7416 (株)はるやまホールディングス 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 | 1,160 | 1,162 | 1,156 | 1,160 | 4,500 | 1,160 |
| 2006-12-28 | 1,180 | 1,180 | 1,150 | 1,163 | 25,100 | 1,163 |
| 2006-12-27 | 1,141 | 1,158 | 1,123 | 1,144 | 12,600 | 1,144 |
| 2006-12-26 | 1,107 | 1,144 | 1,103 | 1,144 | 16,700 | 1,144 |
| 2006-12-25 | 1,103 | 1,117 | 1,103 | 1,110 | 17,300 | 1,110 |
| 2006-12-22 | 1,117 | 1,145 | 1,103 | 1,110 | 32,700 | 1,110 |
| 2006-12-21 | 1,170 | 1,170 | 1,114 | 1,116 | 25,700 | 1,116 |
| 2006-12-20 | 1,170 | 1,179 | 1,150 | 1,167 | 15,800 | 1,167 |
| 2006-12-19 | 1,199 | 1,199 | 1,165 | 1,171 | 20,700 | 1,171 |
| 2006-12-18 | 1,220 | 1,220 | 1,174 | 1,179 | 21,400 | 1,179 |
| 2006-12-15 | 1,191 | 1,200 | 1,170 | 1,185 | 38,300 | 1,185 |
| 2006-12-14 | 1,215 | 1,224 | 1,205 | 1,211 | 18,900 | 1,211 |
| 2006-12-13 | 1,218 | 1,225 | 1,207 | 1,215 | 17,800 | 1,215 |
| 2006-12-12 | 1,215 | 1,215 | 1,205 | 1,212 | 6,400 | 1,212 |
| 2006-12-11 | 1,200 | 1,210 | 1,195 | 1,205 | 12,400 | 1,205 |
| 2006-12-08 | 1,205 | 1,234 | 1,191 | 1,191 | 39,600 | 1,191 |
| 2006-12-07 | 1,233 | 1,234 | 1,211 | 1,220 | 14,200 | 1,220 |
| 2006-12-06 | 1,210 | 1,218 | 1,189 | 1,213 | 13,600 | 1,213 |
| 2006-12-05 | 1,209 | 1,230 | 1,185 | 1,201 | 39,900 | 1,201 |
| 2006-12-04 | 1,170 | 1,200 | 1,150 | 1,186 | 50,100 | 1,186 |
| 2006-12-01 | 1,259 | 1,260 | 1,133 | 1,135 | 153,000 | 1,135 |
| 2006-11-30 | 1,261 | 1,270 | 1,223 | 1,248 | 19,800 | 1,248 |
| 2006-11-29 | 1,278 | 1,290 | 1,237 | 1,261 | 38,000 | 1,261 |
| 2006-11-28 | 1,228 | 1,259 | 1,200 | 1,258 | 89,700 | 1,258 |
| 2006-11-27 | 1,146 | 1,225 | 1,146 | 1,208 | 32,100 | 1,208 |
| 2006-11-24 | 1,130 | 1,138 | 1,101 | 1,126 | 27,900 | 1,126 |
| 2006-11-22 | 1,100 | 1,139 | 1,089 | 1,120 | 23,600 | 1,120 |
| 2006-11-21 | 1,101 | 1,125 | 1,085 | 1,101 | 44,800 | 1,101 |
| 2006-11-20 | 1,160 | 1,177 | 1,102 | 1,102 | 35,800 | 1,102 |
| 2006-11-17 | 1,150 | 1,166 | 1,128 | 1,159 | 15,500 | 1,159 |
| 2006-11-16 | 1,206 | 1,207 | 1,153 | 1,153 | 39,600 | 1,153 |
| 2006-11-15 | 1,220 | 1,230 | 1,190 | 1,206 | 38,000 | 1,206 |
| 2006-11-14 | 1,240 | 1,254 | 1,180 | 1,200 | 70,400 | 1,200 |
| 2006-11-13 | 1,252 | 1,278 | 1,217 | 1,241 | 57,700 | 1,241 |
| 2006-11-10 | 1,305 | 1,346 | 1,304 | 1,330 | 17,200 | 1,330 |
