7561 (株)ハークスレイ 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 | 1,800 | 1,815 | 1,800 | 1,810 | 11,700 | 905 |
| 2006-12-28 | 1,819 | 1,819 | 1,795 | 1,795 | 17,300 | 897.50 |
| 2006-12-27 | 1,811 | 1,830 | 1,811 | 1,819 | 10,600 | 909.50 |
| 2006-12-26 | 1,820 | 1,834 | 1,800 | 1,820 | 31,000 | 910 |
| 2006-12-25 | 1,877 | 1,877 | 1,850 | 1,850 | 30,900 | 925 |
| 2006-12-22 | 1,891 | 1,899 | 1,856 | 1,858 | 20,900 | 929 |
| 2006-12-21 | 1,881 | 1,918 | 1,875 | 1,892 | 37,500 | 946 |
| 2006-12-20 | 1,849 | 1,940 | 1,835 | 1,911 | 118,100 | 955.50 |
| 2006-12-19 | 1,795 | 1,835 | 1,790 | 1,820 | 79,700 | 910 |
| 2006-12-18 | 1,783 | 1,790 | 1,781 | 1,789 | 6,300 | 894.50 |
| 2006-12-15 | 1,792 | 1,792 | 1,782 | 1,783 | 8,200 | 891.50 |
| 2006-12-14 | 1,794 | 1,795 | 1,787 | 1,792 | 6,600 | 896 |
| 2006-12-13 | 1,787 | 1,796 | 1,785 | 1,794 | 5,700 | 897 |
| 2006-12-12 | 1,791 | 1,797 | 1,781 | 1,786 | 10,700 | 893 |
| 2006-12-11 | 1,794 | 1,799 | 1,791 | 1,791 | 15,100 | 895.50 |
| 2006-12-08 | 1,795 | 1,799 | 1,787 | 1,790 | 16,500 | 895 |
| 2006-12-07 | 1,790 | 1,795 | 1,787 | 1,795 | 6,600 | 897.50 |
| 2006-12-06 | 1,780 | 1,792 | 1,777 | 1,792 | 9,900 | 896 |
| 2006-12-05 | 1,780 | 1,786 | 1,773 | 1,777 | 10,500 | 888.50 |
| 2006-12-04 | 1,783 | 1,794 | 1,777 | 1,779 | 8,300 | 889.50 |
| 2006-12-01 | 1,785 | 1,795 | 1,779 | 1,783 | 6,600 | 891.50 |
| 2006-11-30 | 1,788 | 1,795 | 1,780 | 1,785 | 8,400 | 892.50 |
| 2006-11-29 | 1,780 | 1,795 | 1,778 | 1,788 | 9,800 | 894 |
| 2006-11-28 | 1,790 | 1,795 | 1,775 | 1,777 | 8,500 | 888.50 |
| 2006-11-27 | 1,772 | 1,795 | 1,772 | 1,789 | 6,300 | 894.50 |
| 2006-11-24 | 1,780 | 1,780 | 1,771 | 1,772 | 5,600 | 886 |
| 2006-11-22 | 1,770 | 1,780 | 1,760 | 1,780 | 6,700 | 890 |
| 2006-11-21 | 1,770 | 1,795 | 1,770 | 1,775 | 5,500 | 887.50 |
| 2006-11-20 | 1,789 | 1,798 | 1,770 | 1,770 | 7,400 | 885 |
| 2006-11-17 | 1,800 | 1,800 | 1,760 | 1,789 | 11,900 | 894.50 |
| 2006-11-16 | 1,836 | 1,854 | 1,809 | 1,809 | 9,000 | 904.50 |
| 2006-11-15 | 1,850 | 1,860 | 1,835 | 1,835 | 13,200 | 917.50 |
| 2006-11-14 | 1,839 | 1,860 | 1,839 | 1,839 | 14,700 | 919.50 |
| 2006-11-13 | 1,865 | 1,866 | 1,832 | 1,839 | 6,400 | 919.50 |
| 2006-11-10 | 1,876 | 1,879 | 1,865 | 1,865 | 4,700 | 932.50 |
