7581 (株)サイゼリヤ 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 | 1,529 | 1,536 | 1,524 | 1,524 | 27,500 | 1,524 |
| 2006-12-28 | 1,540 | 1,540 | 1,524 | 1,529 | 81,300 | 1,529 |
| 2006-12-27 | 1,504 | 1,543 | 1,503 | 1,538 | 137,900 | 1,538 |
| 2006-12-26 | 1,496 | 1,519 | 1,496 | 1,517 | 106,200 | 1,517 |
| 2006-12-25 | 1,518 | 1,521 | 1,491 | 1,499 | 317,000 | 1,499 |
| 2006-12-22 | 1,528 | 1,537 | 1,521 | 1,522 | 179,000 | 1,522 |
| 2006-12-21 | 1,529 | 1,529 | 1,515 | 1,523 | 180,700 | 1,523 |
| 2006-12-20 | 1,520 | 1,532 | 1,512 | 1,524 | 197,900 | 1,524 |
| 2006-12-19 | 1,530 | 1,533 | 1,511 | 1,515 | 148,600 | 1,515 |
| 2006-12-18 | 1,542 | 1,546 | 1,529 | 1,533 | 139,000 | 1,533 |
| 2006-12-15 | 1,541 | 1,546 | 1,530 | 1,539 | 252,000 | 1,539 |
| 2006-12-14 | 1,511 | 1,520 | 1,507 | 1,511 | 119,100 | 1,511 |
| 2006-12-13 | 1,510 | 1,515 | 1,504 | 1,511 | 137,700 | 1,511 |
| 2006-12-12 | 1,509 | 1,513 | 1,501 | 1,508 | 135,400 | 1,508 |
| 2006-12-11 | 1,500 | 1,505 | 1,472 | 1,490 | 166,500 | 1,490 |
| 2006-12-08 | 1,500 | 1,507 | 1,494 | 1,504 | 188,000 | 1,504 |
| 2006-12-07 | 1,486 | 1,499 | 1,482 | 1,489 | 95,400 | 1,489 |
| 2006-12-06 | 1,484 | 1,486 | 1,477 | 1,481 | 96,100 | 1,481 |
| 2006-12-05 | 1,485 | 1,485 | 1,470 | 1,483 | 193,500 | 1,483 |
| 2006-12-04 | 1,499 | 1,499 | 1,451 | 1,452 | 283,500 | 1,452 |
| 2006-12-01 | 1,435 | 1,473 | 1,431 | 1,470 | 175,800 | 1,470 |
| 2006-11-30 | 1,431 | 1,438 | 1,422 | 1,426 | 110,000 | 1,426 |
| 2006-11-29 | 1,404 | 1,428 | 1,402 | 1,428 | 110,600 | 1,428 |
| 2006-11-28 | 1,391 | 1,399 | 1,377 | 1,397 | 134,900 | 1,397 |
| 2006-11-27 | 1,356 | 1,406 | 1,356 | 1,402 | 167,700 | 1,402 |
| 2006-11-24 | 1,369 | 1,377 | 1,341 | 1,359 | 267,700 | 1,359 |
| 2006-11-22 | 1,350 | 1,375 | 1,336 | 1,370 | 249,200 | 1,370 |
| 2006-11-21 | 1,390 | 1,392 | 1,356 | 1,359 | 183,600 | 1,359 |
| 2006-11-20 | 1,411 | 1,418 | 1,391 | 1,391 | 159,900 | 1,391 |
| 2006-11-17 | 1,401 | 1,425 | 1,400 | 1,404 | 97,900 | 1,404 |
| 2006-11-16 | 1,430 | 1,430 | 1,395 | 1,400 | 187,500 | 1,400 |
| 2006-11-15 | 1,446 | 1,458 | 1,424 | 1,427 | 135,500 | 1,427 |
| 2006-11-14 | 1,406 | 1,447 | 1,406 | 1,437 | 185,800 | 1,437 |
| 2006-11-13 | 1,420 | 1,420 | 1,395 | 1,403 | 172,900 | 1,403 |
| 2006-11-10 | 1,410 | 1,423 | 1,409 | 1,413 | 197,100 | 1,413 |
