7514 (株)ヒマラヤ 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 | 1,305 | 1,350 | 1,305 | 1,345 | 10,200 | 1,345 |
| 2006-12-28 | 1,340 | 1,340 | 1,331 | 1,339 | 5,600 | 1,339 |
| 2006-12-27 | 1,339 | 1,339 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2006-12-26 | 1,320 | 1,325 | 1,320 | 1,325 | 5,800 | 1,325 |
| 2006-12-25 | 1,310 | 1,315 | 1,310 | 1,310 | 2,100 | 1,310 |
| 2006-12-22 | 1,306 | 1,320 | 1,301 | 1,310 | 4,600 | 1,310 |
| 2006-12-21 | 1,270 | 1,320 | 1,270 | 1,301 | 17,400 | 1,301 |
| 2006-12-20 | 1,250 | 1,270 | 1,240 | 1,270 | 18,500 | 1,270 |
| 2006-12-19 | 1,250 | 1,250 | 1,229 | 1,229 | 10,000 | 1,229 |
| 2006-12-18 | 1,230 | 1,275 | 1,223 | 1,223 | 8,900 | 1,223 |
| 2006-12-15 | 1,210 | 1,250 | 1,210 | 1,250 | 8,400 | 1,250 |
| 2006-12-14 | 1,210 | 1,210 | 1,190 | 1,201 | 2,400 | 1,201 |
| 2006-12-13 | 1,175 | 1,210 | 1,170 | 1,210 | 9,400 | 1,210 |
| 2006-12-12 | 1,180 | 1,180 | 1,160 | 1,180 | 1,700 | 1,180 |
| 2006-12-11 | 1,164 | 1,180 | 1,155 | 1,175 | 3,700 | 1,175 |
| 2006-12-08 | 1,149 | 1,160 | 1,110 | 1,160 | 8,200 | 1,160 |
| 2006-12-07 | 1,130 | 1,143 | 1,130 | 1,140 | 12,000 | 1,140 |
| 2006-12-06 | 1,137 | 1,138 | 1,114 | 1,121 | 1,700 | 1,121 |
| 2006-12-05 | 1,136 | 1,144 | 1,136 | 1,138 | 1,500 | 1,138 |
| 2006-12-04 | 1,135 | 1,135 | 1,120 | 1,135 | 15,200 | 1,135 |
| 2006-12-01 | 1,150 | 1,150 | 1,129 | 1,130 | 11,800 | 1,130 |
| 2006-11-30 | 1,086 | 1,122 | 1,086 | 1,100 | 8,800 | 1,100 |
| 2006-11-29 | 1,065 | 1,086 | 1,065 | 1,086 | 3,000 | 1,086 |
| 2006-11-28 | 1,051 | 1,060 | 1,051 | 1,060 | 400 | 1,060 |
| 2006-11-27 | 1,049 | 1,050 | 1,032 | 1,050 | 4,700 | 1,050 |
| 2006-11-24 | 1,000 | 1,025 | 1,000 | 1,025 | 5,700 | 1,025 |
| 2006-11-22 | 1,030 | 1,100 | 1,030 | 1,080 | 4,500 | 1,080 |
| 2006-11-21 | 1,009 | 1,023 | 1,009 | 1,010 | 6,000 | 1,010 |
| 2006-11-20 | 1,050 | 1,050 | 1,000 | 1,010 | 4,700 | 1,010 |
| 2006-11-17 | 1,147 | 1,147 | 1,040 | 1,060 | 10,800 | 1,060 |
| 2006-11-16 | 1,150 | 1,155 | 1,148 | 1,150 | 26,600 | 1,150 |
| 2006-11-15 | 1,130 | 1,180 | 1,125 | 1,164 | 31,700 | 1,164 |
| 2006-11-14 | 1,095 | 1,129 | 1,095 | 1,105 | 25,200 | 1,105 |
| 2006-11-13 | 1,050 | 1,080 | 1,048 | 1,080 | 17,800 | 1,080 |
| 2006-11-10 | 1,005 | 1,040 | 1,005 | 1,020 | 13,400 | 1,020 |
| 2006-11-09 | 995 | 1,000 | 993 | 993 | 4,300 | 993 |
| 2006-11-08 | 992 | 1,000 | 992 | 995 | 5,700 | 995 |
| 2006-11-07 | 1,000 | 1,001 | 995 | 995 | 5,800 | 995 |
| 2006-11-06 | 1,010 | 1,015 | 1,000 | 1,015 | 4,100 | 1,015 |
| 2006-11-02 | 1,001 | 1,010 | 1,000 | 1,010 | 3,900 | 1,010 |
