7433 伯東(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 | 1,645 | 1,645 | 1,631 | 1,633 | 4,300 | 1,633 |
| 2006-12-28 | 1,639 | 1,648 | 1,633 | 1,640 | 18,600 | 1,640 |
| 2006-12-27 | 1,630 | 1,647 | 1,618 | 1,639 | 19,300 | 1,639 |
| 2006-12-26 | 1,629 | 1,629 | 1,611 | 1,626 | 29,300 | 1,626 |
| 2006-12-25 | 1,617 | 1,621 | 1,600 | 1,606 | 48,700 | 1,606 |
| 2006-12-22 | 1,632 | 1,636 | 1,620 | 1,622 | 32,700 | 1,622 |
| 2006-12-21 | 1,625 | 1,640 | 1,622 | 1,631 | 48,300 | 1,631 |
| 2006-12-20 | 1,622 | 1,648 | 1,622 | 1,630 | 41,800 | 1,630 |
| 2006-12-19 | 1,653 | 1,653 | 1,627 | 1,627 | 43,700 | 1,627 |
| 2006-12-18 | 1,660 | 1,661 | 1,653 | 1,654 | 26,400 | 1,654 |
| 2006-12-15 | 1,643 | 1,660 | 1,643 | 1,648 | 27,000 | 1,648 |
| 2006-12-14 | 1,639 | 1,649 | 1,639 | 1,644 | 31,800 | 1,644 |
| 2006-12-13 | 1,650 | 1,650 | 1,639 | 1,645 | 18,400 | 1,645 |
| 2006-12-12 | 1,660 | 1,660 | 1,645 | 1,650 | 32,400 | 1,650 |
| 2006-12-11 | 1,636 | 1,648 | 1,627 | 1,639 | 12,300 | 1,639 |
| 2006-12-08 | 1,622 | 1,647 | 1,621 | 1,639 | 46,000 | 1,639 |
| 2006-12-07 | 1,648 | 1,652 | 1,636 | 1,650 | 20,400 | 1,650 |
| 2006-12-06 | 1,648 | 1,650 | 1,628 | 1,637 | 41,700 | 1,637 |
| 2006-12-05 | 1,635 | 1,651 | 1,628 | 1,636 | 30,100 | 1,636 |
| 2006-12-04 | 1,649 | 1,651 | 1,609 | 1,645 | 24,600 | 1,645 |
| 2006-12-01 | 1,640 | 1,669 | 1,638 | 1,664 | 28,900 | 1,664 |
| 2006-11-30 | 1,645 | 1,648 | 1,617 | 1,634 | 20,600 | 1,634 |
| 2006-11-29 | 1,621 | 1,638 | 1,610 | 1,630 | 31,300 | 1,630 |
| 2006-11-28 | 1,571 | 1,624 | 1,571 | 1,621 | 40,200 | 1,621 |
| 2006-11-27 | 1,561 | 1,595 | 1,537 | 1,587 | 32,000 | 1,587 |
| 2006-11-24 | 1,574 | 1,575 | 1,554 | 1,558 | 32,600 | 1,558 |
| 2006-11-22 | 1,577 | 1,587 | 1,555 | 1,585 | 34,500 | 1,585 |
| 2006-11-21 | 1,570 | 1,610 | 1,566 | 1,577 | 52,700 | 1,577 |
| 2006-11-20 | 1,599 | 1,610 | 1,581 | 1,581 | 51,700 | 1,581 |
| 2006-11-17 | 1,588 | 1,618 | 1,586 | 1,586 | 45,200 | 1,586 |
| 2006-11-16 | 1,598 | 1,610 | 1,585 | 1,588 | 46,600 | 1,588 |
| 2006-11-15 | 1,618 | 1,640 | 1,571 | 1,575 | 124,600 | 1,575 |
| 2006-11-14 | 1,568 | 1,631 | 1,565 | 1,619 | 77,300 | 1,619 |
| 2006-11-13 | 1,600 | 1,604 | 1,561 | 1,596 | 30,200 | 1,596 |
| 2006-11-10 | 1,637 | 1,637 | 1,607 | 1,623 | 43,000 | 1,623 |
