7516 コーナン商事(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 | 1,115 | 1,125 | 1,113 | 1,122 | 43,300 | 1,122 |
| 2006-12-28 | 1,126 | 1,139 | 1,115 | 1,118 | 118,100 | 1,118 |
| 2006-12-27 | 1,122 | 1,128 | 1,113 | 1,127 | 91,200 | 1,127 |
| 2006-12-26 | 1,105 | 1,125 | 1,098 | 1,122 | 177,900 | 1,122 |
| 2006-12-25 | 1,122 | 1,126 | 1,109 | 1,110 | 161,600 | 1,110 |
| 2006-12-22 | 1,127 | 1,132 | 1,120 | 1,126 | 133,100 | 1,126 |
| 2006-12-21 | 1,144 | 1,145 | 1,121 | 1,127 | 146,600 | 1,127 |
| 2006-12-20 | 1,130 | 1,134 | 1,122 | 1,132 | 128,300 | 1,132 |
| 2006-12-19 | 1,145 | 1,148 | 1,130 | 1,137 | 100,300 | 1,137 |
| 2006-12-18 | 1,145 | 1,159 | 1,145 | 1,146 | 128,500 | 1,146 |
| 2006-12-15 | 1,153 | 1,161 | 1,150 | 1,154 | 86,700 | 1,154 |
| 2006-12-14 | 1,162 | 1,163 | 1,149 | 1,152 | 57,000 | 1,152 |
| 2006-12-13 | 1,150 | 1,160 | 1,142 | 1,155 | 119,500 | 1,155 |
| 2006-12-12 | 1,167 | 1,167 | 1,140 | 1,143 | 113,200 | 1,143 |
| 2006-12-11 | 1,142 | 1,155 | 1,142 | 1,148 | 88,200 | 1,148 |
| 2006-12-08 | 1,160 | 1,168 | 1,132 | 1,136 | 146,800 | 1,136 |
| 2006-12-07 | 1,176 | 1,200 | 1,148 | 1,159 | 221,500 | 1,159 |
| 2006-12-06 | 1,130 | 1,143 | 1,130 | 1,136 | 148,500 | 1,136 |
| 2006-12-05 | 1,139 | 1,145 | 1,124 | 1,128 | 127,300 | 1,128 |
| 2006-12-04 | 1,134 | 1,142 | 1,129 | 1,137 | 191,700 | 1,137 |
| 2006-12-01 | 1,155 | 1,163 | 1,121 | 1,129 | 207,000 | 1,129 |
| 2006-11-30 | 1,143 | 1,153 | 1,138 | 1,145 | 139,600 | 1,145 |
| 2006-11-29 | 1,137 | 1,144 | 1,117 | 1,134 | 200,100 | 1,134 |
| 2006-11-28 | 1,126 | 1,133 | 1,115 | 1,124 | 139,100 | 1,124 |
| 2006-11-27 | 1,129 | 1,137 | 1,112 | 1,129 | 185,000 | 1,129 |
| 2006-11-24 | 1,150 | 1,150 | 1,110 | 1,127 | 146,100 | 1,127 |
| 2006-11-22 | 1,120 | 1,153 | 1,102 | 1,145 | 160,100 | 1,145 |
| 2006-11-21 | 1,158 | 1,179 | 1,112 | 1,125 | 142,600 | 1,125 |
| 2006-11-20 | 1,180 | 1,180 | 1,140 | 1,147 | 132,800 | 1,147 |
| 2006-11-17 | 1,198 | 1,198 | 1,165 | 1,179 | 156,900 | 1,179 |
| 2006-11-16 | 1,240 | 1,264 | 1,187 | 1,198 | 292,700 | 1,198 |
| 2006-11-15 | 1,230 | 1,238 | 1,215 | 1,224 | 173,500 | 1,224 |
| 2006-11-14 | 1,255 | 1,258 | 1,236 | 1,245 | 341,100 | 1,245 |
| 2006-11-13 | 1,180 | 1,193 | 1,172 | 1,175 | 197,900 | 1,175 |
| 2006-11-10 | 1,162 | 1,178 | 1,156 | 1,168 | 134,600 | 1,168 |