| 2006-11-09 | 1,352 | 1,357 | 1,302 | 1,302 | 48,700 | 1,302 |
| 2006-11-08 | 1,441 | 1,445 | 1,310 | 1,342 | 94,100 | 1,342 |
| 2006-11-07 | 1,478 | 1,479 | 1,448 | 1,449 | 20,800 | 1,449 |
| 2006-11-06 | 1,481 | 1,500 | 1,475 | 1,478 | 26,000 | 1,478 |
| 2006-11-02 | 1,479 | 1,506 | 1,472 | 1,481 | 31,800 | 1,481 |
| 2006-11-01 | 1,466 | 1,510 | 1,462 | 1,479 | 36,000 | 1,479 |
| 2006-10-31 | 1,495 | 1,495 | 1,460 | 1,466 | 55,100 | 1,466 |
| 2006-10-30 | 1,495 | 1,495 | 1,430 | 1,475 | 68,900 | 1,475 |
| 2006-10-27 | 1,539 | 1,539 | 1,510 | 1,510 | 23,500 | 1,510 |
| 2006-10-26 | 1,545 | 1,549 | 1,523 | 1,531 | 37,900 | 1,531 |
| 2006-10-25 | 1,522 | 1,557 | 1,518 | 1,542 | 38,900 | 1,542 |
| 2006-10-24 | 1,509 | 1,538 | 1,502 | 1,518 | 50,000 | 1,518 |
| 2006-10-23 | 1,490 | 1,500 | 1,486 | 1,499 | 40,800 | 1,499 |
| 2006-10-20 | 1,504 | 1,505 | 1,476 | 1,486 | 22,800 | 1,486 |
| 2006-10-19 | 1,509 | 1,509 | 1,493 | 1,499 | 19,600 | 1,499 |
| 2006-10-18 | 1,493 | 1,509 | 1,485 | 1,493 | 24,500 | 1,493 |
| 2006-10-17 | 1,509 | 1,511 | 1,486 | 1,490 | 56,200 | 1,490 |
| 2006-10-16 | 1,585 | 1,585 | 1,470 | 1,492 | 161,900 | 1,492 |
| 2006-10-13 | 1,579 | 1,599 | 1,579 | 1,587 | 6,400 | 1,587 |
| 2006-10-12 | 1,600 | 1,600 | 1,579 | 1,579 | 4,700 | 1,579 |
| 2006-10-11 | 1,604 | 1,616 | 1,595 | 1,595 | 27,700 | 1,595 |
| 2006-10-10 | 1,589 | 1,635 | 1,589 | 1,604 | 24,200 | 1,604 |
| 2006-10-06 | 1,601 | 1,610 | 1,567 | 1,590 | 9,500 | 1,590 |
| 2006-10-05 | 1,572 | 1,618 | 1,542 | 1,600 | 15,800 | 1,600 |
| 2006-10-04 | 1,580 | 1,593 | 1,541 | 1,542 | 17,600 | 1,542 |
| 2006-10-03 | 1,588 | 1,600 | 1,577 | 1,592 | 10,800 | 1,592 |
| 2006-10-02 | 1,564 | 1,590 | 1,564 | 1,576 | 12,100 | 1,576 |
| 2006-09-29 | 1,600 | 1,608 | 1,570 | 1,576 | 14,900 | 1,576 |
| 2006-09-28 | 1,588 | 1,603 | 1,560 | 1,574 | 34,300 | 1,574 |
| 2006-09-27 | 1,626 | 1,640 | 1,605 | 1,618 | 18,600 | 1,618 |
| 2006-09-26 | 1,699 | 1,700 | 1,620 | 1,642 | 13,100 | 1,642 |
| 2006-09-25 | 1,700 | 1,700 | 1,649 | 1,690 | 7,100 | 1,690 |
| 2006-09-22 | 1,673 | 1,683 | 1,665 | 1,682 | 3,600 | 1,682 |
| 2006-09-21 | 1,651 | 1,693 | 1,651 | 1,690 | 1,800 | 1,690 |
| 2006-09-20 | 1,683 | 1,700 | 1,636 | 1,637 | 14,200 | 1,637 |
