7613 シークス(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 | 1,346 | 1,350 | 1,331 | 1,350 | 9,800 | 337.50 |
| 2006-12-28 | 1,341 | 1,345 | 1,315 | 1,345 | 36,400 | 336.25 |
| 2006-12-27 | 1,359 | 1,359 | 1,300 | 1,321 | 42,800 | 330.25 |
| 2006-12-26 | 1,275 | 1,339 | 1,240 | 1,339 | 54,300 | 334.75 |
| 2006-12-25 | 1,266 | 1,274 | 1,260 | 1,265 | 44,900 | 316.25 |
| 2006-12-22 | 1,263 | 1,275 | 1,253 | 1,271 | 48,900 | 317.75 |
| 2006-12-21 | 1,280 | 1,285 | 1,242 | 1,272 | 74,700 | 318 |
| 2006-12-20 | 1,259 | 1,297 | 1,259 | 1,286 | 113,800 | 321.50 |
| 2006-12-19 | 1,329 | 1,330 | 1,288 | 1,298 | 84,100 | 324.50 |
| 2006-12-18 | 1,381 | 1,395 | 1,326 | 1,343 | 120,400 | 335.75 |
| 2006-12-15 | 1,386 | 1,409 | 1,370 | 1,381 | 177,100 | 345.25 |
| 2006-12-14 | 1,350 | 1,385 | 1,342 | 1,385 | 117,900 | 346.25 |
| 2006-12-13 | 1,290 | 1,349 | 1,290 | 1,341 | 75,900 | 335.25 |
| 2006-12-12 | 1,290 | 1,314 | 1,257 | 1,287 | 73,500 | 321.75 |
| 2006-12-11 | 1,230 | 1,339 | 1,230 | 1,272 | 67,900 | 318 |
| 2006-12-08 | 1,210 | 1,220 | 1,195 | 1,215 | 59,300 | 303.75 |
| 2006-12-07 | 1,189 | 1,228 | 1,181 | 1,194 | 54,200 | 298.50 |
| 2006-12-06 | 1,161 | 1,186 | 1,158 | 1,181 | 54,400 | 295.25 |
| 2006-12-05 | 1,142 | 1,177 | 1,142 | 1,150 | 81,600 | 287.50 |
| 2006-12-04 | 1,105 | 1,160 | 1,105 | 1,136 | 89,600 | 284 |
| 2006-12-01 | 1,128 | 1,132 | 1,082 | 1,091 | 79,200 | 272.75 |
| 2006-11-30 | 1,088 | 1,127 | 1,088 | 1,113 | 121,700 | 278.25 |
| 2006-11-29 | 1,030 | 1,068 | 1,030 | 1,067 | 78,300 | 266.75 |
| 2006-11-28 | 1,000 | 1,030 | 998 | 1,025 | 98,400 | 256.25 |
| 2006-11-27 | 1,014 | 1,016 | 990 | 997 | 56,800 | 249.25 |
| 2006-11-24 | 1,045 | 1,045 | 1,001 | 1,012 | 23,800 | 253 |
| 2006-11-22 | 1,010 | 1,070 | 974 | 1,045 | 45,300 | 261.25 |
| 2006-11-21 | 1,027 | 1,047 | 1,015 | 1,018 | 41,000 | 254.50 |
| 2006-11-20 | 1,101 | 1,117 | 1,024 | 1,025 | 72,200 | 256.25 |
| 2006-11-17 | 1,103 | 1,128 | 1,084 | 1,090 | 55,300 | 272.50 |
| 2006-11-16 | 1,160 | 1,170 | 1,080 | 1,099 | 102,700 | 274.75 |
| 2006-11-15 | 1,150 | 1,179 | 1,150 | 1,163 | 62,400 | 290.75 |
| 2006-11-14 | 1,149 | 1,242 | 1,149 | 1,190 | 173,500 | 297.50 |
| 2006-11-13 | 1,169 | 1,169 | 1,169 | 1,169 | 10,400 | 292.25 |
| 2006-11-10 | 1,390 | 1,396 | 1,361 | 1,369 | 32,900 | 342.25 |
