7458 (株)第一興商 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 | 1,445 | 1,450 | 1,445 | 1,448 | 2,000 | 724 |
| 2006-12-28 | 1,445 | 1,454 | 1,440 | 1,446 | 23,000 | 723 |
| 2006-12-27 | 1,445 | 1,456 | 1,440 | 1,445 | 34,300 | 722.50 |
| 2006-12-26 | 1,440 | 1,458 | 1,440 | 1,445 | 36,100 | 722.50 |
| 2006-12-25 | 1,480 | 1,480 | 1,439 | 1,443 | 61,300 | 721.50 |
| 2006-12-22 | 1,445 | 1,450 | 1,434 | 1,442 | 69,500 | 721 |
| 2006-12-21 | 1,470 | 1,470 | 1,447 | 1,450 | 47,300 | 725 |
| 2006-12-20 | 1,445 | 1,480 | 1,435 | 1,480 | 49,100 | 740 |
| 2006-12-19 | 1,444 | 1,450 | 1,441 | 1,441 | 83,800 | 720.50 |
| 2006-12-18 | 1,445 | 1,445 | 1,439 | 1,445 | 62,400 | 722.50 |
| 2006-12-15 | 1,440 | 1,445 | 1,430 | 1,445 | 70,300 | 722.50 |
| 2006-12-14 | 1,440 | 1,444 | 1,420 | 1,440 | 116,900 | 720 |
| 2006-12-13 | 1,450 | 1,450 | 1,439 | 1,444 | 77,000 | 722 |
| 2006-12-12 | 1,450 | 1,458 | 1,438 | 1,450 | 159,900 | 725 |
| 2006-12-11 | 1,449 | 1,451 | 1,445 | 1,450 | 55,300 | 725 |
| 2006-12-08 | 1,440 | 1,450 | 1,430 | 1,450 | 152,800 | 725 |
| 2006-12-07 | 1,440 | 1,450 | 1,439 | 1,450 | 176,600 | 725 |
| 2006-12-06 | 1,440 | 1,450 | 1,425 | 1,449 | 156,300 | 724.50 |
| 2006-12-05 | 1,440 | 1,450 | 1,435 | 1,450 | 124,900 | 725 |
| 2006-12-04 | 1,454 | 1,460 | 1,445 | 1,455 | 70,500 | 727.50 |
| 2006-12-01 | 1,454 | 1,460 | 1,420 | 1,460 | 79,200 | 730 |
| 2006-11-30 | 1,452 | 1,470 | 1,450 | 1,455 | 69,800 | 727.50 |
| 2006-11-29 | 1,451 | 1,457 | 1,445 | 1,457 | 108,500 | 728.50 |
| 2006-11-28 | 1,430 | 1,450 | 1,430 | 1,440 | 81,500 | 720 |
| 2006-11-27 | 1,429 | 1,448 | 1,429 | 1,434 | 128,300 | 717 |
| 2006-11-24 | 1,440 | 1,460 | 1,399 | 1,420 | 262,200 | 710 |
| 2006-11-22 | 1,425 | 1,474 | 1,425 | 1,441 | 226,900 | 720.50 |
| 2006-11-21 | 1,450 | 1,454 | 1,421 | 1,425 | 180,200 | 712.50 |
| 2006-11-20 | 1,440 | 1,450 | 1,401 | 1,450 | 136,600 | 725 |
| 2006-11-17 | 1,475 | 1,475 | 1,427 | 1,458 | 111,300 | 729 |
| 2006-11-16 | 1,476 | 1,479 | 1,475 | 1,477 | 84,100 | 738.50 |
| 2006-11-15 | 1,510 | 1,510 | 1,475 | 1,476 | 94,100 | 738 |
| 2006-11-14 | 1,475 | 1,510 | 1,471 | 1,510 | 101,900 | 755 |
| 2006-11-13 | 1,475 | 1,477 | 1,470 | 1,475 | 94,800 | 737.50 |
| 2006-11-10 | 1,474 | 1,476 | 1,470 | 1,476 | 33,300 | 738 |