| 2006-11-09 | 1,166 | 1,177 | 1,155 | 1,162 | 165,800 | 1,162 |
| 2006-11-08 | 1,201 | 1,206 | 1,174 | 1,174 | 168,400 | 1,174 |
| 2006-11-07 | 1,250 | 1,266 | 1,225 | 1,226 | 77,600 | 1,226 |
| 2006-11-06 | 1,278 | 1,278 | 1,246 | 1,246 | 60,200 | 1,246 |
| 2006-11-02 | 1,254 | 1,260 | 1,250 | 1,258 | 85,000 | 1,258 |
| 2006-11-01 | 1,267 | 1,267 | 1,251 | 1,254 | 67,100 | 1,254 |
| 2006-10-31 | 1,252 | 1,276 | 1,252 | 1,267 | 80,000 | 1,267 |
| 2006-10-30 | 1,256 | 1,270 | 1,248 | 1,255 | 188,600 | 1,255 |
| 2006-10-27 | 1,262 | 1,262 | 1,247 | 1,252 | 101,600 | 1,252 |
| 2006-10-26 | 1,272 | 1,279 | 1,262 | 1,267 | 102,700 | 1,267 |
| 2006-10-25 | 1,300 | 1,300 | 1,265 | 1,272 | 107,700 | 1,272 |
| 2006-10-24 | 1,337 | 1,337 | 1,302 | 1,306 | 103,000 | 1,306 |
| 2006-10-23 | 1,349 | 1,349 | 1,324 | 1,336 | 260,200 | 1,336 |
| 2006-10-20 | 1,300 | 1,329 | 1,300 | 1,323 | 167,300 | 1,323 |
| 2006-10-19 | 1,270 | 1,288 | 1,261 | 1,288 | 170,500 | 1,288 |
| 2006-10-18 | 1,254 | 1,268 | 1,240 | 1,261 | 114,000 | 1,261 |
| 2006-10-17 | 1,254 | 1,260 | 1,235 | 1,247 | 103,900 | 1,247 |
| 2006-10-16 | 1,234 | 1,259 | 1,230 | 1,254 | 221,800 | 1,254 |
| 2006-10-13 | 1,234 | 1,250 | 1,228 | 1,245 | 145,700 | 1,245 |
| 2006-10-12 | 1,227 | 1,238 | 1,215 | 1,224 | 136,100 | 1,224 |
| 2006-10-11 | 1,233 | 1,237 | 1,206 | 1,216 | 266,500 | 1,216 |
| 2006-10-10 | 1,226 | 1,236 | 1,225 | 1,233 | 150,500 | 1,233 |
| 2006-10-06 | 1,230 | 1,236 | 1,226 | 1,230 | 113,200 | 1,230 |
| 2006-10-05 | 1,236 | 1,245 | 1,229 | 1,238 | 183,800 | 1,238 |
| 2006-10-04 | 1,230 | 1,239 | 1,215 | 1,226 | 218,400 | 1,226 |
| 2006-10-03 | 1,245 | 1,245 | 1,226 | 1,232 | 89,700 | 1,232 |
| 2006-10-02 | 1,228 | 1,245 | 1,220 | 1,243 | 72,000 | 1,243 |
| 2006-09-29 | 1,225 | 1,234 | 1,215 | 1,224 | 108,100 | 1,224 |
| 2006-09-28 | 1,210 | 1,224 | 1,205 | 1,224 | 107,700 | 1,224 |
| 2006-09-27 | 1,185 | 1,203 | 1,171 | 1,197 | 170,800 | 1,197 |
| 2006-09-26 | 1,149 | 1,165 | 1,141 | 1,161 | 167,600 | 1,161 |
| 2006-09-25 | 1,150 | 1,167 | 1,139 | 1,144 | 215,400 | 1,144 |
| 2006-09-22 | 1,093 | 1,120 | 1,089 | 1,110 | 444,300 | 1,110 |
| 2006-09-21 | 1,099 | 1,103 | 1,079 | 1,093 | 287,300 | 1,093 |
| 2006-09-20 | 1,115 | 1,120 | 1,077 | 1,081 | 480,300 | 1,081 |
| 2006-09-19 | 1,150 | 1,152 | 1,115 | 1,128 | 323,900 | 1,128 |
