7554 (株)幸楽苑 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 | 1,139 | 1,148 | 1,135 | 1,141 | 11,200 | 1,141 |
| 2006-12-28 | 1,136 | 1,140 | 1,131 | 1,131 | 14,100 | 1,131 |
| 2006-12-27 | 1,130 | 1,139 | 1,129 | 1,132 | 11,700 | 1,132 |
| 2006-12-26 | 1,125 | 1,137 | 1,125 | 1,137 | 21,700 | 1,137 |
| 2006-12-25 | 1,130 | 1,133 | 1,126 | 1,126 | 25,300 | 1,126 |
| 2006-12-22 | 1,139 | 1,139 | 1,131 | 1,131 | 13,600 | 1,131 |
| 2006-12-21 | 1,135 | 1,140 | 1,132 | 1,139 | 18,500 | 1,139 |
| 2006-12-20 | 1,137 | 1,144 | 1,136 | 1,138 | 16,200 | 1,138 |
| 2006-12-19 | 1,139 | 1,144 | 1,135 | 1,137 | 15,400 | 1,137 |
| 2006-12-18 | 1,147 | 1,147 | 1,140 | 1,145 | 17,600 | 1,145 |
| 2006-12-15 | 1,149 | 1,150 | 1,144 | 1,147 | 25,400 | 1,147 |
| 2006-12-14 | 1,153 | 1,155 | 1,151 | 1,153 | 8,000 | 1,153 |
| 2006-12-13 | 1,152 | 1,155 | 1,145 | 1,153 | 10,500 | 1,153 |
| 2006-12-12 | 1,158 | 1,160 | 1,145 | 1,152 | 42,200 | 1,152 |
| 2006-12-11 | 1,160 | 1,161 | 1,150 | 1,153 | 23,900 | 1,153 |
| 2006-12-08 | 1,162 | 1,165 | 1,150 | 1,150 | 38,600 | 1,150 |
| 2006-12-07 | 1,154 | 1,164 | 1,154 | 1,164 | 12,600 | 1,164 |
| 2006-12-06 | 1,158 | 1,164 | 1,148 | 1,151 | 19,700 | 1,151 |
| 2006-12-05 | 1,156 | 1,165 | 1,143 | 1,147 | 36,400 | 1,147 |
| 2006-12-04 | 1,146 | 1,155 | 1,142 | 1,150 | 17,600 | 1,150 |
| 2006-12-01 | 1,140 | 1,146 | 1,139 | 1,142 | 13,500 | 1,142 |
| 2006-11-30 | 1,135 | 1,139 | 1,120 | 1,136 | 20,300 | 1,136 |
| 2006-11-29 | 1,112 | 1,134 | 1,112 | 1,134 | 16,900 | 1,134 |
| 2006-11-28 | 1,119 | 1,119 | 1,110 | 1,116 | 17,700 | 1,116 |
| 2006-11-27 | 1,110 | 1,117 | 1,105 | 1,116 | 12,000 | 1,116 |
| 2006-11-24 | 1,120 | 1,120 | 1,105 | 1,113 | 15,200 | 1,113 |
| 2006-11-22 | 1,101 | 1,111 | 1,101 | 1,111 | 14,000 | 1,111 |
| 2006-11-21 | 1,103 | 1,116 | 1,101 | 1,103 | 11,900 | 1,103 |
| 2006-11-20 | 1,129 | 1,131 | 1,102 | 1,103 | 20,400 | 1,103 |
| 2006-11-17 | 1,121 | 1,130 | 1,116 | 1,128 | 15,600 | 1,128 |
| 2006-11-16 | 1,130 | 1,130 | 1,121 | 1,121 | 17,700 | 1,121 |
| 2006-11-15 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 1,120 |
| 2006-11-14 | 1,119 | 1,133 | 1,115 | 1,125 | 20,800 | 1,125 |
| 2006-11-13 | 1,117 | 1,117 | 1,103 | 1,111 | 19,700 | 1,111 |
| 2006-11-10 | 1,125 | 1,125 | 1,108 | 1,117 | 21,100 | 1,117 |