| 2006-11-09 | 1,874 | 1,880 | 1,864 | 1,870 | 5,500 | 935 |
| 2006-11-08 | 1,886 | 1,887 | 1,870 | 1,874 | 4,900 | 937 |
| 2006-11-07 | 1,900 | 1,900 | 1,885 | 1,885 | 5,100 | 942.50 |
| 2006-11-06 | 1,900 | 1,906 | 1,895 | 1,901 | 9,900 | 950.50 |
| 2006-11-02 | 1,896 | 1,906 | 1,892 | 1,905 | 11,000 | 952.50 |
| 2006-11-01 | 1,911 | 1,925 | 1,895 | 1,896 | 12,400 | 948 |
| 2006-10-31 | 1,905 | 1,919 | 1,905 | 1,906 | 10,400 | 953 |
| 2006-10-30 | 1,925 | 1,926 | 1,905 | 1,905 | 18,600 | 952.50 |
| 2006-10-27 | 1,925 | 1,929 | 1,925 | 1,925 | 9,900 | 962.50 |
| 2006-10-26 | 1,905 | 1,930 | 1,905 | 1,925 | 21,700 | 962.50 |
| 2006-10-25 | 1,925 | 1,932 | 1,888 | 1,905 | 29,100 | 952.50 |
| 2006-10-24 | 1,921 | 1,936 | 1,900 | 1,906 | 14,100 | 953 |
| 2006-10-23 | 1,927 | 1,934 | 1,917 | 1,920 | 8,900 | 960 |
| 2006-10-20 | 1,938 | 1,938 | 1,921 | 1,927 | 6,000 | 963.50 |
| 2006-10-19 | 1,910 | 1,938 | 1,910 | 1,938 | 11,300 | 969 |
| 2006-10-18 | 1,916 | 1,918 | 1,901 | 1,907 | 7,200 | 953.50 |
| 2006-10-17 | 1,925 | 1,925 | 1,913 | 1,916 | 7,100 | 958 |
| 2006-10-16 | 1,930 | 1,931 | 1,919 | 1,925 | 7,100 | 962.50 |
| 2006-10-13 | 1,917 | 1,930 | 1,916 | 1,930 | 6,600 | 965 |
| 2006-10-12 | 1,950 | 1,950 | 1,916 | 1,917 | 11,400 | 958.50 |
| 2006-10-11 | 1,964 | 1,973 | 1,950 | 1,951 | 12,500 | 975.50 |
| 2006-10-10 | 1,923 | 1,975 | 1,923 | 1,951 | 41,200 | 975.50 |
| 2006-10-06 | 1,949 | 1,949 | 1,900 | 1,913 | 16,600 | 956.50 |
| 2006-10-05 | 1,894 | 1,960 | 1,884 | 1,950 | 24,000 | 975 |
| 2006-10-04 | 1,929 | 1,929 | 1,891 | 1,893 | 5,800 | 946.50 |
| 2006-10-03 | 1,920 | 1,925 | 1,917 | 1,924 | 9,800 | 962 |
| 2006-10-02 | 1,916 | 1,929 | 1,916 | 1,920 | 1,900 | 960 |
| 2006-09-29 | 1,912 | 1,925 | 1,910 | 1,915 | 5,700 | 957.50 |
| 2006-09-28 | 1,910 | 1,925 | 1,910 | 1,912 | 4,700 | 956 |
| 2006-09-27 | 1,914 | 1,930 | 1,914 | 1,920 | 6,000 | 960 |
| 2006-09-26 | 1,919 | 1,919 | 1,906 | 1,914 | 3,500 | 957 |
| 2006-09-25 | 1,925 | 1,940 | 1,925 | 1,927 | 10,300 | 963.50 |
| 2006-09-22 | 1,925 | 1,930 | 1,925 | 1,928 | 5,200 | 964 |
| 2006-09-21 | 1,930 | 1,935 | 1,921 | 1,922 | 10,700 | 961 |
| 2006-09-20 | 1,934 | 1,934 | 1,926 | 1,928 | 5,100 | 964 |
| 2006-09-19 | 1,940 | 1,940 | 1,919 | 1,927 | 8,000 | 963.50 |
