7902 (株)ソノコム 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 | 1,065 | 1,065 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2006-12-28 | 1,088 | 1,088 | 1,006 | 1,067 | 4,000 | 1,067 |
| 2006-12-27 | 1,042 | 1,077 | 1,042 | 1,077 | 1,600 | 1,077 |
| 2006-12-26 | 1,037 | 1,040 | 1,020 | 1,040 | 2,700 | 1,040 |
| 2006-12-25 | 1,040 | 1,040 | 1,037 | 1,037 | 6,900 | 1,037 |
| 2006-12-22 | 1,037 | 1,038 | 1,037 | 1,038 | 5,200 | 1,038 |
| 2006-12-21 | 1,037 | 1,040 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2006-12-20 | 1,041 | 1,041 | 1,035 | 1,037 | 3,600 | 1,037 |
| 2006-12-19 | 1,038 | 1,040 | 1,038 | 1,040 | 1,000 | 1,040 |
| 2006-12-18 | 1,036 | 1,040 | 1,036 | 1,038 | 4,900 | 1,038 |
| 2006-12-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2006-12-14 | 1,040 | 1,040 | 1,035 | 1,040 | 1,600 | 1,040 |
| 2006-12-13 | 1,041 | 1,048 | 1,040 | 1,040 | 1,600 | 1,040 |
| 2006-12-12 | 1,030 | 1,040 | 1,030 | 1,040 | 1,700 | 1,040 |
| 2006-12-11 | 1,050 | 1,050 | 1,030 | 1,030 | 4,600 | 1,030 |
| 2006-12-08 | 1,040 | 1,049 | 1,035 | 1,043 | 2,700 | 1,043 |
| 2006-12-07 | 1,045 | 1,045 | 1,031 | 1,040 | 1,000 | 1,040 |
| 2006-12-06 | 1,050 | 1,050 | 1,040 | 1,045 | 1,500 | 1,045 |
| 2006-12-05 | 1,070 | 1,070 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2006-12-04 | 1,030 | 1,050 | 1,030 | 1,050 | 3,400 | 1,050 |
| 2006-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
| 2006-11-30 | 1,070 | 1,070 | 1,050 | 1,070 | 1,100 | 1,070 |
| 2006-11-28 | 1,055 | 1,055 | 1,035 | 1,050 | 1,100 | 1,050 |
| 2006-11-27 | 1,049 | 1,099 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2006-11-24 | 1,070 | 1,070 | 1,012 | 1,050 | 1,500 | 1,050 |
| 2006-11-22 | 1,000 | 1,050 | 995 | 1,050 | 900 | 1,050 |
| 2006-11-21 | 1,060 | 1,060 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2006-11-20 | 1,060 | 1,060 | 1,010 | 1,060 | 1,600 | 1,060 |
| 2006-11-17 | 1,110 | 1,114 | 1,080 | 1,100 | 1,800 | 1,100 |
| 2006-11-16 | 1,098 | 1,103 | 1,098 | 1,100 | 1,500 | 1,100 |
| 2006-11-15 | 1,098 | 1,100 | 1,090 | 1,098 | 1,600 | 1,098 |
| 2006-11-14 | 1,099 | 1,100 | 1,099 | 1,100 | 1,600 | 1,100 |
| 2006-11-13 | 1,101 | 1,101 | 1,091 | 1,099 | 1,200 | 1,099 |
| 2006-11-10 | 1,092 | 1,092 | 1,091 | 1,091 | 600 | 1,091 |
| 2006-11-09 | 1,121 | 1,121 | 1,091 | 1,091 | 3,500 | 1,091 |
| 2006-11-08 | 1,125 | 1,125 | 1,100 | 1,101 | 2,000 | 1,101 |
| 2006-11-07 | 1,135 | 1,135 | 1,125 | 1,125 | 1,200 | 1,125 |
| 2006-11-06 | 1,134 | 1,134 | 1,110 | 1,110 | 1,300 | 1,110 |
| 2006-11-02 | 1,131 | 1,132 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2006-11-01 | 1,131 | 1,132 | 1,091 | 1,130 | 3,000 | 1,130 |