| 2006-11-09 | 1,135 | 1,140 | 1,106 | 1,120 | 34,500 | 1,120 |
| 2006-11-08 | 1,150 | 1,155 | 1,138 | 1,139 | 39,500 | 1,139 |
| 2006-11-07 | 1,159 | 1,164 | 1,146 | 1,147 | 40,300 | 1,147 |
| 2006-11-06 | 1,162 | 1,169 | 1,158 | 1,159 | 27,800 | 1,159 |
| 2006-11-02 | 1,163 | 1,170 | 1,160 | 1,163 | 19,600 | 1,163 |
| 2006-11-01 | 1,162 | 1,169 | 1,162 | 1,167 | 15,400 | 1,167 |
| 2006-10-31 | 1,160 | 1,168 | 1,158 | 1,162 | 15,300 | 1,162 |
| 2006-10-30 | 1,157 | 1,165 | 1,155 | 1,158 | 19,500 | 1,158 |
| 2006-10-27 | 1,154 | 1,166 | 1,154 | 1,156 | 35,300 | 1,156 |
| 2006-10-26 | 1,172 | 1,175 | 1,152 | 1,154 | 47,400 | 1,154 |
| 2006-10-25 | 1,186 | 1,192 | 1,151 | 1,175 | 143,200 | 1,175 |
| 2006-10-24 | 1,210 | 1,210 | 1,201 | 1,201 | 10,100 | 1,201 |
| 2006-10-23 | 1,201 | 1,209 | 1,195 | 1,207 | 34,300 | 1,207 |
| 2006-10-20 | 1,203 | 1,211 | 1,201 | 1,205 | 9,800 | 1,205 |
| 2006-10-19 | 1,211 | 1,211 | 1,199 | 1,205 | 24,500 | 1,205 |
| 2006-10-18 | 1,209 | 1,213 | 1,204 | 1,204 | 8,400 | 1,204 |
| 2006-10-17 | 1,210 | 1,211 | 1,203 | 1,210 | 8,000 | 1,210 |
| 2006-10-16 | 1,205 | 1,215 | 1,200 | 1,213 | 14,900 | 1,213 |
| 2006-10-13 | 1,195 | 1,205 | 1,195 | 1,200 | 16,400 | 1,200 |
| 2006-10-12 | 1,185 | 1,193 | 1,185 | 1,186 | 10,600 | 1,186 |
| 2006-10-11 | 1,194 | 1,194 | 1,180 | 1,184 | 22,000 | 1,184 |
| 2006-10-10 | 1,201 | 1,203 | 1,184 | 1,185 | 29,700 | 1,185 |
| 2006-10-06 | 1,209 | 1,209 | 1,195 | 1,199 | 19,400 | 1,199 |
| 2006-10-05 | 1,200 | 1,208 | 1,188 | 1,208 | 30,500 | 1,208 |
| 2006-10-04 | 1,201 | 1,208 | 1,197 | 1,198 | 14,500 | 1,198 |
| 2006-10-03 | 1,212 | 1,212 | 1,201 | 1,210 | 2,900 | 1,210 |
| 2006-10-02 | 1,213 | 1,213 | 1,190 | 1,212 | 12,200 | 1,212 |
| 2006-09-29 | 1,206 | 1,214 | 1,203 | 1,212 | 10,400 | 1,212 |
| 2006-09-28 | 1,189 | 1,205 | 1,189 | 1,205 | 8,200 | 1,205 |
| 2006-09-27 | 1,182 | 1,205 | 1,182 | 1,205 | 12,600 | 1,205 |
| 2006-09-26 | 1,195 | 1,198 | 1,180 | 1,182 | 14,100 | 1,182 |
| 2006-09-25 | 1,207 | 1,208 | 1,198 | 1,206 | 16,600 | 1,206 |
| 2006-09-22 | 1,202 | 1,212 | 1,201 | 1,202 | 12,100 | 1,202 |
| 2006-09-21 | 1,206 | 1,215 | 1,203 | 1,214 | 15,500 | 1,214 |
| 2006-09-20 | 1,210 | 1,213 | 1,205 | 1,206 | 17,300 | 1,206 |