| 2006-09-19 | 1,705 | 1,720 | 1,683 | 1,683 | 24,900 | 1,683 |
| 2006-09-15 | 1,699 | 1,730 | 1,670 | 1,712 | 22,400 | 1,712 |
| 2006-09-14 | 1,722 | 1,722 | 1,662 | 1,699 | 19,500 | 1,699 |
| 2006-09-13 | 1,735 | 1,740 | 1,705 | 1,724 | 16,900 | 1,724 |
| 2006-09-12 | 1,692 | 1,739 | 1,690 | 1,736 | 25,100 | 1,736 |
| 2006-09-11 | 1,700 | 1,735 | 1,700 | 1,730 | 23,300 | 1,730 |
| 2006-09-08 | 1,660 | 1,710 | 1,660 | 1,696 | 35,400 | 1,696 |
| 2006-09-07 | 1,620 | 1,660 | 1,609 | 1,660 | 17,100 | 1,660 |
| 2006-09-06 | 1,621 | 1,634 | 1,610 | 1,627 | 11,700 | 1,627 |
| 2006-09-05 | 1,618 | 1,630 | 1,616 | 1,623 | 7,000 | 1,623 |
| 2006-09-04 | 1,601 | 1,630 | 1,601 | 1,618 | 16,600 | 1,618 |
| 2006-09-01 | 1,619 | 1,619 | 1,600 | 1,601 | 3,200 | 1,601 |
| 2006-08-31 | 1,602 | 1,620 | 1,600 | 1,619 | 17,700 | 1,619 |
| 2006-08-30 | 1,590 | 1,602 | 1,565 | 1,602 | 11,100 | 1,602 |
| 2006-08-29 | 1,598 | 1,608 | 1,579 | 1,590 | 25,000 | 1,590 |
| 2006-08-28 | 1,560 | 1,600 | 1,551 | 1,581 | 35,900 | 1,581 |
| 2006-08-25 | 1,600 | 1,600 | 1,565 | 1,566 | 9,900 | 1,566 |
| 2006-08-24 | 1,600 | 1,601 | 1,560 | 1,600 | 41,400 | 1,600 |
| 2006-08-23 | 1,529 | 1,605 | 1,521 | 1,600 | 40,700 | 1,600 |
| 2006-08-22 | 1,568 | 1,569 | 1,516 | 1,529 | 47,400 | 1,529 |
| 2006-08-21 | 1,630 | 1,645 | 1,568 | 1,587 | 15,900 | 1,587 |
| 2006-08-18 | 1,632 | 1,650 | 1,615 | 1,637 | 16,400 | 1,637 |
| 2006-08-17 | 1,640 | 1,684 | 1,602 | 1,602 | 16,100 | 1,602 |
| 2006-08-16 | 1,690 | 1,690 | 1,665 | 1,670 | 11,500 | 1,670 |
| 2006-08-15 | 1,645 | 1,690 | 1,610 | 1,665 | 11,500 | 1,665 |
| 2006-08-14 | 1,631 | 1,650 | 1,610 | 1,645 | 24,100 | 1,645 |
| 2006-08-11 | 1,730 | 1,730 | 1,607 | 1,660 | 33,800 | 1,660 |
| 2006-08-10 | 1,690 | 1,750 | 1,680 | 1,731 | 41,100 | 1,731 |
| 2006-08-09 | 1,613 | 1,690 | 1,600 | 1,690 | 25,500 | 1,690 |
| 2006-08-08 | 1,620 | 1,620 | 1,590 | 1,600 | 23,400 | 1,600 |
| 2006-08-07 | 1,573 | 1,630 | 1,573 | 1,602 | 33,500 | 1,602 |
| 2006-08-04 | 1,550 | 1,581 | 1,550 | 1,569 | 15,500 | 1,569 |
| 2006-08-03 | 1,510 | 1,572 | 1,500 | 1,550 | 14,700 | 1,550 |
| 2006-08-02 | 1,460 | 1,502 | 1,460 | 1,501 | 15,900 | 1,501 |
| 2006-08-01 | 1,494 | 1,494 | 1,461 | 1,465 | 8,500 | 1,465 |
| 2006-07-31 | 1,489 | 1,489 | 1,475 | 1,485 | 14,200 | 1,485 |
