7453 (株)良品計画 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 | 9,100 | 9,160 | 9,080 | 9,110 | 49,900 | 911 |
| 2006-12-28 | 9,110 | 9,130 | 9,020 | 9,080 | 90,600 | 908 |
| 2006-12-27 | 9,020 | 9,110 | 9,000 | 9,020 | 72,700 | 902 |
| 2006-12-26 | 8,750 | 9,000 | 8,720 | 8,990 | 94,600 | 899 |
| 2006-12-25 | 8,800 | 8,800 | 8,690 | 8,750 | 223,200 | 875 |
| 2006-12-22 | 8,950 | 8,970 | 8,880 | 8,880 | 93,500 | 888 |
| 2006-12-21 | 9,000 | 9,010 | 8,920 | 8,980 | 125,800 | 898 |
| 2006-12-20 | 8,950 | 9,060 | 8,910 | 8,990 | 138,100 | 899 |
| 2006-12-19 | 9,180 | 9,180 | 8,980 | 9,010 | 149,100 | 901 |
| 2006-12-18 | 9,250 | 9,400 | 9,170 | 9,220 | 262,700 | 922 |
| 2006-12-15 | 9,000 | 9,230 | 9,000 | 9,150 | 157,800 | 915 |
| 2006-12-14 | 8,890 | 9,030 | 8,890 | 9,030 | 92,800 | 903 |
| 2006-12-13 | 8,950 | 9,000 | 8,880 | 8,980 | 140,700 | 898 |
| 2006-12-12 | 9,040 | 9,150 | 8,940 | 9,020 | 161,500 | 902 |
| 2006-12-11 | 8,990 | 9,070 | 8,880 | 9,050 | 215,400 | 905 |
| 2006-12-08 | 9,210 | 9,230 | 9,010 | 9,040 | 227,000 | 904 |
| 2006-12-07 | 9,300 | 9,390 | 9,190 | 9,260 | 340,300 | 926 |
| 2006-12-06 | 9,130 | 9,260 | 9,120 | 9,250 | 209,700 | 925 |
| 2006-12-05 | 9,200 | 9,280 | 9,050 | 9,110 | 201,900 | 911 |
| 2006-12-04 | 9,000 | 9,190 | 8,900 | 9,120 | 249,300 | 912 |
| 2006-12-01 | 8,860 | 9,110 | 8,860 | 8,970 | 402,000 | 897 |
| 2006-11-30 | 8,800 | 9,000 | 8,770 | 8,960 | 279,500 | 896 |
| 2006-11-29 | 8,730 | 8,800 | 8,630 | 8,790 | 191,200 | 879 |
| 2006-11-28 | 8,610 | 8,770 | 8,450 | 8,730 | 415,400 | 873 |
| 2006-11-27 | 8,170 | 8,750 | 8,110 | 8,710 | 500,800 | 871 |
| 2006-11-24 | 8,100 | 8,210 | 8,010 | 8,170 | 214,400 | 817 |
| 2006-11-22 | 7,900 | 8,200 | 7,890 | 8,180 | 156,700 | 818 |
| 2006-11-21 | 8,040 | 8,100 | 7,860 | 7,890 | 224,300 | 789 |
| 2006-11-20 | 8,250 | 8,250 | 7,930 | 7,940 | 349,800 | 794 |
| 2006-11-17 | 8,460 | 8,460 | 8,140 | 8,240 | 330,700 | 824 |
| 2006-11-16 | 8,120 | 8,250 | 8,090 | 8,090 | 141,000 | 809 |
| 2006-11-15 | 8,260 | 8,310 | 8,040 | 8,110 | 177,200 | 811 |
| 2006-11-14 | 8,150 | 8,200 | 8,110 | 8,120 | 276,900 | 812 |
| 2006-11-13 | 7,800 | 8,100 | 7,790 | 8,060 | 413,600 | 806 |
| 2006-11-10 | 7,800 | 7,890 | 7,780 | 7,820 | 254,900 | 782 |
