7421 カッパ・クリエイト(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 | 1,628 | 1,635 | 1,627 | 1,630 | 9,600 | 815 |
| 2006-12-28 | 1,612 | 1,634 | 1,611 | 1,628 | 21,650 | 814 |
| 2006-12-27 | 1,626 | 1,636 | 1,620 | 1,622 | 21,900 | 811 |
| 2006-12-26 | 1,610 | 1,639 | 1,610 | 1,626 | 42,500 | 813 |
| 2006-12-25 | 1,640 | 1,640 | 1,611 | 1,611 | 48,200 | 805.50 |
| 2006-12-22 | 1,652 | 1,658 | 1,643 | 1,643 | 36,000 | 821.50 |
| 2006-12-21 | 1,658 | 1,660 | 1,650 | 1,650 | 47,500 | 825 |
| 2006-12-20 | 1,651 | 1,665 | 1,651 | 1,659 | 26,750 | 829.50 |
| 2006-12-19 | 1,665 | 1,668 | 1,650 | 1,651 | 45,350 | 825.50 |
| 2006-12-18 | 1,671 | 1,677 | 1,665 | 1,668 | 45,850 | 834 |
| 2006-12-15 | 1,680 | 1,684 | 1,675 | 1,677 | 36,400 | 838.50 |
| 2006-12-14 | 1,680 | 1,684 | 1,677 | 1,678 | 17,000 | 839 |
| 2006-12-13 | 1,678 | 1,690 | 1,675 | 1,682 | 30,850 | 841 |
| 2006-12-12 | 1,679 | 1,684 | 1,673 | 1,678 | 34,300 | 839 |
| 2006-12-11 | 1,681 | 1,688 | 1,675 | 1,679 | 46,250 | 839.50 |
| 2006-12-08 | 1,683 | 1,695 | 1,681 | 1,682 | 39,250 | 841 |
| 2006-12-07 | 1,686 | 1,692 | 1,683 | 1,692 | 20,650 | 846 |
| 2006-12-06 | 1,676 | 1,692 | 1,675 | 1,686 | 35,450 | 843 |
| 2006-12-05 | 1,679 | 1,685 | 1,676 | 1,676 | 24,250 | 838 |
| 2006-12-04 | 1,685 | 1,692 | 1,675 | 1,680 | 43,900 | 840 |
| 2006-12-01 | 1,685 | 1,697 | 1,681 | 1,684 | 34,150 | 842 |
| 2006-11-30 | 1,700 | 1,705 | 1,677 | 1,684 | 57,700 | 842 |
| 2006-11-29 | 1,702 | 1,708 | 1,695 | 1,700 | 48,150 | 850 |
| 2006-11-28 | 1,703 | 1,709 | 1,700 | 1,704 | 18,450 | 852 |
| 2006-11-27 | 1,700 | 1,711 | 1,700 | 1,707 | 19,750 | 853.50 |
| 2006-11-24 | 1,705 | 1,715 | 1,699 | 1,701 | 19,550 | 850.50 |
| 2006-11-22 | 1,705 | 1,716 | 1,694 | 1,708 | 25,800 | 854 |
| 2006-11-21 | 1,700 | 1,709 | 1,700 | 1,702 | 24,050 | 851 |
| 2006-11-20 | 1,738 | 1,740 | 1,703 | 1,703 | 26,100 | 851.50 |
| 2006-11-17 | 1,753 | 1,760 | 1,740 | 1,740 | 17,650 | 870 |
| 2006-11-16 | 1,764 | 1,777 | 1,753 | 1,753 | 17,900 | 876.50 |
| 2006-11-15 | 1,756 | 1,762 | 1,753 | 1,756 | 13,300 | 878 |
| 2006-11-14 | 1,757 | 1,770 | 1,741 | 1,753 | 15,650 | 876.50 |
| 2006-11-13 | 1,749 | 1,754 | 1,741 | 1,742 | 19,700 | 871 |
| 2006-11-10 | 1,750 | 1,760 | 1,748 | 1,748 | 21,100 | 874 |