| 2006-07-28 | 1,501 | 1,501 | 1,441 | 1,460 | 21,000 | 1,460 |
| 2006-07-27 | 1,461 | 1,481 | 1,423 | 1,439 | 19,600 | 1,439 |
| 2006-07-26 | 1,477 | 1,477 | 1,455 | 1,460 | 8,300 | 1,460 |
| 2006-07-25 | 1,500 | 1,510 | 1,470 | 1,475 | 13,800 | 1,475 |
| 2006-07-24 | 1,500 | 1,500 | 1,486 | 1,498 | 9,000 | 1,498 |
| 2006-07-21 | 1,466 | 1,490 | 1,466 | 1,487 | 9,600 | 1,487 |
| 2006-07-20 | 1,465 | 1,495 | 1,446 | 1,459 | 22,000 | 1,459 |
| 2006-07-19 | 1,418 | 1,465 | 1,415 | 1,464 | 22,700 | 1,464 |
| 2006-07-18 | 1,440 | 1,460 | 1,422 | 1,422 | 14,000 | 1,422 |
| 2006-07-14 | 1,507 | 1,507 | 1,480 | 1,480 | 10,700 | 1,480 |
| 2006-07-13 | 1,510 | 1,520 | 1,492 | 1,513 | 14,800 | 1,513 |
| 2006-07-12 | 1,542 | 1,544 | 1,524 | 1,524 | 10,400 | 1,524 |
| 2006-07-11 | 1,570 | 1,571 | 1,539 | 1,551 | 16,700 | 1,551 |
| 2006-07-10 | 1,552 | 1,566 | 1,550 | 1,566 | 9,200 | 1,566 |
| 2006-07-07 | 1,591 | 1,600 | 1,582 | 1,582 | 10,000 | 1,582 |
| 2006-07-06 | 1,563 | 1,593 | 1,563 | 1,590 | 22,800 | 1,590 |
| 2006-07-05 | 1,580 | 1,607 | 1,563 | 1,563 | 31,300 | 1,563 |
| 2006-07-04 | 1,570 | 1,583 | 1,566 | 1,580 | 10,300 | 1,580 |
| 2006-07-03 | 1,564 | 1,586 | 1,561 | 1,562 | 14,500 | 1,562 |
| 2006-06-30 | 1,563 | 1,580 | 1,556 | 1,556 | 19,300 | 1,556 |
| 2006-06-29 | 1,561 | 1,568 | 1,533 | 1,561 | 35,100 | 1,561 |
| 2006-06-28 | 1,561 | 1,578 | 1,561 | 1,567 | 14,900 | 1,567 |
| 2006-06-27 | 1,584 | 1,598 | 1,573 | 1,594 | 6,200 | 1,594 |
| 2006-06-26 | 1,605 | 1,606 | 1,581 | 1,592 | 8,400 | 1,592 |
| 2006-06-23 | 1,601 | 1,614 | 1,601 | 1,610 | 31,500 | 1,610 |
| 2006-06-22 | 1,610 | 1,620 | 1,610 | 1,618 | 12,400 | 1,618 |
| 2006-06-21 | 1,611 | 1,611 | 1,600 | 1,605 | 19,200 | 1,605 |
| 2006-06-20 | 1,611 | 1,615 | 1,607 | 1,610 | 10,400 | 1,610 |
| 2006-06-19 | 1,615 | 1,615 | 1,601 | 1,610 | 4,500 | 1,610 |
| 2006-06-16 | 1,620 | 1,644 | 1,615 | 1,620 | 21,200 | 1,620 |
| 2006-06-15 | 1,600 | 1,620 | 1,597 | 1,620 | 15,000 | 1,620 |
| 2006-06-14 | 1,598 | 1,610 | 1,590 | 1,610 | 16,600 | 1,610 |
| 2006-06-13 | 1,591 | 1,610 | 1,591 | 1,602 | 19,400 | 1,602 |
| 2006-06-12 | 1,592 | 1,630 | 1,592 | 1,609 | 21,000 | 1,609 |
| 2006-06-09 | 1,600 | 1,609 | 1,591 | 1,609 | 25,000 | 1,609 |
| 2006-06-08 | 1,556 | 1,602 | 1,556 | 1,585 | 27,200 | 1,585 |