| 2006-11-09 | 1,657 | 1,670 | 1,642 | 1,650 | 27,100 | 1,650 |
| 2006-11-08 | 1,688 | 1,688 | 1,660 | 1,662 | 17,400 | 1,662 |
| 2006-11-07 | 1,698 | 1,699 | 1,673 | 1,688 | 19,000 | 1,688 |
| 2006-11-06 | 1,693 | 1,698 | 1,670 | 1,691 | 25,500 | 1,691 |
| 2006-11-02 | 1,686 | 1,697 | 1,676 | 1,692 | 31,800 | 1,692 |
| 2006-11-01 | 1,686 | 1,693 | 1,669 | 1,677 | 21,200 | 1,677 |
| 2006-10-31 | 1,655 | 1,674 | 1,645 | 1,670 | 28,100 | 1,670 |
| 2006-10-30 | 1,660 | 1,710 | 1,640 | 1,670 | 70,600 | 1,670 |
| 2006-10-27 | 1,680 | 1,688 | 1,667 | 1,674 | 37,800 | 1,674 |
| 2006-10-26 | 1,688 | 1,688 | 1,665 | 1,679 | 26,000 | 1,679 |
| 2006-10-25 | 1,684 | 1,685 | 1,668 | 1,678 | 43,800 | 1,678 |
| 2006-10-24 | 1,680 | 1,695 | 1,667 | 1,683 | 26,100 | 1,683 |
| 2006-10-23 | 1,665 | 1,686 | 1,659 | 1,680 | 37,700 | 1,680 |
| 2006-10-20 | 1,630 | 1,665 | 1,630 | 1,665 | 29,900 | 1,665 |
| 2006-10-19 | 1,643 | 1,645 | 1,627 | 1,644 | 13,600 | 1,644 |
| 2006-10-18 | 1,608 | 1,632 | 1,608 | 1,630 | 12,700 | 1,630 |
| 2006-10-17 | 1,608 | 1,637 | 1,608 | 1,626 | 21,600 | 1,626 |
| 2006-10-16 | 1,624 | 1,635 | 1,613 | 1,633 | 16,700 | 1,633 |
| 2006-10-13 | 1,603 | 1,623 | 1,603 | 1,617 | 11,200 | 1,617 |
| 2006-10-12 | 1,603 | 1,612 | 1,593 | 1,601 | 18,400 | 1,601 |
| 2006-10-11 | 1,620 | 1,624 | 1,600 | 1,603 | 26,100 | 1,603 |
| 2006-10-10 | 1,623 | 1,636 | 1,614 | 1,618 | 30,100 | 1,618 |
| 2006-10-06 | 1,635 | 1,650 | 1,635 | 1,640 | 16,200 | 1,640 |
| 2006-10-05 | 1,632 | 1,655 | 1,632 | 1,653 | 21,600 | 1,653 |
| 2006-10-04 | 1,633 | 1,647 | 1,622 | 1,622 | 28,900 | 1,622 |
| 2006-10-03 | 1,620 | 1,650 | 1,620 | 1,625 | 30,900 | 1,625 |
| 2006-10-02 | 1,616 | 1,638 | 1,616 | 1,635 | 23,700 | 1,635 |
| 2006-09-29 | 1,631 | 1,644 | 1,621 | 1,622 | 26,600 | 1,622 |
| 2006-09-28 | 1,648 | 1,661 | 1,632 | 1,655 | 29,000 | 1,655 |
| 2006-09-27 | 1,631 | 1,661 | 1,631 | 1,660 | 29,900 | 1,660 |
| 2006-09-26 | 1,668 | 1,669 | 1,634 | 1,634 | 22,800 | 1,634 |
| 2006-09-25 | 1,635 | 1,664 | 1,635 | 1,653 | 15,400 | 1,653 |
| 2006-09-22 | 1,652 | 1,667 | 1,645 | 1,646 | 12,800 | 1,646 |
| 2006-09-21 | 1,650 | 1,658 | 1,630 | 1,657 | 33,200 | 1,657 |
| 2006-09-20 | 1,670 | 1,679 | 1,633 | 1,646 | 61,700 | 1,646 |
| 2006-09-19 | 1,650 | 1,671 | 1,650 | 1,670 | 16,600 | 1,670 |
