7419 (株)ノジマ 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 | 649 | 658 | 649 | 658 | 7,800 | 164.50 |
| 2006-12-28 | 659 | 659 | 646 | 649 | 7,100 | 162.25 |
| 2006-12-27 | 655 | 665 | 648 | 652 | 17,400 | 163 |
| 2006-12-26 | 656 | 662 | 653 | 662 | 15,600 | 165.50 |
| 2006-12-25 | 669 | 669 | 655 | 666 | 13,100 | 166.50 |
| 2006-12-22 | 664 | 690 | 663 | 671 | 7,600 | 167.75 |
| 2006-12-21 | 691 | 691 | 668 | 679 | 17,100 | 169.75 |
| 2006-12-20 | 647 | 700 | 647 | 694 | 54,600 | 173.50 |
| 2006-12-19 | 640 | 640 | 630 | 637 | 24,900 | 159.25 |
| 2006-12-18 | 655 | 656 | 636 | 651 | 15,200 | 162.75 |
| 2006-12-15 | 663 | 665 | 653 | 665 | 17,300 | 166.25 |
| 2006-12-14 | 669 | 670 | 652 | 670 | 12,000 | 167.50 |
| 2006-12-13 | 670 | 684 | 660 | 675 | 14,900 | 168.75 |
| 2006-12-12 | 698 | 701 | 680 | 680 | 23,100 | 170 |
| 2006-12-11 | 710 | 710 | 698 | 706 | 15,700 | 176.50 |
| 2006-12-08 | 710 | 714 | 701 | 705 | 13,600 | 176.25 |
| 2006-12-07 | 726 | 726 | 699 | 700 | 48,100 | 175 |
| 2006-12-06 | 658 | 698 | 656 | 698 | 39,500 | 174.50 |
| 2006-12-05 | 648 | 655 | 638 | 654 | 34,700 | 163.50 |
| 2006-12-04 | 654 | 656 | 621 | 625 | 28,000 | 156.25 |
| 2006-12-01 | 598 | 626 | 596 | 624 | 9,700 | 156 |
| 2006-11-30 | 605 | 618 | 597 | 597 | 21,100 | 149.25 |
| 2006-11-29 | 599 | 604 | 595 | 600 | 12,100 | 150 |
| 2006-11-28 | 599 | 600 | 594 | 594 | 5,300 | 148.50 |
| 2006-11-27 | 605 | 605 | 587 | 598 | 16,400 | 149.50 |
| 2006-11-24 | 620 | 624 | 584 | 597 | 28,300 | 149.25 |
| 2006-11-22 | 626 | 626 | 610 | 619 | 14,500 | 154.75 |
| 2006-11-21 | 632 | 647 | 606 | 606 | 21,400 | 151.50 |
| 2006-11-20 | 662 | 664 | 630 | 632 | 17,700 | 158 |
| 2006-11-17 | 686 | 688 | 660 | 664 | 10,900 | 166 |
| 2006-11-16 | 660 | 676 | 660 | 676 | 6,400 | 169 |
| 2006-11-15 | 659 | 665 | 656 | 660 | 14,000 | 165 |
| 2006-11-14 | 659 | 671 | 656 | 661 | 24,400 | 165.25 |
| 2006-11-13 | 672 | 679 | 671 | 679 | 10,400 | 169.75 |
| 2006-11-10 | 680 | 682 | 671 | 678 | 17,300 | 169.50 |
| 2006-11-09 | 680 | 699 | 680 | 690 | 50,200 | 172.50 |
| 2006-11-08 | 775 | 776 | 760 | 760 | 16,000 | 190 |
| 2006-11-07 | 793 | 793 | 779 | 780 | 8,400 | 195 |
| 2006-11-06 | 778 | 778 | 773 | 773 | 4,800 | 193.25 |
| 2006-11-02 | 781 | 781 | 772 | 772 | 8,800 | 193 |
| 2006-11-01 | 779 | 785 | 779 | 782 | 15,500 | 195.50 |
| 2006-10-31 | 785 | 786 | 779 | 785 | 13,500 | 196.25 |
| 2006-10-30 | 796 | 796 | 781 | 787 | 7,500 | 196.75 |
| 2006-10-27 | 795 | 798 | 785 | 792 | 8,900 | 198 |