| 2006-11-09 | 1,475 | 1,480 | 1,427 | 1,475 | 75,200 | 737.50 |
| 2006-11-08 | 1,461 | 1,486 | 1,461 | 1,476 | 65,700 | 738 |
| 2006-11-07 | 1,552 | 1,553 | 1,510 | 1,528 | 92,200 | 764 |
| 2006-11-06 | 1,510 | 1,598 | 1,510 | 1,561 | 92,800 | 780.50 |
| 2006-11-02 | 1,480 | 1,550 | 1,480 | 1,525 | 88,400 | 762.50 |
| 2006-11-01 | 1,461 | 1,479 | 1,461 | 1,478 | 34,200 | 739 |
| 2006-10-31 | 1,468 | 1,473 | 1,450 | 1,473 | 62,500 | 736.50 |
| 2006-10-30 | 1,460 | 1,480 | 1,450 | 1,467 | 62,200 | 733.50 |
| 2006-10-27 | 1,465 | 1,478 | 1,445 | 1,477 | 30,200 | 738.50 |
| 2006-10-26 | 1,450 | 1,465 | 1,450 | 1,465 | 45,300 | 732.50 |
| 2006-10-25 | 1,500 | 1,500 | 1,449 | 1,456 | 50,800 | 728 |
| 2006-10-24 | 1,460 | 1,490 | 1,430 | 1,485 | 43,600 | 742.50 |
| 2006-10-23 | 1,464 | 1,468 | 1,410 | 1,458 | 44,000 | 729 |
| 2006-10-20 | 1,450 | 1,473 | 1,450 | 1,473 | 30,400 | 736.50 |
| 2006-10-19 | 1,431 | 1,468 | 1,418 | 1,448 | 160,500 | 724 |
| 2006-10-18 | 1,420 | 1,424 | 1,410 | 1,420 | 68,800 | 710 |
| 2006-10-17 | 1,420 | 1,424 | 1,402 | 1,420 | 14,200 | 710 |
| 2006-10-16 | 1,410 | 1,435 | 1,402 | 1,422 | 24,200 | 711 |
| 2006-10-13 | 1,405 | 1,410 | 1,400 | 1,410 | 14,400 | 705 |
| 2006-10-12 | 1,400 | 1,404 | 1,400 | 1,401 | 39,500 | 700.50 |
| 2006-10-11 | 1,400 | 1,404 | 1,395 | 1,401 | 112,600 | 700.50 |
| 2006-10-10 | 1,400 | 1,420 | 1,387 | 1,402 | 81,500 | 701 |
| 2006-10-06 | 1,425 | 1,430 | 1,404 | 1,417 | 40,800 | 708.50 |
| 2006-10-05 | 1,420 | 1,434 | 1,418 | 1,429 | 70,100 | 714.50 |
| 2006-10-04 | 1,395 | 1,440 | 1,390 | 1,440 | 170,200 | 720 |
| 2006-10-03 | 1,417 | 1,417 | 1,390 | 1,401 | 112,700 | 700.50 |
| 2006-10-02 | 1,431 | 1,448 | 1,420 | 1,420 | 82,400 | 710 |
| 2006-09-29 | 1,425 | 1,456 | 1,425 | 1,426 | 123,800 | 713 |
| 2006-09-28 | 1,415 | 1,454 | 1,410 | 1,420 | 111,000 | 710 |
| 2006-09-27 | 1,402 | 1,420 | 1,393 | 1,413 | 95,300 | 706.50 |
| 2006-09-26 | 1,391 | 1,402 | 1,389 | 1,396 | 114,100 | 698 |
| 2006-09-25 | 1,420 | 1,420 | 1,390 | 1,390 | 101,400 | 695 |
| 2006-09-22 | 1,340 | 1,400 | 1,340 | 1,400 | 103,600 | 700 |
| 2006-09-21 | 1,355 | 1,356 | 1,337 | 1,340 | 59,500 | 670 |
| 2006-09-20 | 1,347 | 1,347 | 1,337 | 1,341 | 61,800 | 670.50 |
| 2006-09-19 | 1,347 | 1,355 | 1,326 | 1,348 | 94,400 | 674 |