| 2006-09-15 | 1,660 | 1,661 | 1,645 | 1,654 | 23,500 | 1,654 |
| 2006-09-14 | 1,650 | 1,660 | 1,646 | 1,655 | 25,000 | 1,655 |
| 2006-09-13 | 1,671 | 1,680 | 1,661 | 1,663 | 17,700 | 1,663 |
| 2006-09-12 | 1,679 | 1,685 | 1,667 | 1,671 | 18,000 | 1,671 |
| 2006-09-11 | 1,675 | 1,678 | 1,666 | 1,669 | 15,900 | 1,669 |
| 2006-09-08 | 1,684 | 1,690 | 1,667 | 1,676 | 77,700 | 1,676 |
| 2006-09-07 | 1,700 | 1,700 | 1,671 | 1,682 | 50,300 | 1,682 |
| 2006-09-06 | 1,700 | 1,705 | 1,694 | 1,700 | 27,600 | 1,700 |
| 2006-09-05 | 1,692 | 1,699 | 1,688 | 1,694 | 23,000 | 1,694 |
| 2006-09-04 | 1,656 | 1,705 | 1,656 | 1,692 | 65,400 | 1,692 |
| 2006-09-01 | 1,672 | 1,680 | 1,667 | 1,671 | 20,800 | 1,671 |
| 2006-08-31 | 1,677 | 1,689 | 1,667 | 1,680 | 21,200 | 1,680 |
| 2006-08-30 | 1,650 | 1,679 | 1,642 | 1,676 | 41,700 | 1,676 |
| 2006-08-29 | 1,643 | 1,660 | 1,642 | 1,649 | 21,100 | 1,649 |
| 2006-08-28 | 1,649 | 1,654 | 1,645 | 1,646 | 25,900 | 1,646 |
| 2006-08-25 | 1,650 | 1,655 | 1,640 | 1,645 | 11,200 | 1,645 |
| 2006-08-24 | 1,661 | 1,662 | 1,640 | 1,654 | 25,900 | 1,654 |
| 2006-08-23 | 1,660 | 1,660 | 1,641 | 1,656 | 8,300 | 1,656 |
| 2006-08-22 | 1,650 | 1,668 | 1,632 | 1,661 | 23,900 | 1,661 |
| 2006-08-21 | 1,652 | 1,668 | 1,640 | 1,650 | 22,200 | 1,650 |
| 2006-08-18 | 1,649 | 1,649 | 1,639 | 1,648 | 23,300 | 1,648 |
| 2006-08-17 | 1,618 | 1,633 | 1,611 | 1,627 | 27,900 | 1,627 |
| 2006-08-16 | 1,628 | 1,629 | 1,609 | 1,621 | 17,900 | 1,621 |
| 2006-08-15 | 1,588 | 1,604 | 1,575 | 1,598 | 38,800 | 1,598 |
| 2006-08-14 | 1,560 | 1,590 | 1,559 | 1,589 | 34,700 | 1,589 |
| 2006-08-11 | 1,530 | 1,557 | 1,530 | 1,556 | 31,400 | 1,556 |
| 2006-08-10 | 1,526 | 1,560 | 1,526 | 1,553 | 23,700 | 1,553 |
| 2006-08-09 | 1,541 | 1,549 | 1,516 | 1,549 | 59,500 | 1,549 |
| 2006-08-08 | 1,551 | 1,578 | 1,550 | 1,559 | 29,200 | 1,559 |
| 2006-08-07 | 1,600 | 1,600 | 1,552 | 1,552 | 18,100 | 1,552 |
| 2006-08-04 | 1,563 | 1,590 | 1,563 | 1,590 | 35,100 | 1,590 |
| 2006-08-03 | 1,570 | 1,570 | 1,555 | 1,565 | 14,600 | 1,565 |
| 2006-08-02 | 1,557 | 1,570 | 1,550 | 1,570 | 27,200 | 1,570 |
| 2006-08-01 | 1,588 | 1,588 | 1,545 | 1,571 | 64,800 | 1,571 |
| 2006-07-31 | 1,579 | 1,589 | 1,550 | 1,589 | 41,900 | 1,589 |