| 2006-09-15 | 1,175 | 1,177 | 1,142 | 1,157 | 273,700 | 1,157 |
| 2006-09-14 | 1,160 | 1,182 | 1,159 | 1,165 | 169,700 | 1,165 |
| 2006-09-13 | 1,160 | 1,185 | 1,152 | 1,158 | 230,800 | 1,158 |
| 2006-09-12 | 1,210 | 1,210 | 1,145 | 1,148 | 442,300 | 1,148 |
| 2006-09-11 | 1,216 | 1,230 | 1,210 | 1,211 | 80,600 | 1,211 |
| 2006-09-08 | 1,225 | 1,226 | 1,208 | 1,215 | 117,000 | 1,215 |
| 2006-09-07 | 1,245 | 1,249 | 1,227 | 1,229 | 99,700 | 1,229 |
| 2006-09-06 | 1,275 | 1,275 | 1,253 | 1,255 | 109,900 | 1,255 |
| 2006-09-05 | 1,246 | 1,271 | 1,240 | 1,270 | 117,100 | 1,270 |
| 2006-09-04 | 1,235 | 1,240 | 1,228 | 1,239 | 73,400 | 1,239 |
| 2006-09-01 | 1,231 | 1,234 | 1,213 | 1,224 | 67,900 | 1,224 |
| 2006-08-31 | 1,206 | 1,228 | 1,203 | 1,213 | 46,400 | 1,213 |
| 2006-08-30 | 1,215 | 1,227 | 1,200 | 1,201 | 102,000 | 1,201 |
| 2006-08-29 | 1,230 | 1,232 | 1,212 | 1,217 | 78,200 | 1,217 |
| 2006-08-28 | 1,244 | 1,244 | 1,218 | 1,221 | 112,900 | 1,221 |
| 2006-08-25 | 1,231 | 1,256 | 1,221 | 1,244 | 125,900 | 1,244 |
| 2006-08-24 | 1,236 | 1,238 | 1,224 | 1,229 | 91,100 | 1,229 |
| 2006-08-23 | 1,239 | 1,244 | 1,237 | 1,237 | 44,400 | 1,237 |
| 2006-08-22 | 1,247 | 1,252 | 1,230 | 1,242 | 101,400 | 1,242 |
| 2006-08-21 | 1,266 | 1,266 | 1,246 | 1,246 | 89,600 | 1,246 |
| 2006-08-18 | 1,269 | 1,269 | 1,254 | 1,255 | 92,200 | 1,255 |
| 2006-08-17 | 1,250 | 1,270 | 1,250 | 1,253 | 144,900 | 1,253 |
| 2006-08-16 | 1,230 | 1,249 | 1,222 | 1,244 | 135,000 | 1,244 |
| 2006-08-15 | 1,180 | 1,211 | 1,174 | 1,204 | 165,300 | 1,204 |
| 2006-08-14 | 1,149 | 1,169 | 1,132 | 1,168 | 92,900 | 1,168 |
| 2006-08-11 | 1,132 | 1,136 | 1,122 | 1,124 | 145,200 | 1,124 |
| 2006-08-10 | 1,140 | 1,144 | 1,136 | 1,137 | 173,000 | 1,137 |
| 2006-08-09 | 1,157 | 1,158 | 1,134 | 1,141 | 128,900 | 1,141 |
| 2006-08-08 | 1,162 | 1,163 | 1,139 | 1,157 | 111,200 | 1,157 |
| 2006-08-07 | 1,192 | 1,192 | 1,141 | 1,142 | 124,400 | 1,142 |
| 2006-08-04 | 1,185 | 1,192 | 1,158 | 1,171 | 121,300 | 1,171 |
| 2006-08-03 | 1,170 | 1,188 | 1,142 | 1,183 | 160,800 | 1,183 |
| 2006-08-02 | 1,130 | 1,153 | 1,130 | 1,137 | 122,500 | 1,137 |
| 2006-08-01 | 1,127 | 1,139 | 1,115 | 1,134 | 162,500 | 1,134 |
| 2006-07-31 | 1,103 | 1,139 | 1,096 | 1,127 | 262,200 | 1,127 |