| 2006-10-31 | 1,130 | 1,132 | 1,130 | 1,132 | 500 | 1,132 |
| 2006-10-30 | 1,134 | 1,134 | 1,110 | 1,130 | 2,200 | 1,130 |
| 2006-10-27 | 1,145 | 1,145 | 1,111 | 1,140 | 3,100 | 1,140 |
| 2006-10-26 | 1,145 | 1,146 | 1,145 | 1,146 | 2,700 | 1,146 |
| 2006-10-25 | 1,140 | 1,140 | 1,135 | 1,135 | 2,700 | 1,135 |
| 2006-10-24 | 1,135 | 1,150 | 1,135 | 1,135 | 4,100 | 1,135 |
| 2006-10-23 | 1,135 | 1,140 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2006-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 1,130 |
| 2006-10-19 | 1,110 | 1,125 | 1,110 | 1,125 | 300 | 1,125 |
| 2006-10-18 | 1,100 | 1,100 | 1,085 | 1,100 | 1,400 | 1,100 |
| 2006-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2006-10-16 | 1,095 | 1,100 | 1,080 | 1,100 | 5,400 | 1,100 |
| 2006-10-13 | 1,090 | 1,100 | 1,090 | 1,095 | 1,500 | 1,095 |
| 2006-10-12 | 1,095 | 1,100 | 1,090 | 1,090 | 1,900 | 1,090 |
| 2006-10-11 | 1,130 | 1,130 | 1,095 | 1,095 | 2,300 | 1,095 |
| 2006-10-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,600 | 1,130 |
| 2006-10-06 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2006-10-05 | 1,130 | 1,135 | 1,130 | 1,130 | 3,400 | 1,130 |
| 2006-10-04 | 1,128 | 1,128 | 1,120 | 1,122 | 900 | 1,122 |
| 2006-10-03 | 1,130 | 1,135 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2006-10-02 | 1,135 | 1,135 | 1,130 | 1,130 | 2,100 | 1,130 |
| 2006-09-29 | 1,131 | 1,133 | 1,131 | 1,131 | 600 | 1,131 |
| 2006-09-28 | 1,130 | 1,135 | 1,130 | 1,131 | 900 | 1,131 |
| 2006-09-27 | 1,130 | 1,145 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2006-09-26 | 1,120 | 1,133 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2006-09-25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,800 | 1,130 |
| 2006-09-22 | 1,120 | 1,140 | 1,120 | 1,130 | 1,200 | 1,130 |
| 2006-09-21 | 1,130 | 1,131 | 1,125 | 1,130 | 3,800 | 1,130 |
| 2006-09-20 | 1,112 | 1,130 | 1,111 | 1,125 | 3,300 | 1,125 |
| 2006-09-19 | 1,130 | 1,149 | 1,125 | 1,132 | 9,000 | 1,132 |
| 2006-09-15 | 1,125 | 1,126 | 1,120 | 1,125 | 3,900 | 1,125 |
| 2006-09-14 | 1,144 | 1,148 | 1,125 | 1,130 | 2,500 | 1,130 |
| 2006-09-13 | 1,138 | 1,145 | 1,129 | 1,145 | 9,600 | 1,145 |
| 2006-09-12 | 1,151 | 1,160 | 1,133 | 1,138 | 4,000 | 1,138 |
| 2006-09-11 | 1,177 | 1,177 | 1,131 | 1,142 | 14,200 | 1,142 |
| 2006-09-08 | 1,200 | 1,200 | 1,161 | 1,177 | 8,200 | 1,177 |
| 2006-09-07 | 1,202 | 1,203 | 1,170 | 1,199 | 5,200 | 1,199 |
| 2006-09-06 | 1,211 | 1,238 | 1,180 | 1,182 | 20,400 | 1,182 |
| 2006-09-05 | 1,260 | 1,260 | 1,182 | 1,210 | 22,600 | 1,210 |
| 2006-09-04 | 1,177 | 1,270 | 1,165 | 1,225 | 44,000 | 1,225 |
| 2006-09-01 | 1,140 | 1,159 | 1,140 | 1,159 | 2,100 | 1,159 |
