7735 (株)SCREENホールディングス 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 | 1,068 | 1,075 | 1,064 | 1,069 | 309,000 | 2,672.50 |
| 2006-12-28 | 1,080 | 1,087 | 1,063 | 1,070 | 830,000 | 2,675 |
| 2006-12-27 | 1,082 | 1,090 | 1,073 | 1,078 | 814,000 | 2,695 |
| 2006-12-26 | 1,080 | 1,083 | 1,072 | 1,082 | 587,000 | 2,705 |
| 2006-12-25 | 1,093 | 1,095 | 1,079 | 1,084 | 1,444,000 | 2,710 |
| 2006-12-22 | 1,065 | 1,076 | 1,063 | 1,073 | 982,000 | 2,682.50 |
| 2006-12-21 | 1,072 | 1,076 | 1,061 | 1,073 | 1,627,000 | 2,682.50 |
| 2006-12-20 | 1,074 | 1,077 | 1,063 | 1,075 | 1,797,000 | 2,687.50 |
| 2006-12-19 | 1,063 | 1,079 | 1,055 | 1,066 | 1,786,000 | 2,665 |
| 2006-12-18 | 1,072 | 1,072 | 1,056 | 1,061 | 830,000 | 2,652.50 |
| 2006-12-15 | 1,070 | 1,075 | 1,052 | 1,064 | 1,776,000 | 2,660 |
| 2006-12-14 | 1,038 | 1,070 | 1,037 | 1,069 | 3,257,000 | 2,672.50 |
| 2006-12-13 | 1,027 | 1,028 | 1,017 | 1,026 | 1,098,000 | 2,565 |
| 2006-12-12 | 1,029 | 1,032 | 1,015 | 1,019 | 917,000 | 2,547.50 |
| 2006-12-11 | 1,014 | 1,027 | 1,013 | 1,021 | 1,421,000 | 2,552.50 |
| 2006-12-08 | 1,027 | 1,031 | 1,011 | 1,014 | 1,721,000 | 2,535 |
| 2006-12-07 | 1,016 | 1,043 | 1,015 | 1,036 | 2,862,000 | 2,590 |
| 2006-12-06 | 1,000 | 1,015 | 995 | 1,009 | 1,857,000 | 2,522.50 |
| 2006-12-05 | 1,000 | 1,009 | 993 | 995 | 2,226,000 | 2,487.50 |
| 2006-12-04 | 1,018 | 1,019 | 997 | 1,009 | 1,533,000 | 2,522.50 |
| 2006-12-01 | 1,020 | 1,020 | 997 | 1,011 | 1,264,000 | 2,527.50 |
| 2006-11-30 | 1,024 | 1,026 | 1,011 | 1,019 | 1,140,000 | 2,547.50 |
| 2006-11-29 | 1,005 | 1,012 | 1,001 | 1,011 | 1,251,000 | 2,527.50 |
| 2006-11-28 | 977 | 996 | 976 | 995 | 923,000 | 2,487.50 |
| 2006-11-27 | 980 | 1,012 | 973 | 996 | 1,863,000 | 2,490 |
| 2006-11-24 | 995 | 997 | 982 | 990 | 896,000 | 2,475 |
| 2006-11-22 | 961 | 995 | 958 | 993 | 1,846,000 | 2,482.50 |
| 2006-11-21 | 995 | 1,000 | 962 | 966 | 2,106,000 | 2,415 |
| 2006-11-20 | 1,030 | 1,030 | 982 | 985 | 1,713,000 | 2,462.50 |
| 2006-11-17 | 1,019 | 1,033 | 1,015 | 1,027 | 2,198,000 | 2,567.50 |
| 2006-11-16 | 1,036 | 1,044 | 1,027 | 1,029 | 2,190,000 | 2,572.50 |
| 2006-11-15 | 1,016 | 1,043 | 1,004 | 1,038 | 4,636,000 | 2,595 |
| 2006-11-14 | 986 | 1,016 | 980 | 1,016 | 5,327,000 | 2,540 |
| 2006-11-13 | 917 | 920 | 902 | 916 | 3,032,000 | 2,290 |
| 2006-11-10 | 935 | 940 | 923 | 927 | 1,735,000 | 2,317.50 |