| 2006-09-15 | 1,928 | 1,928 | 1,911 | 1,917 | 4,300 | 958.50 |
| 2006-09-14 | 1,912 | 1,922 | 1,912 | 1,921 | 3,400 | 960.50 |
| 2006-09-13 | 1,906 | 1,913 | 1,901 | 1,902 | 7,300 | 951 |
| 2006-09-12 | 1,910 | 1,913 | 1,901 | 1,905 | 5,200 | 952.50 |
| 2006-09-11 | 1,918 | 1,933 | 1,907 | 1,910 | 8,000 | 955 |
| 2006-09-08 | 1,913 | 1,922 | 1,910 | 1,918 | 13,400 | 959 |
| 2006-09-07 | 1,950 | 1,950 | 1,915 | 1,939 | 6,600 | 969.50 |
| 2006-09-06 | 1,945 | 1,955 | 1,945 | 1,950 | 5,700 | 975 |
| 2006-09-05 | 1,941 | 1,947 | 1,941 | 1,944 | 1,500 | 972 |
| 2006-09-04 | 1,944 | 1,967 | 1,940 | 1,940 | 13,700 | 970 |
| 2006-09-01 | 1,937 | 1,950 | 1,930 | 1,943 | 5,600 | 971.50 |
| 2006-08-31 | 1,924 | 1,944 | 1,923 | 1,937 | 8,100 | 968.50 |
| 2006-08-30 | 1,934 | 1,946 | 1,920 | 1,923 | 8,500 | 961.50 |
| 2006-08-29 | 1,932 | 1,939 | 1,917 | 1,933 | 8,100 | 966.50 |
| 2006-08-28 | 1,913 | 1,935 | 1,900 | 1,932 | 12,100 | 966 |
| 2006-08-25 | 1,900 | 1,922 | 1,899 | 1,902 | 8,400 | 951 |
| 2006-08-24 | 1,919 | 1,919 | 1,894 | 1,899 | 19,800 | 949.50 |
| 2006-08-23 | 1,927 | 1,927 | 1,910 | 1,920 | 7,900 | 960 |
| 2006-08-22 | 1,914 | 1,927 | 1,912 | 1,927 | 4,500 | 963.50 |
| 2006-08-21 | 1,923 | 1,933 | 1,912 | 1,912 | 5,900 | 956 |
| 2006-08-18 | 1,920 | 1,925 | 1,918 | 1,922 | 16,800 | 961 |
| 2006-08-17 | 1,921 | 1,926 | 1,920 | 1,920 | 5,000 | 960 |
| 2006-08-16 | 1,918 | 1,933 | 1,904 | 1,920 | 6,900 | 960 |
| 2006-08-15 | 1,920 | 1,930 | 1,910 | 1,916 | 15,800 | 958 |
| 2006-08-14 | 1,921 | 1,928 | 1,905 | 1,918 | 4,200 | 959 |
| 2006-08-11 | 1,917 | 1,926 | 1,910 | 1,920 | 5,300 | 960 |
| 2006-08-10 | 1,914 | 1,925 | 1,912 | 1,917 | 9,400 | 958.50 |
| 2006-08-09 | 1,908 | 1,913 | 1,900 | 1,912 | 6,700 | 956 |
| 2006-08-08 | 1,891 | 1,911 | 1,872 | 1,910 | 9,000 | 955 |
| 2006-08-07 | 1,894 | 1,905 | 1,893 | 1,900 | 5,500 | 950 |
| 2006-08-04 | 1,886 | 1,898 | 1,886 | 1,893 | 4,300 | 946.50 |
| 2006-08-03 | 1,880 | 1,889 | 1,865 | 1,877 | 5,600 | 938.50 |
| 2006-08-02 | 1,891 | 1,899 | 1,875 | 1,880 | 4,300 | 940 |
| 2006-08-01 | 1,876 | 1,890 | 1,876 | 1,890 | 5,200 | 945 |
| 2006-07-31 | 1,874 | 1,887 | 1,870 | 1,875 | 12,400 | 937.50 |
| 2006-07-28 | 1,872 | 1,875 | 1,869 | 1,873 | 6,800 | 936.50 |