| 2006-11-01 | 1,006 | 1,006 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-10-31 | 995 | 1,006 | 995 | 1,006 | 7,800 | 1,006 |
| 2006-10-30 | 1,008 | 1,008 | 997 | 997 | 5,800 | 997 |
| 2006-10-27 | 995 | 1,011 | 995 | 1,008 | 5,000 | 1,008 |
| 2006-10-26 | 995 | 1,003 | 993 | 1,003 | 8,600 | 1,003 |
| 2006-10-25 | 1,004 | 1,004 | 998 | 1,000 | 7,000 | 1,000 |
| 2006-10-24 | 992 | 1,048 | 992 | 1,000 | 8,600 | 1,000 |
| 2006-10-23 | 1,004 | 1,004 | 993 | 994 | 8,100 | 994 |
| 2006-10-20 | 982 | 1,010 | 982 | 1,005 | 6,900 | 1,005 |
| 2006-10-19 | 995 | 995 | 981 | 982 | 6,700 | 982 |
| 2006-10-18 | 1,001 | 1,018 | 981 | 997 | 8,100 | 997 |
| 2006-10-17 | 1,048 | 1,048 | 1,003 | 1,004 | 7,400 | 1,004 |
| 2006-10-16 | 1,065 | 1,065 | 1,029 | 1,033 | 5,100 | 1,033 |
| 2006-10-13 | 1,085 | 1,100 | 1,026 | 1,045 | 6,600 | 1,045 |
| 2006-10-12 | 1,100 | 1,100 | 1,094 | 1,095 | 2,800 | 1,095 |
| 2006-10-11 | 1,100 | 1,100 | 1,070 | 1,082 | 2,600 | 1,082 |
| 2006-10-10 | 1,090 | 1,090 | 1,086 | 1,086 | 3,700 | 1,086 |
| 2006-10-06 | 1,141 | 1,141 | 1,090 | 1,092 | 7,000 | 1,092 |
| 2006-10-05 | 1,070 | 1,100 | 1,070 | 1,081 | 27,000 | 1,081 |
| 2006-10-04 | 1,115 | 1,120 | 1,090 | 1,098 | 15,500 | 1,098 |
| 2006-10-03 | 1,100 | 1,100 | 1,081 | 1,090 | 4,700 | 1,090 |
| 2006-10-02 | 1,100 | 1,120 | 1,090 | 1,095 | 4,200 | 1,095 |
| 2006-09-29 | 1,100 | 1,115 | 1,090 | 1,100 | 12,800 | 1,100 |
| 2006-09-28 | 1,070 | 1,100 | 1,050 | 1,100 | 6,000 | 1,100 |
| 2006-09-27 | 1,080 | 1,080 | 1,075 | 1,075 | 900 | 1,075 |
| 2006-09-26 | 1,069 | 1,080 | 1,069 | 1,080 | 2,300 | 1,080 |
| 2006-09-25 | 1,082 | 1,082 | 1,070 | 1,070 | 3,100 | 1,070 |
| 2006-09-22 | 1,081 | 1,082 | 1,079 | 1,082 | 4,800 | 1,082 |
| 2006-09-21 | 1,089 | 1,091 | 1,089 | 1,089 | 5,200 | 1,089 |
| 2006-09-20 | 1,100 | 1,102 | 1,088 | 1,088 | 8,300 | 1,088 |
| 2006-09-19 | 1,120 | 1,120 | 1,092 | 1,099 | 6,400 | 1,099 |
| 2006-09-15 | 1,100 | 1,109 | 1,099 | 1,100 | 5,700 | 1,100 |
| 2006-09-14 | 1,128 | 1,128 | 1,099 | 1,100 | 5,900 | 1,100 |
| 2006-09-13 | 1,111 | 1,132 | 1,100 | 1,128 | 5,100 | 1,128 |
| 2006-09-12 | 1,106 | 1,106 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2006-09-11 | 1,140 | 1,140 | 1,102 | 1,125 | 1,900 | 1,125 |
| 2006-09-08 | 1,130 | 1,155 | 1,074 | 1,140 | 10,800 | 1,140 |
| 2006-09-07 | 1,150 | 1,150 | 1,130 | 1,131 | 1,400 | 1,131 |
| 2006-09-06 | 1,159 | 1,159 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2006-09-05 | 1,161 | 1,161 | 1,156 | 1,160 | 700 | 1,160 |
| 2006-09-04 | 1,160 | 1,161 | 1,157 | 1,160 | 1,600 | 1,160 |
| 2006-09-01 | 1,160 | 1,170 | 1,156 | 1,162 | 6,700 | 1,162 |
| 2006-08-31 | 1,130 | 1,200 | 1,130 | 1,200 | 16,800 | 1,200 |