| 2006-11-09 | 1,435 | 1,443 | 1,407 | 1,409 | 264,700 | 1,409 |
| 2006-11-08 | 1,480 | 1,485 | 1,431 | 1,436 | 303,200 | 1,436 |
| 2006-11-07 | 1,508 | 1,508 | 1,475 | 1,482 | 212,400 | 1,482 |
| 2006-11-06 | 1,524 | 1,532 | 1,481 | 1,488 | 408,700 | 1,488 |
| 2006-11-02 | 1,519 | 1,528 | 1,517 | 1,526 | 120,900 | 1,526 |
| 2006-11-01 | 1,533 | 1,533 | 1,512 | 1,518 | 248,800 | 1,518 |
| 2006-10-31 | 1,530 | 1,539 | 1,527 | 1,532 | 205,400 | 1,532 |
| 2006-10-30 | 1,555 | 1,564 | 1,529 | 1,531 | 282,400 | 1,531 |
| 2006-10-27 | 1,541 | 1,554 | 1,525 | 1,550 | 337,100 | 1,550 |
| 2006-10-26 | 1,558 | 1,558 | 1,535 | 1,548 | 208,000 | 1,548 |
| 2006-10-25 | 1,585 | 1,589 | 1,555 | 1,559 | 229,300 | 1,559 |
| 2006-10-24 | 1,585 | 1,599 | 1,583 | 1,584 | 220,200 | 1,584 |
| 2006-10-23 | 1,610 | 1,611 | 1,565 | 1,582 | 440,700 | 1,582 |
| 2006-10-20 | 1,640 | 1,642 | 1,602 | 1,611 | 304,000 | 1,611 |
| 2006-10-19 | 1,665 | 1,666 | 1,643 | 1,650 | 227,600 | 1,650 |
| 2006-10-18 | 1,657 | 1,689 | 1,652 | 1,667 | 297,900 | 1,667 |
| 2006-10-17 | 1,630 | 1,630 | 1,608 | 1,620 | 61,100 | 1,620 |
| 2006-10-16 | 1,601 | 1,638 | 1,600 | 1,632 | 176,300 | 1,632 |
| 2006-10-13 | 1,609 | 1,629 | 1,604 | 1,628 | 88,800 | 1,628 |
| 2006-10-12 | 1,580 | 1,609 | 1,580 | 1,592 | 81,400 | 1,592 |
| 2006-10-11 | 1,605 | 1,625 | 1,576 | 1,576 | 138,800 | 1,576 |
| 2006-10-10 | 1,640 | 1,641 | 1,610 | 1,618 | 95,600 | 1,618 |
| 2006-10-06 | 1,650 | 1,658 | 1,642 | 1,646 | 77,600 | 1,646 |
| 2006-10-05 | 1,640 | 1,664 | 1,640 | 1,664 | 87,500 | 1,664 |
| 2006-10-04 | 1,672 | 1,676 | 1,631 | 1,632 | 194,000 | 1,632 |
| 2006-10-03 | 1,681 | 1,688 | 1,678 | 1,678 | 59,800 | 1,678 |
| 2006-10-02 | 1,682 | 1,697 | 1,678 | 1,682 | 69,200 | 1,682 |
| 2006-09-29 | 1,686 | 1,689 | 1,673 | 1,682 | 87,300 | 1,682 |
| 2006-09-28 | 1,662 | 1,683 | 1,656 | 1,683 | 59,600 | 1,683 |
| 2006-09-27 | 1,654 | 1,662 | 1,652 | 1,656 | 78,500 | 1,656 |
| 2006-09-26 | 1,672 | 1,674 | 1,651 | 1,651 | 74,500 | 1,651 |
| 2006-09-25 | 1,652 | 1,667 | 1,652 | 1,665 | 105,900 | 1,665 |
| 2006-09-22 | 1,651 | 1,668 | 1,650 | 1,652 | 125,100 | 1,652 |
| 2006-09-21 | 1,660 | 1,668 | 1,643 | 1,658 | 184,900 | 1,658 |
| 2006-09-20 | 1,637 | 1,659 | 1,637 | 1,651 | 71,700 | 1,651 |
| 2006-09-19 | 1,670 | 1,675 | 1,630 | 1,637 | 243,300 | 1,637 |