| 2006-11-09 | 957 | 961 | 941 | 945 | 892,000 | 2,362.50 |
| 2006-11-08 | 970 | 970 | 945 | 951 | 1,538,000 | 2,377.50 |
| 2006-11-07 | 963 | 972 | 959 | 960 | 1,149,000 | 2,400 |
| 2006-11-06 | 935 | 963 | 935 | 958 | 1,357,000 | 2,395 |
| 2006-11-02 | 958 | 958 | 943 | 956 | 1,385,000 | 2,390 |
| 2006-11-01 | 975 | 975 | 958 | 963 | 1,419,000 | 2,407.50 |
| 2006-10-31 | 976 | 991 | 970 | 976 | 1,390,000 | 2,440 |
| 2006-10-30 | 982 | 993 | 961 | 966 | 2,515,000 | 2,415 |
| 2006-10-27 | 1,009 | 1,010 | 995 | 1,002 | 1,346,000 | 2,505 |
| 2006-10-26 | 1,000 | 1,015 | 1,000 | 1,008 | 2,018,000 | 2,520 |
| 2006-10-25 | 1,011 | 1,017 | 989 | 990 | 3,015,000 | 2,475 |
| 2006-10-24 | 1,037 | 1,037 | 1,025 | 1,027 | 1,261,000 | 2,567.50 |
| 2006-10-23 | 1,016 | 1,035 | 1,012 | 1,027 | 968,000 | 2,567.50 |
| 2006-10-20 | 1,026 | 1,033 | 1,019 | 1,020 | 932,000 | 2,550 |
| 2006-10-19 | 1,032 | 1,040 | 1,013 | 1,026 | 1,564,000 | 2,565 |
| 2006-10-18 | 1,031 | 1,036 | 1,013 | 1,036 | 988,000 | 2,590 |
| 2006-10-17 | 1,040 | 1,058 | 1,029 | 1,040 | 2,050,000 | 2,600 |
| 2006-10-16 | 1,030 | 1,056 | 1,030 | 1,043 | 1,778,000 | 2,607.50 |
| 2006-10-13 | 1,018 | 1,034 | 1,016 | 1,025 | 3,204,000 | 2,562.50 |
| 2006-10-12 | 1,012 | 1,025 | 1,000 | 1,000 | 3,644,000 | 2,500 |
| 2006-10-11 | 1,064 | 1,069 | 1,004 | 1,013 | 4,669,000 | 2,532.50 |
| 2006-10-10 | 1,065 | 1,089 | 1,065 | 1,070 | 1,014,000 | 2,675 |
| 2006-10-06 | 1,087 | 1,087 | 1,075 | 1,079 | 1,088,000 | 2,697.50 |
| 2006-10-05 | 1,060 | 1,087 | 1,057 | 1,083 | 2,616,000 | 2,707.50 |
| 2006-10-04 | 1,080 | 1,085 | 1,044 | 1,053 | 2,247,000 | 2,632.50 |
| 2006-10-03 | 1,075 | 1,089 | 1,066 | 1,085 | 1,942,000 | 2,712.50 |
| 2006-10-02 | 1,072 | 1,077 | 1,065 | 1,074 | 817,000 | 2,685 |
| 2006-09-29 | 1,065 | 1,079 | 1,061 | 1,074 | 1,281,000 | 2,685 |
| 2006-09-28 | 1,066 | 1,073 | 1,055 | 1,066 | 1,618,000 | 2,665 |
| 2006-09-27 | 1,051 | 1,072 | 1,047 | 1,071 | 2,647,000 | 2,677.50 |
| 2006-09-26 | 1,071 | 1,081 | 1,042 | 1,045 | 1,810,000 | 2,612.50 |
| 2006-09-25 | 1,070 | 1,086 | 1,051 | 1,070 | 2,895,000 | 2,675 |
| 2006-09-22 | 1,051 | 1,061 | 1,045 | 1,050 | 3,452,000 | 2,625 |
| 2006-09-21 | 1,049 | 1,082 | 1,045 | 1,071 | 3,997,000 | 2,677.50 |
| 2006-09-20 | 1,030 | 1,046 | 1,019 | 1,034 | 2,327,000 | 2,585 |
| 2006-09-19 | 1,030 | 1,047 | 1,020 | 1,038 | 2,061,000 | 2,595 |