| 2006-07-27 | 1,860 | 1,872 | 1,851 | 1,872 | 7,900 | 936 |
| 2006-07-26 | 1,899 | 1,899 | 1,860 | 1,860 | 7,400 | 930 |
| 2006-07-25 | 1,913 | 1,915 | 1,890 | 1,898 | 4,800 | 949 |
| 2006-07-24 | 1,900 | 1,913 | 1,895 | 1,913 | 3,500 | 956.50 |
| 2006-07-21 | 1,910 | 1,922 | 1,903 | 1,916 | 3,400 | 958 |
| 2006-07-20 | 1,896 | 1,921 | 1,896 | 1,921 | 4,600 | 960.50 |
| 2006-07-19 | 1,919 | 1,926 | 1,881 | 1,893 | 3,200 | 946.50 |
| 2006-07-18 | 1,929 | 1,949 | 1,920 | 1,924 | 5,000 | 962 |
| 2006-07-14 | 1,970 | 1,970 | 1,925 | 1,932 | 5,200 | 966 |
| 2006-07-13 | 1,948 | 1,970 | 1,921 | 1,970 | 3,700 | 985 |
| 2006-07-12 | 1,955 | 1,963 | 1,945 | 1,958 | 4,300 | 979 |
| 2006-07-11 | 1,962 | 1,994 | 1,950 | 1,967 | 8,000 | 983.50 |
| 2006-07-10 | 1,961 | 1,961 | 1,931 | 1,952 | 15,600 | 976 |
| 2006-07-07 | 1,950 | 1,970 | 1,950 | 1,961 | 7,700 | 980.50 |
| 2006-07-06 | 1,954 | 1,968 | 1,941 | 1,953 | 8,000 | 976.50 |
| 2006-07-05 | 1,940 | 1,965 | 1,930 | 1,949 | 8,800 | 974.50 |
| 2006-07-04 | 1,927 | 1,947 | 1,923 | 1,936 | 5,400 | 968 |
| 2006-07-03 | 1,906 | 1,925 | 1,905 | 1,906 | 6,100 | 953 |
| 2006-06-30 | 1,864 | 1,910 | 1,864 | 1,900 | 8,600 | 950 |
| 2006-06-29 | 1,863 | 1,883 | 1,860 | 1,863 | 17,400 | 931.50 |
| 2006-06-28 | 1,880 | 1,891 | 1,852 | 1,859 | 11,800 | 929.50 |
| 2006-06-27 | 1,863 | 1,874 | 1,851 | 1,874 | 8,500 | 937 |
| 2006-06-26 | 1,874 | 1,878 | 1,863 | 1,866 | 4,400 | 933 |
| 2006-06-23 | 1,880 | 1,886 | 1,865 | 1,866 | 5,900 | 933 |
| 2006-06-22 | 1,866 | 1,897 | 1,864 | 1,897 | 5,000 | 948.50 |
| 2006-06-21 | 1,855 | 1,862 | 1,854 | 1,862 | 10,100 | 931 |
| 2006-06-20 | 1,925 | 1,925 | 1,867 | 1,867 | 5,800 | 933.50 |
| 2006-06-19 | 1,900 | 1,940 | 1,881 | 1,919 | 5,200 | 959.50 |
| 2006-06-16 | 1,875 | 1,899 | 1,851 | 1,899 | 15,700 | 949.50 |
| 2006-06-15 | 1,819 | 1,850 | 1,812 | 1,840 | 5,400 | 920 |
| 2006-06-14 | 1,801 | 1,820 | 1,801 | 1,812 | 6,400 | 906 |
| 2006-06-13 | 1,800 | 1,826 | 1,800 | 1,801 | 17,500 | 900.50 |
| 2006-06-12 | 1,814 | 1,821 | 1,800 | 1,819 | 20,400 | 909.50 |
| 2006-06-09 | 1,875 | 1,875 | 1,802 | 1,821 | 24,700 | 910.50 |
| 2006-06-08 | 1,893 | 1,893 | 1,832 | 1,878 | 11,700 | 939 |
| 2006-06-07 | 1,871 | 1,897 | 1,871 | 1,895 | 5,000 | 947.50 |
| 2006-06-06 | 1,910 | 1,910 | 1,881 | 1,883 | 6,800 | 941.50 |
