7494 (株)コナカ 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 | 1,659 | 1,715 | 1,643 | 1,695 | 83,900 | 1,695 |
| 2006-12-28 | 1,657 | 1,668 | 1,636 | 1,641 | 70,300 | 1,641 |
| 2006-12-27 | 1,633 | 1,660 | 1,612 | 1,625 | 117,900 | 1,625 |
| 2006-12-26 | 1,597 | 1,615 | 1,586 | 1,612 | 39,600 | 1,612 |
| 2006-12-25 | 1,629 | 1,629 | 1,586 | 1,596 | 63,600 | 1,596 |
| 2006-12-22 | 1,648 | 1,660 | 1,618 | 1,638 | 70,600 | 1,638 |
| 2006-12-21 | 1,689 | 1,696 | 1,620 | 1,647 | 151,900 | 1,647 |
| 2006-12-20 | 1,700 | 1,730 | 1,680 | 1,719 | 75,500 | 1,719 |
| 2006-12-19 | 1,758 | 1,758 | 1,631 | 1,670 | 138,300 | 1,670 |
| 2006-12-18 | 1,735 | 1,755 | 1,725 | 1,740 | 45,700 | 1,740 |
| 2006-12-15 | 1,715 | 1,737 | 1,715 | 1,720 | 51,300 | 1,720 |
| 2006-12-14 | 1,710 | 1,732 | 1,710 | 1,728 | 20,100 | 1,728 |
| 2006-12-13 | 1,738 | 1,740 | 1,719 | 1,726 | 44,800 | 1,726 |
| 2006-12-12 | 1,715 | 1,755 | 1,715 | 1,735 | 75,000 | 1,735 |
| 2006-12-11 | 1,738 | 1,758 | 1,705 | 1,730 | 147,300 | 1,730 |
| 2006-12-08 | 1,717 | 1,726 | 1,701 | 1,708 | 125,500 | 1,708 |
| 2006-12-07 | 1,716 | 1,755 | 1,706 | 1,741 | 148,500 | 1,741 |
| 2006-12-06 | 1,749 | 1,760 | 1,720 | 1,733 | 81,700 | 1,733 |
| 2006-12-05 | 1,693 | 1,762 | 1,693 | 1,760 | 103,400 | 1,760 |
| 2006-12-04 | 1,694 | 1,736 | 1,665 | 1,723 | 106,700 | 1,723 |
| 2006-12-01 | 1,711 | 1,740 | 1,699 | 1,724 | 116,700 | 1,724 |
| 2006-11-30 | 1,710 | 1,725 | 1,684 | 1,716 | 134,300 | 1,716 |
| 2006-11-29 | 1,660 | 1,704 | 1,640 | 1,700 | 95,800 | 1,700 |
| 2006-11-28 | 1,616 | 1,666 | 1,577 | 1,654 | 102,600 | 1,654 |
| 2006-11-27 | 1,630 | 1,718 | 1,620 | 1,646 | 260,700 | 1,646 |
| 2006-11-24 | 1,613 | 1,630 | 1,592 | 1,625 | 100,200 | 1,625 |
| 2006-11-22 | 1,560 | 1,594 | 1,551 | 1,583 | 105,700 | 1,583 |
| 2006-11-21 | 1,539 | 1,560 | 1,492 | 1,545 | 184,200 | 1,545 |
| 2006-11-20 | 1,445 | 1,487 | 1,428 | 1,466 | 175,400 | 1,466 |
| 2006-11-17 | 1,400 | 1,430 | 1,378 | 1,405 | 99,100 | 1,405 |
| 2006-11-16 | 1,393 | 1,469 | 1,354 | 1,396 | 119,000 | 1,396 |
| 2006-11-15 | 1,450 | 1,462 | 1,379 | 1,394 | 126,500 | 1,394 |
| 2006-11-14 | 1,433 | 1,489 | 1,415 | 1,471 | 116,200 | 1,471 |
| 2006-11-13 | 1,392 | 1,413 | 1,320 | 1,413 | 161,000 | 1,413 |
| 2006-11-10 | 1,445 | 1,479 | 1,435 | 1,452 | 58,900 | 1,452 |
| 2006-11-09 | 1,485 | 1,493 | 1,426 | 1,455 | 143,100 | 1,455 |
