7611 (株)ハイデイ日高 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 | 1,135 | 1,142 | 1,128 | 1,132 | 11,300 | 344.64 |
| 2006-12-28 | 1,114 | 1,143 | 1,114 | 1,136 | 39,100 | 345.86 |
| 2006-12-27 | 1,096 | 1,114 | 1,092 | 1,109 | 34,100 | 337.64 |
| 2006-12-26 | 1,086 | 1,095 | 1,085 | 1,095 | 26,300 | 333.38 |
| 2006-12-25 | 1,090 | 1,093 | 1,085 | 1,086 | 23,500 | 330.64 |
| 2006-12-22 | 1,086 | 1,095 | 1,082 | 1,085 | 17,300 | 330.33 |
| 2006-12-21 | 1,091 | 1,093 | 1,085 | 1,092 | 11,800 | 332.46 |
| 2006-12-20 | 1,087 | 1,094 | 1,085 | 1,092 | 14,500 | 332.46 |
| 2006-12-19 | 1,076 | 1,086 | 1,076 | 1,076 | 12,100 | 327.59 |
| 2006-12-18 | 1,080 | 1,086 | 1,072 | 1,076 | 18,300 | 327.59 |
| 2006-12-15 | 1,092 | 1,092 | 1,085 | 1,086 | 13,800 | 330.64 |
| 2006-12-14 | 1,088 | 1,092 | 1,085 | 1,092 | 8,000 | 332.46 |
| 2006-12-13 | 1,089 | 1,091 | 1,083 | 1,089 | 8,300 | 331.55 |
| 2006-12-12 | 1,084 | 1,089 | 1,078 | 1,089 | 5,200 | 331.55 |
| 2006-12-11 | 1,088 | 1,090 | 1,080 | 1,084 | 7,600 | 330.03 |
| 2006-12-08 | 1,095 | 1,098 | 1,085 | 1,085 | 13,200 | 330.33 |
| 2006-12-07 | 1,080 | 1,094 | 1,080 | 1,092 | 9,400 | 332.46 |
| 2006-12-06 | 1,093 | 1,094 | 1,089 | 1,093 | 4,900 | 332.77 |
| 2006-12-05 | 1,095 | 1,095 | 1,084 | 1,094 | 5,800 | 333.07 |
| 2006-12-04 | 1,089 | 1,093 | 1,086 | 1,088 | 3,500 | 331.25 |
| 2006-12-01 | 1,090 | 1,092 | 1,085 | 1,089 | 6,400 | 331.55 |
| 2006-11-30 | 1,076 | 1,085 | 1,070 | 1,081 | 8,500 | 329.11 |
| 2006-11-29 | 1,073 | 1,076 | 1,057 | 1,076 | 3,300 | 327.59 |
| 2006-11-28 | 1,058 | 1,059 | 1,056 | 1,057 | 10,800 | 321.81 |
| 2006-11-27 | 1,063 | 1,073 | 1,058 | 1,064 | 12,100 | 323.94 |
| 2006-11-24 | 1,080 | 1,080 | 1,061 | 1,064 | 10,400 | 323.94 |
| 2006-11-22 | 1,043 | 1,069 | 1,031 | 1,068 | 11,200 | 325.16 |
| 2006-11-21 | 1,040 | 1,045 | 1,035 | 1,043 | 19,700 | 317.54 |
| 2006-11-20 | 1,070 | 1,070 | 1,045 | 1,045 | 15,800 | 318.15 |
| 2006-11-17 | 1,076 | 1,080 | 1,068 | 1,070 | 9,700 | 325.76 |
| 2006-11-16 | 1,097 | 1,097 | 1,080 | 1,080 | 7,500 | 328.81 |
| 2006-11-15 | 1,089 | 1,090 | 1,071 | 1,087 | 9,500 | 330.94 |
| 2006-11-14 | 1,075 | 1,086 | 1,068 | 1,085 | 9,800 | 330.33 |
| 2006-11-13 | 1,089 | 1,089 | 1,073 | 1,075 | 7,400 | 327.29 |