| 2006-10-26 | 805 | 805 | 795 | 797 | 5,500 | 199.25 |
| 2006-10-25 | 795 | 800 | 792 | 795 | 10,100 | 198.75 |
| 2006-10-24 | 790 | 809 | 790 | 795 | 8,700 | 198.75 |
| 2006-10-23 | 795 | 795 | 780 | 781 | 19,300 | 195.25 |
| 2006-10-20 | 805 | 805 | 790 | 795 | 24,400 | 198.75 |
| 2006-10-19 | 814 | 814 | 800 | 802 | 33,100 | 200.50 |
| 2006-10-18 | 840 | 850 | 797 | 800 | 75,700 | 200 |
| 2006-10-17 | 784 | 798 | 784 | 790 | 10,600 | 197.50 |
| 2006-10-16 | 780 | 780 | 773 | 779 | 10,800 | 194.75 |
| 2006-10-13 | 780 | 790 | 760 | 769 | 15,400 | 192.25 |
| 2006-10-12 | 800 | 800 | 785 | 785 | 10,900 | 196.25 |
| 2006-10-11 | 786 | 820 | 786 | 799 | 25,400 | 199.75 |
| 2006-10-10 | 806 | 809 | 788 | 799 | 16,700 | 199.75 |
| 2006-10-06 | 850 | 850 | 800 | 820 | 20,000 | 205 |
| 2006-10-05 | 851 | 860 | 805 | 830 | 21,500 | 207.50 |
| 2006-10-04 | 880 | 880 | 850 | 851 | 11,800 | 212.75 |
| 2006-10-03 | 885 | 885 | 877 | 881 | 6,000 | 220.25 |
| 2006-10-02 | 900 | 901 | 885 | 890 | 18,300 | 222.50 |
| 2006-09-29 | 887 | 899 | 885 | 899 | 4,500 | 224.75 |
| 2006-09-28 | 880 | 888 | 880 | 885 | 3,100 | 221.25 |
| 2006-09-27 | 890 | 890 | 877 | 885 | 5,900 | 221.25 |
| 2006-09-26 | 900 | 900 | 888 | 890 | 12,600 | 222.50 |
| 2006-09-25 | 900 | 907 | 900 | 907 | 38,000 | 226.75 |
| 2006-09-22 | 893 | 901 | 893 | 897 | 12,500 | 224.25 |
| 2006-09-21 | 899 | 900 | 890 | 893 | 11,100 | 223.25 |
| 2006-09-20 | 886 | 890 | 884 | 890 | 11,600 | 222.50 |
| 2006-09-19 | 891 | 900 | 882 | 888 | 12,800 | 222 |
| 2006-09-15 | 923 | 923 | 870 | 900 | 23,900 | 225 |
| 2006-09-14 | 934 | 934 | 921 | 923 | 8,200 | 230.75 |
| 2006-09-13 | 926 | 939 | 923 | 923 | 5,700 | 230.75 |
| 2006-09-12 | 950 | 950 | 921 | 924 | 10,300 | 231 |
| 2006-09-11 | 950 | 960 | 930 | 940 | 14,900 | 235 |
| 2006-09-08 | 946 | 946 | 942 | 943 | 4,600 | 235.75 |
| 2006-09-07 | 950 | 953 | 943 | 947 | 6,700 | 236.75 |
| 2006-09-06 | 948 | 950 | 942 | 946 | 4,000 | 236.50 |
| 2006-09-05 | 952 | 952 | 940 | 943 | 4,000 | 235.75 |
| 2006-09-04 | 935 | 958 | 935 | 942 | 6,700 | 235.50 |
| 2006-09-01 | 946 | 947 | 925 | 940 | 16,000 | 235 |
| 2006-08-31 | 959 | 959 | 945 | 949 | 8,500 | 237.25 |
| 2006-08-30 | 971 | 973 | 958 | 958 | 3,500 | 239.50 |
| 2006-08-29 | 949 | 969 | 949 | 968 | 2,300 | 242 |
| 2006-08-28 | 970 | 970 | 940 | 950 | 6,800 | 237.50 |
| 2006-08-25 | 974 | 977 | 970 | 970 | 4,900 | 242.50 |
| 2006-08-24 | 977 | 978 | 971 | 971 | 5,100 | 242.75 |
| 2006-08-23 | 980 | 982 | 968 | 980 | 7,200 | 245 |