| 2006-11-08 | 1,538 | 1,545 | 1,497 | 1,515 | 77,300 | 1,515 |
| 2006-11-07 | 1,595 | 1,595 | 1,543 | 1,558 | 72,600 | 1,558 |
| 2006-11-06 | 1,600 | 1,607 | 1,528 | 1,566 | 136,800 | 1,566 |
| 2006-11-02 | 1,627 | 1,640 | 1,615 | 1,624 | 64,400 | 1,624 |
| 2006-11-01 | 1,656 | 1,678 | 1,633 | 1,646 | 49,500 | 1,646 |
| 2006-10-31 | 1,653 | 1,687 | 1,653 | 1,663 | 48,600 | 1,663 |
| 2006-10-30 | 1,707 | 1,721 | 1,660 | 1,678 | 49,000 | 1,678 |
| 2006-10-27 | 1,714 | 1,728 | 1,686 | 1,705 | 39,500 | 1,705 |
| 2006-10-26 | 1,725 | 1,735 | 1,714 | 1,729 | 19,900 | 1,729 |
| 2006-10-25 | 1,723 | 1,748 | 1,723 | 1,744 | 34,400 | 1,744 |
| 2006-10-24 | 1,743 | 1,764 | 1,730 | 1,733 | 47,200 | 1,733 |
| 2006-10-23 | 1,720 | 1,769 | 1,720 | 1,769 | 51,100 | 1,769 |
| 2006-10-20 | 1,776 | 1,783 | 1,760 | 1,780 | 18,100 | 1,780 |
| 2006-10-19 | 1,799 | 1,800 | 1,749 | 1,777 | 57,800 | 1,777 |
| 2006-10-18 | 1,784 | 1,796 | 1,770 | 1,793 | 55,400 | 1,793 |
| 2006-10-17 | 1,790 | 1,791 | 1,752 | 1,763 | 20,600 | 1,763 |
| 2006-10-16 | 1,750 | 1,795 | 1,748 | 1,779 | 79,700 | 1,779 |
| 2006-10-13 | 1,680 | 1,750 | 1,680 | 1,747 | 49,800 | 1,747 |
| 2006-10-12 | 1,680 | 1,711 | 1,655 | 1,662 | 77,100 | 1,662 |
| 2006-10-11 | 1,750 | 1,757 | 1,687 | 1,688 | 38,600 | 1,688 |
| 2006-10-10 | 1,730 | 1,780 | 1,722 | 1,731 | 47,700 | 1,731 |
| 2006-10-06 | 1,788 | 1,820 | 1,765 | 1,790 | 86,100 | 1,790 |
| 2006-10-05 | 1,720 | 1,838 | 1,715 | 1,817 | 253,100 | 1,817 |
| 2006-10-04 | 1,690 | 1,713 | 1,680 | 1,710 | 123,500 | 1,710 |
| 2006-10-03 | 1,689 | 1,697 | 1,653 | 1,697 | 25,400 | 1,697 |
| 2006-10-02 | 1,651 | 1,715 | 1,651 | 1,707 | 44,100 | 1,707 |
| 2006-09-29 | 1,722 | 1,722 | 1,672 | 1,678 | 113,600 | 1,678 |
| 2006-09-28 | 1,664 | 1,728 | 1,650 | 1,723 | 120,000 | 1,723 |
| 2006-09-27 | 1,650 | 1,720 | 1,644 | 1,694 | 80,600 | 1,694 |
| 2006-09-26 | 1,669 | 1,672 | 1,635 | 1,642 | 104,000 | 1,642 |
| 2006-09-25 | 1,725 | 1,745 | 1,701 | 1,734 | 203,300 | 1,734 |
| 2006-09-22 | 1,706 | 1,725 | 1,681 | 1,725 | 240,300 | 1,725 |
| 2006-09-21 | 1,680 | 1,717 | 1,660 | 1,703 | 392,700 | 1,703 |
| 2006-09-20 | 1,601 | 1,629 | 1,592 | 1,620 | 69,100 | 1,620 |
| 2006-09-19 | 1,615 | 1,629 | 1,585 | 1,600 | 58,400 | 1,600 |
| 2006-09-15 | 1,647 | 1,647 | 1,615 | 1,630 | 76,100 | 1,630 |
| 2006-09-14 | 1,614 | 1,652 | 1,612 | 1,645 | 93,200 | 1,645 |