| 2006-09-15 | 1,016 | 1,025 | 1,011 | 1,025 | 1,568,000 | 2,562.50 |
| 2006-09-14 | 1,026 | 1,030 | 1,017 | 1,026 | 2,875,000 | 2,565 |
| 2006-09-13 | 1,018 | 1,025 | 1,003 | 1,019 | 3,282,000 | 2,547.50 |
| 2006-09-12 | 1,009 | 1,014 | 991 | 991 | 2,086,000 | 2,477.50 |
| 2006-09-11 | 1,014 | 1,025 | 1,002 | 1,005 | 1,836,000 | 2,512.50 |
| 2006-09-08 | 1,015 | 1,022 | 1,006 | 1,018 | 1,880,000 | 2,545 |
| 2006-09-07 | 1,022 | 1,022 | 1,000 | 1,006 | 1,900,000 | 2,515 |
| 2006-09-06 | 1,032 | 1,037 | 1,028 | 1,028 | 2,631,000 | 2,570 |
| 2006-09-05 | 1,017 | 1,028 | 1,010 | 1,022 | 1,871,000 | 2,555 |
| 2006-09-04 | 1,008 | 1,022 | 998 | 1,010 | 1,792,000 | 2,525 |
| 2006-09-01 | 985 | 993 | 978 | 988 | 814,000 | 2,470 |
| 2006-08-31 | 968 | 994 | 966 | 987 | 2,120,000 | 2,467.50 |
| 2006-08-30 | 980 | 982 | 957 | 969 | 1,513,000 | 2,422.50 |
| 2006-08-29 | 977 | 1,002 | 967 | 980 | 2,188,000 | 2,450 |
| 2006-08-28 | 978 | 987 | 965 | 967 | 2,264,000 | 2,417.50 |
| 2006-08-25 | 997 | 998 | 978 | 978 | 1,435,000 | 2,445 |
| 2006-08-24 | 993 | 996 | 983 | 989 | 2,046,000 | 2,472.50 |
| 2006-08-23 | 995 | 995 | 980 | 991 | 2,101,000 | 2,477.50 |
| 2006-08-22 | 1,003 | 1,004 | 980 | 997 | 2,723,000 | 2,492.50 |
| 2006-08-21 | 1,008 | 1,008 | 993 | 1,000 | 4,205,000 | 2,500 |
| 2006-08-18 | 968 | 1,006 | 967 | 995 | 3,781,000 | 2,487.50 |
| 2006-08-17 | 969 | 974 | 959 | 961 | 2,406,000 | 2,402.50 |
| 2006-08-16 | 960 | 968 | 949 | 962 | 2,992,000 | 2,405 |
| 2006-08-15 | 950 | 956 | 943 | 949 | 1,989,000 | 2,372.50 |
| 2006-08-14 | 934 | 962 | 925 | 959 | 2,649,000 | 2,397.50 |
| 2006-08-11 | 934 | 949 | 915 | 924 | 6,414,000 | 2,310 |
| 2006-08-10 | 883 | 913 | 873 | 908 | 5,278,000 | 2,270 |
| 2006-08-09 | 842 | 856 | 832 | 853 | 1,402,000 | 2,132.50 |
| 2006-08-08 | 836 | 853 | 835 | 850 | 1,585,000 | 2,125 |
| 2006-08-07 | 856 | 864 | 835 | 840 | 1,038,000 | 2,100 |
| 2006-08-04 | 870 | 870 | 850 | 858 | 1,747,000 | 2,145 |
| 2006-08-03 | 875 | 877 | 862 | 869 | 998,000 | 2,172.50 |
| 2006-08-02 | 868 | 885 | 866 | 879 | 1,528,000 | 2,197.50 |
| 2006-08-01 | 883 | 889 | 869 | 875 | 1,562,000 | 2,187.50 |
| 2006-07-31 | 898 | 901 | 878 | 892 | 2,345,000 | 2,230 |
| 2006-07-28 | 846 | 864 | 844 | 862 | 2,343,000 | 2,155 |
| 2006-07-27 | 841 | 859 | 833 | 837 | 2,437,000 | 2,092.50 |
