 2006-08-16 | 3,210 | 3,210 | 3,160 | 3,190 | 702,500 | 1,063.33 |
| 2006-08-15 | 3,180 | 3,210 | 3,160 | 3,190 | 911,200 | 1,063.33 |
| 2006-08-14 | 3,160 | 3,190 | 3,140 | 3,160 | 421,500 | 1,053.33 |
| 2006-08-11 | 3,170 | 3,190 | 3,140 | 3,160 | 679,800 | 1,053.33 |
| 2006-08-10 | 3,160 | 3,210 | 3,150 | 3,190 | 1,011,000 | 1,063.33 |
| 2006-08-09 | 3,170 | 3,180 | 3,100 | 3,170 | 1,348,100 | 1,056.67 |
| 2006-08-08 | 3,100 | 3,140 | 3,090 | 3,140 | 1,455,400 | 1,046.67 |
| 2006-08-07 | 3,120 | 3,150 | 3,070 | 3,080 | 1,215,100 | 1,026.67 |
| 2006-08-04 | 3,130 | 3,150 | 3,070 | 3,090 | 1,336,800 | 1,030 |
| 2006-08-03 | 3,090 | 3,150 | 3,080 | 3,140 | 1,687,900 | 1,046.67 |
| 2006-08-02 | 3,020 | 3,040 | 2,995 | 3,040 | 1,191,900 | 1,013.33 |
| 2006-08-01 | 2,990 | 3,090 | 2,970 | 3,070 | 2,120,300 | 1,023.33 |
| 2006-07-31 | 3,090 | 3,090 | 2,980 | 2,985 | 1,158,000 | 995 |
| 2006-07-28 | 3,000 | 3,010 | 2,985 | 3,000 | 565,400 | 1,000 |
| 2006-07-27 | 3,010 | 3,010 | 2,925 | 2,995 | 650,400 | 998.33 |
| 2006-07-26 | 2,985 | 3,010 | 2,975 | 3,000 | 924,800 | 1,000 |
| 2006-07-25 | 2,985 | 2,985 | 2,955 | 2,980 | 523,400 | 993.33 |
| 2006-07-24 | 2,855 | 2,965 | 2,855 | 2,930 | 1,011,500 | 976.67 |
| 2006-07-21 | 2,930 | 2,965 | 2,870 | 2,875 | 1,245,800 | 958.33 |
| 2006-07-20 | 2,930 | 2,930 | 2,855 | 2,890 | 671,500 | 963.33 |
| 2006-07-19 | 2,805 | 2,845 | 2,800 | 2,815 | 875,600 | 938.33 |
| 2006-07-18 | 2,865 | 2,890 | 2,770 | 2,795 | 1,345,600 | 931.67 |
| 2006-07-14 | 2,945 | 2,945 | 2,890 | 2,905 | 1,512,800 | 968.33 |
| 2006-07-13 | 3,010 | 3,040 | 2,855 | 2,940 | 3,542,000 | 980 |
| 2006-07-12 | 3,160 | 3,170 | 3,050 | 3,070 | 1,393,500 | 1,023.33 |
| 2006-07-11 | 3,160 | 3,240 | 3,120 | 3,240 | 2,477,600 | 1,080 |
| 2006-07-10 | 3,030 | 3,110 | 2,990 | 3,110 | 904,600 | 1,036.67 |
| 2006-07-07 | 3,040 | 3,070 | 3,020 | 3,030 | 592,100 | 1,010 |
| 2006-07-06 | 3,030 | 3,050 | 2,970 | 3,010 | 292,600 | 1,003.33 |
| 2006-07-05 | 3,060 | 3,080 | 3,020 | 3,020 | 388,800 | 1,006.67 |
| 2006-07-04 | 3,110 | 3,130 | 3,080 | 3,100 | 926,100 | 1,033.33 |
| 2006-07-03 | 3,040 | 3,080 | 3,010 | 3,060 | 794,100 | 1,020 |
| 2006-06-30 | 3,010 | 3,020 | 2,940 | 2,990 | 768,200 | 996.67 |
| 2006-06-29 | 2,885 | 2,925 | 2,880 | 2,890 | 702,300 | 963.33 |
| 2006-06-28 | 2,885 | 2,895 | 2,835 | 2,845 | 1,164,700 | 948.33 |
| 2006-06-27 | 2,900 | 2,945 | 2,900 | 2,930 | 938,200 | 976.67 |
| 2006-06-26 | 2,835 | 2,900 | 2,825 | 2,900 | 505,100 | 966.67 |
| 2006-06-23 | 2,830 | 2,845 | 2,795 | 2,845 | 522,800 | 948.33 |
| 2006-06-22 | 2,830 | 2,890 | 2,825 | 2,890 | 458,600 | 963.33 |