| 2006-09-15 | 1,699 | 1,700 | 1,670 | 1,678 | 145,800 | 1,678 |
| 2006-09-14 | 1,681 | 1,698 | 1,681 | 1,698 | 84,300 | 1,698 |
| 2006-09-13 | 1,673 | 1,679 | 1,668 | 1,673 | 126,600 | 1,673 |
| 2006-09-12 | 1,698 | 1,700 | 1,660 | 1,666 | 170,500 | 1,666 |
| 2006-09-11 | 1,706 | 1,716 | 1,691 | 1,705 | 160,200 | 1,705 |
| 2006-09-08 | 1,707 | 1,719 | 1,700 | 1,702 | 175,400 | 1,702 |
| 2006-09-07 | 1,721 | 1,729 | 1,710 | 1,717 | 116,800 | 1,717 |
| 2006-09-06 | 1,757 | 1,757 | 1,738 | 1,742 | 117,600 | 1,742 |
| 2006-09-05 | 1,739 | 1,754 | 1,721 | 1,754 | 127,900 | 1,754 |
| 2006-09-04 | 1,750 | 1,763 | 1,743 | 1,745 | 116,400 | 1,745 |
| 2006-09-01 | 1,771 | 1,771 | 1,753 | 1,758 | 182,700 | 1,758 |
| 2006-08-31 | 1,776 | 1,804 | 1,764 | 1,791 | 232,100 | 1,791 |
| 2006-08-30 | 1,761 | 1,777 | 1,752 | 1,777 | 202,900 | 1,777 |
| 2006-08-29 | 1,751 | 1,776 | 1,751 | 1,775 | 230,000 | 1,775 |
| 2006-08-28 | 1,785 | 1,788 | 1,760 | 1,770 | 342,200 | 1,770 |
| 2006-08-25 | 1,810 | 1,832 | 1,808 | 1,828 | 606,300 | 1,828 |
| 2006-08-24 | 1,818 | 1,818 | 1,805 | 1,815 | 212,900 | 1,815 |
| 2006-08-23 | 1,823 | 1,823 | 1,816 | 1,818 | 160,100 | 1,818 |
| 2006-08-22 | 1,813 | 1,817 | 1,807 | 1,814 | 100,200 | 1,814 |
| 2006-08-21 | 1,820 | 1,820 | 1,803 | 1,813 | 135,600 | 1,813 |
| 2006-08-18 | 1,790 | 1,815 | 1,790 | 1,813 | 163,300 | 1,813 |
| 2006-08-17 | 1,799 | 1,804 | 1,786 | 1,791 | 155,200 | 1,791 |
| 2006-08-16 | 1,804 | 1,811 | 1,783 | 1,783 | 283,000 | 1,783 |
| 2006-08-15 | 1,811 | 1,811 | 1,796 | 1,802 | 165,900 | 1,802 |
| 2006-08-14 | 1,786 | 1,814 | 1,786 | 1,802 | 131,000 | 1,802 |
| 2006-08-11 | 1,790 | 1,802 | 1,772 | 1,782 | 225,400 | 1,782 |
| 2006-08-10 | 1,812 | 1,817 | 1,804 | 1,807 | 161,200 | 1,807 |
| 2006-08-09 | 1,832 | 1,844 | 1,812 | 1,822 | 295,300 | 1,822 |
| 2006-08-08 | 1,803 | 1,850 | 1,803 | 1,850 | 166,000 | 1,850 |
| 2006-08-07 | 1,826 | 1,830 | 1,806 | 1,807 | 112,300 | 1,807 |
| 2006-08-04 | 1,830 | 1,837 | 1,819 | 1,832 | 107,400 | 1,832 |
| 2006-08-03 | 1,832 | 1,848 | 1,825 | 1,835 | 116,400 | 1,835 |
| 2006-08-02 | 1,827 | 1,845 | 1,819 | 1,843 | 106,600 | 1,843 |
| 2006-08-01 | 1,811 | 1,844 | 1,810 | 1,836 | 177,500 | 1,836 |
| 2006-07-31 | 1,805 | 1,819 | 1,788 | 1,808 | 146,100 | 1,808 |