| 2006-11-09 | 1,412 | 1,430 | 1,386 | 1,397 | 36,600 | 349.25 |
| 2006-11-08 | 1,467 | 1,475 | 1,407 | 1,418 | 51,500 | 354.50 |
| 2006-11-07 | 1,448 | 1,493 | 1,428 | 1,473 | 73,200 | 368.25 |
| 2006-11-06 | 1,465 | 1,475 | 1,380 | 1,428 | 127,800 | 357 |
| 2006-11-02 | 1,476 | 1,485 | 1,455 | 1,467 | 34,500 | 366.75 |
| 2006-11-01 | 1,484 | 1,489 | 1,476 | 1,479 | 21,600 | 369.75 |
| 2006-10-31 | 1,485 | 1,497 | 1,472 | 1,478 | 58,000 | 369.50 |
| 2006-10-30 | 1,487 | 1,496 | 1,450 | 1,462 | 45,900 | 365.50 |
| 2006-10-27 | 1,540 | 1,540 | 1,510 | 1,512 | 29,500 | 378 |
| 2006-10-26 | 1,540 | 1,540 | 1,508 | 1,519 | 19,800 | 379.75 |
| 2006-10-25 | 1,540 | 1,540 | 1,512 | 1,526 | 36,300 | 381.50 |
| 2006-10-24 | 1,537 | 1,544 | 1,515 | 1,516 | 16,700 | 379 |
| 2006-10-23 | 1,553 | 1,553 | 1,533 | 1,536 | 12,900 | 384 |
| 2006-10-20 | 1,558 | 1,558 | 1,532 | 1,547 | 19,000 | 386.75 |
| 2006-10-19 | 1,550 | 1,566 | 1,530 | 1,539 | 31,000 | 384.75 |
| 2006-10-18 | 1,565 | 1,565 | 1,525 | 1,549 | 24,300 | 387.25 |
| 2006-10-17 | 1,569 | 1,576 | 1,560 | 1,563 | 30,600 | 390.75 |
| 2006-10-16 | 1,564 | 1,598 | 1,550 | 1,570 | 55,900 | 392.50 |
| 2006-10-13 | 1,500 | 1,528 | 1,495 | 1,519 | 57,400 | 379.75 |
| 2006-10-12 | 1,450 | 1,485 | 1,438 | 1,475 | 23,000 | 368.75 |
| 2006-10-11 | 1,530 | 1,542 | 1,490 | 1,494 | 39,000 | 373.50 |
| 2006-10-10 | 1,548 | 1,577 | 1,545 | 1,554 | 21,400 | 388.50 |
| 2006-10-06 | 1,581 | 1,595 | 1,561 | 1,578 | 33,300 | 394.50 |
| 2006-10-05 | 1,557 | 1,580 | 1,550 | 1,569 | 14,800 | 392.25 |
| 2006-10-04 | 1,604 | 1,610 | 1,515 | 1,542 | 32,600 | 385.50 |
| 2006-10-03 | 1,612 | 1,618 | 1,595 | 1,609 | 33,300 | 402.25 |
| 2006-10-02 | 1,608 | 1,617 | 1,590 | 1,611 | 35,100 | 402.75 |
| 2006-09-29 | 1,650 | 1,654 | 1,637 | 1,638 | 38,200 | 409.50 |
| 2006-09-28 | 1,617 | 1,638 | 1,605 | 1,637 | 16,400 | 409.25 |
| 2006-09-27 | 1,579 | 1,618 | 1,570 | 1,616 | 23,000 | 404 |
| 2006-09-26 | 1,596 | 1,606 | 1,550 | 1,584 | 30,100 | 396 |
| 2006-09-25 | 1,625 | 1,625 | 1,585 | 1,612 | 36,400 | 403 |
| 2006-09-22 | 1,550 | 1,660 | 1,539 | 1,627 | 101,800 | 406.75 |
| 2006-09-21 | 1,540 | 1,585 | 1,520 | 1,580 | 101,200 | 395 |
| 2006-09-20 | 1,535 | 1,535 | 1,457 | 1,510 | 167,900 | 377.50 |