| 2006-09-19 | 1,213 | 1,218 | 1,210 | 1,211 | 17,000 | 1,211 |
| 2006-09-15 | 1,215 | 1,216 | 1,210 | 1,213 | 9,800 | 1,213 |
| 2006-09-14 | 1,210 | 1,220 | 1,210 | 1,219 | 8,000 | 1,219 |
| 2006-09-13 | 1,212 | 1,218 | 1,210 | 1,211 | 6,300 | 1,211 |
| 2006-09-12 | 1,214 | 1,217 | 1,210 | 1,212 | 7,700 | 1,212 |
| 2006-09-11 | 1,221 | 1,221 | 1,212 | 1,213 | 8,000 | 1,213 |
| 2006-09-08 | 1,222 | 1,227 | 1,220 | 1,220 | 26,100 | 1,220 |
| 2006-09-07 | 1,219 | 1,219 | 1,205 | 1,216 | 27,700 | 1,216 |
| 2006-09-06 | 1,211 | 1,225 | 1,209 | 1,218 | 13,300 | 1,218 |
| 2006-09-05 | 1,209 | 1,214 | 1,206 | 1,209 | 8,200 | 1,209 |
| 2006-09-04 | 1,210 | 1,214 | 1,208 | 1,211 | 7,600 | 1,211 |
| 2006-09-01 | 1,211 | 1,211 | 1,202 | 1,206 | 4,000 | 1,206 |
| 2006-08-31 | 1,207 | 1,219 | 1,202 | 1,218 | 14,800 | 1,218 |
| 2006-08-30 | 1,212 | 1,218 | 1,209 | 1,209 | 6,100 | 1,209 |
| 2006-08-29 | 1,203 | 1,212 | 1,203 | 1,212 | 4,800 | 1,212 |
| 2006-08-28 | 1,211 | 1,211 | 1,202 | 1,203 | 11,600 | 1,203 |
| 2006-08-25 | 1,215 | 1,221 | 1,211 | 1,211 | 8,000 | 1,211 |
| 2006-08-24 | 1,220 | 1,220 | 1,203 | 1,216 | 10,600 | 1,216 |
| 2006-08-23 | 1,205 | 1,216 | 1,205 | 1,216 | 6,100 | 1,216 |
| 2006-08-22 | 1,215 | 1,219 | 1,201 | 1,214 | 13,000 | 1,214 |
| 2006-08-21 | 1,215 | 1,219 | 1,210 | 1,212 | 15,500 | 1,212 |
| 2006-08-18 | 1,220 | 1,224 | 1,215 | 1,216 | 16,300 | 1,216 |
| 2006-08-17 | 1,219 | 1,222 | 1,218 | 1,220 | 8,700 | 1,220 |
| 2006-08-16 | 1,217 | 1,223 | 1,215 | 1,220 | 8,500 | 1,220 |
| 2006-08-15 | 1,203 | 1,220 | 1,203 | 1,217 | 6,600 | 1,217 |
| 2006-08-14 | 1,200 | 1,214 | 1,200 | 1,214 | 6,700 | 1,214 |
| 2006-08-11 | 1,201 | 1,208 | 1,200 | 1,204 | 6,000 | 1,204 |
| 2006-08-10 | 1,211 | 1,220 | 1,201 | 1,207 | 16,100 | 1,207 |
| 2006-08-09 | 1,208 | 1,209 | 1,190 | 1,209 | 10,800 | 1,209 |
| 2006-08-08 | 1,198 | 1,209 | 1,193 | 1,206 | 11,800 | 1,206 |
| 2006-08-07 | 1,191 | 1,200 | 1,190 | 1,190 | 20,000 | 1,190 |
| 2006-08-04 | 1,200 | 1,200 | 1,191 | 1,196 | 6,800 | 1,196 |
| 2006-08-03 | 1,197 | 1,200 | 1,190 | 1,191 | 8,100 | 1,191 |
| 2006-08-02 | 1,190 | 1,199 | 1,187 | 1,199 | 6,800 | 1,199 |
| 2006-08-01 | 1,194 | 1,194 | 1,180 | 1,186 | 11,400 | 1,186 |
| 2006-07-31 | 1,200 | 1,200 | 1,181 | 1,187 | 6,900 | 1,187 |