| 2006-08-22 | 975 | 980 | 970 | 978 | 8,300 | 244.50 |
| 2006-08-21 | 967 | 973 | 963 | 970 | 12,400 | 242.50 |
| 2006-08-18 | 957 | 970 | 950 | 966 | 19,000 | 241.50 |
| 2006-08-17 | 962 | 968 | 950 | 952 | 10,200 | 238 |
| 2006-08-16 | 928 | 954 | 928 | 952 | 16,700 | 238 |
| 2006-08-15 | 919 | 940 | 916 | 927 | 23,000 | 231.75 |
| 2006-08-14 | 909 | 918 | 909 | 915 | 9,400 | 228.75 |
| 2006-08-11 | 911 | 918 | 903 | 918 | 12,400 | 229.50 |
| 2006-08-10 | 910 | 919 | 905 | 910 | 17,100 | 227.50 |
| 2006-08-09 | 930 | 930 | 908 | 910 | 16,700 | 227.50 |
| 2006-08-08 | 960 | 960 | 920 | 931 | 24,900 | 232.75 |
| 2006-08-07 | 940 | 952 | 903 | 950 | 88,400 | 237.50 |
| 2006-08-04 | 1,065 | 1,080 | 1,065 | 1,070 | 8,300 | 267.50 |
| 2006-08-03 | 1,036 | 1,060 | 1,036 | 1,060 | 4,300 | 265 |
| 2006-08-02 | 1,045 | 1,045 | 1,014 | 1,039 | 3,000 | 259.75 |
| 2006-08-01 | 1,026 | 1,049 | 1,022 | 1,049 | 6,900 | 262.25 |
| 2006-07-31 | 996 | 1,020 | 996 | 1,010 | 12,500 | 252.50 |
| 2006-07-28 | 995 | 995 | 990 | 995 | 11,800 | 248.75 |
| 2006-07-27 | 988 | 988 | 975 | 986 | 4,900 | 246.50 |
| 2006-07-26 | 999 | 999 | 987 | 987 | 2,700 | 246.75 |
| 2006-07-25 | 984 | 999 | 984 | 999 | 5,700 | 249.75 |
| 2006-07-24 | 992 | 1,000 | 980 | 989 | 7,800 | 247.25 |
| 2006-07-21 | 999 | 1,000 | 990 | 991 | 4,200 | 247.75 |
| 2006-07-20 | 1,000 | 1,010 | 998 | 1,004 | 13,800 | 251 |
| 2006-07-19 | 998 | 1,000 | 977 | 1,000 | 8,400 | 250 |
| 2006-07-18 | 1,003 | 1,003 | 970 | 998 | 17,900 | 249.50 |
| 2006-07-14 | 1,028 | 1,028 | 999 | 1,005 | 18,300 | 251.25 |
| 2006-07-13 | 1,035 | 1,048 | 1,021 | 1,048 | 2,400 | 262 |
| 2006-07-12 | 1,045 | 1,050 | 1,040 | 1,040 | 6,600 | 260 |
| 2006-07-11 | 1,059 | 1,065 | 1,056 | 1,065 | 4,000 | 266.25 |
| 2006-07-10 | 1,052 | 1,069 | 1,031 | 1,069 | 4,400 | 267.25 |
| 2006-07-07 | 1,100 | 1,100 | 1,071 | 1,071 | 5,900 | 267.75 |
| 2006-07-06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,200 | 267.50 |
| 2006-07-05 | 1,080 | 1,080 | 1,070 | 1,072 | 4,800 | 268 |
| 2006-07-04 | 1,093 | 1,098 | 1,090 | 1,092 | 8,000 | 273 |
| 2006-07-03 | 1,111 | 1,112 | 1,096 | 1,098 | 4,000 | 274.50 |
| 2006-06-30 | 1,101 | 1,105 | 1,096 | 1,100 | 8,500 | 275 |
| 2006-06-29 | 1,099 | 1,100 | 1,092 | 1,095 | 1,600 | 273.75 |
| 2006-06-28 | 1,092 | 1,100 | 1,090 | 1,090 | 5,800 | 272.50 |
| 2006-06-27 | 1,110 | 1,110 | 1,090 | 1,100 | 8,600 | 275 |
| 2006-06-26 | 1,094 | 1,100 | 1,087 | 1,091 | 3,600 | 272.75 |
| 2006-06-23 | 1,094 | 1,095 | 1,081 | 1,095 | 3,500 | 273.75 |