| 2006-11-10 | 1,089 | 1,089 | 1,084 | 1,088 | 5,600 | 331.25 |
| 2006-11-09 | 1,095 | 1,095 | 1,084 | 1,093 | 7,100 | 332.77 |
| 2006-11-08 | 1,094 | 1,099 | 1,086 | 1,090 | 6,700 | 331.85 |
| 2006-11-07 | 1,099 | 1,102 | 1,093 | 1,097 | 11,200 | 333.99 |
| 2006-11-06 | 1,099 | 1,099 | 1,083 | 1,095 | 7,400 | 333.38 |
| 2006-11-02 | 1,096 | 1,100 | 1,093 | 1,098 | 8,800 | 334.29 |
| 2006-11-01 | 1,088 | 1,097 | 1,083 | 1,091 | 7,300 | 332.16 |
| 2006-10-31 | 1,090 | 1,099 | 1,087 | 1,088 | 18,000 | 331.25 |
| 2006-10-30 | 1,090 | 1,093 | 1,071 | 1,071 | 13,900 | 326.07 |
| 2006-10-27 | 1,096 | 1,098 | 1,085 | 1,086 | 10,700 | 330.64 |
| 2006-10-26 | 1,080 | 1,102 | 1,075 | 1,099 | 35,500 | 334.59 |
| 2006-10-25 | 1,090 | 1,092 | 1,070 | 1,083 | 12,000 | 329.72 |
| 2006-10-24 | 1,072 | 1,085 | 1,072 | 1,085 | 13,200 | 330.33 |
| 2006-10-23 | 1,075 | 1,077 | 1,070 | 1,071 | 10,900 | 326.07 |
| 2006-10-20 | 1,071 | 1,075 | 1,063 | 1,074 | 6,600 | 326.98 |
| 2006-10-19 | 1,069 | 1,079 | 1,058 | 1,070 | 20,700 | 325.76 |
| 2006-10-18 | 1,068 | 1,070 | 1,055 | 1,068 | 12,000 | 325.16 |
| 2006-10-17 | 1,054 | 1,074 | 1,054 | 1,065 | 13,600 | 324.24 |
| 2006-10-16 | 1,040 | 1,065 | 1,036 | 1,052 | 19,500 | 320.28 |
| 2006-10-13 | 1,059 | 1,059 | 1,044 | 1,050 | 21,000 | 319.68 |
| 2006-10-12 | 1,043 | 1,063 | 1,042 | 1,044 | 13,300 | 317.85 |
| 2006-10-11 | 1,051 | 1,068 | 1,045 | 1,045 | 14,100 | 318.15 |
| 2006-10-10 | 1,071 | 1,080 | 1,053 | 1,064 | 13,300 | 323.94 |
| 2006-10-06 | 1,085 | 1,085 | 1,075 | 1,078 | 3,900 | 328.20 |
| 2006-10-05 | 1,090 | 1,090 | 1,071 | 1,085 | 7,400 | 330.33 |
| 2006-10-04 | 1,085 | 1,085 | 1,069 | 1,070 | 8,000 | 325.76 |
| 2006-10-03 | 1,086 | 1,086 | 1,075 | 1,086 | 5,000 | 330.64 |
| 2006-10-02 | 1,089 | 1,094 | 1,085 | 1,086 | 10,200 | 330.64 |
| 2006-09-29 | 1,090 | 1,090 | 1,085 | 1,085 | 7,900 | 330.33 |
| 2006-09-28 | 1,089 | 1,090 | 1,078 | 1,089 | 8,100 | 331.55 |
| 2006-09-27 | 1,090 | 1,093 | 1,081 | 1,088 | 24,000 | 331.25 |
| 2006-09-26 | 1,090 | 1,098 | 1,089 | 1,090 | 11,100 | 331.85 |
| 2006-09-25 | 1,093 | 1,100 | 1,089 | 1,100 | 39,800 | 334.90 |
| 2006-09-22 | 1,090 | 1,093 | 1,084 | 1,093 | 11,400 | 332.77 |
