7908 KIMOTO 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 | 689 | 705 | 680 | 692 | 26,200 | 346 |
| 2006-12-28 | 692 | 695 | 680 | 684 | 38,400 | 342 |
| 2006-12-27 | 700 | 700 | 686 | 688 | 34,900 | 344 |
| 2006-12-26 | 693 | 700 | 693 | 699 | 15,400 | 349.50 |
| 2006-12-25 | 694 | 700 | 692 | 693 | 10,400 | 346.50 |
| 2006-12-22 | 700 | 700 | 681 | 692 | 15,300 | 346 |
| 2006-12-21 | 717 | 717 | 677 | 699 | 22,000 | 349.50 |
| 2006-12-20 | 687 | 715 | 687 | 715 | 24,500 | 357.50 |
| 2006-12-19 | 680 | 699 | 680 | 687 | 30,600 | 343.50 |
| 2006-12-18 | 728 | 728 | 685 | 708 | 63,700 | 354 |
| 2006-12-15 | 728 | 740 | 719 | 728 | 63,300 | 364 |
| 2006-12-14 | 747 | 750 | 716 | 726 | 68,000 | 363 |
| 2006-12-13 | 756 | 758 | 736 | 746 | 34,700 | 373 |
| 2006-12-12 | 747 | 752 | 738 | 750 | 17,700 | 375 |
| 2006-12-11 | 770 | 770 | 746 | 748 | 35,700 | 374 |
| 2006-12-08 | 750 | 777 | 750 | 761 | 50,200 | 380.50 |
| 2006-12-07 | 746 | 747 | 723 | 747 | 16,400 | 373.50 |
| 2006-12-06 | 745 | 746 | 726 | 739 | 25,700 | 369.50 |
| 2006-12-05 | 745 | 748 | 725 | 733 | 61,000 | 366.50 |
| 2006-12-04 | 740 | 745 | 737 | 743 | 38,800 | 371.50 |
| 2006-12-01 | 720 | 745 | 720 | 736 | 28,200 | 368 |
| 2006-11-30 | 708 | 743 | 696 | 723 | 128,600 | 361.50 |
| 2006-11-29 | 704 | 714 | 695 | 708 | 68,800 | 354 |
| 2006-11-28 | 688 | 717 | 676 | 714 | 30,500 | 357 |
| 2006-11-27 | 680 | 695 | 674 | 688 | 37,900 | 344 |
| 2006-11-24 | 675 | 688 | 665 | 674 | 38,200 | 337 |
| 2006-11-22 | 665 | 692 | 655 | 676 | 47,600 | 338 |
| 2006-11-21 | 685 | 694 | 672 | 678 | 31,000 | 339 |
| 2006-11-20 | 736 | 745 | 700 | 726 | 35,600 | 363 |
| 2006-11-17 | 774 | 778 | 731 | 736 | 39,300 | 368 |
| 2006-11-16 | 755 | 778 | 755 | 774 | 59,900 | 387 |
| 2006-11-15 | 750 | 763 | 748 | 755 | 76,900 | 377.50 |
| 2006-11-14 | 718 | 754 | 718 | 747 | 86,500 | 373.50 |
| 2006-11-13 | 681 | 740 | 670 | 717 | 208,800 | 358.50 |
| 2006-11-10 | 648 | 669 | 638 | 668 | 95,400 | 334 |
| 2006-11-09 | 715 | 715 | 681 | 688 | 38,400 | 344 |
| 2006-11-08 | 744 | 744 | 723 | 726 | 22,100 | 363 |
| 2006-11-07 | 761 | 764 | 740 | 745 | 58,900 | 372.50 |
| 2006-11-06 | 748 | 760 | 742 | 756 | 35,900 | 378 |
| 2006-11-02 | 740 | 760 | 738 | 742 | 55,000 | 371 |
| 2006-11-01 | 740 | 745 | 725 | 740 | 41,100 | 370 |
| 2006-10-31 | 745 | 770 | 735 | 745 | 138,200 | 372.50 |
| 2006-10-30 | 722 | 737 | 713 | 735 | 84,400 | 367.50 |
| 2006-10-27 | 761 | 761 | 700 | 718 | 78,400 | 359 |
| 2006-10-26 | 768 | 768 | 745 | 761 | 16,600 | 380.50 |
| 2006-10-25 | 785 | 794 | 765 | 767 | 12,900 | 383.50 |