| 2006-09-13 | 1,667 | 1,667 | 1,620 | 1,628 | 81,000 | 1,628 |
| 2006-09-12 | 1,649 | 1,663 | 1,607 | 1,641 | 154,700 | 1,641 |
| 2006-09-11 | 1,664 | 1,664 | 1,628 | 1,637 | 105,000 | 1,637 |
| 2006-09-08 | 1,690 | 1,696 | 1,630 | 1,647 | 227,400 | 1,647 |
| 2006-09-07 | 1,638 | 1,675 | 1,624 | 1,670 | 131,000 | 1,670 |
| 2006-09-06 | 1,630 | 1,658 | 1,625 | 1,637 | 113,200 | 1,637 |
| 2006-09-05 | 1,617 | 1,646 | 1,610 | 1,622 | 209,600 | 1,622 |
| 2006-09-04 | 1,570 | 1,617 | 1,564 | 1,600 | 182,800 | 1,600 |
| 2006-09-01 | 1,567 | 1,596 | 1,567 | 1,569 | 128,000 | 1,569 |
| 2006-08-31 | 1,575 | 1,615 | 1,572 | 1,597 | 131,900 | 1,597 |
| 2006-08-30 | 1,565 | 1,580 | 1,558 | 1,561 | 180,300 | 1,561 |
| 2006-08-29 | 1,584 | 1,584 | 1,551 | 1,561 | 157,800 | 1,561 |
| 2006-08-28 | 1,626 | 1,626 | 1,583 | 1,585 | 121,500 | 1,585 |
| 2006-08-25 | 1,758 | 1,768 | 1,754 | 1,757 | 118,600 | 1,597.27 |
| 2006-08-24 | 1,780 | 1,785 | 1,751 | 1,771 | 166,300 | 1,610 |
| 2006-08-23 | 1,779 | 1,791 | 1,773 | 1,786 | 144,300 | 1,623.64 |
| 2006-08-22 | 1,779 | 1,791 | 1,770 | 1,781 | 207,500 | 1,619.09 |
| 2006-08-21 | 1,845 | 1,846 | 1,758 | 1,795 | 874,900 | 1,631.82 |
| 2006-08-18 | 1,750 | 1,860 | 1,710 | 1,837 | 555,500 | 1,670 |
| 2006-08-17 | 1,731 | 1,775 | 1,690 | 1,703 | 318,500 | 1,548.18 |
| 2006-08-16 | 1,712 | 1,740 | 1,662 | 1,695 | 251,200 | 1,540.91 |
| 2006-08-15 | 1,739 | 1,757 | 1,734 | 1,742 | 129,400 | 1,583.64 |
| 2006-08-14 | 1,800 | 1,800 | 1,712 | 1,738 | 112,900 | 1,580 |
| 2006-08-11 | 1,745 | 1,789 | 1,732 | 1,785 | 88,400 | 1,622.73 |
| 2006-08-10 | 1,800 | 1,820 | 1,732 | 1,751 | 247,000 | 1,591.82 |
| 2006-08-09 | 1,938 | 1,975 | 1,771 | 1,840 | 409,500 | 1,672.73 |
| 2006-08-08 | 1,880 | 1,940 | 1,851 | 1,900 | 236,200 | 1,727.27 |
| 2006-08-07 | 1,858 | 1,869 | 1,768 | 1,782 | 186,000 | 1,620 |
| 2006-08-04 | 1,850 | 1,908 | 1,806 | 1,859 | 238,700 | 1,690 |
| 2006-08-03 | 1,706 | 1,817 | 1,692 | 1,792 | 192,500 | 1,629.09 |
| 2006-08-02 | 1,721 | 1,721 | 1,670 | 1,686 | 100,700 | 1,532.73 |
| 2006-08-01 | 1,730 | 1,730 | 1,690 | 1,721 | 57,100 | 1,564.55 |
| 2006-07-31 | 1,718 | 1,735 | 1,688 | 1,705 | 74,800 | 1,550 |
| 2006-07-28 | 1,655 | 1,680 | 1,611 | 1,663 | 63,300 | 1,511.82 |
| 2006-07-27 | 1,642 | 1,651 | 1,602 | 1,640 | 68,700 | 1,490.91 |
| 2006-07-26 | 1,619 | 1,660 | 1,619 | 1,640 | 90,400 | 1,490.91 |