| 2006-11-09 | 7,910 | 7,920 | 7,790 | 7,870 | 264,600 | 787 |
| 2006-11-08 | 8,110 | 8,130 | 7,790 | 7,890 | 523,400 | 789 |
| 2006-11-07 | 8,270 | 8,280 | 8,210 | 8,220 | 186,900 | 822 |
| 2006-11-06 | 8,490 | 8,500 | 8,240 | 8,320 | 408,000 | 832 |
| 2006-11-02 | 8,700 | 8,700 | 8,490 | 8,590 | 191,000 | 859 |
| 2006-11-01 | 8,600 | 8,820 | 8,540 | 8,710 | 189,600 | 871 |
| 2006-10-31 | 8,600 | 8,670 | 8,570 | 8,600 | 199,500 | 860 |
| 2006-10-30 | 8,660 | 8,670 | 8,510 | 8,590 | 238,900 | 859 |
| 2006-10-27 | 8,820 | 8,870 | 8,750 | 8,810 | 149,500 | 881 |
| 2006-10-26 | 8,710 | 8,770 | 8,660 | 8,750 | 118,500 | 875 |
| 2006-10-25 | 8,850 | 8,880 | 8,710 | 8,750 | 186,900 | 875 |
| 2006-10-24 | 8,860 | 8,890 | 8,750 | 8,790 | 170,800 | 879 |
| 2006-10-23 | 8,960 | 9,010 | 8,710 | 8,760 | 399,800 | 876 |
| 2006-10-20 | 8,670 | 8,890 | 8,630 | 8,790 | 421,600 | 879 |
| 2006-10-19 | 8,640 | 8,680 | 8,610 | 8,660 | 342,000 | 866 |
| 2006-10-18 | 8,630 | 8,680 | 8,370 | 8,510 | 509,500 | 851 |
| 2006-10-17 | 8,540 | 8,700 | 8,480 | 8,620 | 544,500 | 862 |
| 2006-10-16 | 8,480 | 8,530 | 8,350 | 8,500 | 695,200 | 850 |
| 2006-10-13 | 8,030 | 8,130 | 7,930 | 8,090 | 1,044,200 | 809 |
| 2006-10-12 | 7,420 | 7,800 | 7,310 | 7,730 | 749,500 | 773 |
| 2006-10-11 | 7,660 | 7,720 | 7,400 | 7,420 | 377,600 | 742 |
| 2006-10-10 | 7,750 | 7,790 | 7,640 | 7,650 | 488,000 | 765 |
| 2006-10-06 | 8,000 | 8,000 | 7,830 | 7,850 | 429,000 | 785 |
| 2006-10-05 | 8,100 | 8,120 | 7,900 | 8,030 | 474,400 | 803 |
| 2006-10-04 | 8,190 | 8,220 | 8,050 | 8,070 | 517,500 | 807 |
| 2006-10-03 | 8,320 | 8,350 | 8,100 | 8,100 | 556,200 | 810 |
| 2006-10-02 | 8,370 | 8,390 | 8,330 | 8,370 | 200,500 | 837 |
| 2006-09-29 | 8,330 | 8,370 | 8,300 | 8,350 | 284,500 | 835 |
| 2006-09-28 | 8,410 | 8,420 | 8,260 | 8,320 | 307,000 | 832 |
| 2006-09-27 | 8,260 | 8,440 | 8,260 | 8,440 | 170,000 | 844 |
| 2006-09-26 | 8,330 | 8,350 | 8,180 | 8,220 | 170,700 | 822 |
| 2006-09-25 | 8,330 | 8,450 | 8,250 | 8,350 | 163,300 | 835 |
| 2006-09-22 | 8,390 | 8,470 | 8,340 | 8,400 | 127,300 | 840 |
| 2006-09-21 | 8,420 | 8,440 | 8,120 | 8,420 | 351,800 | 842 |
| 2006-09-20 | 8,310 | 8,580 | 8,300 | 8,560 | 344,400 | 856 |
| 2006-09-19 | 8,440 | 8,480 | 8,270 | 8,300 | 320,100 | 830 |