| 2006-07-28 | 1,749 | 1,820 | 1,740 | 1,805 | 211,200 | 1,805 |
| 2006-07-27 | 1,763 | 1,776 | 1,735 | 1,740 | 141,400 | 1,740 |
| 2006-07-26 | 1,781 | 1,793 | 1,775 | 1,777 | 98,400 | 1,777 |
| 2006-07-25 | 1,797 | 1,826 | 1,765 | 1,776 | 172,000 | 1,776 |
| 2006-07-24 | 1,755 | 1,799 | 1,755 | 1,789 | 186,400 | 1,789 |
| 2006-07-21 | 1,738 | 1,758 | 1,726 | 1,746 | 169,900 | 1,746 |
| 2006-07-20 | 1,720 | 1,747 | 1,709 | 1,742 | 203,100 | 1,742 |
| 2006-07-19 | 1,676 | 1,717 | 1,665 | 1,695 | 344,500 | 1,695 |
| 2006-07-18 | 1,731 | 1,748 | 1,645 | 1,646 | 520,400 | 1,646 |
| 2006-07-14 | 1,680 | 1,718 | 1,668 | 1,700 | 323,700 | 1,700 |
| 2006-07-13 | 1,710 | 1,710 | 1,662 | 1,683 | 286,400 | 1,683 |
| 2006-07-12 | 1,733 | 1,739 | 1,715 | 1,719 | 150,900 | 1,719 |
| 2006-07-11 | 1,768 | 1,770 | 1,734 | 1,744 | 164,700 | 1,744 |
| 2006-07-10 | 1,770 | 1,771 | 1,758 | 1,768 | 122,600 | 1,768 |
| 2006-07-07 | 1,793 | 1,795 | 1,774 | 1,777 | 169,000 | 1,777 |
| 2006-07-06 | 1,750 | 1,787 | 1,750 | 1,782 | 179,800 | 1,782 |
| 2006-07-05 | 1,774 | 1,780 | 1,754 | 1,758 | 156,500 | 1,758 |
| 2006-07-04 | 1,792 | 1,802 | 1,774 | 1,781 | 188,600 | 1,781 |
| 2006-07-03 | 1,785 | 1,815 | 1,785 | 1,791 | 133,500 | 1,791 |
| 2006-06-30 | 1,780 | 1,810 | 1,779 | 1,799 | 142,400 | 1,799 |
| 2006-06-29 | 1,785 | 1,794 | 1,755 | 1,755 | 280,200 | 1,755 |
| 2006-06-28 | 1,802 | 1,816 | 1,793 | 1,801 | 194,400 | 1,801 |
| 2006-06-27 | 1,822 | 1,849 | 1,822 | 1,822 | 113,900 | 1,822 |
| 2006-06-26 | 1,850 | 1,854 | 1,816 | 1,826 | 212,600 | 1,826 |
| 2006-06-23 | 1,870 | 1,871 | 1,850 | 1,860 | 233,900 | 1,860 |
| 2006-06-22 | 1,884 | 1,898 | 1,863 | 1,886 | 324,900 | 1,886 |
| 2006-06-21 | 1,900 | 1,915 | 1,890 | 1,914 | 226,300 | 1,914 |
| 2006-06-20 | 1,875 | 1,944 | 1,872 | 1,890 | 333,800 | 1,890 |
| 2006-06-19 | 1,812 | 1,878 | 1,811 | 1,874 | 310,100 | 1,874 |
| 2006-06-16 | 1,829 | 1,838 | 1,805 | 1,813 | 134,700 | 1,813 |
| 2006-06-15 | 1,821 | 1,831 | 1,801 | 1,831 | 188,300 | 1,831 |
| 2006-06-14 | 1,809 | 1,858 | 1,796 | 1,827 | 411,800 | 1,827 |
| 2006-06-13 | 1,759 | 1,825 | 1,750 | 1,818 | 354,000 | 1,818 |
| 2006-06-12 | 1,700 | 1,789 | 1,682 | 1,789 | 310,800 | 1,789 |
| 2006-06-09 | 1,690 | 1,690 | 1,647 | 1,682 | 154,600 | 1,682 |
| 2006-06-08 | 1,660 | 1,667 | 1,645 | 1,645 | 103,900 | 1,645 |