| 2006-07-25 | 1,680 | 1,698 | 1,617 | 1,630 | 87,900 | 1,481.82 |
| 2006-07-24 | 1,671 | 1,678 | 1,635 | 1,660 | 112,100 | 1,509.09 |
| 2006-07-21 | 1,690 | 1,724 | 1,651 | 1,704 | 191,600 | 1,549.09 |
| 2006-07-20 | 1,670 | 1,715 | 1,605 | 1,634 | 186,800 | 1,485.45 |
| 2006-07-19 | 1,670 | 1,732 | 1,611 | 1,647 | 132,800 | 1,497.27 |
| 2006-07-18 | 1,750 | 1,760 | 1,665 | 1,665 | 121,300 | 1,513.64 |
| 2006-07-14 | 1,841 | 1,859 | 1,765 | 1,766 | 160,800 | 1,605.45 |
| 2006-07-13 | 1,865 | 1,969 | 1,865 | 1,910 | 102,400 | 1,736.36 |
| 2006-07-12 | 1,885 | 1,905 | 1,820 | 1,862 | 133,800 | 1,692.73 |
| 2006-07-11 | 1,907 | 1,930 | 1,893 | 1,915 | 122,500 | 1,740.91 |
| 2006-07-10 | 2,010 | 2,015 | 1,892 | 1,902 | 268,100 | 1,729.09 |
| 2006-07-07 | 2,085 | 2,095 | 2,030 | 2,050 | 54,300 | 1,863.64 |
| 2006-07-06 | 2,105 | 2,120 | 2,055 | 2,075 | 83,500 | 1,886.36 |
| 2006-07-05 | 2,125 | 2,145 | 2,110 | 2,130 | 84,500 | 1,936.36 |
| 2006-07-04 | 2,220 | 2,220 | 2,155 | 2,165 | 78,300 | 1,968.18 |
| 2006-07-03 | 2,220 | 2,250 | 2,215 | 2,220 | 28,900 | 2,018.18 |
| 2006-06-30 | 2,200 | 2,240 | 2,175 | 2,225 | 58,200 | 2,022.73 |
| 2006-06-29 | 2,220 | 2,220 | 2,145 | 2,160 | 73,800 | 1,963.64 |
| 2006-06-28 | 2,185 | 2,245 | 2,180 | 2,225 | 52,800 | 2,022.73 |
| 2006-06-27 | 2,145 | 2,220 | 2,130 | 2,220 | 63,400 | 2,018.18 |
| 2006-06-26 | 2,100 | 2,170 | 2,100 | 2,140 | 46,400 | 1,945.45 |
| 2006-06-23 | 2,250 | 2,250 | 2,115 | 2,140 | 87,300 | 1,945.45 |
| 2006-06-22 | 2,230 | 2,240 | 2,180 | 2,230 | 28,800 | 2,027.27 |
| 2006-06-21 | 2,230 | 2,250 | 2,150 | 2,190 | 59,500 | 1,990.91 |
| 2006-06-20 | 2,290 | 2,330 | 2,250 | 2,265 | 105,000 | 2,059.09 |
| 2006-06-19 | 2,210 | 2,330 | 2,195 | 2,260 | 162,200 | 2,054.55 |
| 2006-06-16 | 2,150 | 2,195 | 2,145 | 2,170 | 43,600 | 1,972.73 |
| 2006-06-15 | 2,155 | 2,185 | 2,110 | 2,140 | 35,200 | 1,945.45 |
| 2006-06-14 | 2,015 | 2,150 | 2,015 | 2,100 | 77,600 | 1,909.09 |
| 2006-06-13 | 2,035 | 2,110 | 2,015 | 2,025 | 50,300 | 1,840.91 |
| 2006-06-12 | 2,050 | 2,125 | 2,000 | 2,115 | 50,700 | 1,922.73 |
| 2006-06-09 | 1,980 | 2,130 | 1,980 | 2,065 | 107,400 | 1,877.27 |
| 2006-06-08 | 2,105 | 2,140 | 2,025 | 2,060 | 94,500 | 1,872.73 |
| 2006-06-07 | 2,235 | 2,240 | 2,130 | 2,155 | 92,100 | 1,959.09 |
| 2006-06-06 | 2,250 | 2,280 | 2,210 | 2,235 | 85,400 | 2,031.82 |