| 2006-06-22 | 1,095 | 1,097 | 1,070 | 1,094 | 26,400 | 273.50 |
| 2006-06-21 | 1,061 | 1,085 | 1,060 | 1,075 | 7,600 | 268.75 |
| 2006-06-20 | 1,083 | 1,100 | 1,065 | 1,065 | 10,500 | 266.25 |
| 2006-06-19 | 1,097 | 1,100 | 1,086 | 1,086 | 5,600 | 271.50 |
| 2006-06-16 | 1,084 | 1,095 | 1,073 | 1,095 | 21,400 | 273.75 |
| 2006-06-15 | 1,085 | 1,085 | 1,050 | 1,064 | 13,900 | 266 |
| 2006-06-14 | 1,025 | 1,045 | 1,024 | 1,045 | 2,700 | 261.25 |
| 2006-06-13 | 1,072 | 1,074 | 1,030 | 1,030 | 7,000 | 257.50 |
| 2006-06-12 | 1,013 | 1,054 | 1,013 | 1,054 | 3,600 | 263.50 |
| 2006-06-09 | 1,001 | 1,049 | 1,001 | 1,049 | 8,000 | 262.25 |
| 2006-06-08 | 1,020 | 1,021 | 998 | 1,010 | 17,100 | 252.50 |
| 2006-06-07 | 1,081 | 1,090 | 1,050 | 1,055 | 8,200 | 263.75 |
| 2006-06-06 | 1,090 | 1,091 | 1,080 | 1,080 | 7,600 | 270 |
| 2006-06-05 | 1,102 | 1,139 | 1,090 | 1,090 | 9,800 | 272.50 |
| 2006-06-02 | 1,090 | 1,110 | 1,050 | 1,110 | 21,500 | 277.50 |
| 2006-06-01 | 1,112 | 1,116 | 1,091 | 1,092 | 4,800 | 273 |
| 2006-05-31 | 1,111 | 1,120 | 1,071 | 1,090 | 29,700 | 272.50 |
| 2006-05-30 | 1,132 | 1,141 | 1,130 | 1,141 | 2,900 | 285.25 |
| 2006-05-29 | 1,166 | 1,168 | 1,130 | 1,140 | 7,000 | 285 |
| 2006-05-26 | 1,155 | 1,174 | 1,150 | 1,153 | 16,600 | 288.25 |
| 2006-05-25 | 1,175 | 1,175 | 1,145 | 1,150 | 18,000 | 287.50 |
| 2006-05-24 | 1,175 | 1,180 | 1,100 | 1,170 | 24,800 | 292.50 |
| 2006-05-23 | 1,171 | 1,190 | 1,171 | 1,175 | 5,700 | 293.75 |
| 2006-05-22 | 1,230 | 1,230 | 1,195 | 1,197 | 16,300 | 299.25 |
| 2006-05-19 | 1,170 | 1,220 | 1,170 | 1,220 | 6,600 | 305 |
| 2006-05-18 | 1,191 | 1,191 | 1,160 | 1,190 | 8,800 | 297.50 |
| 2006-05-17 | 1,195 | 1,200 | 1,192 | 1,200 | 6,900 | 300 |
| 2006-05-16 | 1,220 | 1,230 | 1,201 | 1,201 | 15,600 | 300.25 |
| 2006-05-15 | 1,224 | 1,230 | 1,207 | 1,220 | 8,200 | 305 |
| 2006-05-12 | 1,219 | 1,230 | 1,205 | 1,227 | 15,900 | 306.75 |
| 2006-05-11 | 1,244 | 1,253 | 1,236 | 1,236 | 19,700 | 309 |
| 2006-05-10 | 1,280 | 1,287 | 1,267 | 1,276 | 46,900 | 319 |
| 2006-05-09 | 1,340 | 1,340 | 1,280 | 1,307 | 227,300 | 326.75 |
| 2006-05-08 | 1,140 | 1,149 | 1,140 | 1,140 | 4,400 | 285 |
| 2006-05-02 | 1,140 | 1,148 | 1,105 | 1,135 | 17,500 | 283.75 |
| 2006-05-01 | 1,089 | 1,107 | 1,085 | 1,107 | 5,800 | 276.75 |
| 2006-04-28 | 1,080 | 1,091 | 1,080 | 1,089 | 4,000 | 272.25 |
| 2006-04-27 | 1,100 | 1,120 | 1,090 | 1,091 | 10,800 | 272.75 |
| 2006-04-26 | 1,102 | 1,110 | 1,087 | 1,100 | 4,000 | 275 |