| 2006-09-15 | 1,331 | 1,331 | 1,307 | 1,307 | 33,400 | 653.50 |
| 2006-09-14 | 1,353 | 1,353 | 1,326 | 1,331 | 55,800 | 665.50 |
| 2006-09-13 | 1,385 | 1,397 | 1,360 | 1,360 | 94,600 | 680 |
| 2006-09-12 | 1,365 | 1,370 | 1,355 | 1,360 | 104,900 | 680 |
| 2006-09-11 | 1,344 | 1,370 | 1,342 | 1,360 | 189,900 | 680 |
| 2006-09-08 | 1,313 | 1,347 | 1,312 | 1,344 | 93,500 | 672 |
| 2006-09-07 | 1,322 | 1,324 | 1,304 | 1,313 | 68,900 | 656.50 |
| 2006-09-06 | 1,330 | 1,330 | 1,321 | 1,324 | 49,400 | 662 |
| 2006-09-05 | 1,335 | 1,345 | 1,314 | 1,325 | 59,300 | 662.50 |
| 2006-09-04 | 1,364 | 1,364 | 1,338 | 1,345 | 112,100 | 672.50 |
| 2006-09-01 | 1,343 | 1,350 | 1,332 | 1,345 | 108,000 | 672.50 |
| 2006-08-31 | 1,360 | 1,369 | 1,345 | 1,368 | 113,400 | 684 |
| 2006-08-30 | 1,334 | 1,395 | 1,334 | 1,390 | 198,900 | 695 |
| 2006-08-29 | 1,298 | 1,350 | 1,289 | 1,348 | 147,100 | 674 |
| 2006-08-28 | 1,337 | 1,343 | 1,242 | 1,266 | 110,200 | 633 |
| 2006-08-25 | 1,329 | 1,348 | 1,321 | 1,343 | 155,800 | 671.50 |
| 2006-08-24 | 1,350 | 1,352 | 1,301 | 1,320 | 242,200 | 660 |
| 2006-08-23 | 1,360 | 1,378 | 1,330 | 1,348 | 149,400 | 674 |
| 2006-08-22 | 1,380 | 1,393 | 1,362 | 1,378 | 209,000 | 689 |
| 2006-08-21 | 1,440 | 1,440 | 1,385 | 1,393 | 104,800 | 696.50 |
| 2006-08-18 | 1,448 | 1,450 | 1,434 | 1,447 | 135,700 | 723.50 |
| 2006-08-17 | 1,418 | 1,450 | 1,418 | 1,447 | 210,200 | 723.50 |
| 2006-08-16 | 1,423 | 1,425 | 1,404 | 1,404 | 130,700 | 702 |
| 2006-08-15 | 1,408 | 1,409 | 1,396 | 1,403 | 78,100 | 701.50 |
| 2006-08-14 | 1,364 | 1,420 | 1,364 | 1,411 | 88,100 | 705.50 |
| 2006-08-11 | 1,390 | 1,390 | 1,370 | 1,375 | 74,700 | 687.50 |
| 2006-08-10 | 1,387 | 1,394 | 1,345 | 1,389 | 103,300 | 694.50 |
| 2006-08-09 | 1,400 | 1,410 | 1,339 | 1,389 | 224,600 | 694.50 |
| 2006-08-08 | 1,368 | 1,503 | 1,368 | 1,420 | 500,600 | 710 |
| 2006-08-07 | 1,320 | 1,320 | 1,290 | 1,303 | 63,900 | 651.50 |
| 2006-08-04 | 1,346 | 1,346 | 1,320 | 1,328 | 44,000 | 664 |
| 2006-08-03 | 1,363 | 1,390 | 1,335 | 1,348 | 84,600 | 674 |
| 2006-08-02 | 1,386 | 1,390 | 1,370 | 1,383 | 36,800 | 691.50 |
| 2006-08-01 | 1,399 | 1,399 | 1,370 | 1,392 | 36,400 | 696 |
| 2006-07-31 | 1,398 | 1,404 | 1,397 | 1,399 | 97,900 | 699.50 |