| 2006-06-05 | 2,260 | 2,340 | 2,160 | 2,325 | 137,000 | 2,113.64 |
| 2006-06-02 | 2,385 | 2,425 | 2,295 | 2,330 | 73,100 | 2,118.18 |
| 2006-06-01 | 2,350 | 2,410 | 2,350 | 2,370 | 78,900 | 2,154.55 |
| 2006-05-31 | 2,330 | 2,385 | 2,320 | 2,345 | 35,100 | 2,131.82 |
| 2006-05-30 | 2,410 | 2,435 | 2,360 | 2,385 | 60,600 | 2,168.18 |
| 2006-05-29 | 2,490 | 2,490 | 2,420 | 2,425 | 37,100 | 2,204.55 |
| 2006-05-26 | 2,475 | 2,475 | 2,430 | 2,450 | 46,200 | 2,227.27 |
| 2006-05-25 | 2,355 | 2,515 | 2,340 | 2,505 | 123,100 | 2,277.27 |
| 2006-05-24 | 2,375 | 2,380 | 2,310 | 2,355 | 109,200 | 2,140.91 |
| 2006-05-23 | 2,410 | 2,430 | 2,365 | 2,385 | 93,000 | 2,168.18 |
| 2006-05-22 | 2,595 | 2,610 | 2,455 | 2,490 | 129,000 | 2,263.64 |
| 2006-05-19 | 2,400 | 2,625 | 2,385 | 2,590 | 419,600 | 2,354.55 |
| 2006-05-18 | 2,225 | 2,320 | 2,190 | 2,305 | 77,700 | 2,095.45 |
| 2006-05-17 | 2,265 | 2,290 | 2,205 | 2,265 | 55,000 | 2,059.09 |
| 2006-05-16 | 2,315 | 2,360 | 2,275 | 2,300 | 90,300 | 2,090.91 |
| 2006-05-15 | 2,230 | 2,350 | 2,230 | 2,310 | 117,600 | 2,100 |
| 2006-05-12 | 2,280 | 2,350 | 2,130 | 2,310 | 119,800 | 2,100 |
| 2006-05-11 | 2,370 | 2,420 | 2,310 | 2,340 | 86,800 | 2,127.27 |
| 2006-05-10 | 2,390 | 2,390 | 2,325 | 2,350 | 54,700 | 2,136.36 |
| 2006-05-09 | 2,425 | 2,425 | 2,350 | 2,380 | 25,600 | 2,163.64 |
| 2006-05-08 | 2,305 | 2,440 | 2,305 | 2,430 | 141,100 | 2,209.09 |
| 2006-05-02 | 2,390 | 2,415 | 2,365 | 2,385 | 21,400 | 2,168.18 |
| 2006-05-01 | 2,430 | 2,450 | 2,350 | 2,405 | 101,000 | 2,186.36 |
| 2006-04-28 | 2,305 | 2,420 | 2,280 | 2,415 | 128,300 | 2,195.45 |
| 2006-04-27 | 2,330 | 2,365 | 2,310 | 2,310 | 34,400 | 2,100 |
| 2006-04-26 | 2,355 | 2,355 | 2,305 | 2,320 | 43,500 | 2,109.09 |
| 2006-04-25 | 2,260 | 2,350 | 2,260 | 2,345 | 50,000 | 2,131.82 |
| 2006-04-24 | 2,365 | 2,375 | 2,260 | 2,260 | 70,400 | 2,054.55 |
| 2006-04-21 | 2,300 | 2,385 | 2,300 | 2,370 | 69,400 | 2,154.55 |
| 2006-04-20 | 2,350 | 2,375 | 2,295 | 2,300 | 69,200 | 2,090.91 |
| 2006-04-19 | 2,400 | 2,400 | 2,330 | 2,330 | 58,200 | 2,118.18 |
| 2006-04-18 | 2,295 | 2,335 | 2,290 | 2,330 | 77,000 | 2,118.18 |
| 2006-04-17 | 2,325 | 2,340 | 2,300 | 2,305 | 86,000 | 2,095.45 |
| 2006-04-14 | 2,390 | 2,390 | 2,310 | 2,310 | 55,800 | 2,100 |
| 2006-04-13 | 2,420 | 2,425 | 2,335 | 2,380 | 51,200 | 2,163.64 |