| 2006-11-09 | 1,751 | 1,762 | 1,745 | 1,753 | 22,950 | 876.50 |
| 2006-11-08 | 1,761 | 1,775 | 1,758 | 1,758 | 15,450 | 879 |
| 2006-11-07 | 1,785 | 1,786 | 1,760 | 1,761 | 14,350 | 880.50 |
| 2006-11-06 | 1,793 | 1,798 | 1,781 | 1,783 | 14,000 | 891.50 |
| 2006-11-02 | 1,800 | 1,802 | 1,786 | 1,800 | 15,950 | 900 |
| 2006-11-01 | 1,795 | 1,800 | 1,785 | 1,794 | 15,250 | 897 |
| 2006-10-31 | 1,793 | 1,820 | 1,792 | 1,796 | 16,250 | 898 |
| 2006-10-30 | 1,810 | 1,824 | 1,780 | 1,792 | 18,300 | 896 |
| 2006-10-27 | 1,828 | 1,829 | 1,810 | 1,814 | 21,800 | 907 |
| 2006-10-26 | 1,817 | 1,823 | 1,815 | 1,822 | 19,350 | 911 |
| 2006-10-25 | 1,816 | 1,820 | 1,810 | 1,817 | 13,250 | 908.50 |
| 2006-10-24 | 1,818 | 1,819 | 1,807 | 1,808 | 13,700 | 904 |
| 2006-10-23 | 1,800 | 1,819 | 1,795 | 1,816 | 22,000 | 908 |
| 2006-10-20 | 1,779 | 1,800 | 1,776 | 1,799 | 32,850 | 899.50 |
| 2006-10-19 | 1,765 | 1,780 | 1,765 | 1,779 | 15,850 | 889.50 |
| 2006-10-18 | 1,775 | 1,776 | 1,759 | 1,767 | 12,400 | 883.50 |
| 2006-10-17 | 1,765 | 1,775 | 1,765 | 1,770 | 12,650 | 885 |
| 2006-10-16 | 1,760 | 1,780 | 1,760 | 1,774 | 24,100 | 887 |
| 2006-10-13 | 1,748 | 1,763 | 1,737 | 1,760 | 14,450 | 880 |
| 2006-10-12 | 1,735 | 1,743 | 1,725 | 1,734 | 26,500 | 867 |
| 2006-10-11 | 1,742 | 1,745 | 1,734 | 1,734 | 22,700 | 867 |
| 2006-10-10 | 1,758 | 1,759 | 1,733 | 1,735 | 22,850 | 867.50 |
| 2006-10-06 | 1,770 | 1,770 | 1,757 | 1,763 | 12,200 | 881.50 |
| 2006-10-05 | 1,750 | 1,769 | 1,750 | 1,769 | 15,400 | 884.50 |
| 2006-10-04 | 1,765 | 1,777 | 1,750 | 1,750 | 26,000 | 875 |
| 2006-10-03 | 1,772 | 1,777 | 1,762 | 1,765 | 17,600 | 882.50 |
| 2006-10-02 | 1,761 | 1,784 | 1,760 | 1,766 | 23,300 | 883 |
| 2006-09-29 | 1,773 | 1,785 | 1,760 | 1,763 | 21,100 | 881.50 |
| 2006-09-28 | 1,775 | 1,781 | 1,755 | 1,770 | 26,650 | 885 |
| 2006-09-27 | 1,765 | 1,785 | 1,752 | 1,781 | 32,550 | 890.50 |
| 2006-09-26 | 1,745 | 1,750 | 1,720 | 1,733 | 21,000 | 866.50 |
| 2006-09-25 | 1,736 | 1,756 | 1,735 | 1,744 | 16,800 | 872 |
| 2006-09-22 | 1,740 | 1,750 | 1,733 | 1,733 | 23,350 | 866.50 |
| 2006-09-21 | 1,758 | 1,763 | 1,741 | 1,750 | 23,850 | 875 |
| 2006-09-20 | 1,774 | 1,774 | 1,751 | 1,753 | 18,400 | 876.50 |
| 2006-09-19 | 1,760 | 1,779 | 1,760 | 1,774 | 15,150 | 887 |
| 2006-09-15 | 1,767 | 1,770 | 1,760 | 1,760 | 10,700 | 880 |