| 2006-06-21 | 2,835 | 2,865 | 2,755 | 2,790 | 420,600 | 930 |
| 2006-06-20 | 2,845 | 2,930 | 2,830 | 2,850 | 913,300 | 950 |
| 2006-06-19 | 2,820 | 2,865 | 2,795 | 2,855 | 599,800 | 951.67 |
| 2006-06-16 | 2,835 | 2,855 | 2,805 | 2,820 | 635,000 | 940 |
| 2006-06-15 | 2,730 | 2,775 | 2,710 | 2,730 | 668,300 | 910 |
| 2006-06-14 | 2,615 | 2,740 | 2,615 | 2,720 | 1,690,800 | 906.67 |
| 2006-06-13 | 2,745 | 2,780 | 2,660 | 2,660 | 796,400 | 886.67 |
| 2006-06-12 | 2,850 | 2,870 | 2,800 | 2,825 | 586,100 | 941.67 |
| 2006-06-09 | 2,810 | 2,885 | 2,775 | 2,845 | 1,441,800 | 948.33 |
| 2006-06-08 | 2,865 | 2,865 | 2,795 | 2,820 | 849,500 | 940 |
| 2006-06-07 | 2,910 | 2,950 | 2,875 | 2,880 | 597,900 | 960 |
| 2006-06-06 | 2,970 | 2,985 | 2,940 | 2,945 | 583,000 | 981.67 |
| 2006-06-05 | 3,050 | 3,060 | 3,010 | 3,010 | 636,200 | 1,003.33 |
| 2006-06-02 | 3,020 | 3,050 | 2,950 | 3,050 | 831,800 | 1,016.67 |
| 2006-06-01 | 3,080 | 3,090 | 3,000 | 3,020 | 404,600 | 1,006.67 |
| 2006-05-31 | 3,090 | 3,090 | 2,995 | 2,995 | 1,475,600 | 998.33 |
| 2006-05-30 | 3,060 | 3,080 | 3,030 | 3,060 | 393,900 | 1,020 |
| 2006-05-29 | 3,090 | 3,100 | 3,020 | 3,030 | 315,200 | 1,010 |
| 2006-05-26 | 3,000 | 3,080 | 2,990 | 3,050 | 788,200 | 1,016.67 |
| 2006-05-25 | 2,965 | 3,010 | 2,945 | 2,965 | 1,037,400 | 988.33 |
| 2006-05-24 | 2,960 | 2,980 | 2,905 | 2,980 | 1,382,500 | 993.33 |
| 2006-05-23 | 2,985 | 2,990 | 2,920 | 2,930 | 1,272,900 | 976.67 |
| 2006-05-22 | 3,130 | 3,150 | 3,040 | 3,040 | 669,900 | 1,013.33 |
| 2006-05-19 | 3,130 | 3,140 | 3,080 | 3,130 | 610,500 | 1,043.33 |
| 2006-05-18 | 3,100 | 3,160 | 3,060 | 3,140 | 1,159,800 | 1,046.67 |
| 2006-05-17 | 3,060 | 3,120 | 3,050 | 3,120 | 1,025,100 | 1,040 |
| 2006-05-16 | 3,180 | 3,210 | 3,050 | 3,050 | 682,600 | 1,016.67 |
| 2006-05-15 | 3,050 | 3,140 | 3,050 | 3,130 | 581,500 | 1,043.33 |
| 2006-05-12 | 3,150 | 3,170 | 3,080 | 3,150 | 992,700 | 1,050 |
| 2006-05-11 | 3,280 | 3,280 | 3,230 | 3,240 | 981,600 | 1,080 |
| 2006-05-10 | 3,270 | 3,310 | 3,210 | 3,230 | 1,105,000 | 1,076.67 |
| 2006-05-09 | 3,380 | 3,400 | 3,300 | 3,330 | 1,475,300 | 1,110 |
| 2006-05-08 | 3,420 | 3,470 | 3,390 | 3,410 | 2,484,600 | 1,136.67 |
| 2006-05-02 | 3,190 | 3,330 | 3,180 | 3,320 | 2,534,300 | 1,106.67 |
| 2006-05-01 | 3,190 | 3,200 | 3,160 | 3,170 | 958,800 | 1,056.67 |
| 2006-04-28 | 3,170 | 3,180 | 3,070 | 3,140 | 1,243,500 | 1,046.67 |
| 2006-04-27 | 3,170 | 3,210 | 3,130 | 3,180 | 874,000 | 1,060 |
| 2006-04-26 | 3,100 | 3,150 | 3,060 | 3,120 | 1,018,100 | 1,040 |
| 2006-04-25 | 3,140 | 3,150 | 3,020 | 3,050 | 1,171,500 | 1,016.67 |