| 2006-09-21 | 1,089 | 1,095 | 1,085 | 1,091 | 11,400 | 332.16 |
| 2006-09-20 | 1,087 | 1,089 | 1,074 | 1,079 | 12,900 | 328.51 |
| 2006-09-19 | 1,074 | 1,094 | 1,074 | 1,084 | 11,600 | 330.03 |
| 2006-09-15 | 1,070 | 1,070 | 1,060 | 1,068 | 8,300 | 325.16 |
| 2006-09-14 | 1,058 | 1,070 | 1,050 | 1,070 | 20,600 | 325.76 |
| 2006-09-13 | 1,080 | 1,089 | 1,062 | 1,062 | 21,100 | 323.33 |
| 2006-09-12 | 1,090 | 1,090 | 1,069 | 1,077 | 21,800 | 327.90 |
| 2006-09-11 | 1,096 | 1,096 | 1,079 | 1,085 | 13,600 | 330.33 |
| 2006-09-08 | 1,089 | 1,089 | 1,079 | 1,079 | 19,200 | 328.51 |
| 2006-09-07 | 1,090 | 1,090 | 1,080 | 1,081 | 11,300 | 329.11 |
| 2006-09-06 | 1,100 | 1,100 | 1,086 | 1,090 | 27,600 | 331.85 |
| 2006-09-05 | 1,106 | 1,106 | 1,092 | 1,100 | 23,900 | 334.90 |
| 2006-09-04 | 1,096 | 1,100 | 1,091 | 1,098 | 25,500 | 334.29 |
| 2006-09-01 | 1,104 | 1,104 | 1,061 | 1,081 | 59,300 | 329.11 |
| 2006-08-31 | 1,108 | 1,134 | 1,100 | 1,112 | 120,900 | 338.55 |
| 2006-08-30 | 1,121 | 1,139 | 1,121 | 1,128 | 180,600 | 343.42 |
| 2006-08-29 | 1,130 | 1,135 | 1,127 | 1,135 | 90,600 | 345.55 |
| 2006-08-28 | 1,127 | 1,131 | 1,120 | 1,129 | 53,000 | 343.73 |
| 2006-08-25 | 1,120 | 1,125 | 1,115 | 1,124 | 48,700 | 342.21 |
| 2006-08-24 | 1,119 | 1,122 | 1,115 | 1,122 | 21,600 | 341.60 |
| 2006-08-23 | 1,117 | 1,121 | 1,115 | 1,120 | 21,600 | 340.99 |
| 2006-08-22 | 1,118 | 1,123 | 1,111 | 1,117 | 21,000 | 340.07 |
| 2006-08-21 | 1,111 | 1,120 | 1,105 | 1,117 | 29,000 | 340.07 |
| 2006-08-18 | 1,100 | 1,110 | 1,090 | 1,110 | 31,500 | 337.94 |
| 2006-08-17 | 1,084 | 1,105 | 1,084 | 1,100 | 47,200 | 334.90 |
| 2006-08-16 | 1,091 | 1,099 | 1,083 | 1,083 | 16,700 | 329.72 |
| 2006-08-15 | 1,092 | 1,115 | 1,076 | 1,085 | 51,400 | 330.33 |
| 2006-08-14 | 1,083 | 1,090 | 1,074 | 1,090 | 15,600 | 331.85 |
| 2006-08-11 | 1,070 | 1,085 | 1,064 | 1,078 | 20,500 | 328.20 |
| 2006-08-10 | 1,064 | 1,077 | 1,063 | 1,069 | 10,400 | 325.46 |
| 2006-08-09 | 1,059 | 1,070 | 1,059 | 1,067 | 8,800 | 324.85 |
| 2006-08-08 | 1,065 | 1,076 | 1,045 | 1,065 | 15,700 | 324.24 |
| 2006-08-07 | 1,072 | 1,086 | 1,060 | 1,065 | 32,700 | 324.24 |
| 2006-08-04 | 1,042 | 1,064 | 1,042 | 1,060 | 8,800 | 322.72 |