| 2006-09-19 | 1,617 | 1,649 | 1,522 | 1,535 | 94,700 | 383.75 |
| 2006-09-15 | 1,651 | 1,665 | 1,610 | 1,629 | 53,200 | 407.25 |
| 2006-09-14 | 1,701 | 1,729 | 1,651 | 1,672 | 45,400 | 418 |
| 2006-09-13 | 1,750 | 1,760 | 1,683 | 1,712 | 39,500 | 428 |
| 2006-09-12 | 1,771 | 1,787 | 1,745 | 1,745 | 32,000 | 436.25 |
| 2006-09-11 | 1,790 | 1,798 | 1,750 | 1,763 | 46,600 | 440.75 |
| 2006-09-08 | 1,750 | 1,782 | 1,750 | 1,774 | 72,000 | 443.50 |
| 2006-09-07 | 1,802 | 1,820 | 1,777 | 1,782 | 42,600 | 445.50 |
| 2006-09-06 | 1,825 | 1,825 | 1,790 | 1,806 | 22,300 | 451.50 |
| 2006-09-05 | 1,826 | 1,842 | 1,818 | 1,821 | 23,900 | 455.25 |
| 2006-09-04 | 1,810 | 1,843 | 1,806 | 1,824 | 41,100 | 456 |
| 2006-09-01 | 1,860 | 1,860 | 1,801 | 1,823 | 63,400 | 455.75 |
| 2006-08-31 | 1,810 | 1,857 | 1,810 | 1,850 | 56,200 | 462.50 |
| 2006-08-30 | 1,845 | 1,845 | 1,800 | 1,810 | 31,600 | 452.50 |
| 2006-08-29 | 1,826 | 1,841 | 1,819 | 1,834 | 22,800 | 458.50 |
| 2006-08-28 | 1,875 | 1,879 | 1,805 | 1,813 | 41,000 | 453.25 |
| 2006-08-25 | 1,866 | 1,888 | 1,850 | 1,864 | 48,800 | 466 |
| 2006-08-24 | 1,864 | 1,888 | 1,831 | 1,870 | 178,000 | 467.50 |
| 2006-08-23 | 1,850 | 1,928 | 1,826 | 1,924 | 179,000 | 481 |
| 2006-08-22 | 1,770 | 1,798 | 1,770 | 1,792 | 82,600 | 448 |
| 2006-08-21 | 1,780 | 1,780 | 1,758 | 1,769 | 55,400 | 442.25 |
| 2006-08-18 | 1,741 | 1,777 | 1,740 | 1,760 | 81,200 | 440 |
| 2006-08-17 | 1,766 | 1,797 | 1,746 | 1,746 | 114,400 | 436.50 |
| 2006-08-16 | 1,748 | 1,770 | 1,742 | 1,756 | 112,000 | 439 |
| 2006-08-15 | 1,748 | 1,760 | 1,735 | 1,742 | 85,200 | 435.50 |
| 2006-08-14 | 1,774 | 1,785 | 1,750 | 1,767 | 71,000 | 441.75 |
| 2006-08-11 | 1,806 | 1,842 | 1,745 | 1,779 | 228,600 | 444.75 |
| 2006-08-10 | 1,785 | 1,800 | 1,785 | 1,785 | 388,300 | 446.25 |
| 2006-08-09 | 2,175 | 2,185 | 2,135 | 2,185 | 4,700 | 546.25 |
| 2006-08-08 | 2,155 | 2,175 | 2,150 | 2,170 | 2,900 | 542.50 |
| 2006-08-07 | 2,130 | 2,180 | 2,130 | 2,145 | 3,800 | 536.25 |
| 2006-08-04 | 2,200 | 2,200 | 2,160 | 2,170 | 1,700 | 542.50 |
| 2006-08-03 | 2,150 | 2,225 | 2,150 | 2,195 | 13,300 | 548.75 |
| 2006-08-02 | 2,190 | 2,200 | 2,100 | 2,165 | 5,800 | 541.25 |
| 2006-08-01 | 2,095 | 2,180 | 2,095 | 2,175 | 6,100 | 543.75 |
| 2006-07-31 | 2,210 | 2,220 | 2,110 | 2,175 | 18,300 | 543.75 |