| 2006-06-07 | 1,679 | 1,682 | 1,666 | 1,666 | 51,900 | 1,666 |
| 2006-06-06 | 1,680 | 1,687 | 1,670 | 1,675 | 42,400 | 1,675 |
| 2006-06-05 | 1,690 | 1,695 | 1,677 | 1,685 | 55,600 | 1,685 |
| 2006-06-02 | 1,694 | 1,700 | 1,639 | 1,700 | 105,200 | 1,700 |
| 2006-06-01 | 1,671 | 1,694 | 1,671 | 1,679 | 89,100 | 1,679 |
| 2006-05-31 | 1,690 | 1,693 | 1,665 | 1,666 | 99,300 | 1,666 |
| 2006-05-30 | 1,714 | 1,721 | 1,705 | 1,715 | 105,900 | 1,715 |
| 2006-05-29 | 1,770 | 1,770 | 1,728 | 1,744 | 124,800 | 1,744 |
| 2006-05-26 | 1,760 | 1,790 | 1,760 | 1,790 | 241,700 | 1,790 |
| 2006-05-25 | 1,735 | 1,766 | 1,726 | 1,757 | 152,100 | 1,757 |
| 2006-05-24 | 1,712 | 1,747 | 1,712 | 1,745 | 140,200 | 1,745 |
| 2006-05-23 | 1,701 | 1,746 | 1,701 | 1,729 | 151,500 | 1,729 |
| 2006-05-22 | 1,734 | 1,734 | 1,717 | 1,717 | 156,500 | 1,717 |
| 2006-05-19 | 1,670 | 1,718 | 1,653 | 1,716 | 196,800 | 1,716 |
| 2006-05-18 | 1,642 | 1,675 | 1,638 | 1,670 | 105,100 | 1,670 |
| 2006-05-17 | 1,635 | 1,648 | 1,622 | 1,644 | 155,600 | 1,644 |
| 2006-05-16 | 1,631 | 1,655 | 1,629 | 1,646 | 119,100 | 1,646 |
| 2006-05-15 | 1,631 | 1,635 | 1,620 | 1,635 | 133,500 | 1,635 |
| 2006-05-12 | 1,655 | 1,655 | 1,640 | 1,647 | 166,100 | 1,647 |
| 2006-05-11 | 1,668 | 1,668 | 1,655 | 1,659 | 127,700 | 1,659 |
| 2006-05-10 | 1,684 | 1,685 | 1,661 | 1,667 | 116,200 | 1,667 |
| 2006-05-09 | 1,697 | 1,699 | 1,684 | 1,686 | 107,000 | 1,686 |
| 2006-05-08 | 1,708 | 1,715 | 1,685 | 1,696 | 127,400 | 1,696 |
| 2006-05-02 | 1,687 | 1,700 | 1,681 | 1,689 | 87,100 | 1,689 |
| 2006-05-01 | 1,722 | 1,722 | 1,676 | 1,679 | 199,900 | 1,679 |
| 2006-04-28 | 1,710 | 1,722 | 1,701 | 1,722 | 149,600 | 1,722 |
| 2006-04-27 | 1,706 | 1,725 | 1,701 | 1,723 | 109,400 | 1,723 |
| 2006-04-26 | 1,713 | 1,716 | 1,696 | 1,702 | 180,400 | 1,702 |
| 2006-04-25 | 1,702 | 1,720 | 1,702 | 1,712 | 206,000 | 1,712 |
| 2006-04-24 | 1,737 | 1,737 | 1,703 | 1,707 | 218,800 | 1,707 |
| 2006-04-21 | 1,706 | 1,740 | 1,705 | 1,737 | 175,400 | 1,737 |
| 2006-04-20 | 1,732 | 1,733 | 1,703 | 1,710 | 216,100 | 1,710 |
| 2006-04-19 | 1,743 | 1,750 | 1,735 | 1,741 | 123,000 | 1,741 |
| 2006-04-18 | 1,750 | 1,753 | 1,731 | 1,753 | 90,900 | 1,753 |
| 2006-04-17 | 1,780 | 1,781 | 1,756 | 1,757 | 155,300 | 1,757 |