| 2006-08-03 | 1,055 | 1,069 | 1,040 | 1,055 | 21,400 | 321.20 |
| 2006-08-02 | 1,050 | 1,059 | 1,043 | 1,057 | 14,000 | 321.81 |
| 2006-08-01 | 1,056 | 1,068 | 1,051 | 1,054 | 22,700 | 320.89 |
| 2006-07-31 | 1,089 | 1,089 | 1,042 | 1,075 | 18,700 | 327.29 |
| 2006-07-28 | 1,056 | 1,076 | 1,055 | 1,076 | 15,000 | 327.59 |
| 2006-07-27 | 1,050 | 1,068 | 1,043 | 1,050 | 18,300 | 319.68 |
| 2006-07-26 | 1,082 | 1,090 | 1,039 | 1,052 | 37,000 | 320.28 |
| 2006-07-25 | 1,099 | 1,106 | 1,080 | 1,085 | 39,900 | 330.33 |
| 2006-07-24 | 1,100 | 1,100 | 1,066 | 1,100 | 97,400 | 334.90 |
| 2006-07-21 | 1,040 | 1,078 | 1,039 | 1,067 | 79,000 | 324.85 |
| 2006-07-20 | 1,020 | 1,020 | 992 | 1,001 | 58,800 | 304.76 |
| 2006-07-19 | 1,020 | 1,020 | 991 | 1,000 | 49,200 | 304.45 |
| 2006-07-18 | 1,055 | 1,065 | 1,020 | 1,020 | 25,600 | 310.54 |
| 2006-07-14 | 1,040 | 1,064 | 1,040 | 1,045 | 13,300 | 318.15 |
| 2006-07-13 | 1,074 | 1,080 | 1,030 | 1,060 | 33,200 | 322.72 |
| 2006-07-12 | 1,088 | 1,100 | 1,079 | 1,087 | 13,600 | 330.94 |
| 2006-07-11 | 1,115 | 1,119 | 1,091 | 1,100 | 16,700 | 334.90 |
| 2006-07-10 | 1,088 | 1,101 | 1,081 | 1,101 | 16,400 | 335.20 |
| 2006-07-07 | 1,090 | 1,139 | 1,088 | 1,109 | 30,900 | 337.64 |
| 2006-07-06 | 1,085 | 1,097 | 1,082 | 1,088 | 20,100 | 331.25 |
| 2006-07-05 | 1,110 | 1,115 | 1,090 | 1,090 | 46,700 | 331.85 |
| 2006-07-04 | 1,145 | 1,145 | 1,113 | 1,129 | 43,000 | 343.73 |
| 2006-07-03 | 1,138 | 1,147 | 1,134 | 1,145 | 24,400 | 348.60 |
| 2006-06-30 | 1,136 | 1,150 | 1,130 | 1,132 | 49,700 | 344.64 |
| 2006-06-29 | 1,124 | 1,135 | 1,120 | 1,122 | 30,300 | 341.60 |
| 2006-06-28 | 1,109 | 1,134 | 1,090 | 1,124 | 50,500 | 342.21 |
| 2006-06-27 | 1,110 | 1,143 | 1,100 | 1,120 | 86,700 | 340.99 |
| 2006-06-26 | 1,080 | 1,096 | 1,075 | 1,090 | 45,300 | 331.85 |
| 2006-06-23 | 1,050 | 1,078 | 1,049 | 1,078 | 44,000 | 328.20 |
| 2006-06-22 | 1,030 | 1,044 | 1,030 | 1,042 | 20,100 | 317.24 |
| 2006-06-21 | 1,023 | 1,030 | 1,020 | 1,030 | 22,300 | 313.59 |
| 2006-06-20 | 1,025 | 1,025 | 1,009 | 1,018 | 15,400 | 309.93 |
| 2006-06-19 | 1,000 | 1,020 | 990 | 1,005 | 25,500 | 305.98 |
| 2006-06-16 | 990 | 1,030 | 987 | 990 | 24,500 | 301.41 |
| 2006-06-15 | 980 | 982 | 971 | 971 | 16,900 | 295.62 |