| 2006-07-28 | 1,495 | 1,555 | 1,495 | 1,552 | 28,800 | 1,552 |
| 2006-07-27 | 1,520 | 1,541 | 1,514 | 1,525 | 39,900 | 1,525 |
| 2006-07-26 | 1,526 | 1,527 | 1,510 | 1,519 | 16,700 | 1,519 |
| 2006-07-25 | 1,529 | 1,529 | 1,515 | 1,523 | 10,200 | 1,523 |
| 2006-07-24 | 1,496 | 1,510 | 1,487 | 1,503 | 19,600 | 1,503 |
| 2006-07-21 | 1,518 | 1,564 | 1,518 | 1,524 | 30,200 | 1,524 |
| 2006-07-20 | 1,529 | 1,578 | 1,523 | 1,578 | 30,800 | 1,578 |
| 2006-07-19 | 1,510 | 1,527 | 1,492 | 1,521 | 21,000 | 1,521 |
| 2006-07-18 | 1,551 | 1,559 | 1,520 | 1,525 | 32,100 | 1,525 |
| 2006-07-14 | 1,610 | 1,610 | 1,562 | 1,584 | 33,300 | 1,584 |
| 2006-07-13 | 1,643 | 1,648 | 1,550 | 1,606 | 51,900 | 1,606 |
| 2006-07-12 | 1,631 | 1,649 | 1,630 | 1,648 | 46,400 | 1,648 |
| 2006-07-11 | 1,597 | 1,647 | 1,585 | 1,630 | 90,900 | 1,630 |
| 2006-07-10 | 1,608 | 1,608 | 1,572 | 1,596 | 49,000 | 1,596 |
| 2006-07-07 | 1,589 | 1,614 | 1,580 | 1,590 | 23,200 | 1,590 |
| 2006-07-06 | 1,566 | 1,586 | 1,566 | 1,583 | 41,100 | 1,583 |
| 2006-07-05 | 1,571 | 1,575 | 1,560 | 1,566 | 46,500 | 1,566 |
| 2006-07-04 | 1,567 | 1,568 | 1,544 | 1,553 | 49,300 | 1,553 |
| 2006-07-03 | 1,570 | 1,580 | 1,550 | 1,566 | 37,500 | 1,566 |
| 2006-06-30 | 1,535 | 1,565 | 1,535 | 1,546 | 32,300 | 1,546 |
| 2006-06-29 | 1,535 | 1,553 | 1,532 | 1,539 | 45,800 | 1,539 |
| 2006-06-28 | 1,535 | 1,560 | 1,530 | 1,545 | 33,300 | 1,545 |
| 2006-06-27 | 1,579 | 1,580 | 1,550 | 1,575 | 14,400 | 1,575 |
| 2006-06-26 | 1,570 | 1,580 | 1,540 | 1,558 | 21,600 | 1,558 |
| 2006-06-23 | 1,558 | 1,568 | 1,541 | 1,565 | 12,800 | 1,565 |
| 2006-06-22 | 1,562 | 1,582 | 1,556 | 1,580 | 20,200 | 1,580 |
| 2006-06-21 | 1,554 | 1,575 | 1,538 | 1,551 | 29,100 | 1,551 |
| 2006-06-20 | 1,561 | 1,581 | 1,534 | 1,564 | 49,300 | 1,564 |
| 2006-06-19 | 1,572 | 1,590 | 1,525 | 1,561 | 33,300 | 1,561 |
| 2006-06-16 | 1,580 | 1,584 | 1,561 | 1,572 | 22,900 | 1,572 |
| 2006-06-15 | 1,519 | 1,539 | 1,519 | 1,533 | 24,900 | 1,533 |
| 2006-06-14 | 1,458 | 1,517 | 1,438 | 1,517 | 87,100 | 1,517 |
| 2006-06-13 | 1,506 | 1,506 | 1,481 | 1,483 | 65,000 | 1,483 |
| 2006-06-12 | 1,488 | 1,511 | 1,480 | 1,505 | 77,300 | 1,505 |
| 2006-06-09 | 1,517 | 1,528 | 1,492 | 1,518 | 51,700 | 1,518 |
| 2006-06-08 | 1,550 | 1,578 | 1,503 | 1,518 | 74,000 | 1,518 |