| 2006-04-14 | 1,767 | 1,785 | 1,743 | 1,779 | 185,900 | 1,779 |
| 2006-04-13 | 1,799 | 1,800 | 1,765 | 1,783 | 149,200 | 1,783 |
| 2006-04-12 | 1,800 | 1,806 | 1,780 | 1,787 | 269,300 | 1,787 |
| 2006-04-11 | 1,770 | 1,791 | 1,762 | 1,789 | 290,200 | 1,789 |
| 2006-04-10 | 1,734 | 1,759 | 1,726 | 1,759 | 225,200 | 1,759 |
| 2006-04-07 | 1,720 | 1,735 | 1,716 | 1,734 | 192,900 | 1,734 |
| 2006-04-06 | 1,707 | 1,724 | 1,707 | 1,716 | 193,200 | 1,716 |
| 2006-04-05 | 1,710 | 1,725 | 1,702 | 1,717 | 426,500 | 1,717 |
| 2006-04-04 | 1,752 | 1,773 | 1,740 | 1,756 | 287,800 | 1,756 |
| 2006-04-03 | 1,749 | 1,756 | 1,745 | 1,751 | 208,400 | 1,751 |
| 2006-03-31 | 1,751 | 1,752 | 1,744 | 1,745 | 61,500 | 1,745 |
| 2006-03-30 | 1,745 | 1,751 | 1,740 | 1,750 | 66,100 | 1,750 |
| 2006-03-29 | 1,745 | 1,751 | 1,742 | 1,750 | 54,900 | 1,750 |
| 2006-03-28 | 1,750 | 1,755 | 1,744 | 1,751 | 99,200 | 1,751 |
| 2006-03-27 | 1,750 | 1,757 | 1,747 | 1,751 | 170,800 | 1,751 |
| 2006-03-24 | 1,725 | 1,751 | 1,725 | 1,750 | 76,700 | 1,750 |
| 2006-03-23 | 1,736 | 1,751 | 1,725 | 1,746 | 103,800 | 1,746 |
| 2006-03-22 | 1,750 | 1,759 | 1,735 | 1,752 | 112,800 | 1,752 |
| 2006-03-20 | 1,700 | 1,752 | 1,700 | 1,750 | 141,000 | 1,750 |
| 2006-03-17 | 1,720 | 1,731 | 1,710 | 1,719 | 71,900 | 1,719 |
| 2006-03-16 | 1,701 | 1,708 | 1,690 | 1,690 | 48,500 | 1,690 |
| 2006-03-15 | 1,715 | 1,715 | 1,701 | 1,704 | 78,400 | 1,704 |
| 2006-03-14 | 1,720 | 1,722 | 1,690 | 1,715 | 75,700 | 1,715 |
| 2006-03-13 | 1,725 | 1,739 | 1,706 | 1,734 | 103,200 | 1,734 |
| 2006-03-10 | 1,700 | 1,740 | 1,691 | 1,726 | 232,300 | 1,726 |
| 2006-03-09 | 1,631 | 1,678 | 1,625 | 1,675 | 94,500 | 1,675 |
| 2006-03-08 | 1,619 | 1,670 | 1,615 | 1,661 | 221,500 | 1,661 |
| 2006-03-07 | 1,596 | 1,607 | 1,593 | 1,601 | 90,600 | 1,601 |
| 2006-03-06 | 1,595 | 1,609 | 1,580 | 1,593 | 138,800 | 1,593 |
| 2006-03-03 | 1,570 | 1,572 | 1,551 | 1,565 | 79,700 | 1,565 |
| 2006-03-02 | 1,577 | 1,595 | 1,565 | 1,572 | 60,200 | 1,572 |
| 2006-03-01 | 1,592 | 1,593 | 1,573 | 1,581 | 172,900 | 1,581 |
| 2006-02-28 | 1,593 | 1,610 | 1,585 | 1,593 | 110,100 | 1,593 |
| 2006-02-27 | 1,590 | 1,620 | 1,577 | 1,577 | 191,400 | 1,577 |
| 2006-02-24 | 1,610 | 1,610 | 1,583 | 1,592 | 86,500 | 1,592 |
| 2006-02-23 | 1,560 | 1,620 | 1,559 | 1,612 | 106,500 | 1,612 |