| 2006-06-14 | 960 | 982 | 960 | 980 | 17,000 | 298.36 |
| 2006-06-13 | 980 | 991 | 973 | 988 | 9,200 | 300.80 |
| 2006-06-12 | 980 | 1,000 | 977 | 983 | 29,900 | 299.28 |
| 2006-06-09 | 948 | 991 | 948 | 990 | 24,700 | 301.41 |
| 2006-06-08 | 957 | 964 | 940 | 958 | 29,900 | 291.67 |
| 2006-06-07 | 1,010 | 1,010 | 971 | 978 | 38,600 | 297.76 |
| 2006-06-06 | 1,015 | 1,020 | 1,001 | 1,006 | 17,400 | 306.28 |
| 2006-06-05 | 1,016 | 1,035 | 995 | 1,035 | 41,900 | 315.11 |
| 2006-06-02 | 1,011 | 1,030 | 967 | 1,001 | 49,300 | 304.76 |
| 2006-06-01 | 1,057 | 1,058 | 1,018 | 1,018 | 19,300 | 309.93 |
| 2006-05-31 | 1,035 | 1,039 | 1,026 | 1,037 | 17,300 | 315.72 |
| 2006-05-30 | 1,060 | 1,078 | 1,050 | 1,064 | 7,500 | 323.94 |
| 2006-05-29 | 1,067 | 1,083 | 1,040 | 1,083 | 37,200 | 329.72 |
| 2006-05-26 | 1,079 | 1,085 | 1,055 | 1,069 | 28,600 | 325.46 |
| 2006-05-25 | 1,092 | 1,092 | 1,060 | 1,089 | 16,700 | 331.55 |
| 2006-05-24 | 1,091 | 1,098 | 1,070 | 1,086 | 18,400 | 330.64 |
| 2006-05-23 | 1,102 | 1,102 | 1,074 | 1,089 | 17,300 | 331.55 |
| 2006-05-22 | 1,104 | 1,110 | 1,085 | 1,091 | 37,000 | 332.16 |
| 2006-05-19 | 1,036 | 1,098 | 1,035 | 1,098 | 32,400 | 334.29 |
| 2006-05-18 | 1,070 | 1,070 | 1,039 | 1,048 | 34,800 | 319.07 |
| 2006-05-17 | 1,071 | 1,099 | 1,066 | 1,091 | 32,100 | 332.16 |
| 2006-05-16 | 1,100 | 1,110 | 1,088 | 1,089 | 32,900 | 331.55 |
| 2006-05-15 | 1,108 | 1,108 | 1,091 | 1,100 | 33,900 | 334.90 |
| 2006-05-12 | 1,099 | 1,110 | 1,088 | 1,110 | 52,400 | 337.94 |
| 2006-05-11 | 1,070 | 1,120 | 1,070 | 1,110 | 72,400 | 337.94 |
| 2006-05-10 | 1,100 | 1,110 | 1,067 | 1,080 | 41,800 | 328.81 |
| 2006-05-09 | 1,070 | 1,120 | 1,067 | 1,115 | 93,800 | 339.47 |
| 2006-05-08 | 1,020 | 1,060 | 1,012 | 1,060 | 69,800 | 322.72 |
| 2006-05-02 | 1,018 | 1,025 | 1,000 | 1,015 | 43,200 | 309.02 |
| 2006-05-01 | 1,020 | 1,025 | 1,018 | 1,019 | 39,300 | 310.24 |
| 2006-04-28 | 1,018 | 1,020 | 1,012 | 1,016 | 32,300 | 309.32 |
| 2006-04-27 | 1,020 | 1,025 | 1,011 | 1,018 | 66,000 | 309.93 |
| 2006-04-26 | 995 | 1,025 | 994 | 1,020 | 88,800 | 310.54 |
| 2006-04-25 | 980 | 988 | 970 | 983 | 15,200 | 299.28 |
| 2006-04-24 | 994 | 994 | 950 | 950 | 32,900 | 289.23 |