| 2006-08-30 | 1,170 | 1,170 | 1,130 | 1,130 | 7,700 | 1,130 |
| 2006-08-29 | 1,191 | 1,191 | 1,157 | 1,175 | 2,800 | 1,175 |
| 2006-08-28 | 1,134 | 1,224 | 1,110 | 1,224 | 24,800 | 1,224 |
| 2006-08-25 | 1,200 | 1,210 | 1,180 | 1,180 | 8,700 | 1,180 |
| 2006-08-24 | 1,123 | 1,179 | 1,120 | 1,179 | 6,100 | 1,179 |
| 2006-08-23 | 1,125 | 1,132 | 1,120 | 1,123 | 4,000 | 1,123 |
| 2006-08-22 | 1,120 | 1,125 | 1,112 | 1,125 | 4,700 | 1,125 |
| 2006-08-21 | 1,124 | 1,138 | 1,112 | 1,120 | 5,700 | 1,120 |
| 2006-08-18 | 1,130 | 1,130 | 1,110 | 1,122 | 4,700 | 1,122 |
| 2006-08-17 | 1,120 | 1,130 | 1,110 | 1,129 | 3,300 | 1,129 |
| 2006-08-16 | 1,138 | 1,139 | 1,125 | 1,130 | 4,500 | 1,130 |
| 2006-08-15 | 1,159 | 1,159 | 1,135 | 1,135 | 700 | 1,135 |
| 2006-08-14 | 1,130 | 1,159 | 1,125 | 1,159 | 900 | 1,159 |
| 2006-08-11 | 1,175 | 1,175 | 1,111 | 1,125 | 3,900 | 1,125 |
| 2006-08-10 | 1,199 | 1,199 | 1,150 | 1,155 | 2,800 | 1,155 |
| 2006-08-09 | 1,199 | 1,201 | 1,198 | 1,198 | 1,100 | 1,198 |
| 2006-08-08 | 1,150 | 1,210 | 1,149 | 1,199 | 2,100 | 1,199 |
| 2006-08-07 | 1,185 | 1,190 | 1,149 | 1,150 | 2,800 | 1,150 |
| 2006-08-04 | 1,145 | 1,155 | 1,140 | 1,145 | 7,200 | 1,145 |
| 2006-08-03 | 1,200 | 1,205 | 1,185 | 1,185 | 16,200 | 1,185 |
| 2006-08-02 | 1,100 | 1,200 | 1,040 | 1,200 | 15,900 | 1,200 |
| 2006-08-01 | 1,151 | 1,155 | 1,140 | 1,151 | 2,500 | 1,151 |
| 2006-07-31 | 1,140 | 1,180 | 1,140 | 1,155 | 10,700 | 1,155 |
| 2006-07-28 | 1,230 | 1,230 | 1,200 | 1,220 | 2,400 | 1,220 |
| 2006-07-27 | 1,250 | 1,250 | 1,221 | 1,230 | 2,200 | 1,230 |
| 2006-07-26 | 1,220 | 1,259 | 1,210 | 1,230 | 4,900 | 1,230 |
| 2006-07-25 | 1,230 | 1,267 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-07-24 | 1,270 | 1,290 | 1,230 | 1,270 | 10,200 | 1,270 |
| 2006-07-21 | 1,250 | 1,251 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-07-20 | 1,290 | 1,300 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-07-19 | 1,280 | 1,280 | 1,260 | 1,260 | 2,500 | 1,260 |
| 2006-07-18 | 1,220 | 1,315 | 1,220 | 1,300 | 6,300 | 1,300 |
| 2006-07-14 | 1,300 | 1,310 | 1,300 | 1,300 | 3,300 | 1,300 |
| 2006-07-13 | 1,320 | 1,320 | 1,260 | 1,310 | 3,000 | 1,310 |
| 2006-07-12 | 1,308 | 1,310 | 1,288 | 1,300 | 2,000 | 1,300 |
| 2006-07-11 | 1,283 | 1,310 | 1,283 | 1,288 | 6,500 | 1,288 |
| 2006-07-10 | 1,316 | 1,316 | 1,252 | 1,276 | 6,500 | 1,276 |
| 2006-07-07 | 1,300 | 1,315 | 1,300 | 1,310 | 14,500 | 1,310 |
| 2006-07-06 | 1,350 | 1,350 | 1,282 | 1,302 | 41,900 | 1,302 |
| 2006-07-05 | 1,325 | 1,345 | 1,325 | 1,340 | 14,100 | 1,340 |
| 2006-07-04 | 1,345 | 1,345 | 1,326 | 1,326 | 2,400 | 1,326 |