| 2006-07-28 | 1,191 | 1,194 | 1,180 | 1,189 | 6,900 | 1,189 |
| 2006-07-27 | 1,180 | 1,191 | 1,177 | 1,185 | 13,000 | 1,185 |
| 2006-07-26 | 1,197 | 1,198 | 1,180 | 1,180 | 8,600 | 1,180 |
| 2006-07-25 | 1,197 | 1,198 | 1,180 | 1,197 | 11,000 | 1,197 |
| 2006-07-24 | 1,181 | 1,182 | 1,175 | 1,180 | 7,600 | 1,180 |
| 2006-07-21 | 1,190 | 1,190 | 1,181 | 1,182 | 10,000 | 1,182 |
| 2006-07-20 | 1,170 | 1,190 | 1,168 | 1,188 | 10,200 | 1,188 |
| 2006-07-19 | 1,170 | 1,172 | 1,165 | 1,170 | 15,900 | 1,170 |
| 2006-07-18 | 1,200 | 1,205 | 1,180 | 1,189 | 25,000 | 1,189 |
| 2006-07-14 | 1,212 | 1,212 | 1,203 | 1,203 | 12,400 | 1,203 |
| 2006-07-13 | 1,210 | 1,214 | 1,208 | 1,214 | 8,400 | 1,214 |
| 2006-07-12 | 1,213 | 1,216 | 1,210 | 1,212 | 11,700 | 1,212 |
| 2006-07-11 | 1,215 | 1,215 | 1,210 | 1,213 | 13,400 | 1,213 |
| 2006-07-10 | 1,217 | 1,217 | 1,211 | 1,216 | 17,800 | 1,216 |
| 2006-07-07 | 1,215 | 1,220 | 1,212 | 1,214 | 8,100 | 1,214 |
| 2006-07-06 | 1,215 | 1,220 | 1,210 | 1,217 | 11,200 | 1,217 |
| 2006-07-05 | 1,219 | 1,220 | 1,211 | 1,214 | 14,200 | 1,214 |
| 2006-07-04 | 1,218 | 1,223 | 1,216 | 1,221 | 14,200 | 1,221 |
| 2006-07-03 | 1,211 | 1,220 | 1,205 | 1,210 | 11,100 | 1,210 |
| 2006-06-30 | 1,210 | 1,220 | 1,207 | 1,211 | 8,000 | 1,211 |
| 2006-06-29 | 1,218 | 1,220 | 1,211 | 1,213 | 10,800 | 1,213 |
| 2006-06-28 | 1,219 | 1,225 | 1,215 | 1,221 | 14,800 | 1,221 |
| 2006-06-27 | 1,219 | 1,219 | 1,215 | 1,219 | 9,300 | 1,219 |
| 2006-06-26 | 1,225 | 1,227 | 1,218 | 1,219 | 16,100 | 1,219 |
| 2006-06-23 | 1,222 | 1,225 | 1,216 | 1,225 | 8,600 | 1,225 |
| 2006-06-22 | 1,210 | 1,232 | 1,210 | 1,232 | 15,300 | 1,232 |
| 2006-06-21 | 1,227 | 1,227 | 1,201 | 1,211 | 22,000 | 1,211 |
| 2006-06-20 | 1,235 | 1,235 | 1,227 | 1,231 | 9,900 | 1,231 |
| 2006-06-19 | 1,220 | 1,235 | 1,220 | 1,231 | 9,700 | 1,231 |
| 2006-06-16 | 1,229 | 1,229 | 1,217 | 1,219 | 13,100 | 1,219 |
| 2006-06-15 | 1,229 | 1,230 | 1,215 | 1,216 | 22,600 | 1,216 |
| 2006-06-14 | 1,198 | 1,212 | 1,187 | 1,212 | 22,000 | 1,212 |
| 2006-06-13 | 1,177 | 1,200 | 1,175 | 1,187 | 15,600 | 1,187 |
| 2006-06-12 | 1,150 | 1,185 | 1,140 | 1,175 | 20,800 | 1,175 |
| 2006-06-09 | 1,127 | 1,158 | 1,120 | 1,157 | 36,700 | 1,157 |
| 2006-06-08 | 1,200 | 1,210 | 1,162 | 1,167 | 44,400 | 1,167 |