| 2006-07-28 | 2,095 | 2,200 | 2,065 | 2,200 | 40,900 | 550 |
| 2006-07-27 | 2,040 | 2,095 | 2,035 | 2,095 | 30,500 | 523.75 |
| 2006-07-26 | 2,050 | 2,070 | 2,020 | 2,055 | 15,500 | 513.75 |
| 2006-07-25 | 2,025 | 2,025 | 1,992 | 2,015 | 14,700 | 503.75 |
| 2006-07-24 | 1,956 | 1,991 | 1,956 | 1,980 | 6,900 | 495 |
| 2006-07-21 | 1,995 | 2,050 | 1,995 | 2,025 | 1,700 | 506.25 |
| 2006-07-20 | 2,065 | 2,065 | 2,005 | 2,020 | 10,300 | 505 |
| 2006-07-19 | 1,995 | 2,050 | 1,965 | 1,995 | 3,700 | 498.75 |
| 2006-07-18 | 2,050 | 2,090 | 2,000 | 2,005 | 17,700 | 501.25 |
| 2006-07-14 | 2,105 | 2,140 | 1,958 | 2,055 | 17,400 | 513.75 |
| 2006-07-13 | 2,140 | 2,140 | 2,085 | 2,110 | 9,700 | 527.50 |
| 2006-07-12 | 2,140 | 2,175 | 2,120 | 2,135 | 14,100 | 533.75 |
| 2006-07-11 | 2,140 | 2,160 | 2,110 | 2,115 | 26,000 | 528.75 |
| 2006-07-10 | 2,160 | 2,180 | 2,035 | 2,100 | 22,300 | 525 |
| 2006-07-07 | 2,140 | 2,165 | 2,125 | 2,160 | 8,200 | 540 |
| 2006-07-06 | 2,065 | 2,145 | 2,065 | 2,140 | 11,300 | 535 |
| 2006-07-05 | 2,180 | 2,220 | 2,110 | 2,110 | 15,400 | 527.50 |
| 2006-07-04 | 2,205 | 2,205 | 2,120 | 2,175 | 14,500 | 543.75 |
| 2006-07-03 | 2,210 | 2,240 | 2,170 | 2,200 | 10,200 | 550 |
| 2006-06-30 | 2,235 | 2,245 | 2,195 | 2,225 | 22,000 | 556.25 |
| 2006-06-29 | 2,225 | 2,235 | 2,180 | 2,180 | 14,900 | 545 |
| 2006-06-28 | 2,185 | 2,245 | 2,165 | 2,220 | 10,800 | 555 |
| 2006-06-27 | 2,255 | 2,280 | 2,200 | 2,230 | 21,900 | 557.50 |
| 2006-06-26 | 2,220 | 2,240 | 2,190 | 2,220 | 10,100 | 555 |
| 2006-06-23 | 2,240 | 2,265 | 2,110 | 2,245 | 31,600 | 561.25 |
| 2006-06-22 | 2,215 | 2,275 | 2,200 | 2,245 | 65,300 | 561.25 |
| 2006-06-21 | 2,190 | 2,190 | 2,045 | 2,105 | 35,000 | 526.25 |
| 2006-06-20 | 2,225 | 2,230 | 2,175 | 2,200 | 24,400 | 550 |
| 2006-06-19 | 2,145 | 2,285 | 2,090 | 2,225 | 37,800 | 556.25 |
| 2006-06-16 | 2,100 | 2,190 | 2,070 | 2,150 | 57,500 | 537.50 |
| 2006-06-15 | 1,957 | 2,065 | 1,933 | 2,065 | 27,500 | 516.25 |
| 2006-06-14 | 1,936 | 1,950 | 1,919 | 1,932 | 20,700 | 483 |
| 2006-06-13 | 1,960 | 1,960 | 1,885 | 1,940 | 29,600 | 485 |
| 2006-06-12 | 1,961 | 1,990 | 1,942 | 1,960 | 44,000 | 490 |
| 2006-06-09 | 1,962 | 1,989 | 1,930 | 1,989 | 40,300 | 497.25 |
| 2006-06-08 | 1,960 | 1,990 | 1,880 | 1,961 | 39,300 | 490.25 |