| 2006-06-07 | 1,553 | 1,608 | 1,553 | 1,600 | 17,500 | 1,600 |
| 2006-06-06 | 1,596 | 1,596 | 1,580 | 1,580 | 8,900 | 1,580 |
| 2006-06-05 | 1,612 | 1,612 | 1,590 | 1,602 | 13,500 | 1,602 |
| 2006-06-02 | 1,590 | 1,612 | 1,530 | 1,612 | 20,800 | 1,612 |
| 2006-06-01 | 1,636 | 1,636 | 1,598 | 1,598 | 10,400 | 1,598 |
| 2006-05-31 | 1,616 | 1,639 | 1,601 | 1,606 | 13,100 | 1,606 |
| 2006-05-30 | 1,610 | 1,650 | 1,602 | 1,646 | 18,800 | 1,646 |
| 2006-05-29 | 1,620 | 1,628 | 1,611 | 1,628 | 8,700 | 1,628 |
| 2006-05-26 | 1,589 | 1,616 | 1,589 | 1,616 | 18,800 | 1,616 |
| 2006-05-25 | 1,600 | 1,620 | 1,592 | 1,619 | 9,300 | 1,619 |
| 2006-05-24 | 1,610 | 1,615 | 1,600 | 1,603 | 8,100 | 1,603 |
| 2006-05-23 | 1,648 | 1,650 | 1,620 | 1,630 | 11,100 | 1,630 |
| 2006-05-22 | 1,617 | 1,642 | 1,616 | 1,628 | 9,800 | 1,628 |
| 2006-05-19 | 1,599 | 1,650 | 1,590 | 1,614 | 9,600 | 1,614 |
| 2006-05-18 | 1,635 | 1,660 | 1,606 | 1,612 | 7,200 | 1,612 |
| 2006-05-17 | 1,650 | 1,679 | 1,630 | 1,641 | 7,100 | 1,641 |
| 2006-05-16 | 1,660 | 1,699 | 1,660 | 1,661 | 11,600 | 1,661 |
| 2006-05-15 | 1,650 | 1,695 | 1,647 | 1,680 | 16,900 | 1,680 |
| 2006-05-12 | 1,677 | 1,677 | 1,650 | 1,652 | 8,800 | 1,652 |
| 2006-05-11 | 1,652 | 1,660 | 1,647 | 1,650 | 5,400 | 1,650 |
| 2006-05-10 | 1,680 | 1,680 | 1,651 | 1,652 | 12,000 | 1,652 |
| 2006-05-09 | 1,701 | 1,715 | 1,670 | 1,670 | 9,800 | 1,670 |
| 2006-05-08 | 1,690 | 1,714 | 1,690 | 1,694 | 6,600 | 1,694 |
| 2006-05-02 | 1,663 | 1,692 | 1,663 | 1,681 | 7,600 | 1,681 |
| 2006-05-01 | 1,685 | 1,724 | 1,670 | 1,674 | 16,600 | 1,674 |
| 2006-04-28 | 1,646 | 1,684 | 1,621 | 1,675 | 21,000 | 1,675 |
| 2006-04-27 | 1,657 | 1,685 | 1,652 | 1,669 | 8,400 | 1,669 |
| 2006-04-26 | 1,670 | 1,720 | 1,646 | 1,687 | 16,100 | 1,687 |
| 2006-04-25 | 1,685 | 1,685 | 1,650 | 1,650 | 9,700 | 1,650 |
| 2006-04-24 | 1,708 | 1,709 | 1,633 | 1,655 | 16,700 | 1,655 |
| 2006-04-21 | 1,700 | 1,740 | 1,683 | 1,708 | 33,200 | 1,708 |
| 2006-04-20 | 1,700 | 1,703 | 1,680 | 1,695 | 16,200 | 1,695 |
| 2006-04-19 | 1,700 | 1,700 | 1,684 | 1,688 | 6,300 | 1,688 |
| 2006-04-18 | 1,635 | 1,696 | 1,635 | 1,696 | 13,900 | 1,696 |
| 2006-04-17 | 1,704 | 1,704 | 1,660 | 1,660 | 22,600 | 1,660 |
| 2006-04-14 | 1,750 | 1,750 | 1,695 | 1,703 | 16,500 | 1,703 |