| 2006-06-05 | 1,901 | 1,942 | 1,901 | 1,929 | 9,600 | 964.50 |
| 2006-06-02 | 1,952 | 1,952 | 1,851 | 1,910 | 16,100 | 955 |
| 2006-06-01 | 1,955 | 1,965 | 1,945 | 1,956 | 6,900 | 978 |
| 2006-05-31 | 1,965 | 1,967 | 1,951 | 1,951 | 4,100 | 975.50 |
| 2006-05-30 | 1,998 | 1,998 | 1,970 | 1,970 | 2,800 | 985 |
| 2006-05-29 | 1,985 | 1,985 | 1,970 | 1,983 | 4,200 | 991.50 |
| 2006-05-26 | 1,975 | 1,988 | 1,950 | 1,985 | 10,800 | 992.50 |
| 2006-05-25 | 1,975 | 1,977 | 1,972 | 1,975 | 5,100 | 987.50 |
| 2006-05-24 | 1,971 | 1,990 | 1,954 | 1,973 | 16,000 | 986.50 |
| 2006-05-23 | 1,981 | 1,990 | 1,961 | 1,961 | 5,100 | 980.50 |
| 2006-05-22 | 1,963 | 1,988 | 1,960 | 1,984 | 6,500 | 992 |
| 2006-05-19 | 1,950 | 1,967 | 1,950 | 1,956 | 5,500 | 978 |
| 2006-05-18 | 1,970 | 1,980 | 1,950 | 1,978 | 19,500 | 989 |
| 2006-05-17 | 1,980 | 1,996 | 1,972 | 1,996 | 5,900 | 998 |
| 2006-05-16 | 1,992 | 1,998 | 1,980 | 1,980 | 9,200 | 990 |
| 2006-05-15 | 2,000 | 2,005 | 1,990 | 2,000 | 8,500 | 1,000 |
| 2006-05-12 | 2,000 | 2,010 | 1,981 | 2,000 | 11,000 | 1,000 |
| 2006-05-11 | 2,010 | 2,010 | 1,990 | 2,000 | 10,200 | 1,000 |
| 2006-05-10 | 2,015 | 2,025 | 2,000 | 2,000 | 7,300 | 1,000 |
| 2006-05-09 | 2,030 | 2,030 | 2,010 | 2,010 | 16,900 | 1,005 |
| 2006-05-08 | 2,035 | 2,040 | 2,030 | 2,030 | 4,500 | 1,015 |
| 2006-05-02 | 2,040 | 2,045 | 2,025 | 2,040 | 6,900 | 1,020 |
| 2006-05-01 | 2,045 | 2,045 | 2,035 | 2,035 | 3,600 | 1,017.50 |
| 2006-04-28 | 2,050 | 2,050 | 2,030 | 2,040 | 6,800 | 1,020 |
| 2006-04-27 | 2,045 | 2,050 | 2,035 | 2,050 | 5,000 | 1,025 |
| 2006-04-26 | 2,035 | 2,045 | 2,030 | 2,035 | 2,200 | 1,017.50 |
| 2006-04-25 | 2,035 | 2,040 | 2,025 | 2,035 | 7,000 | 1,017.50 |
| 2006-04-24 | 2,050 | 2,050 | 2,040 | 2,040 | 19,700 | 1,020 |
| 2006-04-21 | 2,045 | 2,070 | 2,045 | 2,050 | 13,400 | 1,025 |
| 2006-04-20 | 2,045 | 2,045 | 2,035 | 2,035 | 12,700 | 1,017.50 |
| 2006-04-19 | 2,060 | 2,060 | 2,045 | 2,045 | 2,700 | 1,022.50 |
| 2006-04-18 | 2,045 | 2,050 | 2,040 | 2,050 | 23,400 | 1,025 |
| 2006-04-17 | 2,050 | 2,055 | 2,035 | 2,045 | 12,300 | 1,022.50 |
| 2006-04-14 | 2,050 | 2,060 | 2,030 | 2,055 | 10,100 | 1,027.50 |
| 2006-04-13 | 2,060 | 2,065 | 2,045 | 2,045 | 6,100 | 1,022.50 |