| 2006-04-24 | 3,230 | 3,230 | 3,140 | 3,170 | 1,387,500 | 1,056.67 |
| 2006-04-21 | 3,130 | 3,250 | 3,110 | 3,240 | 1,697,000 | 1,080 |
| 2006-04-20 | 3,100 | 3,160 | 3,090 | 3,140 | 722,200 | 1,046.67 |
| 2006-04-19 | 3,190 | 3,200 | 3,070 | 3,080 | 1,170,700 | 1,026.67 |
| 2006-04-18 | 3,000 | 3,090 | 2,995 | 3,050 | 1,364,400 | 1,016.67 |
| 2006-04-17 | 3,060 | 3,100 | 3,050 | 3,050 | 751,400 | 1,016.67 |
| 2006-04-14 | 3,130 | 3,160 | 3,080 | 3,090 | 1,056,400 | 1,030 |
| 2006-04-13 | 3,100 | 3,150 | 3,080 | 3,110 | 873,500 | 1,036.67 |
| 2006-04-12 | 3,180 | 3,180 | 3,070 | 3,080 | 1,451,100 | 1,026.67 |
| 2006-04-11 | 3,220 | 3,240 | 3,180 | 3,230 | 677,900 | 1,076.67 |
| 2006-04-10 | 3,170 | 3,260 | 3,160 | 3,230 | 2,003,200 | 1,076.67 |
| 2006-04-07 | 3,100 | 3,220 | 3,090 | 3,220 | 2,647,000 | 1,073.33 |
| 2006-04-06 | 2,980 | 3,100 | 2,975 | 3,080 | 2,524,000 | 1,026.67 |
| 2006-04-05 | 2,900 | 2,940 | 2,860 | 2,860 | 1,258,700 | 953.33 |
| 2006-04-04 | 2,970 | 2,970 | 2,910 | 2,910 | 1,463,600 | 970 |
| 2006-04-03 | 2,915 | 2,975 | 2,900 | 2,970 | 969,000 | 990 |
| 2006-03-31 | 2,890 | 2,925 | 2,880 | 2,910 | 841,800 | 970 |
| 2006-03-30 | 2,890 | 2,910 | 2,880 | 2,890 | 1,070,800 | 963.33 |
| 2006-03-29 | 2,845 | 2,895 | 2,840 | 2,865 | 1,238,300 | 955 |
| 2006-03-28 | 2,765 | 2,840 | 2,740 | 2,840 | 1,420,700 | 946.67 |
| 2006-03-27 | 2,700 | 2,725 | 2,665 | 2,710 | 1,004,600 | 903.33 |
| 2006-03-24 | 2,715 | 2,740 | 2,705 | 2,730 | 480,400 | 910 |
| 2006-03-23 | 2,750 | 2,755 | 2,725 | 2,730 | 332,300 | 910 |
| 2006-03-22 | 2,780 | 2,780 | 2,710 | 2,735 | 877,000 | 911.67 |
| 2006-03-20 | 2,665 | 2,750 | 2,645 | 2,740 | 1,015,100 | 913.33 |
| 2006-03-17 | 2,660 | 2,670 | 2,610 | 2,625 | 553,200 | 875 |
| 2006-03-16 | 2,700 | 2,710 | 2,655 | 2,655 | 641,600 | 885 |
| 2006-03-15 | 2,675 | 2,710 | 2,650 | 2,660 | 698,400 | 886.67 |
| 2006-03-14 | 2,710 | 2,730 | 2,660 | 2,665 | 822,300 | 888.33 |
| 2006-03-13 | 2,715 | 2,725 | 2,690 | 2,705 | 776,800 | 901.67 |
| 2006-03-10 | 2,700 | 2,775 | 2,680 | 2,730 | 2,117,200 | 910 |
| 2006-03-09 | 2,520 | 2,620 | 2,520 | 2,620 | 925,600 | 873.33 |
| 2006-03-08 | 2,520 | 2,570 | 2,505 | 2,515 | 1,124,900 | 838.33 |
| 2006-03-07 | 2,585 | 2,585 | 2,555 | 2,560 | 873,400 | 853.33 |
| 2006-03-06 | 2,580 | 2,580 | 2,530 | 2,550 | 1,401,300 | 850 |
| 2006-03-03 | 2,640 | 2,650 | 2,595 | 2,605 | 950,600 | 868.33 |
| 2006-03-02 | 2,660 | 2,660 | 2,605 | 2,605 | 902,000 | 868.33 |
| 2006-03-01 | 2,610 | 2,620 | 2,570 | 2,580 | 1,477,200 | 860 |
| 2006-02-28 | 2,620 | 2,700 | 2,595 | 2,690 | 1,312,700 | 896.67 |