| 2006-06-07 | 1,971 | 1,981 | 1,932 | 1,960 | 44,200 | 490 |
| 2006-06-06 | 1,962 | 2,030 | 1,962 | 2,010 | 16,000 | 502.50 |
| 2006-06-05 | 2,005 | 2,035 | 1,920 | 2,030 | 43,800 | 507.50 |
| 2006-06-02 | 2,000 | 2,050 | 1,942 | 2,045 | 39,800 | 511.25 |
| 2006-06-01 | 2,015 | 2,050 | 2,005 | 2,005 | 16,200 | 501.25 |
| 2006-05-31 | 2,050 | 2,050 | 1,927 | 2,000 | 11,500 | 500 |
| 2006-05-30 | 2,085 | 2,100 | 2,050 | 2,080 | 20,700 | 520 |
| 2006-05-29 | 2,180 | 2,180 | 2,080 | 2,090 | 24,700 | 522.50 |
| 2006-05-26 | 2,130 | 2,150 | 2,050 | 2,150 | 25,700 | 537.50 |
| 2006-05-25 | 2,195 | 2,195 | 2,115 | 2,125 | 7,800 | 531.25 |
| 2006-05-24 | 2,135 | 2,195 | 2,115 | 2,195 | 20,000 | 548.75 |
| 2006-05-23 | 2,100 | 2,165 | 2,050 | 2,135 | 24,800 | 533.75 |
| 2006-05-22 | 2,255 | 2,255 | 2,150 | 2,155 | 18,100 | 538.75 |
| 2006-05-19 | 2,100 | 2,230 | 2,085 | 2,215 | 21,300 | 553.75 |
| 2006-05-18 | 2,140 | 2,140 | 2,085 | 2,130 | 21,100 | 532.50 |
| 2006-05-17 | 2,080 | 2,180 | 2,040 | 2,180 | 22,500 | 545 |
| 2006-05-16 | 2,155 | 2,195 | 2,105 | 2,115 | 22,100 | 528.75 |
| 2006-05-15 | 2,200 | 2,230 | 2,145 | 2,190 | 42,400 | 547.50 |
| 2006-05-12 | 2,255 | 2,270 | 2,235 | 2,260 | 30,100 | 565 |
| 2006-05-11 | 2,270 | 2,300 | 2,255 | 2,270 | 26,400 | 567.50 |
| 2006-05-10 | 2,300 | 2,320 | 2,260 | 2,270 | 29,400 | 567.50 |
| 2006-05-09 | 2,325 | 2,350 | 2,300 | 2,300 | 23,200 | 575 |
| 2006-05-08 | 2,330 | 2,400 | 2,315 | 2,365 | 48,000 | 591.25 |
| 2006-05-02 | 2,300 | 2,345 | 2,290 | 2,315 | 25,700 | 578.75 |
| 2006-05-01 | 2,345 | 2,360 | 2,300 | 2,315 | 34,300 | 578.75 |
| 2006-04-28 | 2,295 | 2,375 | 2,260 | 2,350 | 45,800 | 587.50 |
| 2006-04-27 | 2,310 | 2,310 | 2,250 | 2,310 | 30,800 | 577.50 |
| 2006-04-26 | 2,265 | 2,330 | 2,230 | 2,305 | 41,900 | 576.25 |
| 2006-04-25 | 2,265 | 2,270 | 2,200 | 2,225 | 23,700 | 556.25 |
| 2006-04-24 | 2,200 | 2,280 | 2,155 | 2,280 | 78,000 | 570 |
| 2006-04-21 | 2,200 | 2,290 | 2,180 | 2,265 | 69,700 | 566.25 |
| 2006-04-20 | 2,300 | 2,320 | 2,100 | 2,135 | 89,700 | 533.75 |
| 2006-04-19 | 2,345 | 2,365 | 2,295 | 2,295 | 26,300 | 573.75 |
| 2006-04-18 | 2,275 | 2,310 | 2,230 | 2,305 | 19,400 | 576.25 |
| 2006-04-17 | 2,340 | 2,345 | 2,275 | 2,275 | 48,700 | 568.75 |