| 2006-04-12 | 2,075 | 2,075 | 2,050 | 2,050 | 7,500 | 1,025 |
| 2006-04-11 | 2,070 | 2,085 | 2,060 | 2,065 | 8,000 | 1,032.50 |
| 2006-04-10 | 2,085 | 2,085 | 2,065 | 2,085 | 12,500 | 1,042.50 |
| 2006-04-07 | 2,070 | 2,075 | 2,060 | 2,075 | 11,300 | 1,037.50 |
| 2006-04-06 | 2,060 | 2,070 | 2,055 | 2,070 | 8,800 | 1,035 |
| 2006-04-05 | 2,050 | 2,065 | 2,045 | 2,060 | 22,500 | 1,030 |
| 2006-04-04 | 2,045 | 2,055 | 2,025 | 2,050 | 27,000 | 1,025 |
| 2006-04-03 | 2,040 | 2,070 | 2,035 | 2,055 | 18,000 | 1,027.50 |
| 2006-03-31 | 2,075 | 2,075 | 2,050 | 2,050 | 5,000 | 1,025 |
| 2006-03-30 | 2,075 | 2,090 | 2,070 | 2,070 | 3,900 | 1,035 |
| 2006-03-29 | 2,070 | 2,095 | 2,045 | 2,090 | 6,700 | 1,045 |
| 2006-03-28 | 2,090 | 2,090 | 2,055 | 2,075 | 29,700 | 1,037.50 |
| 2006-03-27 | 2,090 | 2,100 | 2,075 | 2,100 | 35,700 | 1,050 |
| 2006-03-24 | 2,090 | 2,105 | 2,090 | 2,100 | 10,400 | 1,050 |
| 2006-03-23 | 2,120 | 2,120 | 2,080 | 2,090 | 22,100 | 1,045 |
| 2006-03-22 | 2,115 | 2,120 | 2,105 | 2,115 | 9,400 | 1,057.50 |
| 2006-03-20 | 2,080 | 2,120 | 2,080 | 2,120 | 10,900 | 1,060 |
| 2006-03-17 | 2,095 | 2,100 | 2,065 | 2,075 | 20,300 | 1,037.50 |
| 2006-03-16 | 2,090 | 2,095 | 2,075 | 2,075 | 9,100 | 1,037.50 |
| 2006-03-15 | 2,075 | 2,090 | 2,060 | 2,070 | 7,400 | 1,035 |
| 2006-03-14 | 2,100 | 2,100 | 2,050 | 2,065 | 18,600 | 1,032.50 |
| 2006-03-13 | 2,105 | 2,120 | 2,050 | 2,070 | 42,200 | 1,035 |
| 2006-03-10 | 2,090 | 2,110 | 2,080 | 2,100 | 18,100 | 1,050 |
| 2006-03-09 | 2,040 | 2,080 | 2,040 | 2,080 | 7,900 | 1,040 |
| 2006-03-08 | 2,050 | 2,055 | 2,045 | 2,055 | 5,900 | 1,027.50 |
| 2006-03-07 | 2,065 | 2,065 | 2,055 | 2,055 | 2,700 | 1,027.50 |
| 2006-03-06 | 2,045 | 2,080 | 2,045 | 2,065 | 7,000 | 1,032.50 |
| 2006-03-03 | 2,080 | 2,100 | 2,025 | 2,045 | 17,800 | 1,022.50 |
| 2006-03-02 | 2,100 | 2,110 | 2,080 | 2,080 | 30,000 | 1,040 |
| 2006-03-01 | 2,130 | 2,130 | 2,090 | 2,095 | 6,700 | 1,047.50 |
| 2006-02-28 | 2,130 | 2,135 | 2,100 | 2,120 | 10,400 | 1,060 |
| 2006-02-27 | 2,135 | 2,145 | 2,100 | 2,125 | 22,500 | 1,062.50 |
| 2006-02-24 | 2,085 | 2,150 | 2,075 | 2,145 | 33,700 | 1,072.50 |
| 2006-02-23 | 2,040 | 2,095 | 2,030 | 2,075 | 15,300 | 1,037.50 |
| 2006-02-22 | 2,025 | 2,040 | 2,025 | 2,025 | 9,900 | 1,012.50 |