| 2006-09-14 | 1,753 | 1,768 | 1,753 | 1,767 | 8,150 | 883.50 |
| 2006-09-13 | 1,770 | 1,779 | 1,751 | 1,752 | 18,950 | 876 |
| 2006-09-12 | 1,780 | 1,783 | 1,770 | 1,771 | 14,000 | 885.50 |
| 2006-09-11 | 1,785 | 1,790 | 1,775 | 1,775 | 12,750 | 887.50 |
| 2006-09-08 | 1,772 | 1,787 | 1,772 | 1,785 | 22,100 | 892.50 |
| 2006-09-07 | 1,799 | 1,805 | 1,772 | 1,772 | 19,200 | 886 |
| 2006-09-06 | 1,789 | 1,800 | 1,785 | 1,795 | 24,850 | 897.50 |
| 2006-09-05 | 1,785 | 1,787 | 1,778 | 1,780 | 15,000 | 890 |
| 2006-09-04 | 1,770 | 1,785 | 1,770 | 1,775 | 20,200 | 887.50 |
| 2006-09-01 | 1,766 | 1,773 | 1,765 | 1,770 | 10,100 | 885 |
| 2006-08-31 | 1,765 | 1,780 | 1,760 | 1,778 | 17,000 | 889 |
| 2006-08-30 | 1,766 | 1,770 | 1,756 | 1,765 | 18,950 | 882.50 |
| 2006-08-29 | 1,760 | 1,766 | 1,752 | 1,766 | 14,250 | 883 |
| 2006-08-28 | 1,759 | 1,760 | 1,750 | 1,751 | 21,050 | 875.50 |
| 2006-08-25 | 1,754 | 1,765 | 1,750 | 1,751 | 16,000 | 875.50 |
| 2006-08-24 | 1,766 | 1,768 | 1,753 | 1,763 | 16,800 | 881.50 |
| 2006-08-23 | 1,779 | 1,779 | 1,763 | 1,768 | 15,850 | 884 |
| 2006-08-22 | 1,767 | 1,779 | 1,765 | 1,779 | 12,100 | 889.50 |
| 2006-08-21 | 1,771 | 1,779 | 1,765 | 1,767 | 11,900 | 883.50 |
| 2006-08-18 | 1,768 | 1,778 | 1,760 | 1,768 | 20,850 | 884 |
| 2006-08-17 | 1,770 | 1,771 | 1,762 | 1,767 | 18,100 | 883.50 |
| 2006-08-16 | 1,751 | 1,770 | 1,747 | 1,770 | 22,100 | 885 |
| 2006-08-15 | 1,750 | 1,757 | 1,741 | 1,747 | 12,900 | 873.50 |
| 2006-08-14 | 1,730 | 1,760 | 1,730 | 1,760 | 16,750 | 880 |
| 2006-08-11 | 1,750 | 1,764 | 1,735 | 1,735 | 12,200 | 867.50 |
| 2006-08-10 | 1,755 | 1,763 | 1,740 | 1,750 | 10,200 | 875 |
| 2006-08-09 | 1,740 | 1,755 | 1,730 | 1,755 | 13,300 | 877.50 |
| 2006-08-08 | 1,745 | 1,745 | 1,729 | 1,741 | 7,550 | 870.50 |
| 2006-08-07 | 1,751 | 1,760 | 1,728 | 1,729 | 19,100 | 864.50 |
| 2006-08-04 | 1,779 | 1,780 | 1,750 | 1,760 | 10,450 | 880 |
| 2006-08-03 | 1,756 | 1,777 | 1,756 | 1,761 | 8,550 | 880.50 |
| 2006-08-02 | 1,780 | 1,785 | 1,740 | 1,785 | 11,900 | 892.50 |
| 2006-08-01 | 1,735 | 1,780 | 1,730 | 1,766 | 31,500 | 883 |
| 2006-07-31 | 1,738 | 1,748 | 1,735 | 1,735 | 11,050 | 867.50 |
| 2006-07-28 | 1,720 | 1,749 | 1,720 | 1,738 | 15,800 | 869 |
| 2006-07-27 | 1,728 | 1,750 | 1,716 | 1,750 | 24,800 | 875 |