| 2006-06-07 | 1,585 | 1,585 | 1,562 | 1,579 | 55,200 | 1,579 |
| 2006-06-06 | 1,570 | 1,597 | 1,560 | 1,584 | 64,900 | 1,584 |
| 2006-06-05 | 1,584 | 1,614 | 1,570 | 1,576 | 69,200 | 1,576 |
| 2006-06-02 | 1,631 | 1,639 | 1,551 | 1,614 | 83,900 | 1,614 |
| 2006-06-01 | 1,630 | 1,654 | 1,611 | 1,621 | 61,700 | 1,621 |
| 2006-05-31 | 1,612 | 1,630 | 1,607 | 1,607 | 68,600 | 1,607 |
| 2006-05-30 | 1,640 | 1,655 | 1,628 | 1,633 | 67,400 | 1,633 |
| 2006-05-29 | 1,680 | 1,687 | 1,660 | 1,668 | 47,600 | 1,668 |
| 2006-05-26 | 1,690 | 1,690 | 1,665 | 1,676 | 15,800 | 1,676 |
| 2006-05-25 | 1,681 | 1,689 | 1,655 | 1,660 | 19,800 | 1,660 |
| 2006-05-24 | 1,666 | 1,698 | 1,663 | 1,681 | 36,700 | 1,681 |
| 2006-05-23 | 1,700 | 1,719 | 1,670 | 1,676 | 60,200 | 1,676 |
| 2006-05-22 | 1,676 | 1,714 | 1,676 | 1,692 | 55,500 | 1,692 |
| 2006-05-19 | 1,652 | 1,678 | 1,651 | 1,674 | 62,000 | 1,674 |
| 2006-05-18 | 1,653 | 1,675 | 1,622 | 1,671 | 66,400 | 1,671 |
| 2006-05-17 | 1,661 | 1,689 | 1,661 | 1,679 | 39,400 | 1,679 |
| 2006-05-16 | 1,690 | 1,700 | 1,651 | 1,659 | 59,300 | 1,659 |
| 2006-05-15 | 1,695 | 1,709 | 1,680 | 1,707 | 68,000 | 1,707 |
| 2006-05-12 | 1,714 | 1,715 | 1,678 | 1,708 | 66,400 | 1,708 |
| 2006-05-11 | 1,730 | 1,735 | 1,710 | 1,717 | 80,800 | 1,717 |
| 2006-05-10 | 1,721 | 1,749 | 1,721 | 1,734 | 65,500 | 1,734 |
| 2006-05-09 | 1,715 | 1,740 | 1,713 | 1,733 | 57,700 | 1,733 |
| 2006-05-08 | 1,712 | 1,738 | 1,708 | 1,723 | 118,000 | 1,723 |
| 2006-05-02 | 1,719 | 1,736 | 1,700 | 1,711 | 47,500 | 1,711 |
| 2006-05-01 | 1,714 | 1,739 | 1,710 | 1,727 | 79,300 | 1,727 |
| 2006-04-28 | 1,710 | 1,715 | 1,691 | 1,714 | 70,400 | 1,714 |
| 2006-04-27 | 1,712 | 1,727 | 1,701 | 1,712 | 47,000 | 1,712 |
| 2006-04-26 | 1,720 | 1,735 | 1,702 | 1,728 | 35,300 | 1,728 |
| 2006-04-25 | 1,720 | 1,720 | 1,701 | 1,707 | 24,100 | 1,707 |
| 2006-04-24 | 1,719 | 1,722 | 1,681 | 1,700 | 48,100 | 1,700 |
| 2006-04-21 | 1,742 | 1,748 | 1,730 | 1,748 | 38,900 | 1,748 |
| 2006-04-20 | 1,713 | 1,757 | 1,713 | 1,741 | 53,900 | 1,741 |
| 2006-04-19 | 1,766 | 1,768 | 1,738 | 1,743 | 27,200 | 1,743 |
| 2006-04-18 | 1,737 | 1,764 | 1,730 | 1,757 | 33,500 | 1,757 |
| 2006-04-17 | 1,760 | 1,770 | 1,730 | 1,737 | 97,100 | 1,737 |
| 2006-04-14 | 1,780 | 1,784 | 1,764 | 1,772 | 32,700 | 1,772 |