| 2006-02-21 | 2,020 | 2,040 | 2,010 | 2,025 | 13,600 | 1,012.50 |
| 2006-02-20 | 2,050 | 2,060 | 2,020 | 2,020 | 18,300 | 1,010 |
| 2006-02-17 | 2,065 | 2,070 | 2,060 | 2,065 | 16,600 | 1,032.50 |
| 2006-02-16 | 2,065 | 2,095 | 2,065 | 2,065 | 12,400 | 1,032.50 |
| 2006-02-15 | 2,065 | 2,075 | 2,065 | 2,070 | 5,700 | 1,035 |
| 2006-02-14 | 2,065 | 2,085 | 2,060 | 2,075 | 12,900 | 1,037.50 |
| 2006-02-13 | 2,095 | 2,095 | 2,055 | 2,065 | 11,900 | 1,032.50 |
| 2006-02-10 | 2,095 | 2,100 | 2,090 | 2,095 | 19,900 | 1,047.50 |
| 2006-02-09 | 2,085 | 2,095 | 2,085 | 2,095 | 8,700 | 1,047.50 |
| 2006-02-08 | 2,095 | 2,095 | 2,085 | 2,085 | 10,200 | 1,042.50 |
| 2006-02-07 | 2,085 | 2,100 | 2,085 | 2,095 | 10,500 | 1,047.50 |
| 2006-02-06 | 2,090 | 2,100 | 2,085 | 2,095 | 9,600 | 1,047.50 |
| 2006-02-03 | 2,090 | 2,095 | 2,080 | 2,090 | 18,100 | 1,045 |
| 2006-02-02 | 2,085 | 2,090 | 2,085 | 2,090 | 8,200 | 1,045 |
| 2006-02-01 | 2,080 | 2,085 | 2,080 | 2,080 | 20,600 | 1,040 |
| 2006-01-31 | 2,090 | 2,090 | 2,080 | 2,080 | 12,600 | 1,040 |
| 2006-01-30 | 2,080 | 2,090 | 2,075 | 2,080 | 28,300 | 1,040 |
| 2006-01-27 | 2,070 | 2,085 | 2,065 | 2,080 | 9,900 | 1,040 |
| 2006-01-26 | 2,050 | 2,065 | 2,050 | 2,065 | 18,100 | 1,032.50 |
| 2006-01-25 | 2,045 | 2,070 | 2,035 | 2,035 | 15,100 | 1,017.50 |
| 2006-01-24 | 2,000 | 2,070 | 2,000 | 2,040 | 18,800 | 1,020 |
| 2006-01-23 | 2,010 | 2,050 | 2,010 | 2,015 | 21,400 | 1,007.50 |
| 2006-01-20 | 2,040 | 2,060 | 2,025 | 2,030 | 24,900 | 1,015 |
| 2006-01-19 | 1,984 | 2,035 | 1,984 | 2,030 | 33,200 | 1,015 |
| 2006-01-18 | 2,075 | 2,080 | 1,985 | 1,985 | 46,800 | 992.50 |
| 2006-01-17 | 2,130 | 2,145 | 2,100 | 2,100 | 46,000 | 1,050 |
| 2006-01-16 | 2,075 | 2,130 | 2,065 | 2,130 | 36,700 | 1,065 |
| 2006-01-13 | 2,025 | 2,065 | 2,025 | 2,060 | 26,400 | 1,030 |
| 2006-01-12 | 2,030 | 2,030 | 2,020 | 2,025 | 16,000 | 1,012.50 |
| 2006-01-11 | 2,035 | 2,040 | 2,025 | 2,030 | 17,400 | 1,015 |
| 2006-01-10 | 2,040 | 2,040 | 2,025 | 2,030 | 14,300 | 1,015 |
| 2006-01-06 | 2,000 | 2,025 | 2,000 | 2,015 | 11,900 | 1,007.50 |
| 2006-01-05 | 2,000 | 2,005 | 1,997 | 1,998 | 24,700 | 999 |
| 2006-01-04 | 2,000 | 2,005 | 1,994 | 2,000 | 7,500 | 1,000 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株