| 2006-07-26 | 1,760 | 1,760 | 1,721 | 1,721 | 13,200 | 860.50 |
| 2006-07-25 | 1,750 | 1,753 | 1,732 | 1,750 | 11,950 | 875 |
| 2006-07-24 | 1,735 | 1,750 | 1,720 | 1,734 | 19,000 | 867 |
| 2006-07-21 | 1,721 | 1,750 | 1,713 | 1,735 | 26,100 | 867.50 |
| 2006-07-20 | 1,732 | 1,740 | 1,721 | 1,732 | 33,100 | 866 |
| 2006-07-19 | 1,710 | 1,733 | 1,705 | 1,732 | 24,000 | 866 |
| 2006-07-18 | 1,788 | 1,788 | 1,715 | 1,737 | 32,850 | 868.50 |
| 2006-07-14 | 1,800 | 1,801 | 1,774 | 1,788 | 82,250 | 894 |
| 2006-07-13 | 1,775 | 1,800 | 1,737 | 1,800 | 35,800 | 900 |
| 2006-07-12 | 1,793 | 1,793 | 1,776 | 1,785 | 19,950 | 892.50 |
| 2006-07-11 | 1,800 | 1,815 | 1,786 | 1,794 | 51,650 | 897 |
| 2006-07-10 | 1,785 | 1,812 | 1,773 | 1,794 | 37,950 | 897 |
| 2006-07-07 | 1,785 | 1,810 | 1,785 | 1,794 | 27,700 | 897 |
| 2006-07-06 | 1,808 | 1,809 | 1,780 | 1,785 | 43,800 | 892.50 |
| 2006-07-05 | 1,800 | 1,810 | 1,793 | 1,809 | 36,600 | 904.50 |
| 2006-07-04 | 1,810 | 1,822 | 1,795 | 1,802 | 45,350 | 901 |
| 2006-07-03 | 1,804 | 1,821 | 1,804 | 1,813 | 21,650 | 906.50 |
| 2006-06-30 | 1,805 | 1,820 | 1,801 | 1,804 | 20,650 | 902 |
| 2006-06-29 | 1,820 | 1,824 | 1,804 | 1,806 | 16,300 | 903 |
| 2006-06-28 | 1,820 | 1,827 | 1,817 | 1,825 | 13,350 | 912.50 |
| 2006-06-27 | 1,826 | 1,835 | 1,812 | 1,827 | 13,400 | 913.50 |
| 2006-06-26 | 1,830 | 1,840 | 1,824 | 1,829 | 15,400 | 914.50 |
| 2006-06-23 | 1,860 | 1,860 | 1,841 | 1,846 | 15,200 | 923 |
| 2006-06-22 | 1,840 | 1,864 | 1,840 | 1,864 | 30,950 | 932 |
| 2006-06-21 | 1,880 | 1,882 | 1,852 | 1,860 | 28,100 | 930 |
| 2006-06-20 | 1,870 | 1,890 | 1,868 | 1,880 | 22,050 | 940 |
| 2006-06-19 | 1,861 | 1,890 | 1,860 | 1,868 | 17,550 | 934 |
| 2006-06-16 | 1,850 | 1,894 | 1,850 | 1,869 | 43,800 | 934.50 |
| 2006-06-15 | 1,811 | 1,840 | 1,810 | 1,837 | 32,700 | 918.50 |
| 2006-06-14 | 1,800 | 1,815 | 1,775 | 1,805 | 32,500 | 902.50 |
| 2006-06-13 | 1,802 | 1,835 | 1,800 | 1,805 | 36,950 | 902.50 |
| 2006-06-12 | 1,730 | 1,800 | 1,730 | 1,791 | 34,950 | 895.50 |
| 2006-06-09 | 1,700 | 1,741 | 1,700 | 1,724 | 53,700 | 862 |
| 2006-06-08 | 1,715 | 1,730 | 1,703 | 1,705 | 66,050 | 852.50 |
| 2006-06-07 | 1,730 | 1,758 | 1,722 | 1,722 | 27,300 | 861 |
| 2006-06-06 | 1,760 | 1,761 | 1,725 | 1,746 | 29,600 | 873 |