| 2006-07-03 | 1,350 | 1,350 | 1,345 | 1,348 | 37,000 | 1,348 |
| 2006-06-30 | 1,344 | 1,350 | 1,320 | 1,350 | 26,200 | 1,350 |
| 2006-06-29 | 1,330 | 1,338 | 1,320 | 1,331 | 15,200 | 1,331 |
| 2006-06-28 | 1,320 | 1,336 | 1,310 | 1,330 | 10,200 | 1,330 |
| 2006-06-27 | 1,319 | 1,335 | 1,300 | 1,307 | 6,600 | 1,307 |
| 2006-06-26 | 1,300 | 1,301 | 1,298 | 1,300 | 7,300 | 1,300 |
| 2006-06-23 | 1,339 | 1,339 | 1,320 | 1,320 | 17,200 | 1,320 |
| 2006-06-22 | 1,320 | 1,336 | 1,320 | 1,335 | 27,300 | 1,335 |
| 2006-06-21 | 1,338 | 1,338 | 1,307 | 1,320 | 9,300 | 1,320 |
| 2006-06-20 | 1,300 | 1,315 | 1,280 | 1,315 | 9,800 | 1,315 |
| 2006-06-19 | 1,320 | 1,320 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2006-06-16 | 1,338 | 1,338 | 1,300 | 1,324 | 14,300 | 1,324 |
| 2006-06-15 | 1,290 | 1,301 | 1,280 | 1,300 | 23,800 | 1,300 |
| 2006-06-14 | 1,289 | 1,300 | 1,273 | 1,300 | 22,300 | 1,300 |
| 2006-06-13 | 1,336 | 1,336 | 1,256 | 1,300 | 14,600 | 1,300 |
| 2006-06-12 | 1,320 | 1,337 | 1,313 | 1,337 | 7,200 | 1,337 |
| 2006-06-09 | 1,252 | 1,341 | 1,252 | 1,320 | 4,700 | 1,320 |
| 2006-06-08 | 1,315 | 1,340 | 1,250 | 1,250 | 35,700 | 1,250 |
| 2006-06-07 | 1,320 | 1,339 | 1,300 | 1,336 | 37,200 | 1,336 |
| 2006-06-06 | 1,410 | 1,410 | 1,399 | 1,400 | 30,300 | 1,400 |
| 2006-06-05 | 1,400 | 1,420 | 1,396 | 1,400 | 38,700 | 1,400 |
| 2006-06-02 | 1,440 | 1,440 | 1,350 | 1,370 | 3,400 | 1,370 |
| 2006-06-01 | 1,400 | 1,440 | 1,399 | 1,440 | 19,800 | 1,440 |
| 2006-05-31 | 1,345 | 1,400 | 1,340 | 1,400 | 44,200 | 1,400 |
| 2006-05-30 | 1,451 | 1,470 | 1,385 | 1,385 | 7,700 | 1,385 |
| 2006-05-29 | 1,470 | 1,470 | 1,450 | 1,470 | 3,500 | 1,470 |
| 2006-05-26 | 1,500 | 1,500 | 1,430 | 1,470 | 3,400 | 1,470 |
| 2006-05-25 | 1,450 | 1,500 | 1,450 | 1,490 | 3,200 | 1,490 |
| 2006-05-24 | 1,475 | 1,475 | 1,450 | 1,450 | 3,100 | 1,450 |
| 2006-05-23 | 1,501 | 1,508 | 1,400 | 1,490 | 9,200 | 1,490 |
| 2006-05-22 | 1,575 | 1,594 | 1,563 | 1,580 | 1,400 | 1,580 |
| 2006-05-19 | 1,638 | 1,638 | 1,570 | 1,635 | 4,400 | 1,635 |
| 2006-05-18 | 1,620 | 1,640 | 1,600 | 1,600 | 6,100 | 1,600 |
| 2006-05-17 | 1,619 | 1,625 | 1,550 | 1,620 | 7,800 | 1,620 |
| 2006-05-16 | 1,620 | 1,640 | 1,600 | 1,619 | 9,400 | 1,619 |
| 2006-05-15 | 1,620 | 1,620 | 1,590 | 1,620 | 2,300 | 1,620 |
| 2006-05-12 | 1,600 | 1,620 | 1,470 | 1,620 | 14,100 | 1,620 |
| 2006-05-11 | 1,600 | 1,602 | 1,600 | 1,602 | 500 | 1,602 |
| 2006-05-10 | 1,637 | 1,637 | 1,600 | 1,600 | 1,900 | 1,600 |
| 2006-05-09 | 1,639 | 1,639 | 1,628 | 1,637 | 4,900 | 1,637 |
| 2006-05-08 | 1,627 | 1,628 | 1,570 | 1,627 | 4,900 | 1,627 |
| 2006-05-02 | 1,600 | 1,620 | 1,550 | 1,550 | 15,100 | 1,550 |