| 2006-04-21 | 1,000 | 1,000 | 987 | 987 | 25,700 | 300.50 |
| 2006-04-20 | 992 | 998 | 989 | 998 | 36,300 | 303.84 |
| 2006-04-19 | 990 | 1,002 | 984 | 986 | 39,200 | 300.19 |
| 2006-04-18 | 980 | 993 | 980 | 989 | 12,400 | 301.10 |
| 2006-04-17 | 998 | 1,000 | 980 | 990 | 38,400 | 301.41 |
| 2006-04-14 | 1,000 | 1,019 | 996 | 1,001 | 102,900 | 304.76 |
| 2006-04-13 | 970 | 988 | 960 | 982 | 38,900 | 298.97 |
| 2006-04-12 | 968 | 973 | 966 | 968 | 7,800 | 294.71 |
| 2006-04-11 | 963 | 975 | 963 | 975 | 26,900 | 296.84 |
| 2006-04-10 | 951 | 964 | 942 | 963 | 16,400 | 293.19 |
| 2006-04-07 | 973 | 973 | 955 | 960 | 18,400 | 292.28 |
| 2006-04-06 | 958 | 973 | 958 | 972 | 31,100 | 295.93 |
| 2006-04-05 | 940 | 958 | 940 | 955 | 44,000 | 290.75 |
| 2006-04-04 | 932 | 940 | 931 | 940 | 13,500 | 286.19 |
| 2006-04-03 | 922 | 932 | 916 | 932 | 19,500 | 283.75 |
| 2006-03-31 | 912 | 918 | 911 | 915 | 13,000 | 278.57 |
| 2006-03-30 | 907 | 911 | 905 | 910 | 17,600 | 277.05 |
| 2006-03-29 | 913 | 913 | 904 | 906 | 14,000 | 275.83 |
| 2006-03-28 | 913 | 915 | 911 | 913 | 6,300 | 277.97 |
| 2006-03-27 | 917 | 920 | 915 | 916 | 18,100 | 278.88 |
| 2006-03-24 | 921 | 922 | 912 | 916 | 14,400 | 278.88 |
| 2006-03-23 | 920 | 925 | 916 | 920 | 10,600 | 280.10 |
| 2006-03-22 | 905 | 929 | 905 | 920 | 21,500 | 280.10 |
| 2006-03-20 | 906 | 911 | 906 | 909 | 11,400 | 276.75 |
| 2006-03-17 | 911 | 914 | 906 | 906 | 6,600 | 275.83 |
| 2006-03-16 | 915 | 915 | 913 | 914 | 8,600 | 278.27 |
| 2006-03-15 | 913 | 915 | 904 | 915 | 11,900 | 278.57 |
| 2006-03-14 | 915 | 915 | 905 | 913 | 15,200 | 277.97 |
| 2006-03-13 | 911 | 915 | 910 | 915 | 14,700 | 278.57 |
| 2006-03-10 | 900 | 913 | 894 | 905 | 23,000 | 275.53 |
| 2006-03-09 | 885 | 900 | 885 | 900 | 17,100 | 274.01 |
| 2006-03-08 | 890 | 890 | 876 | 885 | 19,600 | 269.44 |
| 2006-03-07 | 900 | 900 | 891 | 899 | 18,000 | 273.70 |
| 2006-03-06 | 903 | 910 | 900 | 904 | 21,900 | 275.23 |
| 2006-03-03 | 910 | 920 | 901 | 913 | 17,000 | 277.97 |
| 2006-03-02 | 936 | 936 | 912 | 913 | 14,800 | 277.97 |
| 2006-03-01 | 934 | 938 | 926 | 933 | 29,400 | 284.05 |
| 2006-02-28 | 931 | 938 | 930 | 933 | 21,800 | 284.05 |
| 2006-02-27 | 935 | 940 | 929 | 933 | 23,000 | 284.05 |