| 2006-07-28 | 1,112 | 1,118 | 1,090 | 1,100 | 283,300 | 1,100 |
| 2006-07-27 | 1,108 | 1,128 | 1,098 | 1,118 | 379,800 | 1,118 |
| 2006-07-26 | 1,140 | 1,150 | 1,104 | 1,121 | 305,900 | 1,121 |
| 2006-07-25 | 1,150 | 1,160 | 1,140 | 1,142 | 135,800 | 1,142 |
| 2006-07-24 | 1,140 | 1,145 | 1,111 | 1,132 | 212,200 | 1,132 |
| 2006-07-21 | 1,177 | 1,179 | 1,145 | 1,160 | 181,300 | 1,160 |
| 2006-07-20 | 1,164 | 1,184 | 1,145 | 1,178 | 356,800 | 1,178 |
| 2006-07-19 | 1,200 | 1,200 | 1,130 | 1,134 | 305,700 | 1,134 |
| 2006-07-18 | 1,215 | 1,216 | 1,199 | 1,199 | 322,600 | 1,199 |
| 2006-07-14 | 1,210 | 1,239 | 1,205 | 1,219 | 331,600 | 1,219 |
| 2006-07-13 | 1,221 | 1,247 | 1,207 | 1,211 | 535,300 | 1,211 |
| 2006-07-12 | 1,253 | 1,270 | 1,210 | 1,222 | 962,800 | 1,222 |
| 2006-07-11 | 1,436 | 1,436 | 1,395 | 1,403 | 199,200 | 1,403 |
| 2006-07-10 | 1,445 | 1,455 | 1,425 | 1,436 | 142,800 | 1,436 |
| 2006-07-07 | 1,460 | 1,460 | 1,448 | 1,449 | 114,700 | 1,449 |
| 2006-07-06 | 1,484 | 1,484 | 1,458 | 1,460 | 137,000 | 1,460 |
| 2006-07-05 | 1,472 | 1,484 | 1,471 | 1,480 | 112,700 | 1,480 |
| 2006-07-04 | 1,482 | 1,485 | 1,471 | 1,472 | 130,600 | 1,472 |
| 2006-07-03 | 1,480 | 1,481 | 1,471 | 1,477 | 92,800 | 1,477 |
| 2006-06-30 | 1,470 | 1,475 | 1,453 | 1,475 | 154,900 | 1,475 |
| 2006-06-29 | 1,460 | 1,469 | 1,450 | 1,457 | 214,600 | 1,457 |
| 2006-06-28 | 1,457 | 1,477 | 1,457 | 1,462 | 100,700 | 1,462 |
| 2006-06-27 | 1,485 | 1,485 | 1,454 | 1,463 | 172,800 | 1,463 |
| 2006-06-26 | 1,517 | 1,517 | 1,472 | 1,477 | 155,800 | 1,477 |
| 2006-06-23 | 1,500 | 1,509 | 1,472 | 1,500 | 185,000 | 1,500 |
| 2006-06-22 | 1,501 | 1,512 | 1,491 | 1,499 | 184,700 | 1,499 |
| 2006-06-21 | 1,519 | 1,519 | 1,486 | 1,498 | 215,300 | 1,498 |
| 2006-06-20 | 1,521 | 1,548 | 1,518 | 1,526 | 266,700 | 1,526 |
| 2006-06-19 | 1,580 | 1,591 | 1,577 | 1,581 | 119,000 | 1,581 |
| 2006-06-16 | 1,580 | 1,609 | 1,567 | 1,594 | 157,200 | 1,594 |
| 2006-06-15 | 1,580 | 1,580 | 1,552 | 1,564 | 97,300 | 1,564 |
| 2006-06-14 | 1,550 | 1,550 | 1,532 | 1,539 | 152,900 | 1,539 |
| 2006-06-13 | 1,558 | 1,566 | 1,524 | 1,529 | 154,700 | 1,529 |
| 2006-06-12 | 1,537 | 1,595 | 1,525 | 1,585 | 163,900 | 1,585 |
| 2006-06-09 | 1,480 | 1,536 | 1,480 | 1,522 | 154,000 | 1,522 |
| 2006-06-08 | 1,518 | 1,561 | 1,507 | 1,515 | 167,100 | 1,515 |