| 2006-04-13 | 1,750 | 1,750 | 1,708 | 1,750 | 12,200 | 1,750 |
| 2006-04-12 | 1,745 | 1,764 | 1,705 | 1,730 | 18,200 | 1,730 |
| 2006-04-11 | 1,761 | 1,770 | 1,723 | 1,745 | 15,800 | 1,745 |
| 2006-04-10 | 1,755 | 1,770 | 1,743 | 1,765 | 21,600 | 1,765 |
| 2006-04-07 | 1,742 | 1,750 | 1,731 | 1,748 | 10,300 | 1,748 |
| 2006-04-06 | 1,738 | 1,768 | 1,737 | 1,739 | 23,000 | 1,739 |
| 2006-04-05 | 1,750 | 1,750 | 1,726 | 1,737 | 21,800 | 1,737 |
| 2006-04-04 | 1,746 | 1,760 | 1,740 | 1,760 | 18,100 | 1,760 |
| 2006-04-03 | 1,720 | 1,750 | 1,720 | 1,733 | 32,100 | 1,733 |
| 2006-03-31 | 1,726 | 1,738 | 1,715 | 1,715 | 7,800 | 1,715 |
| 2006-03-30 | 1,710 | 1,750 | 1,706 | 1,726 | 15,000 | 1,726 |
| 2006-03-29 | 1,733 | 1,733 | 1,702 | 1,710 | 6,400 | 1,710 |
| 2006-03-28 | 1,766 | 1,770 | 1,715 | 1,733 | 15,700 | 1,733 |
| 2006-03-27 | 1,740 | 1,776 | 1,720 | 1,770 | 29,900 | 1,770 |
| 2006-03-24 | 1,718 | 1,720 | 1,701 | 1,701 | 15,500 | 1,701 |
| 2006-03-23 | 1,709 | 1,718 | 1,705 | 1,705 | 9,500 | 1,705 |
| 2006-03-22 | 1,710 | 1,715 | 1,701 | 1,709 | 9,600 | 1,709 |
| 2006-03-20 | 1,655 | 1,710 | 1,655 | 1,698 | 18,300 | 1,698 |
| 2006-03-17 | 1,672 | 1,678 | 1,651 | 1,651 | 8,800 | 1,651 |
| 2006-03-16 | 1,700 | 1,700 | 1,672 | 1,678 | 8,700 | 1,678 |
| 2006-03-15 | 1,683 | 1,700 | 1,682 | 1,693 | 8,500 | 1,693 |
| 2006-03-14 | 1,700 | 1,708 | 1,678 | 1,682 | 11,200 | 1,682 |
| 2006-03-13 | 1,656 | 1,698 | 1,651 | 1,698 | 13,800 | 1,698 |
| 2006-03-10 | 1,638 | 1,648 | 1,626 | 1,642 | 21,500 | 1,642 |
| 2006-03-09 | 1,618 | 1,629 | 1,600 | 1,627 | 6,800 | 1,627 |
| 2006-03-08 | 1,592 | 1,635 | 1,575 | 1,635 | 13,300 | 1,635 |
| 2006-03-07 | 1,582 | 1,624 | 1,582 | 1,591 | 16,600 | 1,591 |
| 2006-03-06 | 1,619 | 1,619 | 1,581 | 1,586 | 13,300 | 1,586 |
| 2006-03-03 | 1,592 | 1,624 | 1,585 | 1,592 | 13,900 | 1,592 |
| 2006-03-02 | 1,626 | 1,664 | 1,610 | 1,610 | 15,100 | 1,610 |
| 2006-03-01 | 1,621 | 1,680 | 1,600 | 1,626 | 35,500 | 1,626 |
| 2006-02-28 | 1,633 | 1,670 | 1,588 | 1,624 | 42,300 | 1,624 |
| 2006-02-27 | 1,650 | 1,692 | 1,637 | 1,663 | 39,400 | 1,663 |
| 2006-02-24 | 1,670 | 1,671 | 1,616 | 1,658 | 24,100 | 1,658 |
| 2006-02-23 | 1,619 | 1,670 | 1,598 | 1,670 | 46,000 | 1,670 |