| 2006-09-15 | 8,570 | 8,600 | 8,520 | 8,600 | 105,400 | 860 |
| 2006-09-14 | 8,350 | 8,560 | 8,330 | 8,490 | 163,900 | 849 |
| 2006-09-13 | 8,560 | 8,570 | 8,370 | 8,380 | 116,300 | 838 |
| 2006-09-12 | 8,520 | 8,520 | 8,430 | 8,460 | 125,100 | 846 |
| 2006-09-11 | 8,600 | 8,660 | 8,490 | 8,500 | 150,600 | 850 |
| 2006-09-08 | 8,670 | 8,730 | 8,560 | 8,680 | 268,000 | 868 |
| 2006-09-07 | 8,820 | 8,930 | 8,810 | 8,850 | 104,200 | 885 |
| 2006-09-06 | 9,040 | 9,070 | 8,910 | 8,920 | 102,200 | 892 |
| 2006-09-05 | 8,970 | 9,030 | 8,930 | 9,000 | 161,300 | 900 |
| 2006-09-04 | 8,860 | 8,980 | 8,830 | 8,940 | 228,400 | 894 |
| 2006-09-01 | 8,600 | 8,740 | 8,530 | 8,700 | 357,500 | 870 |
| 2006-08-31 | 8,470 | 8,600 | 8,470 | 8,550 | 192,100 | 855 |
| 2006-08-30 | 8,610 | 8,620 | 8,410 | 8,470 | 334,400 | 847 |
| 2006-08-29 | 8,790 | 8,810 | 8,660 | 8,700 | 158,400 | 870 |
| 2006-08-28 | 8,890 | 8,940 | 8,710 | 8,790 | 110,100 | 879 |
| 2006-08-25 | 8,970 | 9,050 | 8,940 | 8,950 | 108,300 | 895 |
| 2006-08-24 | 9,030 | 9,050 | 8,930 | 8,950 | 89,000 | 895 |
| 2006-08-23 | 9,180 | 9,240 | 9,090 | 9,090 | 65,300 | 909 |
| 2006-08-22 | 9,180 | 9,230 | 9,120 | 9,170 | 46,100 | 917 |
| 2006-08-21 | 9,320 | 9,350 | 9,170 | 9,180 | 77,500 | 918 |
| 2006-08-18 | 9,220 | 9,310 | 9,160 | 9,260 | 78,200 | 926 |
| 2006-08-17 | 9,240 | 9,360 | 9,120 | 9,120 | 269,300 | 912 |
| 2006-08-16 | 9,110 | 9,140 | 9,010 | 9,050 | 122,600 | 905 |
| 2006-08-15 | 9,100 | 9,190 | 9,050 | 9,090 | 89,200 | 909 |
| 2006-08-14 | 8,960 | 9,100 | 8,900 | 9,100 | 53,700 | 910 |
| 2006-08-11 | 8,920 | 8,990 | 8,840 | 8,940 | 110,900 | 894 |
| 2006-08-10 | 8,890 | 9,050 | 8,870 | 9,020 | 46,500 | 902 |
| 2006-08-09 | 8,820 | 9,000 | 8,720 | 8,990 | 87,600 | 899 |
| 2006-08-08 | 8,800 | 8,800 | 8,700 | 8,720 | 90,100 | 872 |
| 2006-08-07 | 8,990 | 8,990 | 8,710 | 8,740 | 85,900 | 874 |
| 2006-08-04 | 8,960 | 9,000 | 8,900 | 8,950 | 53,400 | 895 |
| 2006-08-03 | 8,820 | 8,940 | 8,780 | 8,900 | 81,900 | 890 |
| 2006-08-02 | 8,790 | 8,840 | 8,710 | 8,840 | 57,600 | 884 |
| 2006-08-01 | 8,730 | 8,930 | 8,730 | 8,840 | 126,500 | 884 |
| 2006-07-31 | 8,660 | 8,740 | 8,610 | 8,680 | 109,800 | 868 |
| 2006-07-28 | 8,460 | 8,670 | 8,430 | 8,560 | 132,400 | 856 |