| 2006-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2006-08-30 | 1,110 | 1,111 | 1,110 | 1,110 | 18,700 | 1,110 |
| 2006-08-29 | 1,110 | 1,115 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2006-08-28 | 1,123 | 1,123 | 1,100 | 1,115 | 4,900 | 1,115 |
| 2006-08-25 | 1,130 | 1,130 | 1,120 | 1,128 | 4,700 | 1,128 |
| 2006-08-24 | 1,150 | 1,150 | 1,130 | 1,130 | 6,200 | 1,130 |
| 2006-08-23 | 1,150 | 1,165 | 1,130 | 1,130 | 9,100 | 1,130 |
| 2006-08-22 | 1,168 | 1,168 | 1,134 | 1,145 | 6,800 | 1,145 |
| 2006-08-21 | 1,155 | 1,169 | 1,150 | 1,155 | 20,800 | 1,155 |
| 2006-08-18 | 1,150 | 1,169 | 1,140 | 1,155 | 5,000 | 1,155 |
| 2006-08-17 | 1,161 | 1,169 | 1,120 | 1,130 | 6,300 | 1,130 |
| 2006-08-16 | 1,159 | 1,160 | 1,130 | 1,160 | 3,700 | 1,160 |
| 2006-08-15 | 1,159 | 1,160 | 1,159 | 1,160 | 800 | 1,160 |
| 2006-08-14 | 1,151 | 1,170 | 1,151 | 1,165 | 2,100 | 1,165 |
| 2006-08-11 | 1,151 | 1,151 | 1,130 | 1,150 | 1,600 | 1,150 |
| 2006-08-10 | 1,170 | 1,173 | 1,150 | 1,170 | 3,700 | 1,170 |
| 2006-08-09 | 1,195 | 1,195 | 1,160 | 1,174 | 3,500 | 1,174 |
| 2006-08-08 | 1,202 | 1,202 | 1,195 | 1,195 | 1,600 | 1,195 |
| 2006-08-07 | 1,205 | 1,220 | 1,200 | 1,200 | 6,900 | 1,200 |
| 2006-08-04 | 1,180 | 1,193 | 1,151 | 1,180 | 5,100 | 1,180 |
| 2006-08-03 | 1,137 | 1,150 | 1,130 | 1,150 | 2,300 | 1,150 |
| 2006-08-02 | 1,140 | 1,140 | 1,135 | 1,140 | 1,400 | 1,140 |
| 2006-08-01 | 1,130 | 1,163 | 1,130 | 1,140 | 2,900 | 1,140 |
| 2006-07-31 | 1,130 | 1,137 | 1,120 | 1,130 | 2,400 | 1,130 |
| 2006-07-28 | 1,135 | 1,135 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-07-27 | 1,119 | 1,145 | 1,119 | 1,130 | 600 | 1,130 |
| 2006-07-26 | 1,130 | 1,130 | 1,100 | 1,119 | 7,100 | 1,119 |
| 2006-07-25 | 1,180 | 1,180 | 1,120 | 1,120 | 4,300 | 1,120 |
| 2006-07-24 | 1,020 | 1,080 | 1,018 | 1,080 | 3,000 | 1,080 |
| 2006-07-21 | 1,000 | 1,005 | 996 | 1,000 | 2,400 | 1,000 |
| 2006-07-20 | 1,065 | 1,065 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2006-07-19 | 1,002 | 1,002 | 990 | 995 | 20,300 | 995 |
| 2006-07-18 | 1,080 | 1,080 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2006-07-14 | 1,080 | 1,100 | 1,080 | 1,090 | 800 | 1,090 |
| 2006-07-13 | 1,100 | 1,150 | 1,090 | 1,150 | 2,100 | 1,150 |
| 2006-07-12 | 1,100 | 1,100 | 1,090 | 1,100 | 3,800 | 1,100 |
| 2006-07-11 | 1,126 | 1,126 | 1,115 | 1,115 | 600 | 1,115 |
| 2006-07-10 | 1,164 | 1,164 | 1,140 | 1,140 | 5,700 | 1,140 |
| 2006-07-07 | 1,165 | 1,165 | 1,157 | 1,164 | 1,900 | 1,164 |
| 2006-07-06 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2006-07-05 | 1,156 | 1,160 | 1,156 | 1,159 | 4,400 | 1,159 |
| 2006-07-04 | 1,160 | 1,180 | 1,156 | 1,180 | 2,300 | 1,180 |