| 2006-06-07 | 1,555 | 1,593 | 1,551 | 1,563 | 192,400 | 1,563 |
| 2006-06-06 | 1,603 | 1,604 | 1,562 | 1,566 | 140,500 | 1,566 |
| 2006-06-05 | 1,601 | 1,626 | 1,601 | 1,607 | 134,500 | 1,607 |
| 2006-06-02 | 1,616 | 1,640 | 1,555 | 1,630 | 167,100 | 1,630 |
| 2006-06-01 | 1,664 | 1,677 | 1,619 | 1,629 | 136,300 | 1,629 |
| 2006-05-31 | 1,626 | 1,633 | 1,604 | 1,604 | 84,400 | 1,604 |
| 2006-05-30 | 1,675 | 1,675 | 1,641 | 1,642 | 100,400 | 1,642 |
| 2006-05-29 | 1,665 | 1,699 | 1,651 | 1,681 | 105,800 | 1,681 |
| 2006-05-26 | 1,664 | 1,684 | 1,658 | 1,671 | 80,300 | 1,671 |
| 2006-05-25 | 1,656 | 1,696 | 1,656 | 1,683 | 107,300 | 1,683 |
| 2006-05-24 | 1,667 | 1,667 | 1,652 | 1,662 | 76,900 | 1,662 |
| 2006-05-23 | 1,700 | 1,709 | 1,668 | 1,669 | 89,700 | 1,669 |
| 2006-05-22 | 1,767 | 1,771 | 1,711 | 1,716 | 141,300 | 1,716 |
| 2006-05-19 | 1,696 | 1,738 | 1,689 | 1,737 | 79,100 | 1,737 |
| 2006-05-18 | 1,649 | 1,720 | 1,648 | 1,709 | 139,300 | 1,709 |
| 2006-05-17 | 1,684 | 1,698 | 1,643 | 1,673 | 93,800 | 1,673 |
| 2006-05-16 | 1,716 | 1,723 | 1,681 | 1,700 | 122,000 | 1,700 |
| 2006-05-15 | 1,706 | 1,730 | 1,680 | 1,716 | 118,800 | 1,716 |
| 2006-05-12 | 1,750 | 1,762 | 1,733 | 1,736 | 137,300 | 1,736 |
| 2006-05-11 | 1,816 | 1,817 | 1,758 | 1,761 | 157,800 | 1,761 |
| 2006-05-10 | 1,805 | 1,845 | 1,803 | 1,815 | 280,000 | 1,815 |
| 2006-05-09 | 1,820 | 1,835 | 1,783 | 1,799 | 140,600 | 1,799 |
| 2006-05-08 | 1,849 | 1,855 | 1,805 | 1,850 | 213,400 | 1,850 |
| 2006-05-02 | 1,850 | 1,855 | 1,828 | 1,842 | 225,800 | 1,842 |
| 2006-05-01 | 1,826 | 1,859 | 1,810 | 1,838 | 417,700 | 1,838 |
| 2006-04-28 | 1,800 | 1,826 | 1,783 | 1,826 | 369,500 | 1,826 |
| 2006-04-27 | 1,802 | 1,819 | 1,790 | 1,810 | 209,200 | 1,810 |
| 2006-04-26 | 1,764 | 1,820 | 1,761 | 1,807 | 533,200 | 1,807 |
| 2006-04-25 | 1,730 | 1,768 | 1,704 | 1,761 | 518,400 | 1,761 |
| 2006-04-24 | 1,735 | 1,739 | 1,713 | 1,731 | 299,300 | 1,731 |
| 2006-04-21 | 1,732 | 1,748 | 1,720 | 1,733 | 186,200 | 1,733 |
| 2006-04-20 | 1,736 | 1,737 | 1,717 | 1,717 | 158,600 | 1,717 |
| 2006-04-19 | 1,760 | 1,767 | 1,736 | 1,736 | 229,400 | 1,736 |
| 2006-04-18 | 1,712 | 1,758 | 1,712 | 1,756 | 389,300 | 1,756 |
| 2006-04-17 | 1,760 | 1,760 | 1,715 | 1,737 | 509,500 | 1,737 |
| 2006-04-14 | 1,725 | 1,767 | 1,712 | 1,761 | 1,011,600 | 1,761 |