| 2006-10-24 | 799 | 799 | 782 | 785 | 8,100 | 392.50 |
| 2006-10-23 | 803 | 803 | 778 | 784 | 16,800 | 392 |
| 2006-10-20 | 790 | 795 | 780 | 793 | 6,400 | 396.50 |
| 2006-10-19 | 786 | 794 | 777 | 790 | 16,600 | 395 |
| 2006-10-18 | 787 | 787 | 760 | 776 | 16,600 | 388 |
| 2006-10-17 | 785 | 791 | 780 | 786 | 14,400 | 393 |
| 2006-10-16 | 785 | 801 | 781 | 785 | 27,500 | 392.50 |
| 2006-10-13 | 778 | 793 | 777 | 785 | 13,200 | 392.50 |
| 2006-10-12 | 788 | 790 | 778 | 782 | 6,300 | 391 |
| 2006-10-11 | 787 | 807 | 746 | 788 | 44,400 | 394 |
| 2006-10-10 | 819 | 819 | 787 | 787 | 17,000 | 393.50 |
| 2006-10-06 | 810 | 838 | 805 | 813 | 19,000 | 406.50 |
| 2006-10-05 | 826 | 840 | 814 | 820 | 16,300 | 410 |
| 2006-10-04 | 860 | 860 | 825 | 825 | 7,500 | 412.50 |
| 2006-10-03 | 874 | 874 | 859 | 859 | 5,100 | 429.50 |
| 2006-10-02 | 866 | 873 | 851 | 873 | 6,900 | 436.50 |
| 2006-09-29 | 864 | 875 | 855 | 875 | 16,400 | 437.50 |
| 2006-09-28 | 869 | 885 | 845 | 884 | 22,200 | 442 |
| 2006-09-27 | 803 | 865 | 803 | 859 | 16,900 | 429.50 |
| 2006-09-26 | 819 | 820 | 791 | 801 | 9,700 | 400.50 |
| 2006-09-25 | 1,680 | 1,700 | 1,606 | 1,669 | 14,400 | 417.25 |
| 2006-09-22 | 1,700 | 1,721 | 1,661 | 1,680 | 16,300 | 420 |
| 2006-09-21 | 1,751 | 1,751 | 1,723 | 1,725 | 8,000 | 431.25 |
| 2006-09-20 | 1,746 | 1,750 | 1,708 | 1,730 | 10,700 | 432.50 |
| 2006-09-19 | 1,785 | 1,786 | 1,746 | 1,765 | 9,100 | 441.25 |
| 2006-09-15 | 1,800 | 1,800 | 1,743 | 1,779 | 18,600 | 444.75 |
| 2006-09-14 | 1,750 | 1,795 | 1,744 | 1,795 | 21,800 | 448.75 |
| 2006-09-13 | 1,840 | 1,840 | 1,741 | 1,742 | 21,500 | 435.50 |
| 2006-09-12 | 1,848 | 1,870 | 1,819 | 1,824 | 43,700 | 456 |
| 2006-09-11 | 2,000 | 2,000 | 1,840 | 1,849 | 140,200 | 462.25 |
| 2006-09-08 | 1,845 | 1,845 | 1,797 | 1,797 | 17,600 | 449.25 |
| 2006-09-07 | 1,851 | 1,851 | 1,787 | 1,815 | 7,900 | 453.75 |
| 2006-09-06 | 1,817 | 1,846 | 1,816 | 1,843 | 700 | 460.75 |
| 2006-09-05 | 1,810 | 1,850 | 1,789 | 1,845 | 14,100 | 461.25 |
| 2006-09-04 | 1,805 | 1,825 | 1,786 | 1,810 | 7,300 | 452.50 |
| 2006-09-01 | 1,800 | 1,800 | 1,771 | 1,784 | 4,300 | 446 |
| 2006-08-31 | 1,815 | 1,815 | 1,757 | 1,813 | 4,400 | 453.25 |
| 2006-08-30 | 1,860 | 1,860 | 1,795 | 1,828 | 5,300 | 457 |
| 2006-08-29 | 1,810 | 1,850 | 1,780 | 1,850 | 5,500 | 462.50 |
| 2006-08-28 | 1,845 | 1,845 | 1,791 | 1,805 | 9,400 | 451.25 |
| 2006-08-25 | 1,865 | 1,870 | 1,808 | 1,845 | 9,200 | 461.25 |
| 2006-08-24 | 1,850 | 1,865 | 1,840 | 1,864 | 17,000 | 466 |
| 2006-08-23 | 1,809 | 1,845 | 1,809 | 1,844 | 4,000 | 461 |