| 2006-06-05 | 1,775 | 1,792 | 1,710 | 1,762 | 47,300 | 881 |
| 2006-06-02 | 1,750 | 1,805 | 1,685 | 1,770 | 113,500 | 885 |
| 2006-06-01 | 1,861 | 1,868 | 1,751 | 1,772 | 158,100 | 886 |
| 2006-05-31 | 1,900 | 1,909 | 1,851 | 1,861 | 80,850 | 930.50 |
| 2006-05-30 | 1,970 | 1,970 | 1,914 | 1,919 | 75,000 | 959.50 |
| 2006-05-29 | 2,000 | 2,010 | 1,961 | 1,971 | 101,800 | 985.50 |
| 2006-05-26 | 1,990 | 2,030 | 1,990 | 2,015 | 220,750 | 1,007.50 |
| 2006-05-25 | 2,140 | 2,165 | 2,130 | 2,155 | 153,450 | 1,077.50 |
| 2006-05-24 | 2,145 | 2,145 | 2,135 | 2,135 | 93,750 | 1,067.50 |
| 2006-05-23 | 2,130 | 2,150 | 2,115 | 2,145 | 128,000 | 1,072.50 |
| 2006-05-22 | 2,105 | 2,145 | 2,100 | 2,130 | 145,050 | 1,065 |
| 2006-05-19 | 2,100 | 2,100 | 2,090 | 2,100 | 39,000 | 1,050 |
| 2006-05-18 | 2,090 | 2,100 | 2,085 | 2,100 | 44,350 | 1,050 |
| 2006-05-17 | 2,100 | 2,105 | 2,090 | 2,095 | 73,000 | 1,047.50 |
| 2006-05-16 | 2,110 | 2,115 | 2,090 | 2,100 | 76,600 | 1,050 |
| 2006-05-15 | 2,100 | 2,115 | 2,090 | 2,100 | 100,200 | 1,050 |
| 2006-05-12 | 2,125 | 2,125 | 2,100 | 2,100 | 67,600 | 1,050 |
| 2006-05-11 | 2,130 | 2,130 | 2,120 | 2,125 | 40,450 | 1,062.50 |
| 2006-05-10 | 2,130 | 2,135 | 2,110 | 2,120 | 72,950 | 1,060 |
| 2006-05-09 | 2,145 | 2,145 | 2,130 | 2,130 | 46,400 | 1,065 |
| 2006-05-08 | 2,145 | 2,150 | 2,135 | 2,135 | 63,550 | 1,067.50 |
| 2006-05-02 | 2,120 | 2,130 | 2,110 | 2,130 | 36,650 | 1,065 |
| 2006-05-01 | 2,120 | 2,125 | 2,110 | 2,110 | 39,450 | 1,055 |
| 2006-04-28 | 2,100 | 2,130 | 2,100 | 2,130 | 39,450 | 1,065 |
| 2006-04-27 | 2,090 | 2,120 | 2,090 | 2,100 | 56,900 | 1,050 |
| 2006-04-26 | 2,105 | 2,115 | 2,085 | 2,085 | 82,700 | 1,042.50 |
| 2006-04-25 | 2,100 | 2,110 | 2,090 | 2,100 | 60,550 | 1,050 |
| 2006-04-24 | 2,125 | 2,125 | 2,095 | 2,095 | 63,150 | 1,047.50 |
| 2006-04-21 | 2,110 | 2,115 | 2,095 | 2,110 | 45,750 | 1,055 |
| 2006-04-20 | 2,115 | 2,125 | 2,100 | 2,100 | 55,850 | 1,050 |
| 2006-04-19 | 2,110 | 2,120 | 2,110 | 2,110 | 31,700 | 1,055 |
| 2006-04-18 | 2,100 | 2,110 | 2,095 | 2,105 | 48,300 | 1,052.50 |
| 2006-04-17 | 2,130 | 2,135 | 2,095 | 2,095 | 86,000 | 1,047.50 |
| 2006-04-14 | 2,125 | 2,125 | 2,115 | 2,115 | 29,950 | 1,057.50 |
| 2006-04-13 | 2,135 | 2,135 | 2,115 | 2,115 | 59,300 | 1,057.50 |