| 2006-04-13 | 1,784 | 1,791 | 1,770 | 1,779 | 56,100 | 1,779 |
| 2006-04-12 | 1,788 | 1,793 | 1,766 | 1,766 | 67,200 | 1,766 |
| 2006-04-11 | 1,798 | 1,798 | 1,782 | 1,788 | 45,700 | 1,788 |
| 2006-04-10 | 1,766 | 1,790 | 1,760 | 1,790 | 67,400 | 1,790 |
| 2006-04-07 | 1,778 | 1,789 | 1,755 | 1,766 | 97,400 | 1,766 |
| 2006-04-06 | 1,760 | 1,778 | 1,760 | 1,778 | 48,000 | 1,778 |
| 2006-04-05 | 1,785 | 1,796 | 1,752 | 1,752 | 73,200 | 1,752 |
| 2006-04-04 | 1,799 | 1,799 | 1,781 | 1,784 | 52,800 | 1,784 |
| 2006-04-03 | 1,777 | 1,797 | 1,769 | 1,776 | 84,600 | 1,776 |
| 2006-03-31 | 1,756 | 1,796 | 1,756 | 1,776 | 111,300 | 1,776 |
| 2006-03-30 | 1,770 | 1,775 | 1,756 | 1,756 | 61,500 | 1,756 |
| 2006-03-29 | 1,765 | 1,765 | 1,745 | 1,759 | 54,000 | 1,759 |
| 2006-03-28 | 1,736 | 1,755 | 1,717 | 1,752 | 55,900 | 1,752 |
| 2006-03-27 | 1,737 | 1,739 | 1,717 | 1,738 | 64,500 | 1,738 |
| 2006-03-24 | 1,710 | 1,719 | 1,703 | 1,710 | 67,900 | 1,710 |
| 2006-03-23 | 1,741 | 1,744 | 1,705 | 1,708 | 86,400 | 1,708 |
| 2006-03-22 | 1,740 | 1,740 | 1,715 | 1,730 | 74,100 | 1,730 |
| 2006-03-20 | 1,710 | 1,763 | 1,710 | 1,731 | 90,100 | 1,731 |
| 2006-03-17 | 1,705 | 1,706 | 1,694 | 1,706 | 39,400 | 1,706 |
| 2006-03-16 | 1,703 | 1,717 | 1,688 | 1,688 | 71,600 | 1,688 |
| 2006-03-15 | 1,730 | 1,730 | 1,702 | 1,711 | 108,700 | 1,711 |
| 2006-03-14 | 1,745 | 1,755 | 1,682 | 1,712 | 180,500 | 1,712 |
| 2006-03-13 | 1,728 | 1,745 | 1,718 | 1,744 | 91,900 | 1,744 |
| 2006-03-10 | 1,700 | 1,716 | 1,686 | 1,705 | 106,500 | 1,705 |
| 2006-03-09 | 1,690 | 1,704 | 1,669 | 1,696 | 112,200 | 1,696 |
| 2006-03-08 | 1,713 | 1,713 | 1,656 | 1,672 | 178,400 | 1,672 |
| 2006-03-07 | 1,750 | 1,750 | 1,704 | 1,716 | 106,800 | 1,716 |
| 2006-03-06 | 1,772 | 1,785 | 1,732 | 1,766 | 53,400 | 1,766 |
| 2006-03-03 | 1,760 | 1,779 | 1,714 | 1,742 | 106,300 | 1,742 |
| 2006-03-02 | 1,806 | 1,849 | 1,762 | 1,765 | 117,900 | 1,765 |
| 2006-03-01 | 1,807 | 1,828 | 1,771 | 1,800 | 85,400 | 1,800 |
| 2006-02-28 | 1,773 | 1,800 | 1,770 | 1,790 | 60,900 | 1,790 |
| 2006-02-27 | 1,800 | 1,810 | 1,755 | 1,755 | 61,900 | 1,755 |
| 2006-02-24 | 1,777 | 1,798 | 1,770 | 1,787 | 32,000 | 1,787 |
| 2006-02-23 | 1,749 | 1,799 | 1,740 | 1,776 | 43,200 | 1,776 |