| 2006-04-13 | 1,650 | 1,707 | 1,650 | 1,686 | 1,339,400 | 1,686 |
| 2006-04-12 | 1,588 | 1,595 | 1,567 | 1,573 | 306,300 | 1,573 |
| 2006-04-11 | 1,610 | 1,610 | 1,581 | 1,586 | 197,300 | 1,586 |
| 2006-04-10 | 1,601 | 1,613 | 1,598 | 1,608 | 116,900 | 1,608 |
| 2006-04-07 | 1,614 | 1,614 | 1,591 | 1,601 | 98,100 | 1,601 |
| 2006-04-06 | 1,589 | 1,612 | 1,588 | 1,594 | 180,800 | 1,594 |
| 2006-04-05 | 1,613 | 1,616 | 1,585 | 1,588 | 384,800 | 1,588 |
| 2006-04-04 | 1,653 | 1,658 | 1,640 | 1,643 | 196,000 | 1,643 |
| 2006-04-03 | 1,640 | 1,655 | 1,640 | 1,646 | 122,900 | 1,646 |
| 2006-03-31 | 1,644 | 1,646 | 1,633 | 1,633 | 58,100 | 1,633 |
| 2006-03-30 | 1,655 | 1,655 | 1,630 | 1,633 | 112,100 | 1,633 |
| 2006-03-29 | 1,645 | 1,657 | 1,644 | 1,652 | 128,200 | 1,652 |
| 2006-03-28 | 1,630 | 1,647 | 1,623 | 1,633 | 163,800 | 1,633 |
| 2006-03-27 | 1,611 | 1,619 | 1,590 | 1,613 | 175,700 | 1,613 |
| 2006-03-24 | 1,587 | 1,596 | 1,579 | 1,581 | 86,000 | 1,581 |
| 2006-03-23 | 1,592 | 1,596 | 1,585 | 1,586 | 62,700 | 1,586 |
| 2006-03-22 | 1,600 | 1,602 | 1,584 | 1,596 | 104,500 | 1,596 |
| 2006-03-20 | 1,569 | 1,598 | 1,560 | 1,597 | 134,300 | 1,597 |
| 2006-03-17 | 1,540 | 1,564 | 1,536 | 1,561 | 86,500 | 1,561 |
| 2006-03-16 | 1,550 | 1,558 | 1,535 | 1,550 | 101,500 | 1,550 |
| 2006-03-15 | 1,545 | 1,560 | 1,541 | 1,546 | 68,700 | 1,546 |
| 2006-03-14 | 1,579 | 1,580 | 1,539 | 1,545 | 103,000 | 1,545 |
| 2006-03-13 | 1,584 | 1,590 | 1,571 | 1,574 | 81,500 | 1,574 |
| 2006-03-10 | 1,537 | 1,573 | 1,526 | 1,560 | 129,200 | 1,560 |
| 2006-03-09 | 1,509 | 1,537 | 1,499 | 1,537 | 83,400 | 1,537 |
| 2006-03-08 | 1,511 | 1,512 | 1,490 | 1,496 | 95,700 | 1,496 |
| 2006-03-07 | 1,520 | 1,522 | 1,503 | 1,511 | 61,700 | 1,511 |
| 2006-03-06 | 1,500 | 1,516 | 1,481 | 1,510 | 100,800 | 1,510 |
| 2006-03-03 | 1,501 | 1,519 | 1,488 | 1,491 | 164,200 | 1,491 |
| 2006-03-02 | 1,506 | 1,535 | 1,506 | 1,506 | 72,500 | 1,506 |
| 2006-03-01 | 1,510 | 1,545 | 1,510 | 1,522 | 115,800 | 1,522 |
| 2006-02-28 | 1,581 | 1,581 | 1,531 | 1,537 | 207,600 | 1,537 |
| 2006-02-27 | 1,580 | 1,593 | 1,572 | 1,574 | 143,900 | 1,574 |
| 2006-02-24 | 1,574 | 1,575 | 1,556 | 1,567 | 89,800 | 1,567 |
| 2006-02-23 | 1,555 | 1,584 | 1,523 | 1,573 | 303,600 | 1,573 |