| 2006-07-28 | 1,356 | 1,385 | 1,343 | 1,383 | 96,100 | 691.50 |
| 2006-07-27 | 1,383 | 1,383 | 1,345 | 1,356 | 42,000 | 678 |
| 2006-07-26 | 1,407 | 1,410 | 1,400 | 1,404 | 80,100 | 702 |
| 2006-07-25 | 1,449 | 1,449 | 1,387 | 1,408 | 95,900 | 704 |
| 2006-07-24 | 1,418 | 1,419 | 1,378 | 1,400 | 89,300 | 700 |
| 2006-07-21 | 1,419 | 1,481 | 1,410 | 1,434 | 155,300 | 717 |
| 2006-07-20 | 1,399 | 1,420 | 1,379 | 1,399 | 119,500 | 699.50 |
| 2006-07-19 | 1,340 | 1,420 | 1,340 | 1,359 | 188,800 | 679.50 |
| 2006-07-18 | 1,326 | 1,349 | 1,310 | 1,330 | 336,600 | 665 |
| 2006-07-14 | 1,300 | 1,320 | 1,298 | 1,306 | 291,600 | 653 |
| 2006-07-13 | 1,279 | 1,319 | 1,245 | 1,291 | 115,800 | 645.50 |
| 2006-07-12 | 1,336 | 1,336 | 1,270 | 1,281 | 133,500 | 640.50 |
| 2006-07-11 | 1,300 | 1,300 | 1,252 | 1,256 | 83,900 | 628 |
| 2006-07-10 | 1,302 | 1,335 | 1,245 | 1,328 | 124,800 | 664 |
| 2006-07-07 | 1,332 | 1,340 | 1,325 | 1,333 | 130,300 | 666.50 |
| 2006-07-06 | 1,300 | 1,339 | 1,294 | 1,312 | 153,200 | 656 |
| 2006-07-05 | 1,300 | 1,329 | 1,300 | 1,306 | 128,500 | 653 |
| 2006-07-04 | 1,309 | 1,349 | 1,295 | 1,324 | 211,100 | 662 |
| 2006-07-03 | 1,281 | 1,330 | 1,278 | 1,320 | 144,200 | 660 |
| 2006-06-30 | 1,239 | 1,290 | 1,239 | 1,280 | 128,800 | 640 |
| 2006-06-29 | 1,232 | 1,270 | 1,225 | 1,237 | 87,900 | 618.50 |
| 2006-06-28 | 1,250 | 1,302 | 1,245 | 1,280 | 116,200 | 640 |
| 2006-06-27 | 1,271 | 1,301 | 1,250 | 1,262 | 57,700 | 631 |
| 2006-06-26 | 2,630 | 2,675 | 2,615 | 2,620 | 53,600 | 655 |
| 2006-06-23 | 2,685 | 2,690 | 2,610 | 2,635 | 45,000 | 658.75 |
| 2006-06-22 | 2,660 | 2,675 | 2,645 | 2,675 | 44,000 | 668.75 |
| 2006-06-21 | 2,665 | 2,665 | 2,655 | 2,660 | 27,100 | 665 |
| 2006-06-20 | 2,650 | 2,680 | 2,645 | 2,660 | 50,800 | 665 |
| 2006-06-19 | 2,730 | 2,730 | 2,620 | 2,700 | 57,100 | 675 |
| 2006-06-16 | 2,740 | 2,800 | 2,710 | 2,725 | 103,800 | 681.25 |
| 2006-06-15 | 2,700 | 2,725 | 2,620 | 2,700 | 48,500 | 675 |
| 2006-06-14 | 2,595 | 2,710 | 2,575 | 2,705 | 12,900 | 676.25 |
| 2006-06-13 | 2,600 | 2,640 | 2,560 | 2,565 | 13,400 | 641.25 |
| 2006-06-12 | 2,600 | 2,630 | 2,580 | 2,600 | 51,600 | 650 |
| 2006-06-09 | 2,560 | 2,670 | 2,560 | 2,660 | 39,400 | 665 |
| 2006-06-08 | 2,730 | 2,730 | 2,565 | 2,640 | 35,700 | 660 |