| 2006-07-03 | 1,175 | 1,185 | 1,145 | 1,156 | 1,800 | 1,156 |
| 2006-06-30 | 1,200 | 1,211 | 1,130 | 1,175 | 3,400 | 1,175 |
| 2006-06-29 | 1,075 | 1,145 | 1,075 | 1,145 | 2,700 | 1,145 |
| 2006-06-28 | 1,050 | 1,060 | 1,050 | 1,050 | 600 | 1,050 |
| 2006-06-27 | 1,050 | 1,060 | 1,038 | 1,038 | 9,000 | 1,038 |
| 2006-06-26 | 1,096 | 1,096 | 1,039 | 1,050 | 18,300 | 1,050 |
| 2006-06-23 | 1,095 | 1,095 | 1,060 | 1,076 | 600 | 1,076 |
| 2006-06-22 | 1,080 | 1,100 | 1,079 | 1,095 | 8,000 | 1,095 |
| 2006-06-21 | 1,100 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-06-20 | 1,120 | 1,120 | 1,100 | 1,100 | 8,100 | 1,100 |
| 2006-06-19 | 1,120 | 1,122 | 1,119 | 1,120 | 2,100 | 1,120 |
| 2006-06-16 | 1,169 | 1,179 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2006-06-15 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2006-06-14 | 1,075 | 1,125 | 1,075 | 1,124 | 1,700 | 1,124 |
| 2006-06-13 | 1,150 | 1,150 | 1,075 | 1,075 | 3,500 | 1,075 |
| 2006-06-09 | 1,071 | 1,151 | 1,071 | 1,080 | 800 | 1,080 |
| 2006-06-08 | 1,200 | 1,200 | 1,070 | 1,071 | 5,800 | 1,071 |
| 2006-06-07 | 1,202 | 1,202 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2006-06-06 | 1,200 | 1,200 | 1,190 | 1,197 | 9,400 | 1,197 |
| 2006-06-05 | 1,191 | 1,191 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2006-06-02 | 1,190 | 1,195 | 1,185 | 1,190 | 10,500 | 1,190 |
| 2006-06-01 | 1,190 | 1,196 | 1,160 | 1,190 | 5,700 | 1,190 |
| 2006-05-31 | 1,210 | 1,214 | 1,210 | 1,210 | 6,500 | 1,210 |
| 2006-05-30 | 1,235 | 1,240 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2006-05-29 | 1,249 | 1,250 | 1,242 | 1,242 | 3,200 | 1,242 |
| 2006-05-26 | 1,245 | 1,245 | 1,235 | 1,235 | 3,300 | 1,235 |
| 2006-05-25 | 1,241 | 1,241 | 1,236 | 1,237 | 1,600 | 1,237 |
| 2006-05-24 | 1,288 | 1,288 | 1,276 | 1,280 | 4,800 | 1,280 |
| 2006-05-23 | 1,309 | 1,310 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2006-05-22 | 1,350 | 1,350 | 1,310 | 1,310 | 1,800 | 1,310 |
| 2006-05-19 | 1,300 | 1,300 | 1,286 | 1,300 | 2,700 | 1,300 |
| 2006-05-18 | 1,315 | 1,320 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2006-05-17 | 1,370 | 1,370 | 1,330 | 1,335 | 2,800 | 1,335 |
| 2006-05-16 | 1,390 | 1,390 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2006-05-15 | 1,370 | 1,380 | 1,350 | 1,350 | 5,100 | 1,350 |
| 2006-05-12 | 1,393 | 1,400 | 1,385 | 1,390 | 5,800 | 1,390 |
| 2006-05-11 | 1,400 | 1,425 | 1,399 | 1,400 | 1,600 | 1,400 |
| 2006-05-10 | 1,430 | 1,430 | 1,400 | 1,420 | 1,900 | 1,420 |
| 2006-05-09 | 1,460 | 1,460 | 1,425 | 1,430 | 500 | 1,430 |
| 2006-05-08 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2006-05-02 | 1,414 | 1,420 | 1,403 | 1,420 | 9,600 | 1,420 |