| 2006-06-07 | 1,220 | 1,226 | 1,200 | 1,201 | 21,000 | 1,201 |
| 2006-06-06 | 1,220 | 1,235 | 1,219 | 1,222 | 19,100 | 1,222 |
| 2006-06-05 | 1,223 | 1,244 | 1,223 | 1,227 | 13,900 | 1,227 |
| 2006-06-02 | 1,250 | 1,257 | 1,221 | 1,244 | 33,400 | 1,244 |
| 2006-06-01 | 1,265 | 1,271 | 1,260 | 1,261 | 22,100 | 1,261 |
| 2006-05-31 | 1,267 | 1,272 | 1,265 | 1,272 | 17,500 | 1,272 |
| 2006-05-30 | 1,274 | 1,279 | 1,268 | 1,269 | 14,000 | 1,269 |
| 2006-05-29 | 1,270 | 1,275 | 1,265 | 1,273 | 20,800 | 1,273 |
| 2006-05-26 | 1,274 | 1,274 | 1,268 | 1,274 | 6,800 | 1,274 |
| 2006-05-25 | 1,269 | 1,274 | 1,269 | 1,271 | 13,500 | 1,271 |
| 2006-05-24 | 1,270 | 1,275 | 1,269 | 1,269 | 23,100 | 1,269 |
| 2006-05-23 | 1,278 | 1,280 | 1,272 | 1,273 | 16,300 | 1,273 |
| 2006-05-22 | 1,280 | 1,288 | 1,276 | 1,276 | 10,900 | 1,276 |
| 2006-05-19 | 1,274 | 1,279 | 1,268 | 1,276 | 19,700 | 1,276 |
| 2006-05-18 | 1,271 | 1,275 | 1,267 | 1,274 | 20,000 | 1,274 |
| 2006-05-17 | 1,275 | 1,281 | 1,275 | 1,279 | 24,800 | 1,279 |
| 2006-05-16 | 1,281 | 1,285 | 1,275 | 1,275 | 25,500 | 1,275 |
| 2006-05-15 | 1,285 | 1,288 | 1,278 | 1,285 | 34,600 | 1,285 |
| 2006-05-12 | 1,297 | 1,297 | 1,281 | 1,281 | 30,100 | 1,281 |
| 2006-05-11 | 1,285 | 1,295 | 1,282 | 1,285 | 25,800 | 1,285 |
| 2006-05-10 | 1,290 | 1,291 | 1,282 | 1,282 | 19,900 | 1,282 |
| 2006-05-09 | 1,290 | 1,290 | 1,285 | 1,286 | 13,000 | 1,286 |
| 2006-05-08 | 1,293 | 1,295 | 1,286 | 1,290 | 18,900 | 1,290 |
| 2006-05-02 | 1,291 | 1,299 | 1,290 | 1,293 | 23,800 | 1,293 |
| 2006-05-01 | 1,300 | 1,303 | 1,293 | 1,296 | 15,800 | 1,296 |
| 2006-04-28 | 1,294 | 1,297 | 1,286 | 1,297 | 21,400 | 1,297 |
| 2006-04-27 | 1,290 | 1,312 | 1,285 | 1,294 | 46,400 | 1,294 |
| 2006-04-26 | 1,296 | 1,296 | 1,284 | 1,290 | 26,400 | 1,290 |
| 2006-04-25 | 1,280 | 1,295 | 1,278 | 1,294 | 30,500 | 1,294 |
| 2006-04-24 | 1,280 | 1,285 | 1,275 | 1,278 | 45,300 | 1,278 |
| 2006-04-21 | 1,290 | 1,294 | 1,282 | 1,283 | 60,400 | 1,283 |
| 2006-04-20 | 1,296 | 1,298 | 1,295 | 1,296 | 18,500 | 1,296 |
| 2006-04-19 | 1,300 | 1,300 | 1,295 | 1,295 | 17,400 | 1,295 |
| 2006-04-18 | 1,296 | 1,300 | 1,295 | 1,299 | 25,900 | 1,299 |
| 2006-04-17 | 1,299 | 1,300 | 1,295 | 1,295 | 20,800 | 1,295 |
| 2006-04-14 | 1,299 | 1,300 | 1,296 | 1,297 | 17,100 | 1,297 |