| 2006-04-25 | 1,100 | 1,119 | 1,065 | 1,119 | 9,400 | 279.75 |
| 2006-04-24 | 1,080 | 1,119 | 1,070 | 1,119 | 15,000 | 279.75 |
| 2006-04-21 | 1,145 | 1,145 | 1,105 | 1,120 | 11,400 | 280 |
| 2006-04-20 | 1,151 | 1,155 | 1,139 | 1,140 | 6,500 | 285 |
| 2006-04-19 | 1,150 | 1,180 | 1,150 | 1,156 | 6,900 | 289 |
| 2006-04-18 | 1,131 | 1,173 | 1,130 | 1,141 | 7,100 | 285.25 |
| 2006-04-17 | 1,189 | 1,189 | 1,140 | 1,140 | 6,800 | 285 |
| 2006-04-14 | 1,200 | 1,200 | 1,180 | 1,180 | 11,600 | 295 |
| 2006-04-13 | 1,199 | 1,205 | 1,191 | 1,191 | 13,800 | 297.75 |
| 2006-04-12 | 1,195 | 1,200 | 1,180 | 1,181 | 7,500 | 295.25 |
| 2006-04-11 | 1,204 | 1,204 | 1,194 | 1,195 | 11,200 | 298.75 |
| 2006-04-10 | 1,195 | 1,205 | 1,193 | 1,203 | 16,100 | 300.75 |
| 2006-04-07 | 1,194 | 1,198 | 1,190 | 1,195 | 8,500 | 298.75 |
| 2006-04-06 | 1,192 | 1,195 | 1,190 | 1,193 | 5,200 | 298.25 |
| 2006-04-05 | 1,200 | 1,203 | 1,190 | 1,190 | 37,200 | 297.50 |
| 2006-04-04 | 1,200 | 1,205 | 1,200 | 1,205 | 19,000 | 301.25 |
| 2006-04-03 | 1,200 | 1,205 | 1,196 | 1,196 | 12,200 | 299 |
| 2006-03-31 | 1,201 | 1,209 | 1,197 | 1,197 | 14,600 | 299.25 |
| 2006-03-30 | 1,200 | 1,203 | 1,196 | 1,200 | 15,700 | 300 |
| 2006-03-29 | 1,198 | 1,200 | 1,190 | 1,198 | 13,300 | 299.50 |
| 2006-03-28 | 1,189 | 1,200 | 1,178 | 1,198 | 15,400 | 299.50 |
| 2006-03-27 | 1,175 | 1,200 | 1,175 | 1,199 | 35,300 | 299.75 |
| 2006-03-24 | 1,188 | 1,190 | 1,175 | 1,190 | 25,300 | 297.50 |
| 2006-03-23 | 1,176 | 1,190 | 1,173 | 1,180 | 27,900 | 295 |
| 2006-03-22 | 1,160 | 1,170 | 1,156 | 1,168 | 13,200 | 292 |
| 2006-03-20 | 1,148 | 1,160 | 1,145 | 1,159 | 21,000 | 289.75 |
| 2006-03-17 | 1,145 | 1,160 | 1,145 | 1,155 | 12,100 | 288.75 |
| 2006-03-16 | 1,189 | 1,189 | 1,149 | 1,166 | 31,700 | 291.50 |
| 2006-03-15 | 1,206 | 1,209 | 1,177 | 1,198 | 10,000 | 299.50 |
| 2006-03-14 | 1,215 | 1,215 | 1,191 | 1,205 | 13,500 | 301.25 |
| 2006-03-13 | 1,189 | 1,210 | 1,189 | 1,204 | 16,000 | 301 |
| 2006-03-10 | 1,180 | 1,189 | 1,177 | 1,189 | 7,700 | 297.25 |
| 2006-03-09 | 1,159 | 1,189 | 1,159 | 1,180 | 6,400 | 295 |
| 2006-03-08 | 1,155 | 1,173 | 1,155 | 1,160 | 4,000 | 290 |
| 2006-03-07 | 1,160 | 1,190 | 1,155 | 1,156 | 10,600 | 289 |
| 2006-03-06 | 1,153 | 1,160 | 1,150 | 1,160 | 11,200 | 290 |
| 2006-03-03 | 1,200 | 1,200 | 1,160 | 1,160 | 9,200 | 290 |
| 2006-03-02 | 1,211 | 1,229 | 1,203 | 1,204 | 9,100 | 301 |
| 2006-03-01 | 1,207 | 1,239 | 1,185 | 1,203 | 10,300 | 300.75 |
| 2006-02-28 | 1,238 | 1,260 | 1,150 | 1,247 | 21,000 | 311.75 |