| 2006-04-12 | 2,455 | 2,475 | 2,425 | 2,425 | 85,600 | 2,204.55 |
| 2006-04-11 | 2,435 | 2,480 | 2,435 | 2,435 | 54,100 | 2,213.64 |
| 2006-04-10 | 2,465 | 2,470 | 2,430 | 2,435 | 51,400 | 2,213.64 |
| 2006-04-07 | 2,450 | 2,485 | 2,420 | 2,435 | 95,700 | 2,213.64 |
| 2006-04-06 | 2,375 | 2,410 | 2,355 | 2,410 | 89,300 | 2,190.91 |
| 2006-04-05 | 2,390 | 2,410 | 2,315 | 2,345 | 147,000 | 2,131.82 |
| 2006-04-04 | 2,480 | 2,480 | 2,395 | 2,415 | 124,400 | 2,195.45 |
| 2006-04-03 | 2,525 | 2,560 | 2,485 | 2,485 | 91,500 | 2,259.09 |
| 2006-03-31 | 2,545 | 2,560 | 2,515 | 2,540 | 37,600 | 2,309.09 |
| 2006-03-30 | 2,545 | 2,585 | 2,465 | 2,495 | 99,200 | 2,268.18 |
| 2006-03-29 | 2,550 | 2,575 | 2,495 | 2,540 | 39,900 | 2,309.09 |
| 2006-03-28 | 2,540 | 2,580 | 2,505 | 2,545 | 26,300 | 2,313.64 |
| 2006-03-27 | 2,535 | 2,655 | 2,500 | 2,555 | 78,000 | 2,322.73 |
| 2006-03-24 | 2,520 | 2,565 | 2,480 | 2,525 | 26,300 | 2,295.45 |
| 2006-03-23 | 2,585 | 2,585 | 2,490 | 2,515 | 69,600 | 2,286.36 |
| 2006-03-22 | 2,600 | 2,620 | 2,580 | 2,585 | 76,600 | 2,350 |
| 2006-03-20 | 2,570 | 2,720 | 2,550 | 2,660 | 127,400 | 2,418.18 |
| 2006-03-17 | 2,435 | 2,560 | 2,415 | 2,530 | 76,000 | 2,300 |
| 2006-03-16 | 2,385 | 2,460 | 2,375 | 2,405 | 63,400 | 2,186.36 |
| 2006-03-15 | 2,395 | 2,395 | 2,350 | 2,375 | 22,600 | 2,159.09 |
| 2006-03-14 | 2,395 | 2,430 | 2,350 | 2,375 | 70,000 | 2,159.09 |
| 2006-03-13 | 2,330 | 2,480 | 2,330 | 2,435 | 103,700 | 2,213.64 |
| 2006-03-10 | 2,170 | 2,310 | 2,165 | 2,310 | 189,900 | 2,100 |
| 2006-03-09 | 2,105 | 2,145 | 2,045 | 2,145 | 90,000 | 1,950 |
| 2006-03-08 | 2,140 | 2,155 | 2,080 | 2,100 | 100,600 | 1,909.09 |
| 2006-03-07 | 2,110 | 2,250 | 2,090 | 2,220 | 62,700 | 2,018.18 |
| 2006-03-06 | 2,060 | 2,195 | 2,050 | 2,150 | 110,600 | 1,954.55 |
| 2006-03-03 | 2,180 | 2,215 | 2,125 | 2,140 | 66,600 | 1,945.45 |
| 2006-03-02 | 2,200 | 2,240 | 2,170 | 2,175 | 69,600 | 1,977.27 |
| 2006-03-01 | 2,165 | 2,195 | 2,060 | 2,190 | 55,800 | 1,990.91 |
| 2006-02-28 | 2,275 | 2,275 | 2,160 | 2,230 | 68,400 | 2,027.27 |
| 2006-02-27 | 2,300 | 2,360 | 2,180 | 2,235 | 91,500 | 2,031.82 |
| 2006-02-24 | 2,250 | 2,345 | 2,235 | 2,325 | 88,500 | 2,113.64 |
| 2006-02-23 | 2,155 | 2,245 | 2,125 | 2,210 | 57,600 | 2,009.09 |
| 2006-02-22 | 2,140 | 2,220 | 2,105 | 2,195 | 109,300 | 1,995.45 |
| 2006-02-21 | 2,075 | 2,175 | 2,025 | 2,125 | 55,400 | 1,931.82 |