| 2006-05-01 | 1,650 | 1,650 | 1,580 | 1,600 | 9,200 | 1,600 |
| 2006-04-28 | 1,590 | 1,640 | 1,590 | 1,620 | 24,000 | 1,620 |
| 2006-04-27 | 1,520 | 1,580 | 1,520 | 1,580 | 33,000 | 1,580 |
| 2006-04-26 | 1,505 | 1,510 | 1,470 | 1,509 | 14,500 | 1,509 |
| 2006-04-25 | 1,510 | 1,530 | 1,500 | 1,505 | 17,500 | 1,505 |
| 2006-04-24 | 1,430 | 1,540 | 1,430 | 1,510 | 42,500 | 1,510 |
| 2006-04-21 | 1,400 | 1,401 | 1,400 | 1,401 | 4,000 | 1,401 |
| 2006-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 2006-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2006-04-18 | 1,400 | 1,410 | 1,399 | 1,400 | 16,000 | 1,400 |
| 2006-04-17 | 1,409 | 1,421 | 1,399 | 1,405 | 12,000 | 1,405 |
| 2006-04-14 | 1,460 | 1,460 | 1,439 | 1,449 | 11,000 | 1,449 |
| 2006-04-13 | 1,493 | 1,493 | 1,465 | 1,465 | 4,000 | 1,465 |
| 2006-04-12 | 1,450 | 1,500 | 1,431 | 1,489 | 33,000 | 1,489 |
| 2006-04-11 | 1,445 | 1,446 | 1,444 | 1,446 | 2,500 | 1,446 |
| 2006-04-10 | 1,431 | 1,439 | 1,431 | 1,438 | 6,000 | 1,438 |
| 2006-04-07 | 1,453 | 1,456 | 1,453 | 1,455 | 6,500 | 1,455 |
| 2006-04-06 | 1,472 | 1,475 | 1,451 | 1,452 | 5,000 | 1,452 |
| 2006-04-05 | 1,474 | 1,476 | 1,473 | 1,476 | 2,000 | 1,476 |
| 2006-04-04 | 1,472 | 1,500 | 1,472 | 1,479 | 7,000 | 1,479 |
| 2006-04-03 | 1,525 | 1,525 | 1,472 | 1,490 | 3,500 | 1,490 |
| 2006-03-31 | 1,450 | 1,535 | 1,450 | 1,535 | 17,000 | 1,535 |
| 2006-03-30 | 1,540 | 1,545 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2006-03-29 | 1,530 | 1,540 | 1,500 | 1,510 | 31,000 | 1,510 |
| 2006-03-28 | 1,350 | 1,540 | 1,330 | 1,450 | 62,500 | 1,450 |
| 2006-03-27 | 1,320 | 1,351 | 1,300 | 1,350 | 15,500 | 1,350 |
| 2006-03-24 | 1,330 | 1,380 | 1,272 | 1,292 | 69,000 | 1,292 |
| 2006-03-23 | 1,210 | 1,218 | 1,200 | 1,218 | 7,500 | 1,218 |
| 2006-03-22 | 1,210 | 1,220 | 1,200 | 1,201 | 7,000 | 1,201 |
| 2006-03-20 | 1,210 | 1,210 | 1,200 | 1,210 | 13,000 | 1,210 |
| 2006-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2006-03-16 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2006-03-15 | 1,230 | 1,230 | 1,180 | 1,210 | 13,000 | 1,210 |
| 2006-03-14 | 1,225 | 1,225 | 1,200 | 1,215 | 5,500 | 1,215 |
| 2006-03-13 | 1,185 | 1,210 | 1,185 | 1,210 | 13,500 | 1,210 |
| 2006-03-10 | 1,170 | 1,176 | 1,170 | 1,170 | 10,500 | 1,170 |
| 2006-03-09 | 1,135 | 1,150 | 1,135 | 1,150 | 7,500 | 1,150 |
| 2006-03-08 | 1,060 | 1,120 | 1,040 | 1,120 | 2,500 | 1,120 |
| 2006-03-07 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2006-03-06 | 1,125 | 1,125 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2006-03-03 | 1,080 | 1,149 | 1,080 | 1,140 | 3,500 | 1,140 |