| 2006-06-07 | 2,775 | 2,780 | 2,690 | 2,690 | 31,200 | 672.50 |
| 2006-06-06 | 2,800 | 2,800 | 2,705 | 2,735 | 13,700 | 683.75 |
| 2006-06-05 | 2,850 | 2,850 | 2,760 | 2,840 | 35,800 | 710 |
| 2006-06-02 | 2,835 | 2,850 | 2,630 | 2,810 | 41,700 | 702.50 |
| 2006-06-01 | 2,945 | 2,945 | 2,805 | 2,850 | 54,900 | 712.50 |
| 2006-05-31 | 2,830 | 2,930 | 2,790 | 2,860 | 32,700 | 715 |
| 2006-05-30 | 2,785 | 2,875 | 2,785 | 2,850 | 37,300 | 712.50 |
| 2006-05-29 | 2,830 | 2,860 | 2,775 | 2,790 | 26,900 | 697.50 |
| 2006-05-26 | 2,670 | 2,775 | 2,620 | 2,775 | 26,000 | 693.75 |
| 2006-05-25 | 2,620 | 2,685 | 2,615 | 2,650 | 74,200 | 662.50 |
| 2006-05-24 | 2,860 | 2,860 | 2,760 | 2,820 | 53,900 | 705 |
| 2006-05-23 | 2,800 | 2,800 | 2,700 | 2,740 | 39,100 | 685 |
| 2006-05-22 | 2,775 | 2,865 | 2,765 | 2,765 | 22,500 | 691.25 |
| 2006-05-19 | 2,730 | 2,780 | 2,700 | 2,765 | 50,900 | 691.25 |
| 2006-05-18 | 2,760 | 2,800 | 2,670 | 2,800 | 104,800 | 700 |
| 2006-05-17 | 2,875 | 2,875 | 2,705 | 2,840 | 103,800 | 710 |
| 2006-05-16 | 2,930 | 3,000 | 2,930 | 2,955 | 74,200 | 738.75 |
| 2006-05-15 | 3,010 | 3,010 | 2,990 | 3,000 | 29,400 | 750 |
| 2006-05-12 | 3,000 | 3,080 | 2,910 | 3,070 | 44,600 | 767.50 |
| 2006-05-11 | 3,030 | 3,060 | 3,030 | 3,040 | 38,800 | 760 |
| 2006-05-10 | 3,010 | 3,080 | 2,990 | 3,040 | 20,700 | 760 |
| 2006-05-09 | 3,060 | 3,070 | 3,020 | 3,050 | 42,800 | 762.50 |
| 2006-05-08 | 3,070 | 3,070 | 3,010 | 3,040 | 65,400 | 760 |
| 2006-05-02 | 3,100 | 3,140 | 3,070 | 3,070 | 64,400 | 767.50 |
| 2006-05-01 | 3,110 | 3,160 | 3,060 | 3,090 | 42,000 | 772.50 |
| 2006-04-28 | 3,050 | 3,100 | 3,040 | 3,090 | 28,900 | 772.50 |
| 2006-04-27 | 3,100 | 3,100 | 3,030 | 3,090 | 19,300 | 772.50 |
| 2006-04-26 | 3,000 | 3,080 | 2,990 | 3,080 | 25,300 | 770 |
| 2006-04-25 | 3,050 | 3,100 | 3,000 | 3,000 | 63,900 | 750 |
| 2006-04-24 | 2,990 | 3,080 | 2,945 | 3,050 | 47,700 | 762.50 |
| 2006-04-21 | 3,000 | 3,110 | 2,980 | 3,000 | 77,000 | 750 |
| 2006-04-20 | 3,050 | 3,070 | 2,990 | 3,050 | 26,000 | 762.50 |
| 2006-04-19 | 3,070 | 3,100 | 3,000 | 3,040 | 17,400 | 760 |
| 2006-04-18 | 3,100 | 3,120 | 3,060 | 3,080 | 50,300 | 770 |
| 2006-04-17 | 3,100 | 3,130 | 3,070 | 3,100 | 23,200 | 775 |