| 2006-02-20 | 2,035 | 2,110 | 2,025 | 2,045 | 96,600 | 1,859.09 |
| 2006-02-17 | 2,225 | 2,285 | 2,135 | 2,150 | 194,300 | 1,954.55 |
| 2006-02-16 | 2,320 | 2,320 | 2,220 | 2,275 | 54,000 | 2,068.18 |
| 2006-02-15 | 2,350 | 2,370 | 2,265 | 2,295 | 76,200 | 2,086.36 |
| 2006-02-14 | 2,255 | 2,380 | 2,255 | 2,365 | 120,900 | 2,150 |
| 2006-02-13 | 2,365 | 2,375 | 2,275 | 2,335 | 67,000 | 2,122.73 |
| 2006-02-10 | 2,380 | 2,450 | 2,365 | 2,405 | 156,200 | 2,186.36 |
| 2006-02-09 | 2,385 | 2,405 | 2,360 | 2,365 | 129,500 | 2,150 |
| 2006-02-08 | 2,350 | 2,470 | 2,350 | 2,445 | 168,700 | 2,222.73 |
| 2006-02-07 | 2,250 | 2,435 | 2,220 | 2,370 | 173,200 | 2,154.55 |
| 2006-02-06 | 2,270 | 2,275 | 2,225 | 2,245 | 93,000 | 2,040.91 |
| 2006-02-03 | 2,195 | 2,235 | 2,155 | 2,225 | 129,800 | 2,022.73 |
| 2006-02-02 | 2,245 | 2,245 | 2,200 | 2,205 | 78,200 | 2,004.55 |
| 2006-02-01 | 2,250 | 2,320 | 2,210 | 2,250 | 152,700 | 2,045.45 |
| 2006-01-31 | 2,275 | 2,360 | 2,225 | 2,255 | 432,100 | 2,050 |
| 2006-01-30 | 2,165 | 2,245 | 2,135 | 2,200 | 479,800 | 2,000 |
| 2006-01-27 | 1,978 | 1,979 | 1,940 | 1,942 | 39,400 | 1,765.45 |
| 2006-01-26 | 1,969 | 1,969 | 1,913 | 1,915 | 42,600 | 1,740.91 |
| 2006-01-25 | 1,955 | 1,978 | 1,915 | 1,967 | 74,300 | 1,788.18 |
| 2006-01-24 | 1,940 | 1,974 | 1,940 | 1,961 | 16,800 | 1,782.73 |
| 2006-01-23 | 2,000 | 2,005 | 1,881 | 1,970 | 41,900 | 1,790.91 |
| 2006-01-20 | 2,045 | 2,050 | 2,000 | 2,005 | 81,200 | 1,822.73 |
| 2006-01-19 | 1,888 | 1,990 | 1,880 | 1,990 | 128,100 | 1,809.09 |
| 2006-01-18 | 1,911 | 1,921 | 1,665 | 1,783 | 140,600 | 1,620.91 |
| 2006-01-17 | 2,190 | 2,200 | 2,065 | 2,065 | 77,600 | 1,877.27 |
| 2006-01-16 | 2,155 | 2,250 | 2,155 | 2,210 | 77,700 | 2,009.09 |
| 2006-01-13 | 2,200 | 2,225 | 2,130 | 2,155 | 137,600 | 1,959.09 |
| 2006-01-12 | 2,025 | 2,295 | 2,025 | 2,195 | 381,100 | 1,995.45 |
| 2006-01-11 | 2,050 | 2,065 | 1,980 | 1,991 | 54,200 | 1,810 |
| 2006-01-10 | 2,050 | 2,120 | 2,040 | 2,090 | 74,100 | 1,900 |
| 2006-01-06 | 2,080 | 2,090 | 2,050 | 2,060 | 36,200 | 1,872.73 |
| 2006-01-05 | 2,100 | 2,125 | 2,060 | 2,085 | 128,000 | 1,895.45 |
| 2006-01-04 | 1,910 | 2,145 | 1,910 | 2,125 | 102,600 | 1,931.82 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2003-09-25]1株→1.1株 [1998-09-25]1株→1.1株 [1997-09-25]1株→1.1株 [1996-09-25]1株→1.1株