| 2006-04-12 | 2,135 | 2,135 | 2,125 | 2,125 | 40,650 | 1,062.50 |
| 2006-04-11 | 2,140 | 2,140 | 2,125 | 2,125 | 38,100 | 1,062.50 |
| 2006-04-10 | 2,140 | 2,140 | 2,125 | 2,135 | 40,050 | 1,067.50 |
| 2006-04-07 | 2,130 | 2,135 | 2,115 | 2,125 | 38,800 | 1,062.50 |
| 2006-04-06 | 2,125 | 2,135 | 2,110 | 2,110 | 55,400 | 1,055 |
| 2006-04-05 | 2,130 | 2,160 | 2,120 | 2,120 | 73,100 | 1,060 |
| 2006-04-04 | 2,135 | 2,135 | 2,105 | 2,130 | 118,450 | 1,065 |
| 2006-04-03 | 2,150 | 2,170 | 2,145 | 2,170 | 48,800 | 1,085 |
| 2006-03-31 | 2,160 | 2,165 | 2,140 | 2,140 | 55,500 | 1,070 |
| 2006-03-30 | 2,150 | 2,160 | 2,135 | 2,155 | 50,900 | 1,077.50 |
| 2006-03-29 | 2,130 | 2,150 | 2,125 | 2,140 | 44,450 | 1,070 |
| 2006-03-28 | 2,145 | 2,145 | 2,110 | 2,120 | 38,500 | 1,060 |
| 2006-03-27 | 2,115 | 2,145 | 2,105 | 2,145 | 71,700 | 1,072.50 |
| 2006-03-24 | 2,070 | 2,090 | 2,070 | 2,090 | 66,100 | 1,045 |
| 2006-03-23 | 2,060 | 2,065 | 2,055 | 2,060 | 35,750 | 1,030 |
| 2006-03-22 | 2,055 | 2,055 | 2,040 | 2,050 | 33,350 | 1,025 |
| 2006-03-20 | 2,030 | 2,050 | 2,025 | 2,050 | 53,650 | 1,025 |
| 2006-03-17 | 2,030 | 2,030 | 2,015 | 2,025 | 34,450 | 1,012.50 |
| 2006-03-16 | 2,020 | 2,030 | 2,010 | 2,020 | 39,750 | 1,010 |
| 2006-03-15 | 2,035 | 2,040 | 2,000 | 2,015 | 126,100 | 1,007.50 |
| 2006-03-14 | 2,040 | 2,040 | 1,999 | 2,030 | 222,250 | 1,015 |
| 2006-03-13 | 2,070 | 2,080 | 1,988 | 2,005 | 365,450 | 1,002.50 |
| 2006-03-10 | 2,090 | 2,110 | 2,030 | 2,050 | 140,350 | 1,025 |
| 2006-03-09 | 2,125 | 2,130 | 2,085 | 2,090 | 50,650 | 1,045 |
| 2006-03-08 | 2,115 | 2,130 | 2,090 | 2,090 | 55,800 | 1,045 |
| 2006-03-07 | 2,140 | 2,145 | 2,115 | 2,115 | 26,400 | 1,057.50 |
| 2006-03-06 | 2,145 | 2,150 | 2,115 | 2,140 | 29,200 | 1,070 |
| 2006-03-03 | 2,120 | 2,175 | 2,105 | 2,125 | 72,400 | 1,062.50 |
| 2006-03-02 | 2,180 | 2,185 | 2,110 | 2,130 | 95,700 | 1,065 |
| 2006-03-01 | 2,195 | 2,195 | 2,180 | 2,180 | 26,700 | 1,090 |
| 2006-02-28 | 2,205 | 2,210 | 2,190 | 2,195 | 20,100 | 1,097.50 |
| 2006-02-27 | 2,200 | 2,235 | 2,195 | 2,210 | 40,150 | 1,105 |
| 2006-02-24 | 2,210 | 2,210 | 2,190 | 2,195 | 28,950 | 1,097.50 |
| 2006-02-23 | 2,190 | 2,235 | 2,170 | 2,225 | 52,200 | 1,112.50 |
| 2006-02-22 | 2,120 | 2,185 | 2,110 | 2,175 | 39,550 | 1,087.50 |