| 2006-04-14 | 3,110 | 3,160 | 3,080 | 3,090 | 35,800 | 772.50 |
| 2006-04-13 | 3,140 | 3,190 | 3,100 | 3,170 | 52,800 | 792.50 |
| 2006-04-12 | 3,150 | 3,170 | 3,080 | 3,140 | 57,200 | 785 |
| 2006-04-11 | 3,150 | 3,170 | 3,120 | 3,150 | 40,500 | 787.50 |
| 2006-04-10 | 3,180 | 3,220 | 3,180 | 3,200 | 26,200 | 800 |
| 2006-04-07 | 3,210 | 3,230 | 3,200 | 3,200 | 84,800 | 800 |
| 2006-04-06 | 3,180 | 3,220 | 3,160 | 3,200 | 101,200 | 800 |
| 2006-04-05 | 3,140 | 3,160 | 3,130 | 3,150 | 142,700 | 787.50 |
| 2006-04-04 | 3,270 | 3,270 | 3,150 | 3,150 | 134,000 | 787.50 |
| 2006-04-03 | 3,240 | 3,300 | 3,180 | 3,220 | 157,900 | 805 |
| 2006-03-31 | 3,220 | 3,270 | 3,200 | 3,240 | 36,000 | 810 |
| 2006-03-30 | 3,350 | 3,350 | 3,220 | 3,270 | 33,300 | 817.50 |
| 2006-03-29 | 3,180 | 3,380 | 3,170 | 3,330 | 54,100 | 832.50 |
| 2006-03-28 | 3,110 | 3,250 | 3,110 | 3,230 | 37,000 | 807.50 |
| 2006-03-27 | 3,340 | 3,390 | 3,230 | 3,240 | 47,200 | 810 |
| 2006-03-24 | 3,350 | 3,400 | 3,350 | 3,390 | 80,500 | 847.50 |
| 2006-03-23 | 3,300 | 3,380 | 3,280 | 3,380 | 47,700 | 845 |
| 2006-03-22 | 3,250 | 3,300 | 3,250 | 3,290 | 36,100 | 822.50 |
| 2006-03-20 | 3,230 | 3,390 | 3,230 | 3,380 | 155,100 | 845 |
| 2006-03-17 | 3,100 | 3,170 | 3,080 | 3,130 | 44,000 | 782.50 |
| 2006-03-16 | 3,270 | 3,300 | 3,120 | 3,190 | 63,700 | 797.50 |
| 2006-03-15 | 3,130 | 3,270 | 3,130 | 3,270 | 42,700 | 817.50 |
| 2006-03-14 | 3,080 | 3,190 | 3,020 | 3,190 | 62,900 | 797.50 |
| 2006-03-13 | 2,995 | 3,050 | 2,995 | 3,030 | 45,100 | 757.50 |
| 2006-03-10 | 2,900 | 3,030 | 2,900 | 2,995 | 59,500 | 748.75 |
| 2006-03-09 | 2,950 | 2,950 | 2,895 | 2,900 | 46,500 | 725 |
| 2006-03-08 | 2,900 | 2,940 | 2,800 | 2,875 | 23,600 | 718.75 |
| 2006-03-07 | 3,040 | 3,040 | 2,980 | 2,980 | 30,200 | 745 |
| 2006-03-06 | 3,000 | 3,040 | 2,960 | 3,020 | 13,000 | 755 |
| 2006-03-03 | 3,100 | 3,100 | 3,020 | 3,020 | 23,200 | 755 |
| 2006-03-02 | 3,100 | 3,100 | 3,060 | 3,080 | 13,300 | 770 |
| 2006-03-01 | 3,110 | 3,150 | 3,100 | 3,110 | 45,200 | 777.50 |
| 2006-02-28 | 3,100 | 3,140 | 3,080 | 3,110 | 18,100 | 777.50 |
| 2006-02-27 | 3,200 | 3,200 | 3,090 | 3,200 | 14,400 | 800 |
| 2006-02-24 | 3,170 | 3,220 | 3,150 | 3,220 | 24,600 | 805 |
| 2006-02-23 | 3,100 | 3,220 | 3,100 | 3,170 | 31,600 | 792.50 |