| 2006-04-13 | 1,300 | 1,302 | 1,295 | 1,295 | 36,700 | 1,295 |
| 2006-04-12 | 1,303 | 1,308 | 1,300 | 1,300 | 36,100 | 1,300 |
| 2006-04-11 | 1,304 | 1,308 | 1,303 | 1,305 | 18,300 | 1,305 |
| 2006-04-10 | 1,310 | 1,310 | 1,304 | 1,307 | 24,900 | 1,307 |
| 2006-04-07 | 1,305 | 1,309 | 1,304 | 1,309 | 29,100 | 1,309 |
| 2006-04-06 | 1,308 | 1,314 | 1,305 | 1,307 | 38,100 | 1,307 |
| 2006-04-05 | 1,314 | 1,316 | 1,308 | 1,310 | 33,200 | 1,310 |
| 2006-04-04 | 1,316 | 1,318 | 1,310 | 1,314 | 36,700 | 1,314 |
| 2006-04-03 | 1,311 | 1,316 | 1,306 | 1,313 | 47,700 | 1,313 |
| 2006-03-31 | 1,316 | 1,317 | 1,310 | 1,316 | 49,800 | 1,316 |
| 2006-03-30 | 1,310 | 1,319 | 1,309 | 1,312 | 59,900 | 1,312 |
| 2006-03-29 | 1,310 | 1,314 | 1,307 | 1,309 | 42,100 | 1,309 |
| 2006-03-28 | 1,305 | 1,319 | 1,303 | 1,312 | 160,400 | 1,312 |
| 2006-03-27 | 1,360 | 1,362 | 1,358 | 1,359 | 216,100 | 1,359 |
| 2006-03-24 | 1,360 | 1,362 | 1,358 | 1,362 | 82,000 | 1,362 |
| 2006-03-23 | 1,362 | 1,363 | 1,359 | 1,360 | 58,700 | 1,360 |
| 2006-03-22 | 1,360 | 1,362 | 1,358 | 1,358 | 68,200 | 1,358 |
| 2006-03-20 | 1,358 | 1,360 | 1,355 | 1,360 | 48,200 | 1,360 |
| 2006-03-17 | 1,356 | 1,358 | 1,351 | 1,356 | 30,400 | 1,356 |
| 2006-03-16 | 1,365 | 1,366 | 1,354 | 1,354 | 41,300 | 1,354 |
| 2006-03-15 | 1,364 | 1,367 | 1,362 | 1,364 | 37,700 | 1,364 |
| 2006-03-14 | 1,362 | 1,365 | 1,357 | 1,365 | 54,900 | 1,365 |
| 2006-03-13 | 1,346 | 1,365 | 1,346 | 1,363 | 92,800 | 1,363 |
| 2006-03-10 | 1,332 | 1,345 | 1,330 | 1,340 | 59,100 | 1,340 |
| 2006-03-09 | 1,322 | 1,332 | 1,320 | 1,332 | 31,900 | 1,332 |
| 2006-03-08 | 1,320 | 1,324 | 1,320 | 1,320 | 15,500 | 1,320 |
| 2006-03-07 | 1,323 | 1,325 | 1,318 | 1,320 | 25,700 | 1,320 |
| 2006-03-06 | 1,320 | 1,322 | 1,317 | 1,319 | 23,000 | 1,319 |
| 2006-03-03 | 1,320 | 1,326 | 1,315 | 1,317 | 25,500 | 1,317 |
| 2006-03-02 | 1,320 | 1,323 | 1,316 | 1,317 | 25,700 | 1,317 |
| 2006-03-01 | 1,320 | 1,321 | 1,314 | 1,314 | 32,200 | 1,314 |
| 2006-02-28 | 1,326 | 1,326 | 1,310 | 1,315 | 22,900 | 1,315 |
| 2006-02-27 | 1,319 | 1,327 | 1,314 | 1,314 | 27,800 | 1,314 |
| 2006-02-24 | 1,306 | 1,315 | 1,304 | 1,309 | 27,100 | 1,309 |
| 2006-02-23 | 1,299 | 1,305 | 1,295 | 1,298 | 21,800 | 1,298 |