| 2006-05-01 | 1,401 | 1,410 | 1,400 | 1,410 | 1,700 | 1,410 |
| 2006-04-28 | 1,400 | 1,400 | 1,396 | 1,396 | 900 | 1,396 |
| 2006-04-27 | 1,401 | 1,410 | 1,392 | 1,410 | 2,200 | 1,410 |
| 2006-04-26 | 1,394 | 1,401 | 1,390 | 1,401 | 5,500 | 1,401 |
| 2006-04-25 | 1,400 | 1,400 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2006-04-24 | 1,403 | 1,403 | 1,380 | 1,401 | 2,500 | 1,401 |
| 2006-04-21 | 1,404 | 1,405 | 1,400 | 1,405 | 1,100 | 1,405 |
| 2006-04-20 | 1,400 | 1,407 | 1,390 | 1,407 | 7,000 | 1,407 |
| 2006-04-19 | 1,402 | 1,413 | 1,402 | 1,409 | 6,200 | 1,409 |
| 2006-04-18 | 1,480 | 1,480 | 1,376 | 1,430 | 15,500 | 1,430 |
| 2006-04-17 | 1,500 | 1,500 | 1,485 | 1,485 | 6,700 | 1,485 |
| 2006-04-14 | 1,502 | 1,503 | 1,500 | 1,501 | 4,900 | 1,501 |
| 2006-04-13 | 1,506 | 1,524 | 1,501 | 1,524 | 5,700 | 1,524 |
| 2006-04-12 | 1,511 | 1,515 | 1,510 | 1,515 | 6,100 | 1,515 |
| 2006-04-11 | 1,535 | 1,535 | 1,524 | 1,526 | 3,300 | 1,526 |
| 2006-04-10 | 1,531 | 1,535 | 1,521 | 1,534 | 4,800 | 1,534 |
| 2006-04-07 | 1,513 | 1,520 | 1,513 | 1,520 | 3,000 | 1,520 |
| 2006-04-06 | 1,530 | 1,530 | 1,510 | 1,520 | 8,600 | 1,520 |
| 2006-04-05 | 1,570 | 1,570 | 1,510 | 1,530 | 17,800 | 1,530 |
| 2006-04-04 | 1,500 | 1,500 | 1,488 | 1,500 | 11,800 | 1,500 |
| 2006-04-03 | 1,500 | 1,500 | 1,488 | 1,488 | 22,400 | 1,488 |
| 2006-03-31 | 1,515 | 1,515 | 1,485 | 1,490 | 4,600 | 1,490 |
| 2006-03-30 | 1,510 | 1,510 | 1,495 | 1,495 | 8,400 | 1,495 |
| 2006-03-29 | 1,528 | 1,528 | 1,500 | 1,505 | 7,200 | 1,505 |
| 2006-03-28 | 1,533 | 1,533 | 1,500 | 1,500 | 6,500 | 1,500 |
| 2006-03-27 | 1,530 | 1,531 | 1,525 | 1,529 | 5,000 | 1,529 |
| 2006-03-24 | 1,530 | 1,535 | 1,528 | 1,530 | 14,500 | 1,530 |
| 2006-03-23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2006-03-22 | 1,536 | 1,536 | 1,530 | 1,530 | 6,100 | 1,530 |
| 2006-03-20 | 1,540 | 1,540 | 1,535 | 1,536 | 1,300 | 1,536 |
| 2006-03-17 | 1,539 | 1,540 | 1,520 | 1,535 | 2,000 | 1,535 |
| 2006-03-16 | 1,530 | 1,540 | 1,530 | 1,540 | 1,700 | 1,540 |
| 2006-03-15 | 1,535 | 1,535 | 1,520 | 1,530 | 6,600 | 1,530 |
| 2006-03-14 | 1,542 | 1,588 | 1,530 | 1,540 | 2,200 | 1,540 |
| 2006-03-13 | 1,530 | 1,540 | 1,530 | 1,540 | 7,500 | 1,540 |
| 2006-03-10 | 1,530 | 1,540 | 1,500 | 1,530 | 1,200 | 1,530 |
| 2006-03-09 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2006-03-08 | 1,510 | 1,511 | 1,505 | 1,505 | 2,500 | 1,505 |
| 2006-03-07 | 1,530 | 1,550 | 1,530 | 1,530 | 6,700 | 1,530 |
| 2006-03-06 | 1,500 | 1,501 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2006-03-03 | 1,530 | 1,550 | 1,520 | 1,530 | 9,500 | 1,530 |