| 2006-04-14 | 2,275 | 2,365 | 2,265 | 2,340 | 31,900 | 585 |
| 2006-04-13 | 2,280 | 2,310 | 2,260 | 2,275 | 32,500 | 568.75 |
| 2006-04-12 | 2,365 | 2,365 | 2,305 | 2,310 | 42,200 | 577.50 |
| 2006-04-11 | 2,460 | 2,460 | 2,365 | 2,370 | 68,900 | 592.50 |
| 2006-04-10 | 2,435 | 2,455 | 2,355 | 2,455 | 53,500 | 613.75 |
| 2006-04-07 | 2,425 | 2,455 | 2,400 | 2,450 | 67,000 | 612.50 |
| 2006-04-06 | 2,370 | 2,435 | 2,345 | 2,420 | 61,200 | 605 |
| 2006-04-05 | 2,380 | 2,400 | 2,355 | 2,365 | 39,600 | 591.25 |
| 2006-04-04 | 2,395 | 2,405 | 2,355 | 2,395 | 36,500 | 598.75 |
| 2006-04-03 | 2,315 | 2,490 | 2,315 | 2,435 | 67,000 | 608.75 |
| 2006-03-31 | 2,350 | 2,350 | 2,305 | 2,315 | 36,800 | 578.75 |
| 2006-03-30 | 2,335 | 2,370 | 2,320 | 2,355 | 97,400 | 588.75 |
| 2006-03-29 | 2,180 | 2,375 | 2,150 | 2,335 | 128,200 | 583.75 |
| 2006-03-28 | 2,170 | 2,190 | 2,105 | 2,175 | 23,600 | 543.75 |
| 2006-03-27 | 2,145 | 2,190 | 2,140 | 2,165 | 39,500 | 541.25 |
| 2006-03-24 | 2,120 | 2,190 | 2,120 | 2,155 | 63,300 | 538.75 |
| 2006-03-23 | 2,120 | 2,140 | 2,095 | 2,120 | 49,600 | 530 |
| 2006-03-22 | 2,105 | 2,135 | 2,075 | 2,115 | 51,700 | 528.75 |
| 2006-03-20 | 2,040 | 2,110 | 2,030 | 2,110 | 52,200 | 527.50 |
| 2006-03-17 | 1,977 | 2,040 | 1,977 | 2,035 | 55,200 | 508.75 |
| 2006-03-16 | 1,988 | 2,000 | 1,979 | 1,982 | 44,500 | 495.50 |
| 2006-03-15 | 2,000 | 2,000 | 1,981 | 1,981 | 42,500 | 495.25 |
| 2006-03-14 | 1,992 | 2,020 | 1,990 | 1,991 | 37,600 | 497.75 |
| 2006-03-13 | 1,998 | 2,020 | 1,986 | 1,996 | 39,100 | 499 |
| 2006-03-10 | 1,965 | 2,005 | 1,965 | 1,987 | 40,800 | 496.75 |
| 2006-03-09 | 1,965 | 1,993 | 1,950 | 1,973 | 35,100 | 493.25 |
| 2006-03-08 | 1,990 | 1,990 | 1,951 | 1,965 | 25,000 | 491.25 |
| 2006-03-07 | 1,950 | 2,015 | 1,950 | 1,998 | 21,100 | 499.50 |
| 2006-03-06 | 1,946 | 1,989 | 1,927 | 1,968 | 12,600 | 492 |
| 2006-03-03 | 2,000 | 2,015 | 1,955 | 1,976 | 44,200 | 494 |
| 2006-03-02 | 1,981 | 2,040 | 1,981 | 1,992 | 25,700 | 498 |
| 2006-03-01 | 1,951 | 1,991 | 1,946 | 1,980 | 29,500 | 495 |
| 2006-02-28 | 2,010 | 2,030 | 1,975 | 1,976 | 26,400 | 494 |
| 2006-02-27 | 2,050 | 2,075 | 2,010 | 2,010 | 74,000 | 502.50 |
| 2006-02-24 | 1,972 | 2,050 | 1,954 | 2,025 | 61,400 | 506.25 |
| 2006-02-23 | 1,926 | 1,958 | 1,896 | 1,943 | 17,800 | 485.75 |