| 2006-02-21 | 2,075 | 2,130 | 2,055 | 2,115 | 41,150 | 1,057.50 |
| 2006-02-20 | 2,105 | 2,120 | 2,080 | 2,085 | 62,900 | 1,042.50 |
| 2006-02-17 | 2,185 | 2,185 | 2,100 | 2,120 | 34,750 | 1,060 |
| 2006-02-16 | 2,140 | 2,180 | 2,110 | 2,155 | 37,450 | 1,077.50 |
| 2006-02-15 | 2,240 | 2,240 | 2,155 | 2,160 | 38,200 | 1,080 |
| 2006-02-14 | 2,130 | 2,250 | 2,110 | 2,240 | 75,700 | 1,120 |
| 2006-02-13 | 2,220 | 2,220 | 2,100 | 2,130 | 46,950 | 1,065 |
| 2006-02-10 | 2,250 | 2,255 | 2,195 | 2,195 | 92,900 | 1,097.50 |
| 2006-02-09 | 2,210 | 2,245 | 2,205 | 2,240 | 67,800 | 1,120 |
| 2006-02-08 | 2,215 | 2,220 | 2,200 | 2,205 | 54,700 | 1,102.50 |
| 2006-02-07 | 2,200 | 2,220 | 2,200 | 2,215 | 66,000 | 1,107.50 |
| 2006-02-06 | 2,200 | 2,200 | 2,180 | 2,195 | 45,000 | 1,097.50 |
| 2006-02-03 | 2,155 | 2,165 | 2,140 | 2,165 | 42,100 | 1,082.50 |
| 2006-02-02 | 2,170 | 2,190 | 2,150 | 2,170 | 70,550 | 1,085 |
| 2006-02-01 | 2,190 | 2,210 | 2,170 | 2,175 | 83,900 | 1,087.50 |
| 2006-01-31 | 2,200 | 2,205 | 2,195 | 2,200 | 61,000 | 1,100 |
| 2006-01-30 | 2,215 | 2,215 | 2,195 | 2,200 | 79,650 | 1,100 |
| 2006-01-27 | 2,215 | 2,220 | 2,155 | 2,215 | 153,250 | 1,107.50 |
| 2006-01-26 | 2,190 | 2,220 | 2,180 | 2,215 | 126,200 | 1,107.50 |
| 2006-01-25 | 2,150 | 2,195 | 2,125 | 2,180 | 179,500 | 1,090 |
| 2006-01-24 | 2,065 | 2,120 | 2,055 | 2,100 | 120,500 | 1,050 |
| 2006-01-23 | 2,080 | 2,095 | 2,060 | 2,065 | 61,300 | 1,032.50 |
| 2006-01-20 | 2,050 | 2,155 | 2,010 | 2,120 | 385,600 | 1,060 |
| 2006-01-19 | 1,970 | 2,030 | 1,970 | 2,030 | 101,150 | 1,015 |
| 2006-01-18 | 2,050 | 2,050 | 1,976 | 2,005 | 167,250 | 1,002.50 |
| 2006-01-17 | 2,070 | 2,085 | 2,050 | 2,050 | 79,300 | 1,025 |
| 2006-01-16 | 2,085 | 2,090 | 2,065 | 2,080 | 118,100 | 1,040 |
| 2006-01-13 | 2,090 | 2,110 | 2,085 | 2,095 | 123,200 | 1,047.50 |
| 2006-01-12 | 2,100 | 2,100 | 2,085 | 2,095 | 86,350 | 1,047.50 |
| 2006-01-11 | 2,070 | 2,115 | 2,060 | 2,100 | 98,200 | 1,050 |
| 2006-01-10 | 2,050 | 2,100 | 2,040 | 2,100 | 188,100 | 1,050 |
| 2006-01-06 | 2,155 | 2,170 | 2,125 | 2,140 | 126,050 | 1,070 |
| 2006-01-05 | 2,130 | 2,180 | 2,115 | 2,180 | 232,150 | 1,090 |
| 2006-01-04 | 2,060 | 2,100 | 2,055 | 2,090 | 62,700 | 1,045 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