| 2006-07-26 | 854 | 866 | 849 | 850 | 1,141,000 | 2,125 |
| 2006-07-25 | 869 | 879 | 854 | 856 | 1,925,000 | 2,140 |
| 2006-07-24 | 839 | 849 | 835 | 847 | 1,615,000 | 2,117.50 |
| 2006-07-21 | 871 | 874 | 843 | 853 | 2,970,000 | 2,132.50 |
| 2006-07-20 | 904 | 904 | 872 | 887 | 3,705,000 | 2,217.50 |
| 2006-07-19 | 859 | 879 | 858 | 864 | 1,449,000 | 2,160 |
| 2006-07-18 | 880 | 885 | 855 | 859 | 3,146,000 | 2,147.50 |
| 2006-07-14 | 905 | 906 | 866 | 871 | 4,198,000 | 2,177.50 |
| 2006-07-13 | 924 | 933 | 906 | 914 | 2,026,000 | 2,285 |
| 2006-07-12 | 950 | 961 | 921 | 936 | 2,749,000 | 2,340 |
| 2006-07-11 | 956 | 960 | 929 | 943 | 1,843,000 | 2,357.50 |
| 2006-07-10 | 955 | 963 | 926 | 960 | 3,348,000 | 2,400 |
| 2006-07-07 | 1,000 | 1,003 | 966 | 975 | 3,025,000 | 2,437.50 |
| 2006-07-06 | 1,024 | 1,026 | 996 | 1,007 | 1,847,000 | 2,517.50 |
| 2006-07-05 | 1,030 | 1,031 | 1,021 | 1,023 | 516,000 | 2,557.50 |
| 2006-07-04 | 1,030 | 1,041 | 1,030 | 1,038 | 1,498,000 | 2,595 |
| 2006-07-03 | 1,041 | 1,046 | 1,022 | 1,030 | 860,000 | 2,575 |
| 2006-06-30 | 1,050 | 1,054 | 1,021 | 1,048 | 1,056,000 | 2,620 |
| 2006-06-29 | 1,027 | 1,037 | 1,017 | 1,030 | 688,000 | 2,575 |
| 2006-06-28 | 1,010 | 1,026 | 1,006 | 1,012 | 1,187,000 | 2,530 |
| 2006-06-27 | 1,047 | 1,049 | 1,021 | 1,025 | 1,104,000 | 2,562.50 |
| 2006-06-26 | 1,048 | 1,048 | 1,035 | 1,042 | 985,000 | 2,605 |
| 2006-06-23 | 1,026 | 1,042 | 1,015 | 1,041 | 991,000 | 2,602.50 |
| 2006-06-22 | 1,020 | 1,044 | 1,020 | 1,042 | 1,221,000 | 2,605 |
| 2006-06-21 | 1,011 | 1,022 | 993 | 1,003 | 1,315,000 | 2,507.50 |
| 2006-06-20 | 1,049 | 1,049 | 1,002 | 1,003 | 1,858,000 | 2,507.50 |
| 2006-06-19 | 1,035 | 1,036 | 1,018 | 1,034 | 1,071,000 | 2,585 |
| 2006-06-16 | 1,026 | 1,045 | 1,024 | 1,041 | 1,794,000 | 2,602.50 |
| 2006-06-15 | 1,003 | 1,018 | 984 | 1,004 | 982,000 | 2,510 |
| 2006-06-14 | 978 | 1,006 | 971 | 994 | 919,000 | 2,485 |
| 2006-06-13 | 1,018 | 1,018 | 982 | 988 | 1,876,000 | 2,470 |
| 2006-06-12 | 1,007 | 1,037 | 998 | 1,029 | 861,000 | 2,572.50 |
| 2006-06-09 | 1,008 | 1,033 | 993 | 1,020 | 1,457,000 | 2,550 |
| 2006-06-08 | 1,017 | 1,036 | 1,000 | 1,008 | 1,492,000 | 2,520 |
| 2006-06-07 | 1,058 | 1,074 | 1,030 | 1,032 | 1,295,000 | 2,580 |
| 2006-06-06 | 1,058 | 1,075 | 1,053 | 1,054 | 1,246,000 | 2,635 |
| 2006-06-05 | 1,077 | 1,095 | 1,068 | 1,073 | 1,074,000 | 2,682.50 |