| 2006-02-22 | 1,559 | 1,587 | 1,550 | 1,580 | 24,900 | 1,580 |
| 2006-02-21 | 1,550 | 1,591 | 1,550 | 1,550 | 26,000 | 1,550 |
| 2006-02-20 | 1,564 | 1,601 | 1,551 | 1,555 | 32,600 | 1,555 |
| 2006-02-17 | 1,629 | 1,629 | 1,564 | 1,564 | 22,900 | 1,564 |
| 2006-02-16 | 1,635 | 1,660 | 1,607 | 1,607 | 22,000 | 1,607 |
| 2006-02-15 | 1,635 | 1,644 | 1,614 | 1,635 | 19,400 | 1,635 |
| 2006-02-14 | 1,690 | 1,690 | 1,621 | 1,631 | 15,400 | 1,631 |
| 2006-02-13 | 1,715 | 1,715 | 1,656 | 1,661 | 22,300 | 1,661 |
| 2006-02-10 | 1,750 | 1,750 | 1,692 | 1,730 | 26,100 | 1,730 |
| 2006-02-09 | 1,740 | 1,766 | 1,721 | 1,740 | 67,900 | 1,740 |
| 2006-02-08 | 1,688 | 1,725 | 1,680 | 1,695 | 46,000 | 1,695 |
| 2006-02-07 | 1,652 | 1,690 | 1,652 | 1,676 | 32,000 | 1,676 |
| 2006-02-06 | 1,655 | 1,679 | 1,641 | 1,646 | 25,200 | 1,646 |
| 2006-02-03 | 1,645 | 1,666 | 1,635 | 1,650 | 50,100 | 1,650 |
| 2006-02-02 | 1,661 | 1,695 | 1,646 | 1,672 | 39,200 | 1,672 |
| 2006-02-01 | 1,670 | 1,682 | 1,651 | 1,651 | 22,500 | 1,651 |
| 2006-01-31 | 1,680 | 1,681 | 1,665 | 1,669 | 31,900 | 1,669 |
| 2006-01-30 | 1,650 | 1,716 | 1,650 | 1,690 | 40,800 | 1,690 |
| 2006-01-27 | 1,642 | 1,667 | 1,628 | 1,635 | 31,700 | 1,635 |
| 2006-01-26 | 1,665 | 1,684 | 1,653 | 1,660 | 16,700 | 1,660 |
| 2006-01-25 | 1,706 | 1,735 | 1,688 | 1,688 | 24,200 | 1,688 |
| 2006-01-24 | 1,693 | 1,735 | 1,693 | 1,701 | 19,400 | 1,701 |
| 2006-01-23 | 1,688 | 1,714 | 1,679 | 1,692 | 21,300 | 1,692 |
| 2006-01-20 | 1,715 | 1,724 | 1,691 | 1,705 | 30,500 | 1,705 |
| 2006-01-19 | 1,650 | 1,740 | 1,600 | 1,685 | 17,300 | 1,685 |
| 2006-01-18 | 1,745 | 1,745 | 1,517 | 1,627 | 32,600 | 1,627 |
| 2006-01-17 | 1,790 | 1,800 | 1,714 | 1,715 | 31,700 | 1,715 |
| 2006-01-16 | 1,805 | 1,810 | 1,781 | 1,792 | 26,900 | 1,792 |
| 2006-01-13 | 1,805 | 1,820 | 1,802 | 1,802 | 50,800 | 1,802 |
| 2006-01-12 | 1,800 | 1,815 | 1,799 | 1,810 | 48,300 | 1,810 |
| 2006-01-11 | 1,812 | 1,812 | 1,800 | 1,800 | 39,400 | 1,800 |
| 2006-01-10 | 1,816 | 1,828 | 1,795 | 1,812 | 48,200 | 1,812 |
| 2006-01-06 | 1,802 | 1,815 | 1,793 | 1,795 | 35,400 | 1,795 |
| 2006-01-05 | 1,796 | 1,805 | 1,785 | 1,787 | 18,600 | 1,787 |
| 2006-01-04 | 1,753 | 1,790 | 1,751 | 1,782 | 10,600 | 1,782 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