| 2006-02-22 | 1,501 | 1,537 | 1,492 | 1,515 | 550,800 | 1,515 |
| 2006-02-21 | 1,488 | 1,525 | 1,487 | 1,520 | 247,800 | 1,520 |
| 2006-02-20 | 1,513 | 1,528 | 1,488 | 1,493 | 374,100 | 1,493 |
| 2006-02-17 | 1,585 | 1,586 | 1,537 | 1,543 | 246,800 | 1,543 |
| 2006-02-16 | 1,619 | 1,619 | 1,576 | 1,584 | 355,900 | 1,584 |
| 2006-02-15 | 1,627 | 1,630 | 1,600 | 1,605 | 292,000 | 1,605 |
| 2006-02-14 | 1,650 | 1,659 | 1,583 | 1,626 | 240,400 | 1,626 |
| 2006-02-13 | 1,705 | 1,705 | 1,650 | 1,657 | 147,800 | 1,657 |
| 2006-02-10 | 1,721 | 1,725 | 1,682 | 1,699 | 206,800 | 1,699 |
| 2006-02-09 | 1,727 | 1,735 | 1,714 | 1,717 | 142,600 | 1,717 |
| 2006-02-08 | 1,728 | 1,746 | 1,723 | 1,723 | 168,100 | 1,723 |
| 2006-02-07 | 1,738 | 1,738 | 1,725 | 1,727 | 113,200 | 1,727 |
| 2006-02-06 | 1,732 | 1,739 | 1,720 | 1,739 | 208,300 | 1,739 |
| 2006-02-03 | 1,729 | 1,737 | 1,720 | 1,731 | 257,500 | 1,731 |
| 2006-02-02 | 1,742 | 1,755 | 1,728 | 1,728 | 194,200 | 1,728 |
| 2006-02-01 | 1,757 | 1,761 | 1,739 | 1,741 | 288,300 | 1,741 |
| 2006-01-31 | 1,761 | 1,765 | 1,740 | 1,746 | 363,900 | 1,746 |
| 2006-01-30 | 1,748 | 1,763 | 1,745 | 1,755 | 440,700 | 1,755 |
| 2006-01-27 | 1,726 | 1,734 | 1,712 | 1,723 | 358,400 | 1,723 |
| 2006-01-26 | 1,704 | 1,730 | 1,704 | 1,715 | 257,200 | 1,715 |
| 2006-01-25 | 1,727 | 1,732 | 1,700 | 1,700 | 274,200 | 1,700 |
| 2006-01-24 | 1,679 | 1,720 | 1,671 | 1,716 | 180,500 | 1,716 |
| 2006-01-23 | 1,720 | 1,720 | 1,665 | 1,665 | 261,600 | 1,665 |
| 2006-01-20 | 1,736 | 1,759 | 1,711 | 1,721 | 265,600 | 1,721 |
| 2006-01-19 | 1,660 | 1,782 | 1,640 | 1,726 | 379,200 | 1,726 |
| 2006-01-18 | 1,782 | 1,789 | 1,636 | 1,681 | 384,500 | 1,681 |
| 2006-01-17 | 1,805 | 1,830 | 1,777 | 1,782 | 244,400 | 1,782 |
| 2006-01-16 | 1,869 | 1,869 | 1,800 | 1,803 | 519,900 | 1,803 |
| 2006-01-13 | 1,875 | 1,884 | 1,870 | 1,870 | 259,800 | 1,870 |
| 2006-01-12 | 1,902 | 1,915 | 1,862 | 1,872 | 652,200 | 1,872 |
| 2006-01-11 | 1,975 | 1,979 | 1,935 | 1,959 | 136,100 | 1,959 |
| 2006-01-10 | 1,986 | 2,010 | 1,975 | 1,976 | 279,900 | 1,976 |
| 2006-01-06 | 1,980 | 1,983 | 1,964 | 1,975 | 188,700 | 1,975 |
| 2006-01-05 | 1,958 | 1,969 | 1,950 | 1,962 | 140,500 | 1,962 |
| 2006-01-04 | 1,950 | 1,952 | 1,935 | 1,940 | 72,900 | 1,940 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