| 2006-07-27 | 8,440 | 8,550 | 8,350 | 8,460 | 117,400 | 846 |
| 2006-07-26 | 8,480 | 8,570 | 8,450 | 8,490 | 86,700 | 849 |
| 2006-07-25 | 8,860 | 8,860 | 8,500 | 8,530 | 164,500 | 853 |
| 2006-07-24 | 8,460 | 8,670 | 8,400 | 8,610 | 124,700 | 861 |
| 2006-07-21 | 8,580 | 8,630 | 8,450 | 8,450 | 41,500 | 845 |
| 2006-07-20 | 8,600 | 8,650 | 8,530 | 8,580 | 137,300 | 858 |
| 2006-07-19 | 8,300 | 8,480 | 8,210 | 8,340 | 199,600 | 834 |
| 2006-07-18 | 8,500 | 8,530 | 8,030 | 8,200 | 257,200 | 820 |
| 2006-07-14 | 8,590 | 8,690 | 8,460 | 8,630 | 134,900 | 863 |
| 2006-07-13 | 8,860 | 8,970 | 8,610 | 8,660 | 320,200 | 866 |
| 2006-07-12 | 8,950 | 9,090 | 8,950 | 8,960 | 138,700 | 896 |
| 2006-07-11 | 9,250 | 9,270 | 8,930 | 8,980 | 223,200 | 898 |
| 2006-07-10 | 9,220 | 9,230 | 9,100 | 9,220 | 181,000 | 922 |
| 2006-07-07 | 9,380 | 9,410 | 9,270 | 9,290 | 101,500 | 929 |
| 2006-07-06 | 9,490 | 9,510 | 9,360 | 9,370 | 156,000 | 937 |
| 2006-07-05 | 9,340 | 9,470 | 9,340 | 9,400 | 110,600 | 940 |
| 2006-07-04 | 9,500 | 9,530 | 9,340 | 9,440 | 159,000 | 944 |
| 2006-07-03 | 9,380 | 9,500 | 9,340 | 9,450 | 135,800 | 945 |
| 2006-06-30 | 9,450 | 9,490 | 9,250 | 9,380 | 245,900 | 938 |
| 2006-06-29 | 9,410 | 9,540 | 9,210 | 9,240 | 253,700 | 924 |
| 2006-06-28 | 9,250 | 9,610 | 9,230 | 9,420 | 223,000 | 942 |
| 2006-06-27 | 9,650 | 9,690 | 9,490 | 9,550 | 240,000 | 955 |
| 2006-06-26 | 9,790 | 9,920 | 9,710 | 9,830 | 234,100 | 983 |
| 2006-06-23 | 9,580 | 9,750 | 9,420 | 9,710 | 99,100 | 971 |
| 2006-06-22 | 9,500 | 9,680 | 9,470 | 9,680 | 104,500 | 968 |
| 2006-06-21 | 9,400 | 9,480 | 9,200 | 9,300 | 118,000 | 930 |
| 2006-06-20 | 9,540 | 9,590 | 9,350 | 9,400 | 67,300 | 940 |
| 2006-06-19 | 9,750 | 9,750 | 9,560 | 9,610 | 87,100 | 961 |
| 2006-06-16 | 9,600 | 9,840 | 9,580 | 9,760 | 163,800 | 976 |
| 2006-06-15 | 9,380 | 9,450 | 9,300 | 9,360 | 155,200 | 936 |
| 2006-06-14 | 8,810 | 9,170 | 8,810 | 9,080 | 109,300 | 908 |
| 2006-06-13 | 9,390 | 9,400 | 9,010 | 9,010 | 131,600 | 901 |
| 2006-06-12 | 9,230 | 9,460 | 9,200 | 9,450 | 165,500 | 945 |
| 2006-06-09 | 9,000 | 9,220 | 8,920 | 9,120 | 196,800 | 912 |
| 2006-06-08 | 9,170 | 9,170 | 8,930 | 9,040 | 149,400 | 904 |
| 2006-06-07 | 9,290 | 9,350 | 9,160 | 9,180 | 182,900 | 918 |