| 2006-02-24 | 926 | 934 | 912 | 928 | 41,100 | 282.53 |
| 2006-02-23 | 914 | 935 | 890 | 925 | 113,900 | 281.62 |
| 2006-02-22 | 930 | 940 | 928 | 940 | 189,300 | 286.19 |
| 2006-02-21 | 926 | 940 | 923 | 940 | 71,000 | 286.19 |
| 2006-02-20 | 970 | 970 | 945 | 946 | 47,700 | 288.01 |
| 2006-02-17 | 985 | 987 | 970 | 970 | 43,800 | 295.32 |
| 2006-02-16 | 985 | 988 | 982 | 986 | 25,100 | 300.19 |
| 2006-02-15 | 999 | 999 | 985 | 987 | 27,500 | 300.50 |
| 2006-02-14 | 975 | 998 | 960 | 993 | 45,100 | 302.32 |
| 2006-02-13 | 1,010 | 1,010 | 975 | 975 | 42,600 | 296.84 |
| 2006-02-10 | 1,012 | 1,016 | 1,007 | 1,008 | 27,600 | 306.89 |
| 2006-02-09 | 1,020 | 1,020 | 1,001 | 1,014 | 36,000 | 308.72 |
| 2006-02-08 | 1,012 | 1,017 | 1,011 | 1,015 | 29,600 | 309.02 |
| 2006-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 35,200 | 307.50 |
| 2006-02-06 | 1,000 | 1,020 | 1,000 | 1,020 | 50,200 | 310.54 |
| 2006-02-03 | 990 | 998 | 989 | 998 | 31,900 | 303.84 |
| 2006-02-02 | 985 | 989 | 980 | 989 | 26,700 | 301.10 |
| 2006-02-01 | 988 | 988 | 980 | 980 | 40,200 | 298.36 |
| 2006-01-31 | 988 | 988 | 981 | 983 | 35,500 | 299.28 |
| 2006-01-30 | 988 | 994 | 982 | 982 | 36,200 | 298.97 |
| 2006-01-27 | 976 | 983 | 973 | 978 | 40,500 | 297.76 |
| 2006-01-26 | 973 | 975 | 971 | 972 | 24,500 | 295.93 |
| 2006-01-25 | 976 | 978 | 971 | 973 | 22,600 | 296.23 |
| 2006-01-24 | 961 | 975 | 961 | 975 | 28,000 | 296.84 |
| 2006-01-23 | 979 | 982 | 975 | 975 | 38,400 | 296.84 |
| 2006-01-20 | 990 | 994 | 981 | 989 | 34,600 | 301.10 |
| 2006-01-19 | 901 | 984 | 901 | 974 | 45,800 | 296.54 |
| 2006-01-18 | 980 | 985 | 890 | 935 | 88,500 | 284.66 |
| 2006-01-17 | 998 | 998 | 986 | 990 | 32,600 | 301.41 |
| 2006-01-16 | 980 | 1,000 | 978 | 1,000 | 58,800 | 304.45 |
| 2006-01-13 | 984 | 990 | 975 | 980 | 72,300 | 298.36 |
| 2006-01-12 | 999 | 999 | 975 | 985 | 58,700 | 299.89 |
| 2006-01-11 | 1,016 | 1,017 | 988 | 1,001 | 76,500 | 304.76 |
| 2006-01-10 | 998 | 1,020 | 996 | 1,015 | 73,500 | 309.02 |
| 2006-01-06 | 981 | 990 | 980 | 990 | 47,800 | 301.41 |
| 2006-01-05 | 958 | 979 | 958 | 978 | 77,700 | 297.76 |
| 2006-01-04 | 930 | 958 | 930 | 958 | 41,300 | 291.67 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株