| 2006-02-22 | 1,625 | 1,625 | 1,567 | 1,573 | 104,300 | 1,573 |
| 2006-02-21 | 1,532 | 1,611 | 1,532 | 1,590 | 83,400 | 1,590 |
| 2006-02-20 | 1,610 | 1,611 | 1,560 | 1,562 | 115,800 | 1,562 |
| 2006-02-17 | 1,677 | 1,693 | 1,595 | 1,614 | 201,600 | 1,614 |
| 2006-02-16 | 1,692 | 1,710 | 1,665 | 1,677 | 123,800 | 1,677 |
| 2006-02-15 | 1,708 | 1,736 | 1,706 | 1,720 | 140,100 | 1,720 |
| 2006-02-14 | 1,703 | 1,720 | 1,681 | 1,707 | 123,100 | 1,707 |
| 2006-02-13 | 1,720 | 1,720 | 1,700 | 1,703 | 84,700 | 1,703 |
| 2006-02-10 | 1,729 | 1,732 | 1,713 | 1,720 | 88,600 | 1,720 |
| 2006-02-09 | 1,718 | 1,746 | 1,718 | 1,737 | 129,700 | 1,737 |
| 2006-02-08 | 1,735 | 1,747 | 1,711 | 1,715 | 118,000 | 1,715 |
| 2006-02-07 | 1,750 | 1,750 | 1,732 | 1,742 | 77,700 | 1,742 |
| 2006-02-06 | 1,754 | 1,755 | 1,729 | 1,749 | 107,000 | 1,749 |
| 2006-02-03 | 1,740 | 1,750 | 1,726 | 1,747 | 118,000 | 1,747 |
| 2006-02-02 | 1,728 | 1,750 | 1,724 | 1,724 | 198,700 | 1,724 |
| 2006-02-01 | 1,730 | 1,752 | 1,716 | 1,727 | 171,300 | 1,727 |
| 2006-01-31 | 1,718 | 1,733 | 1,712 | 1,722 | 152,200 | 1,722 |
| 2006-01-30 | 1,700 | 1,728 | 1,680 | 1,715 | 147,200 | 1,715 |
| 2006-01-27 | 1,666 | 1,680 | 1,655 | 1,677 | 98,700 | 1,677 |
| 2006-01-26 | 1,630 | 1,658 | 1,630 | 1,655 | 156,700 | 1,655 |
| 2006-01-25 | 1,632 | 1,647 | 1,622 | 1,630 | 129,800 | 1,630 |
| 2006-01-24 | 1,620 | 1,639 | 1,602 | 1,631 | 107,500 | 1,631 |
| 2006-01-23 | 1,621 | 1,659 | 1,618 | 1,630 | 263,400 | 1,630 |
| 2006-01-20 | 1,690 | 1,690 | 1,599 | 1,621 | 311,500 | 1,621 |
| 2006-01-19 | 1,527 | 1,648 | 1,527 | 1,639 | 174,400 | 1,639 |
| 2006-01-18 | 1,632 | 1,650 | 1,515 | 1,557 | 219,700 | 1,557 |
| 2006-01-17 | 1,700 | 1,706 | 1,650 | 1,650 | 185,400 | 1,650 |
| 2006-01-16 | 1,750 | 1,751 | 1,711 | 1,722 | 171,000 | 1,722 |
| 2006-01-13 | 1,758 | 1,760 | 1,747 | 1,747 | 146,700 | 1,747 |
| 2006-01-12 | 1,747 | 1,759 | 1,747 | 1,758 | 99,300 | 1,758 |
| 2006-01-11 | 1,730 | 1,747 | 1,728 | 1,747 | 151,400 | 1,747 |
| 2006-01-10 | 1,750 | 1,755 | 1,730 | 1,736 | 159,100 | 1,736 |
| 2006-01-06 | 1,726 | 1,743 | 1,726 | 1,733 | 149,500 | 1,733 |
| 2006-01-05 | 1,730 | 1,735 | 1,723 | 1,726 | 138,400 | 1,726 |
| 2006-01-04 | 1,739 | 1,745 | 1,721 | 1,743 | 78,900 | 1,743 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