| 2006-02-22 | 1,786 | 1,788 | 1,740 | 1,751 | 50,500 | 1,751 |
| 2006-02-21 | 1,748 | 1,774 | 1,675 | 1,772 | 80,500 | 1,772 |
| 2006-02-20 | 1,660 | 1,747 | 1,652 | 1,674 | 115,100 | 1,674 |
| 2006-02-17 | 1,670 | 1,716 | 1,658 | 1,670 | 60,500 | 1,670 |
| 2006-02-16 | 1,715 | 1,720 | 1,664 | 1,694 | 104,800 | 1,694 |
| 2006-02-15 | 1,764 | 1,764 | 1,715 | 1,723 | 63,500 | 1,723 |
| 2006-02-14 | 1,726 | 1,746 | 1,685 | 1,744 | 81,200 | 1,744 |
| 2006-02-13 | 1,778 | 1,778 | 1,680 | 1,722 | 126,100 | 1,722 |
| 2006-02-10 | 1,812 | 1,830 | 1,758 | 1,779 | 97,600 | 1,779 |
| 2006-02-09 | 1,820 | 1,831 | 1,805 | 1,809 | 51,900 | 1,809 |
| 2006-02-08 | 1,825 | 1,835 | 1,775 | 1,792 | 104,100 | 1,792 |
| 2006-02-07 | 1,843 | 1,850 | 1,815 | 1,826 | 148,100 | 1,826 |
| 2006-02-06 | 1,900 | 1,909 | 1,832 | 1,845 | 207,200 | 1,845 |
| 2006-02-03 | 1,881 | 1,881 | 1,861 | 1,879 | 94,900 | 1,879 |
| 2006-02-02 | 1,875 | 1,880 | 1,847 | 1,861 | 254,600 | 1,861 |
| 2006-02-01 | 1,898 | 1,899 | 1,820 | 1,845 | 459,900 | 1,845 |
| 2006-01-31 | 2,065 | 2,080 | 1,910 | 1,919 | 302,800 | 1,919 |
| 2006-01-30 | 2,095 | 2,095 | 2,050 | 2,065 | 69,000 | 2,065 |
| 2006-01-27 | 2,015 | 2,040 | 2,005 | 2,030 | 69,400 | 2,030 |
| 2006-01-26 | 1,985 | 2,005 | 1,985 | 1,998 | 54,300 | 1,998 |
| 2006-01-25 | 1,955 | 1,985 | 1,955 | 1,974 | 32,600 | 1,974 |
| 2006-01-24 | 1,975 | 1,975 | 1,935 | 1,950 | 36,400 | 1,950 |
| 2006-01-23 | 1,871 | 1,956 | 1,852 | 1,937 | 61,900 | 1,937 |
| 2006-01-20 | 2,000 | 2,025 | 1,954 | 1,961 | 75,400 | 1,961 |
| 2006-01-19 | 1,850 | 2,020 | 1,850 | 1,984 | 69,100 | 1,984 |
| 2006-01-18 | 2,000 | 2,020 | 1,850 | 1,900 | 69,900 | 1,900 |
| 2006-01-17 | 2,060 | 2,075 | 2,005 | 2,025 | 39,200 | 2,025 |
| 2006-01-16 | 2,085 | 2,095 | 2,060 | 2,070 | 30,200 | 2,070 |
| 2006-01-13 | 2,110 | 2,125 | 2,075 | 2,085 | 56,700 | 2,085 |
| 2006-01-12 | 2,100 | 2,115 | 2,090 | 2,105 | 63,800 | 2,105 |
| 2006-01-11 | 2,075 | 2,110 | 2,045 | 2,090 | 52,400 | 2,090 |
| 2006-01-10 | 2,130 | 2,130 | 2,080 | 2,095 | 80,100 | 2,095 |
| 2006-01-06 | 2,040 | 2,130 | 2,025 | 2,100 | 131,800 | 2,100 |
| 2006-01-05 | 2,025 | 2,035 | 2,020 | 2,030 | 38,200 | 2,030 |
| 2006-01-04 | 2,035 | 2,040 | 1,999 | 2,010 | 39,200 | 2,010 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