| 2006-06-06 | 9,370 | 9,460 | 9,270 | 9,290 | 102,400 | 929 |
| 2006-06-05 | 9,420 | 9,670 | 9,360 | 9,600 | 175,200 | 960 |
| 2006-06-02 | 9,600 | 9,740 | 9,260 | 9,700 | 162,100 | 970 |
| 2006-06-01 | 9,620 | 9,700 | 9,280 | 9,330 | 96,200 | 933 |
| 2006-05-31 | 9,250 | 9,670 | 9,210 | 9,610 | 268,200 | 961 |
| 2006-05-30 | 9,560 | 9,580 | 9,410 | 9,500 | 65,600 | 950 |
| 2006-05-29 | 9,610 | 9,630 | 9,470 | 9,550 | 86,600 | 955 |
| 2006-05-26 | 9,600 | 9,700 | 9,460 | 9,620 | 83,600 | 962 |
| 2006-05-25 | 9,360 | 9,450 | 9,190 | 9,400 | 278,600 | 940 |
| 2006-05-24 | 9,450 | 9,700 | 9,430 | 9,660 | 116,200 | 966 |
| 2006-05-23 | 9,590 | 9,650 | 9,380 | 9,380 | 211,700 | 938 |
| 2006-05-22 | 10,210 | 10,220 | 9,770 | 9,790 | 177,400 | 979 |
| 2006-05-19 | 9,750 | 10,100 | 9,690 | 10,070 | 234,400 | 1,007 |
| 2006-05-18 | 9,700 | 9,700 | 9,500 | 9,670 | 241,100 | 967 |
| 2006-05-17 | 9,860 | 9,900 | 9,510 | 9,760 | 242,400 | 976 |
| 2006-05-16 | 9,970 | 10,010 | 9,720 | 9,720 | 122,900 | 972 |
| 2006-05-15 | 9,790 | 9,800 | 9,650 | 9,730 | 162,400 | 973 |
| 2006-05-12 | 9,610 | 9,810 | 9,610 | 9,790 | 130,200 | 979 |
| 2006-05-11 | 9,970 | 10,120 | 9,810 | 9,830 | 106,400 | 983 |
| 2006-05-10 | 10,100 | 10,250 | 9,900 | 10,030 | 156,900 | 1,003 |
| 2006-05-09 | 10,410 | 10,410 | 10,230 | 10,240 | 146,000 | 1,024 |
| 2006-05-08 | 10,300 | 10,390 | 10,190 | 10,320 | 163,900 | 1,032 |
| 2006-05-02 | 10,110 | 10,210 | 10,050 | 10,090 | 93,000 | 1,009 |
| 2006-05-01 | 10,190 | 10,190 | 10,020 | 10,100 | 113,800 | 1,010 |
| 2006-04-28 | 9,980 | 10,220 | 9,880 | 10,220 | 152,200 | 1,022 |
| 2006-04-27 | 10,040 | 10,110 | 9,960 | 10,030 | 88,300 | 1,003 |
| 2006-04-26 | 10,050 | 10,050 | 9,890 | 9,960 | 146,100 | 996 |
| 2006-04-25 | 9,770 | 10,080 | 9,720 | 10,020 | 247,700 | 1,002 |
| 2006-04-24 | 9,650 | 9,730 | 9,500 | 9,530 | 195,300 | 953 |
| 2006-04-21 | 9,950 | 10,050 | 9,710 | 9,810 | 150,400 | 981 |
| 2006-04-20 | 10,100 | 10,130 | 9,910 | 10,030 | 89,500 | 1,003 |
| 2006-04-19 | 10,120 | 10,190 | 10,030 | 10,060 | 97,800 | 1,006 |
| 2006-04-18 | 9,840 | 10,130 | 9,690 | 10,060 | 130,000 | 1,006 |
| 2006-04-17 | 10,200 | 10,200 | 9,790 | 9,860 | 147,200 | 986 |
| 2006-04-14 | 10,220 | 10,240 | 10,110 | 10,200 | 70,100 | 1,020 |