| 2006-06-02 | 1,078 | 1,101 | 1,060 | 1,097 | 1,556,000 | 2,742.50 |
| 2006-06-01 | 1,114 | 1,116 | 1,077 | 1,078 | 1,322,000 | 2,695 |
| 2006-05-31 | 1,105 | 1,110 | 1,070 | 1,094 | 3,703,000 | 2,735 |
| 2006-05-30 | 1,130 | 1,143 | 1,122 | 1,123 | 1,096,000 | 2,807.50 |
| 2006-05-29 | 1,177 | 1,177 | 1,120 | 1,123 | 1,612,000 | 2,807.50 |
| 2006-05-26 | 1,163 | 1,165 | 1,140 | 1,157 | 2,360,000 | 2,892.50 |
| 2006-05-25 | 1,150 | 1,150 | 1,129 | 1,139 | 3,094,000 | 2,847.50 |
| 2006-05-24 | 1,099 | 1,125 | 1,088 | 1,114 | 1,844,000 | 2,785 |
| 2006-05-23 | 1,129 | 1,140 | 1,091 | 1,091 | 2,487,000 | 2,727.50 |
| 2006-05-22 | 1,159 | 1,175 | 1,135 | 1,135 | 2,599,000 | 2,837.50 |
| 2006-05-19 | 1,113 | 1,135 | 1,113 | 1,133 | 1,618,000 | 2,832.50 |
| 2006-05-18 | 1,129 | 1,151 | 1,122 | 1,135 | 1,674,000 | 2,837.50 |
| 2006-05-17 | 1,140 | 1,162 | 1,120 | 1,152 | 1,838,000 | 2,880 |
| 2006-05-16 | 1,162 | 1,193 | 1,138 | 1,139 | 2,964,000 | 2,847.50 |
| 2006-05-15 | 1,115 | 1,153 | 1,115 | 1,142 | 1,502,000 | 2,855 |
| 2006-05-12 | 1,153 | 1,168 | 1,142 | 1,155 | 1,057,000 | 2,887.50 |
| 2006-05-11 | 1,181 | 1,196 | 1,162 | 1,185 | 1,624,000 | 2,962.50 |
| 2006-05-10 | 1,203 | 1,220 | 1,177 | 1,185 | 1,060,000 | 2,962.50 |
| 2006-05-09 | 1,211 | 1,219 | 1,198 | 1,202 | 723,000 | 3,005 |
| 2006-05-08 | 1,217 | 1,223 | 1,200 | 1,221 | 1,383,000 | 3,052.50 |
| 2006-05-02 | 1,189 | 1,205 | 1,186 | 1,200 | 1,206,000 | 3,000 |
| 2006-05-01 | 1,187 | 1,195 | 1,180 | 1,185 | 488,000 | 2,962.50 |
| 2006-04-28 | 1,187 | 1,200 | 1,166 | 1,190 | 1,407,000 | 2,975 |
| 2006-04-27 | 1,186 | 1,215 | 1,185 | 1,195 | 1,321,000 | 2,987.50 |
| 2006-04-26 | 1,184 | 1,215 | 1,184 | 1,203 | 924,000 | 3,007.50 |
| 2006-04-25 | 1,187 | 1,194 | 1,175 | 1,184 | 1,557,000 | 2,960 |
| 2006-04-24 | 1,222 | 1,230 | 1,178 | 1,196 | 1,630,000 | 2,990 |
| 2006-04-21 | 1,235 | 1,250 | 1,221 | 1,237 | 2,239,000 | 3,092.50 |
| 2006-04-20 | 1,220 | 1,239 | 1,200 | 1,229 | 3,805,000 | 3,072.50 |
| 2006-04-19 | 1,183 | 1,192 | 1,171 | 1,185 | 2,148,000 | 2,962.50 |
| 2006-04-18 | 1,143 | 1,181 | 1,143 | 1,163 | 2,240,000 | 2,907.50 |
| 2006-04-17 | 1,209 | 1,213 | 1,180 | 1,183 | 915,000 | 2,957.50 |
| 2006-04-14 | 1,195 | 1,195 | 1,177 | 1,189 | 898,000 | 2,972.50 |
| 2006-04-13 | 1,192 | 1,209 | 1,187 | 1,191 | 1,567,000 | 2,977.50 |