| 2006-03-02 | 1,169 | 1,169 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2006-03-01 | 1,167 | 1,169 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2006-02-28 | 1,110 | 1,169 | 1,110 | 1,169 | 12,000 | 1,169 |
| 2006-02-27 | 1,175 | 1,175 | 1,130 | 1,130 | 3,500 | 1,130 |
| 2006-02-24 | 1,055 | 1,170 | 1,055 | 1,150 | 11,500 | 1,150 |
| 2006-02-23 | 1,020 | 1,035 | 1,020 | 1,035 | 2,000 | 1,035 |
| 2006-02-22 | 1,010 | 1,020 | 1,001 | 1,020 | 3,000 | 1,020 |
| 2006-02-21 | 1,000 | 1,010 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2006-02-20 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2006-02-17 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2006-02-16 | 1,120 | 1,120 | 1,100 | 1,100 | 4,500 | 1,100 |
| 2006-02-15 | 1,140 | 1,140 | 1,120 | 1,120 | 2,500 | 1,120 |
| 2006-02-14 | 1,121 | 1,167 | 1,090 | 1,100 | 10,500 | 1,100 |
| 2006-02-13 | 1,181 | 1,181 | 1,124 | 1,124 | 4,000 | 1,124 |
| 2006-02-10 | 1,225 | 1,239 | 1,181 | 1,230 | 12,500 | 1,230 |
| 2006-02-09 | 1,250 | 1,250 | 1,235 | 1,245 | 6,500 | 1,245 |
| 2006-02-08 | 1,260 | 1,270 | 1,231 | 1,270 | 22,000 | 1,270 |
| 2006-02-07 | 1,265 | 1,265 | 1,215 | 1,240 | 42,000 | 1,240 |
| 2006-02-06 | 1,288 | 1,288 | 1,180 | 1,205 | 73,000 | 1,205 |
| 2006-02-03 | 1,100 | 1,107 | 1,090 | 1,107 | 13,500 | 1,107 |
| 2006-02-02 | 1,061 | 1,073 | 1,061 | 1,073 | 4,500 | 1,073 |
| 2006-02-01 | 1,100 | 1,100 | 1,060 | 1,060 | 9,500 | 1,060 |
| 2006-01-31 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 | 1,080 |
| 2006-01-30 | 1,019 | 1,051 | 1,015 | 1,050 | 13,000 | 1,050 |
| 2006-01-27 | 1,005 | 1,020 | 1,000 | 1,020 | 3,500 | 1,020 |
| 2006-01-26 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2006-01-25 | 951 | 1,000 | 951 | 1,000 | 24,500 | 1,000 |
| 2006-01-24 | 998 | 998 | 961 | 961 | 1,000 | 961 |
| 2006-01-23 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2006-01-20 | 1,000 | 1,000 | 980 | 980 | 5,500 | 980 |
| 2006-01-19 | 990 | 1,030 | 980 | 1,000 | 16,000 | 1,000 |
| 2006-01-18 | 1,000 | 1,030 | 998 | 999 | 33,000 | 999 |
| 2006-01-17 | 1,010 | 1,050 | 1,000 | 1,050 | 19,000 | 1,050 |
| 2006-01-16 | 1,000 | 1,020 | 999 | 1,020 | 11,500 | 1,020 |
| 2006-01-13 | 995 | 1,010 | 995 | 1,010 | 4,500 | 1,010 |
| 2006-01-12 | 990 | 1,000 | 990 | 990 | 15,000 | 990 |
| 2006-01-11 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 2006-01-10 | 950 | 1,010 | 950 | 1,000 | 18,000 | 1,000 |
| 2006-01-06 | 969 | 969 | 915 | 945 | 10,000 | 945 |
| 2006-01-05 | 999 | 999 | 975 | 975 | 5,500 | 975 |
| 2006-01-04 | 999 | 1,019 | 999 | 1,000 | 11,000 | 1,000 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