| 2006-04-13 | 10,550 | 10,550 | 10,170 | 10,230 | 221,600 | 1,023 |
| 2006-04-12 | 10,570 | 10,650 | 10,450 | 10,460 | 145,800 | 1,046 |
| 2006-04-11 | 10,440 | 10,630 | 10,380 | 10,560 | 174,600 | 1,056 |
| 2006-04-10 | 10,270 | 10,490 | 10,270 | 10,460 | 208,500 | 1,046 |
| 2006-04-07 | 10,200 | 10,480 | 10,170 | 10,320 | 316,400 | 1,032 |
| 2006-04-06 | 10,250 | 10,460 | 10,210 | 10,310 | 177,100 | 1,031 |
| 2006-04-05 | 10,510 | 10,560 | 10,130 | 10,270 | 384,800 | 1,027 |
| 2006-04-04 | 10,350 | 10,710 | 10,310 | 10,620 | 541,500 | 1,062 |
| 2006-04-03 | 10,000 | 10,400 | 9,980 | 10,310 | 511,400 | 1,031 |
| 2006-03-31 | 9,870 | 9,870 | 9,720 | 9,870 | 348,400 | 987 |
| 2006-03-30 | 9,650 | 9,740 | 9,600 | 9,670 | 129,600 | 967 |
| 2006-03-29 | 9,410 | 9,680 | 9,320 | 9,580 | 154,200 | 958 |
| 2006-03-28 | 9,400 | 9,450 | 9,210 | 9,400 | 110,000 | 940 |
| 2006-03-27 | 9,400 | 9,550 | 9,390 | 9,500 | 298,500 | 950 |
| 2006-03-24 | 9,320 | 9,410 | 9,260 | 9,280 | 154,100 | 928 |
| 2006-03-23 | 9,370 | 9,400 | 9,120 | 9,320 | 209,500 | 932 |
| 2006-03-22 | 9,090 | 9,420 | 9,050 | 9,360 | 422,300 | 936 |
| 2006-03-20 | 8,620 | 8,940 | 8,600 | 8,890 | 97,700 | 889 |
| 2006-03-17 | 8,720 | 8,820 | 8,540 | 8,600 | 123,400 | 860 |
| 2006-03-16 | 8,780 | 8,840 | 8,700 | 8,730 | 114,800 | 873 |
| 2006-03-15 | 8,990 | 8,990 | 8,780 | 8,830 | 101,000 | 883 |
| 2006-03-14 | 9,060 | 9,060 | 8,830 | 8,910 | 88,700 | 891 |
| 2006-03-13 | 8,950 | 9,170 | 8,920 | 9,070 | 299,400 | 907 |
| 2006-03-10 | 8,630 | 8,920 | 8,550 | 8,850 | 217,500 | 885 |
| 2006-03-09 | 8,200 | 8,600 | 8,160 | 8,530 | 202,200 | 853 |
| 2006-03-08 | 8,150 | 8,170 | 7,940 | 8,110 | 122,300 | 811 |
| 2006-03-07 | 8,430 | 8,430 | 8,200 | 8,250 | 102,100 | 825 |
| 2006-03-06 | 8,320 | 8,450 | 8,180 | 8,420 | 80,800 | 842 |
| 2006-03-03 | 8,350 | 8,400 | 8,230 | 8,320 | 243,400 | 832 |
| 2006-03-02 | 8,920 | 8,920 | 8,360 | 8,430 | 278,700 | 843 |
| 2006-03-01 | 8,760 | 8,890 | 8,620 | 8,820 | 179,500 | 882 |
| 2006-02-28 | 8,960 | 9,040 | 8,740 | 8,790 | 314,600 | 879 |
| 2006-02-27 | 8,690 | 8,950 | 8,690 | 8,860 | 451,400 | 886 |
| 2006-02-24 | 8,380 | 8,540 | 8,310 | 8,490 | 139,000 | 849 |
| 2006-02-23 | 8,410 | 8,650 | 8,330 | 8,460 | 249,200 | 846 |