| 2006-04-12 | 1,198 | 1,213 | 1,185 | 1,186 | 2,645,000 | 2,965 |
| 2006-04-11 | 1,260 | 1,269 | 1,232 | 1,238 | 2,232,000 | 3,095 |
| 2006-04-10 | 1,250 | 1,256 | 1,234 | 1,240 | 1,614,000 | 3,100 |
| 2006-04-07 | 1,221 | 1,262 | 1,221 | 1,262 | 2,014,000 | 3,155 |
| 2006-04-06 | 1,218 | 1,243 | 1,215 | 1,223 | 2,090,000 | 3,057.50 |
| 2006-04-05 | 1,245 | 1,264 | 1,196 | 1,202 | 1,685,000 | 3,005 |
| 2006-04-04 | 1,271 | 1,272 | 1,240 | 1,241 | 1,237,000 | 3,102.50 |
| 2006-04-03 | 1,250 | 1,279 | 1,240 | 1,262 | 2,164,000 | 3,155 |
| 2006-03-31 | 1,236 | 1,252 | 1,230 | 1,247 | 2,045,000 | 3,117.50 |
| 2006-03-30 | 1,236 | 1,254 | 1,215 | 1,221 | 3,577,000 | 3,052.50 |
| 2006-03-29 | 1,186 | 1,239 | 1,178 | 1,235 | 6,491,000 | 3,087.50 |
| 2006-03-28 | 1,121 | 1,171 | 1,115 | 1,150 | 4,607,000 | 2,875 |
| 2006-03-27 | 1,102 | 1,127 | 1,095 | 1,111 | 4,005,000 | 2,777.50 |
| 2006-03-24 | 1,049 | 1,067 | 1,042 | 1,042 | 940,000 | 2,605 |
| 2006-03-23 | 1,064 | 1,081 | 1,048 | 1,048 | 1,481,000 | 2,620 |
| 2006-03-22 | 1,076 | 1,084 | 1,061 | 1,068 | 1,143,000 | 2,670 |
| 2006-03-20 | 1,074 | 1,084 | 1,056 | 1,078 | 772,000 | 2,695 |
| 2006-03-17 | 1,070 | 1,079 | 1,045 | 1,077 | 1,963,000 | 2,692.50 |
| 2006-03-16 | 1,075 | 1,075 | 1,058 | 1,072 | 1,105,000 | 2,680 |
| 2006-03-15 | 1,082 | 1,089 | 1,068 | 1,073 | 633,000 | 2,682.50 |
| 2006-03-14 | 1,096 | 1,096 | 1,065 | 1,071 | 989,000 | 2,677.50 |
| 2006-03-13 | 1,091 | 1,113 | 1,077 | 1,089 | 2,189,000 | 2,722.50 |
| 2006-03-10 | 1,082 | 1,102 | 1,071 | 1,089 | 2,612,000 | 2,722.50 |
| 2006-03-09 | 1,032 | 1,069 | 1,032 | 1,069 | 1,054,000 | 2,672.50 |
| 2006-03-08 | 1,053 | 1,056 | 1,030 | 1,036 | 901,000 | 2,590 |
| 2006-03-07 | 1,067 | 1,067 | 1,044 | 1,048 | 995,000 | 2,620 |
| 2006-03-06 | 1,061 | 1,074 | 1,040 | 1,061 | 1,834,000 | 2,652.50 |
| 2006-03-03 | 1,031 | 1,069 | 1,031 | 1,045 | 1,729,000 | 2,612.50 |
| 2006-03-02 | 1,072 | 1,078 | 1,035 | 1,043 | 3,246,000 | 2,607.50 |
| 2006-03-01 | 1,067 | 1,072 | 1,018 | 1,029 | 2,607,000 | 2,572.50 |
| 2006-02-28 | 1,102 | 1,102 | 1,071 | 1,089 | 1,985,000 | 2,722.50 |
| 2006-02-27 | 1,080 | 1,105 | 1,066 | 1,101 | 2,242,000 | 2,752.50 |
| 2006-02-24 | 1,069 | 1,073 | 1,044 | 1,073 | 1,544,000 | 2,682.50 |
| 2006-02-23 | 1,050 | 1,075 | 1,040 | 1,051 | 1,985,000 | 2,627.50 |
| 2006-02-22 | 1,049 | 1,056 | 1,026 | 1,031 | 1,487,000 | 2,577.50 |