| 2006-02-22 | 2,000 | 2,000 | 1,920 | 1,926 | 19,700 | 481.50 |
| 2006-02-21 | 1,874 | 1,970 | 1,830 | 1,970 | 38,600 | 492.50 |
| 2006-02-20 | 1,852 | 1,950 | 1,800 | 1,894 | 37,900 | 473.50 |
| 2006-02-17 | 1,965 | 1,997 | 1,935 | 1,972 | 76,200 | 493 |
| 2006-02-16 | 1,930 | 1,975 | 1,863 | 1,950 | 71,200 | 487.50 |
| 2006-02-15 | 1,910 | 1,938 | 1,895 | 1,937 | 43,400 | 484.25 |
| 2006-02-14 | 1,880 | 1,932 | 1,800 | 1,880 | 26,900 | 470 |
| 2006-02-13 | 1,969 | 1,969 | 1,855 | 1,855 | 26,000 | 463.75 |
| 2006-02-10 | 2,010 | 2,010 | 1,950 | 1,971 | 18,300 | 492.75 |
| 2006-02-09 | 2,030 | 2,035 | 1,972 | 1,982 | 18,300 | 495.50 |
| 2006-02-08 | 2,060 | 2,060 | 2,005 | 2,010 | 32,400 | 502.50 |
| 2006-02-07 | 1,984 | 2,060 | 1,984 | 2,060 | 76,800 | 515 |
| 2006-02-06 | 1,949 | 1,998 | 1,922 | 1,983 | 49,600 | 495.75 |
| 2006-02-03 | 1,903 | 1,948 | 1,894 | 1,944 | 40,800 | 486 |
| 2006-02-02 | 1,960 | 1,960 | 1,919 | 1,931 | 45,100 | 482.75 |
| 2006-02-01 | 1,930 | 1,969 | 1,901 | 1,961 | 118,300 | 490.25 |
| 2006-01-31 | 2,060 | 2,060 | 2,020 | 2,030 | 19,800 | 507.50 |
| 2006-01-30 | 2,060 | 2,070 | 2,035 | 2,060 | 66,300 | 515 |
| 2006-01-27 | 2,030 | 2,050 | 1,971 | 2,020 | 31,600 | 505 |
| 2006-01-26 | 1,981 | 2,050 | 1,981 | 2,025 | 92,200 | 506.25 |
| 2006-01-25 | 1,903 | 1,979 | 1,903 | 1,956 | 51,700 | 489 |
| 2006-01-24 | 1,813 | 1,877 | 1,811 | 1,866 | 20,200 | 466.50 |
| 2006-01-23 | 1,840 | 1,869 | 1,813 | 1,813 | 39,000 | 453.25 |
| 2006-01-20 | 1,968 | 1,968 | 1,871 | 1,890 | 43,800 | 472.50 |
| 2006-01-19 | 1,752 | 1,931 | 1,752 | 1,908 | 68,200 | 477 |
| 2006-01-18 | 1,920 | 1,920 | 1,730 | 1,782 | 101,100 | 445.50 |
| 2006-01-17 | 2,075 | 2,075 | 1,955 | 1,984 | 47,300 | 496 |
| 2006-01-16 | 2,090 | 2,090 | 2,075 | 2,075 | 28,200 | 518.75 |
| 2006-01-13 | 2,070 | 2,085 | 2,050 | 2,085 | 50,300 | 521.25 |
| 2006-01-12 | 2,110 | 2,120 | 2,070 | 2,075 | 48,300 | 518.75 |
| 2006-01-11 | 2,105 | 2,110 | 2,085 | 2,110 | 57,600 | 527.50 |
| 2006-01-10 | 2,140 | 2,140 | 2,090 | 2,105 | 107,500 | 526.25 |
| 2006-01-06 | 2,070 | 2,085 | 2,070 | 2,075 | 94,000 | 518.75 |
| 2006-01-05 | 1,999 | 2,070 | 1,982 | 2,055 | 96,100 | 513.75 |
| 2006-01-04 | 1,999 | 1,999 | 1,980 | 1,994 | 28,100 | 498.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株