| 2006-02-27 | 1,272 | 1,273 | 1,240 | 1,240 | 8,500 | 310 |
| 2006-02-24 | 1,262 | 1,268 | 1,228 | 1,248 | 15,300 | 312 |
| 2006-02-23 | 1,186 | 1,230 | 1,186 | 1,222 | 11,000 | 305.50 |
| 2006-02-22 | 1,160 | 1,187 | 1,149 | 1,161 | 13,600 | 290.25 |
| 2006-02-21 | 1,054 | 1,120 | 1,054 | 1,120 | 43,500 | 280 |
| 2006-02-20 | 1,157 | 1,157 | 1,107 | 1,114 | 26,500 | 278.50 |
| 2006-02-17 | 1,210 | 1,238 | 1,181 | 1,199 | 21,200 | 299.75 |
| 2006-02-16 | 1,250 | 1,250 | 1,220 | 1,230 | 10,700 | 307.50 |
| 2006-02-15 | 1,250 | 1,269 | 1,230 | 1,240 | 26,200 | 310 |
| 2006-02-14 | 1,230 | 1,270 | 1,160 | 1,170 | 34,600 | 292.50 |
| 2006-02-13 | 1,315 | 1,315 | 1,232 | 1,250 | 38,600 | 312.50 |
| 2006-02-10 | 1,335 | 1,335 | 1,271 | 1,321 | 61,700 | 330.25 |
| 2006-02-09 | 1,385 | 1,388 | 1,331 | 1,341 | 27,100 | 335.25 |
| 2006-02-08 | 1,360 | 1,380 | 1,341 | 1,360 | 122,200 | 340 |
| 2006-02-07 | 1,398 | 1,448 | 1,390 | 1,440 | 62,800 | 360 |
| 2006-02-06 | 1,334 | 1,399 | 1,322 | 1,391 | 59,200 | 347.75 |
| 2006-02-03 | 1,306 | 1,322 | 1,300 | 1,322 | 25,100 | 330.50 |
| 2006-02-02 | 1,303 | 1,319 | 1,300 | 1,314 | 33,800 | 328.50 |
| 2006-02-01 | 1,319 | 1,320 | 1,303 | 1,304 | 30,000 | 326 |
| 2006-01-31 | 1,305 | 1,313 | 1,300 | 1,308 | 34,900 | 327 |
| 2006-01-30 | 1,317 | 1,317 | 1,295 | 1,300 | 40,300 | 325 |
| 2006-01-27 | 1,250 | 1,271 | 1,245 | 1,270 | 39,800 | 317.50 |
| 2006-01-26 | 1,239 | 1,239 | 1,211 | 1,232 | 14,200 | 308 |
| 2006-01-25 | 1,224 | 1,225 | 1,200 | 1,202 | 40,400 | 300.50 |
| 2006-01-24 | 1,171 | 1,215 | 1,171 | 1,191 | 46,200 | 297.75 |
| 2006-01-23 | 1,240 | 1,240 | 1,159 | 1,170 | 50,700 | 292.50 |
| 2006-01-20 | 1,291 | 1,309 | 1,251 | 1,260 | 51,300 | 315 |
| 2006-01-19 | 1,240 | 1,328 | 1,200 | 1,259 | 83,900 | 314.75 |
| 2006-01-18 | 1,240 | 1,270 | 1,151 | 1,255 | 131,000 | 313.75 |
| 2006-01-17 | 1,280 | 1,335 | 1,240 | 1,244 | 143,000 | 311 |
| 2006-01-16 | 1,225 | 1,349 | 1,213 | 1,280 | 207,600 | 320 |
| 2006-01-13 | 1,185 | 1,200 | 1,184 | 1,191 | 158,200 | 297.75 |
| 2006-01-12 | 1,185 | 1,190 | 1,172 | 1,175 | 76,300 | 293.75 |
| 2006-01-11 | 1,182 | 1,195 | 1,170 | 1,170 | 94,800 | 292.50 |
| 2006-01-10 | 1,210 | 1,211 | 1,166 | 1,170 | 139,400 | 292.50 |
| 2006-01-06 | 1,181 | 1,199 | 1,161 | 1,161 | 176,700 | 290.25 |
| 2006-01-05 | 1,166 | 1,180 | 1,162 | 1,170 | 154,000 | 292.50 |
| 2006-01-04 | 1,170 | 1,180 | 1,160 | 1,165 | 36,200 | 291.25 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