| 2006-02-21 | 1,017 | 1,043 | 1,005 | 1,039 | 1,949,000 | 2,597.50 |
| 2006-02-20 | 1,023 | 1,047 | 1,003 | 1,015 | 1,891,000 | 2,537.50 |
| 2006-02-17 | 1,059 | 1,084 | 1,035 | 1,041 | 2,298,000 | 2,602.50 |
| 2006-02-16 | 1,051 | 1,091 | 1,038 | 1,075 | 3,405,000 | 2,687.50 |
| 2006-02-15 | 1,065 | 1,076 | 1,039 | 1,068 | 3,399,000 | 2,670 |
| 2006-02-14 | 1,056 | 1,065 | 1,010 | 1,043 | 5,188,000 | 2,607.50 |
| 2006-02-13 | 1,155 | 1,169 | 1,085 | 1,096 | 2,606,000 | 2,740 |
| 2006-02-10 | 1,200 | 1,221 | 1,150 | 1,170 | 3,388,000 | 2,925 |
| 2006-02-09 | 1,165 | 1,203 | 1,162 | 1,194 | 2,471,000 | 2,985 |
| 2006-02-08 | 1,179 | 1,194 | 1,144 | 1,148 | 2,137,000 | 2,870 |
| 2006-02-07 | 1,230 | 1,230 | 1,190 | 1,199 | 1,575,000 | 2,997.50 |
| 2006-02-06 | 1,220 | 1,221 | 1,181 | 1,220 | 2,037,000 | 3,050 |
| 2006-02-03 | 1,196 | 1,220 | 1,175 | 1,203 | 4,842,000 | 3,007.50 |
| 2006-02-02 | 1,245 | 1,252 | 1,227 | 1,236 | 1,304,000 | 3,090 |
| 2006-02-01 | 1,227 | 1,242 | 1,211 | 1,226 | 2,129,000 | 3,065 |
| 2006-01-31 | 1,250 | 1,278 | 1,240 | 1,242 | 2,054,000 | 3,105 |
| 2006-01-30 | 1,290 | 1,305 | 1,245 | 1,260 | 2,508,000 | 3,150 |
| 2006-01-27 | 1,300 | 1,311 | 1,261 | 1,281 | 3,696,000 | 3,202.50 |
| 2006-01-26 | 1,260 | 1,285 | 1,249 | 1,277 | 4,861,000 | 3,192.50 |
| 2006-01-25 | 1,192 | 1,239 | 1,185 | 1,226 | 4,628,000 | 3,065 |
| 2006-01-24 | 1,150 | 1,175 | 1,141 | 1,157 | 3,627,000 | 2,892.50 |
| 2006-01-23 | 1,140 | 1,154 | 1,121 | 1,131 | 2,542,000 | 2,827.50 |
| 2006-01-20 | 1,142 | 1,182 | 1,128 | 1,175 | 3,373,000 | 2,937.50 |
| 2006-01-19 | 1,086 | 1,144 | 1,086 | 1,125 | 3,165,000 | 2,812.50 |
| 2006-01-18 | 1,167 | 1,170 | 1,065 | 1,090 | 5,081,000 | 2,725 |
| 2006-01-17 | 1,210 | 1,246 | 1,183 | 1,207 | 3,254,000 | 3,017.50 |
| 2006-01-16 | 1,183 | 1,230 | 1,173 | 1,215 | 3,550,000 | 3,037.50 |
| 2006-01-13 | 1,203 | 1,219 | 1,190 | 1,194 | 2,362,000 | 2,985 |
| 2006-01-12 | 1,160 | 1,236 | 1,141 | 1,223 | 7,586,000 | 3,057.50 |
| 2006-01-11 | 1,091 | 1,137 | 1,074 | 1,120 | 3,006,000 | 2,800 |
| 2006-01-10 | 1,108 | 1,125 | 1,083 | 1,111 | 2,912,000 | 2,777.50 |
| 2006-01-06 | 1,051 | 1,121 | 1,031 | 1,107 | 6,008,000 | 2,767.50 |
| 2006-01-05 | 990 | 1,037 | 988 | 1,030 | 5,033,000 | 2,575 |
| 2006-01-04 | 990 | 990 | 974 | 980 | 1,315,000 | 2,450 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