| 2006-03-02 | 1,560 | 1,560 | 1,530 | 1,540 | 1,300 | 1,540 |
| 2006-03-01 | 1,500 | 1,610 | 1,500 | 1,600 | 16,400 | 1,600 |
| 2006-02-28 | 1,640 | 1,650 | 1,550 | 1,550 | 7,100 | 1,550 |
| 2006-02-27 | 1,491 | 1,572 | 1,491 | 1,491 | 2,000 | 1,491 |
| 2006-02-24 | 1,537 | 1,590 | 1,530 | 1,530 | 4,900 | 1,530 |
| 2006-02-23 | 1,500 | 1,620 | 1,500 | 1,525 | 6,700 | 1,525 |
| 2006-02-22 | 1,505 | 1,520 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2006-02-21 | 1,432 | 1,465 | 1,430 | 1,465 | 7,000 | 1,465 |
| 2006-02-20 | 1,500 | 1,500 | 1,300 | 1,452 | 9,300 | 1,452 |
| 2006-02-17 | 1,525 | 1,589 | 1,505 | 1,535 | 11,600 | 1,535 |
| 2006-02-16 | 1,567 | 1,598 | 1,525 | 1,525 | 5,300 | 1,525 |
| 2006-02-15 | 1,669 | 1,670 | 1,568 | 1,570 | 6,400 | 1,570 |
| 2006-02-14 | 1,550 | 1,680 | 1,535 | 1,537 | 7,600 | 1,537 |
| 2006-02-13 | 1,730 | 1,760 | 1,555 | 1,555 | 26,400 | 1,555 |
| 2006-02-10 | 1,600 | 1,850 | 1,600 | 1,730 | 73,600 | 1,730 |
| 2006-02-09 | 1,530 | 1,550 | 1,510 | 1,550 | 5,800 | 1,550 |
| 2006-02-08 | 1,550 | 1,550 | 1,530 | 1,530 | 4,600 | 1,530 |
| 2006-02-07 | 1,501 | 1,550 | 1,501 | 1,550 | 5,000 | 1,550 |
| 2006-02-06 | 1,500 | 1,501 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2006-02-03 | 1,450 | 1,501 | 1,450 | 1,501 | 8,000 | 1,501 |
| 2006-02-02 | 1,450 | 1,450 | 1,416 | 1,445 | 1,900 | 1,445 |
| 2006-02-01 | 1,430 | 1,450 | 1,430 | 1,450 | 5,300 | 1,450 |
| 2006-01-31 | 1,432 | 1,432 | 1,420 | 1,420 | 2,400 | 1,420 |
| 2006-01-30 | 1,421 | 1,430 | 1,413 | 1,430 | 6,200 | 1,430 |
| 2006-01-27 | 1,398 | 1,400 | 1,392 | 1,394 | 1,300 | 1,394 |
| 2006-01-26 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2006-01-25 | 1,400 | 1,430 | 1,400 | 1,409 | 1,100 | 1,409 |
| 2006-01-24 | 1,350 | 1,385 | 1,350 | 1,385 | 400 | 1,385 |
| 2006-01-23 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2006-01-20 | 1,400 | 1,400 | 1,386 | 1,386 | 2,200 | 1,386 |
| 2006-01-19 | 1,310 | 1,440 | 1,310 | 1,360 | 6,800 | 1,360 |
| 2006-01-18 | 1,380 | 1,450 | 1,310 | 1,450 | 4,200 | 1,450 |
| 2006-01-17 | 1,500 | 1,500 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2006-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2006-01-13 | 1,515 | 1,515 | 1,475 | 1,510 | 3,000 | 1,510 |
| 2006-01-12 | 1,497 | 1,504 | 1,497 | 1,504 | 8,500 | 1,504 |
| 2006-01-11 | 1,500 | 1,500 | 1,497 | 1,497 | 3,600 | 1,497 |
| 2006-01-10 | 1,450 | 1,521 | 1,450 | 1,500 | 7,800 | 1,500 |
| 2006-01-06 | 1,440 | 1,445 | 1,440 | 1,445 | 1,600 | 1,445 |
| 2006-01-05 | 1,454 | 1,455 | 1,440 | 1,440 | 3,200 | 1,440 |
| 2006-01-04 | 1,499 | 1,499 | 1,451 | 1,451 | 2,000 | 1,451 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