| 2006-02-22 | 1,288 | 1,297 | 1,288 | 1,292 | 32,800 | 1,292 |
| 2006-02-21 | 1,276 | 1,300 | 1,276 | 1,288 | 30,900 | 1,288 |
| 2006-02-20 | 1,287 | 1,287 | 1,275 | 1,277 | 52,900 | 1,277 |
| 2006-02-17 | 1,301 | 1,310 | 1,280 | 1,280 | 117,600 | 1,280 |
| 2006-02-16 | 1,303 | 1,307 | 1,300 | 1,301 | 58,800 | 1,301 |
| 2006-02-15 | 1,310 | 1,313 | 1,303 | 1,310 | 46,500 | 1,310 |
| 2006-02-14 | 1,310 | 1,313 | 1,300 | 1,305 | 75,000 | 1,305 |
| 2006-02-13 | 1,324 | 1,327 | 1,305 | 1,309 | 99,800 | 1,309 |
| 2006-02-10 | 1,329 | 1,333 | 1,321 | 1,324 | 73,700 | 1,324 |
| 2006-02-09 | 1,329 | 1,329 | 1,321 | 1,324 | 37,100 | 1,324 |
| 2006-02-08 | 1,331 | 1,334 | 1,321 | 1,322 | 68,600 | 1,322 |
| 2006-02-07 | 1,335 | 1,339 | 1,325 | 1,332 | 122,700 | 1,332 |
| 2006-02-06 | 1,335 | 1,345 | 1,335 | 1,343 | 31,000 | 1,343 |
| 2006-02-03 | 1,336 | 1,342 | 1,333 | 1,335 | 26,100 | 1,335 |
| 2006-02-02 | 1,341 | 1,342 | 1,331 | 1,334 | 46,000 | 1,334 |
| 2006-02-01 | 1,341 | 1,342 | 1,338 | 1,339 | 36,400 | 1,339 |
| 2006-01-31 | 1,342 | 1,344 | 1,339 | 1,341 | 38,200 | 1,341 |
| 2006-01-30 | 1,345 | 1,350 | 1,340 | 1,340 | 37,900 | 1,340 |
| 2006-01-27 | 1,333 | 1,344 | 1,333 | 1,340 | 36,700 | 1,340 |
| 2006-01-26 | 1,331 | 1,344 | 1,330 | 1,331 | 50,100 | 1,331 |
| 2006-01-25 | 1,337 | 1,347 | 1,334 | 1,337 | 30,100 | 1,337 |
| 2006-01-24 | 1,330 | 1,342 | 1,330 | 1,337 | 33,200 | 1,337 |
| 2006-01-23 | 1,347 | 1,347 | 1,335 | 1,342 | 52,700 | 1,342 |
| 2006-01-20 | 1,345 | 1,355 | 1,344 | 1,349 | 24,600 | 1,349 |
| 2006-01-19 | 1,303 | 1,349 | 1,302 | 1,342 | 47,400 | 1,342 |
| 2006-01-18 | 1,358 | 1,358 | 1,310 | 1,323 | 89,400 | 1,323 |
| 2006-01-17 | 1,358 | 1,359 | 1,349 | 1,349 | 64,700 | 1,349 |
| 2006-01-16 | 1,349 | 1,359 | 1,344 | 1,352 | 54,400 | 1,352 |
| 2006-01-13 | 1,340 | 1,345 | 1,337 | 1,344 | 37,200 | 1,344 |
| 2006-01-12 | 1,338 | 1,340 | 1,333 | 1,339 | 39,100 | 1,339 |
| 2006-01-11 | 1,333 | 1,333 | 1,326 | 1,331 | 49,700 | 1,331 |
| 2006-01-10 | 1,330 | 1,332 | 1,322 | 1,325 | 60,500 | 1,325 |
| 2006-01-06 | 1,322 | 1,326 | 1,320 | 1,321 | 47,400 | 1,321 |
| 2006-01-05 | 1,325 | 1,325 | 1,319 | 1,319 | 82,000 | 1,319 |
| 2006-01-04 | 1,322 | 1,325 | 1,319 | 1,322 | 26,600 | 1,322 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株