| 2006-02-22 | 3,100 | 3,120 | 3,030 | 3,050 | 14,900 | 762.50 |
| 2006-02-21 | 2,800 | 3,080 | 2,800 | 3,080 | 27,100 | 770 |
| 2006-02-20 | 2,960 | 2,960 | 2,800 | 2,800 | 44,900 | 700 |
| 2006-02-17 | 3,100 | 3,120 | 3,090 | 3,110 | 23,800 | 777.50 |
| 2006-02-16 | 3,050 | 3,080 | 3,050 | 3,080 | 43,000 | 770 |
| 2006-02-15 | 3,040 | 3,100 | 3,010 | 3,020 | 10,900 | 755 |
| 2006-02-14 | 3,190 | 3,200 | 3,010 | 3,150 | 21,600 | 787.50 |
| 2006-02-13 | 3,390 | 3,400 | 3,180 | 3,180 | 51,200 | 795 |
| 2006-02-10 | 3,450 | 3,460 | 3,310 | 3,370 | 36,500 | 842.50 |
| 2006-02-09 | 3,370 | 3,410 | 3,360 | 3,410 | 28,000 | 852.50 |
| 2006-02-08 | 3,450 | 3,470 | 3,340 | 3,400 | 35,000 | 850 |
| 2006-02-07 | 3,410 | 3,530 | 3,360 | 3,500 | 125,900 | 875 |
| 2006-02-06 | 3,370 | 3,460 | 3,350 | 3,460 | 34,500 | 865 |
| 2006-02-03 | 3,350 | 3,370 | 3,310 | 3,370 | 70,900 | 842.50 |
| 2006-02-02 | 3,500 | 3,500 | 3,300 | 3,350 | 64,100 | 837.50 |
| 2006-02-01 | 3,400 | 3,520 | 3,390 | 3,460 | 58,300 | 865 |
| 2006-01-31 | 3,550 | 3,550 | 3,400 | 3,430 | 50,900 | 857.50 |
| 2006-01-30 | 3,440 | 3,570 | 3,410 | 3,550 | 70,600 | 887.50 |
| 2006-01-27 | 3,490 | 3,500 | 3,390 | 3,440 | 43,300 | 860 |
| 2006-01-26 | 3,450 | 3,490 | 3,400 | 3,440 | 34,000 | 860 |
| 2006-01-25 | 3,340 | 3,470 | 3,310 | 3,470 | 99,100 | 867.50 |
| 2006-01-24 | 3,310 | 3,320 | 3,190 | 3,240 | 78,200 | 810 |
| 2006-01-23 | 3,330 | 3,400 | 3,200 | 3,360 | 137,900 | 840 |
| 2006-01-20 | 3,400 | 3,440 | 3,280 | 3,380 | 159,100 | 845 |
| 2006-01-19 | 3,230 | 3,460 | 3,180 | 3,300 | 135,000 | 825 |
| 2006-01-18 | 3,240 | 3,300 | 2,800 | 3,280 | 110,500 | 820 |
| 2006-01-17 | 3,400 | 3,450 | 3,100 | 3,300 | 104,900 | 825 |
| 2006-01-16 | 3,450 | 3,530 | 3,410 | 3,490 | 87,600 | 872.50 |
| 2006-01-13 | 3,590 | 3,590 | 3,530 | 3,550 | 102,200 | 887.50 |
| 2006-01-12 | 3,550 | 3,620 | 3,500 | 3,600 | 150,500 | 900 |
| 2006-01-11 | 3,400 | 3,550 | 3,360 | 3,550 | 158,700 | 887.50 |
| 2006-01-10 | 3,400 | 3,450 | 3,370 | 3,430 | 93,700 | 857.50 |
| 2006-01-06 | 3,550 | 3,550 | 3,410 | 3,470 | 86,400 | 867.50 |
| 2006-01-05 | 3,600 | 3,600 | 3,490 | 3,500 | 107,700 | 875 |
| 2006-01-04 | 3,700 | 3,700 | 3,530 | 3,600 | 116,100 | 900 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