| 2006-02-27 | 2,715 | 2,720 | 2,660 | 2,660 | 685,700 | 886.67 |
| 2006-02-24 | 2,675 | 2,710 | 2,625 | 2,710 | 881,200 | 903.33 |
| 2006-02-23 | 2,740 | 2,755 | 2,700 | 2,710 | 982,400 | 903.33 |
| 2006-02-22 | 2,655 | 2,735 | 2,650 | 2,710 | 1,417,400 | 903.33 |
| 2006-02-21 | 2,580 | 2,670 | 2,575 | 2,650 | 1,526,500 | 883.33 |
| 2006-02-20 | 2,540 | 2,610 | 2,505 | 2,540 | 1,141,300 | 846.67 |
| 2006-02-17 | 2,585 | 2,595 | 2,510 | 2,545 | 1,137,900 | 848.33 |
| 2006-02-16 | 2,630 | 2,635 | 2,565 | 2,605 | 1,578,900 | 868.33 |
| 2006-02-15 | 2,750 | 2,760 | 2,630 | 2,645 | 1,746,400 | 881.67 |
| 2006-02-14 | 2,650 | 2,715 | 2,595 | 2,695 | 1,226,500 | 898.33 |
| 2006-02-13 | 2,755 | 2,755 | 2,640 | 2,655 | 1,111,900 | 885 |
| 2006-02-10 | 2,810 | 2,820 | 2,670 | 2,740 | 2,323,100 | 913.33 |
| 2006-02-09 | 2,870 | 2,900 | 2,800 | 2,825 | 1,402,200 | 941.67 |
| 2006-02-08 | 2,940 | 2,965 | 2,890 | 2,900 | 1,292,200 | 966.67 |
| 2006-02-07 | 2,890 | 2,975 | 2,890 | 2,930 | 997,400 | 976.67 |
| 2006-02-06 | 2,900 | 2,900 | 2,840 | 2,890 | 1,373,600 | 963.33 |
| 2006-02-03 | 2,905 | 2,930 | 2,895 | 2,905 | 1,742,800 | 968.33 |
| 2006-02-02 | 3,020 | 3,040 | 2,970 | 2,975 | 1,178,300 | 991.67 |
| 2006-02-01 | 3,010 | 3,040 | 2,985 | 2,995 | 1,196,300 | 998.33 |
| 2006-01-31 | 2,985 | 3,080 | 2,960 | 3,010 | 2,380,700 | 1,003.33 |
| 2006-01-30 | 2,920 | 3,000 | 2,860 | 2,995 | 2,698,400 | 998.33 |
| 2006-01-27 | 2,995 | 2,995 | 2,925 | 2,940 | 1,480,400 | 980 |
| 2006-01-26 | 2,825 | 2,930 | 2,820 | 2,925 | 1,832,500 | 975 |
| 2006-01-25 | 2,775 | 2,830 | 2,725 | 2,780 | 1,887,900 | 926.67 |
| 2006-01-24 | 2,655 | 2,745 | 2,650 | 2,705 | 2,815,200 | 901.67 |
| 2006-01-23 | 2,505 | 2,770 | 2,505 | 2,670 | 4,248,400 | 890 |
| 2006-01-20 | 2,965 | 2,965 | 2,860 | 2,905 | 721,000 | 968.33 |
| 2006-01-19 | 2,760 | 2,900 | 2,755 | 2,855 | 1,122,400 | 951.67 |
| 2006-01-18 | 2,925 | 2,950 | 2,700 | 2,800 | 1,344,900 | 933.33 |
| 2006-01-17 | 2,965 | 3,000 | 2,905 | 2,965 | 1,160,200 | 988.33 |
| 2006-01-16 | 3,030 | 3,040 | 2,995 | 3,010 | 754,600 | 1,003.33 |
| 2006-01-13 | 3,080 | 3,100 | 3,030 | 3,050 | 797,600 | 1,016.67 |
| 2006-01-12 | 3,000 | 3,070 | 2,995 | 3,070 | 950,500 | 1,023.33 |
| 2006-01-11 | 3,010 | 3,020 | 2,950 | 2,975 | 1,279,800 | 991.67 |
| 2006-01-10 | 3,050 | 3,060 | 2,990 | 3,000 | 1,097,700 | 1,000 |
| 2006-01-06 | 3,100 | 3,100 | 3,040 | 3,070 | 984,300 | 1,023.33 |
| 2006-01-05 | 3,060 | 3,110 | 3,050 | 3,100 | 821,000 | 1,033.33 |
| 2006-01-04 | 3,100 | 3,120 | 3,010 | 3,010 | 807,700 | 1,003.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