| 2006-02-22 | 8,310 | 8,470 | 8,270 | 8,290 | 275,700 | 829 |
| 2006-02-21 | 8,000 | 8,650 | 8,000 | 8,600 | 196,000 | 860 |
| 2006-02-20 | 7,730 | 8,100 | 7,730 | 7,910 | 349,000 | 791 |
| 2006-02-17 | 8,000 | 8,180 | 7,810 | 7,830 | 193,900 | 783 |
| 2006-02-16 | 8,210 | 8,210 | 8,030 | 8,100 | 174,500 | 810 |
| 2006-02-15 | 8,690 | 8,690 | 8,250 | 8,310 | 136,800 | 831 |
| 2006-02-14 | 8,310 | 8,590 | 7,890 | 8,550 | 163,700 | 855 |
| 2006-02-13 | 8,870 | 8,870 | 8,310 | 8,390 | 208,300 | 839 |
| 2006-02-10 | 8,980 | 9,030 | 8,730 | 8,860 | 195,200 | 886 |
| 2006-02-09 | 8,950 | 9,040 | 8,760 | 8,780 | 111,900 | 878 |
| 2006-02-08 | 9,160 | 9,160 | 8,780 | 8,890 | 227,000 | 889 |
| 2006-02-07 | 9,200 | 9,240 | 9,110 | 9,160 | 111,400 | 916 |
| 2006-02-06 | 9,300 | 9,310 | 9,090 | 9,200 | 129,300 | 920 |
| 2006-02-03 | 9,200 | 9,310 | 9,070 | 9,300 | 97,200 | 930 |
| 2006-02-02 | 9,460 | 9,460 | 9,200 | 9,220 | 129,100 | 922 |
| 2006-02-01 | 9,160 | 9,300 | 9,030 | 9,060 | 117,800 | 906 |
| 2006-01-31 | 9,580 | 9,580 | 9,210 | 9,210 | 154,100 | 921 |
| 2006-01-30 | 9,270 | 9,540 | 9,170 | 9,490 | 160,700 | 949 |
| 2006-01-27 | 9,030 | 9,140 | 8,950 | 9,030 | 115,800 | 903 |
| 2006-01-26 | 9,170 | 9,170 | 8,950 | 8,970 | 103,000 | 897 |
| 2006-01-25 | 9,120 | 9,200 | 8,940 | 8,970 | 195,900 | 897 |
| 2006-01-24 | 8,640 | 8,880 | 8,610 | 8,820 | 133,200 | 882 |
| 2006-01-23 | 8,510 | 8,790 | 8,390 | 8,440 | 310,300 | 844 |
| 2006-01-20 | 9,580 | 9,590 | 8,890 | 9,010 | 366,900 | 901 |
| 2006-01-19 | 8,980 | 9,280 | 8,800 | 9,280 | 330,400 | 928 |
| 2006-01-18 | 8,880 | 8,880 | 8,280 | 8,280 | 663,900 | 828 |
| 2006-01-17 | 9,600 | 9,610 | 8,910 | 9,280 | 258,400 | 928 |
| 2006-01-16 | 9,860 | 9,880 | 9,670 | 9,680 | 124,400 | 968 |
| 2006-01-13 | 9,630 | 9,800 | 9,620 | 9,760 | 302,300 | 976 |
| 2006-01-12 | 9,720 | 9,800 | 9,520 | 9,620 | 320,000 | 962 |
| 2006-01-11 | 9,980 | 9,980 | 9,500 | 9,620 | 418,100 | 962 |
| 2006-01-10 | 10,300 | 10,300 | 9,960 | 10,050 | 245,200 | 1,005 |
| 2006-01-06 | 10,300 | 10,740 | 10,110 | 10,210 | 568,500 | 1,021 |
| 2006-01-05 | 10,090 | 10,270 | 9,920 | 10,270 | 254,100 | 1,027 |
| 2006-01-04 | 10,150 | 10,150 | 9,860 | 9,900 | 176,900 | 990 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