| 2006-08-22 | 1,807 | 1,830 | 1,807 | 1,807 | 11,300 | 451.75 |
| 2006-08-21 | 1,853 | 1,877 | 1,830 | 1,831 | 3,200 | 457.75 |
| 2006-08-18 | 1,879 | 1,879 | 1,849 | 1,853 | 7,900 | 463.25 |
| 2006-08-17 | 1,827 | 1,849 | 1,806 | 1,849 | 5,000 | 462.25 |
| 2006-08-16 | 1,740 | 1,797 | 1,740 | 1,797 | 10,000 | 449.25 |
| 2006-08-15 | 1,696 | 1,728 | 1,696 | 1,728 | 5,200 | 432 |
| 2006-08-14 | 1,676 | 1,696 | 1,673 | 1,696 | 2,400 | 424 |
| 2006-08-11 | 1,652 | 1,694 | 1,652 | 1,677 | 2,700 | 419.25 |
| 2006-08-10 | 1,699 | 1,699 | 1,675 | 1,690 | 5,000 | 422.50 |
| 2006-08-09 | 1,672 | 1,684 | 1,660 | 1,684 | 6,200 | 421 |
| 2006-08-08 | 1,669 | 1,675 | 1,651 | 1,675 | 8,300 | 418.75 |
| 2006-08-07 | 1,681 | 1,739 | 1,651 | 1,676 | 11,700 | 419 |
| 2006-08-04 | 1,676 | 1,700 | 1,660 | 1,680 | 25,000 | 420 |
| 2006-08-03 | 1,700 | 1,768 | 1,700 | 1,766 | 31,600 | 441.50 |
| 2006-08-02 | 1,641 | 1,665 | 1,640 | 1,659 | 8,200 | 414.75 |
| 2006-08-01 | 1,560 | 1,635 | 1,560 | 1,634 | 8,700 | 408.50 |
| 2006-07-31 | 1,614 | 1,615 | 1,562 | 1,562 | 10,600 | 390.50 |
| 2006-07-28 | 1,649 | 1,649 | 1,588 | 1,589 | 24,300 | 397.25 |
| 2006-07-27 | 1,651 | 1,670 | 1,650 | 1,650 | 12,600 | 412.50 |
| 2006-07-26 | 1,700 | 1,701 | 1,672 | 1,673 | 5,000 | 418.25 |
| 2006-07-25 | 1,715 | 1,720 | 1,705 | 1,711 | 20,700 | 427.75 |
| 2006-07-24 | 1,729 | 1,730 | 1,710 | 1,714 | 8,700 | 428.50 |
| 2006-07-21 | 1,715 | 1,745 | 1,705 | 1,745 | 8,300 | 436.25 |
| 2006-07-20 | 1,700 | 1,715 | 1,699 | 1,715 | 5,100 | 428.75 |
| 2006-07-19 | 1,712 | 1,712 | 1,660 | 1,694 | 19,400 | 423.50 |
| 2006-07-18 | 1,696 | 1,739 | 1,692 | 1,700 | 14,600 | 425 |
| 2006-07-14 | 1,730 | 1,730 | 1,670 | 1,690 | 7,800 | 422.50 |
| 2006-07-13 | 1,650 | 1,708 | 1,650 | 1,708 | 14,700 | 427 |
| 2006-07-12 | 1,660 | 1,692 | 1,651 | 1,688 | 5,200 | 422 |
| 2006-07-11 | 1,668 | 1,673 | 1,650 | 1,673 | 23,700 | 418.25 |
| 2006-07-10 | 1,686 | 1,714 | 1,631 | 1,714 | 8,000 | 428.50 |
| 2006-07-07 | 1,719 | 1,724 | 1,701 | 1,716 | 1,200 | 429 |
| 2006-07-06 | 1,704 | 1,730 | 1,675 | 1,690 | 9,300 | 422.50 |
| 2006-07-05 | 1,776 | 1,776 | 1,720 | 1,734 | 5,700 | 433.50 |
| 2006-07-04 | 1,784 | 1,784 | 1,758 | 1,770 | 1,800 | 442.50 |
| 2006-07-03 | 1,760 | 1,777 | 1,754 | 1,754 | 7,400 | 438.50 |
| 2006-06-30 | 1,759 | 1,785 | 1,735 | 1,760 | 11,200 | 440 |
| 2006-06-29 | 1,809 | 1,870 | 1,755 | 1,789 | 17,800 | 447.25 |
| 2006-06-28 | 1,822 | 1,822 | 1,809 | 1,809 | 5,800 | 452.25 |
| 2006-06-27 | 1,790 | 1,825 | 1,770 | 1,798 | 14,000 | 449.50 |
| 2006-06-26 | 1,780 | 1,830 | 1,770 | 1,779 | 6,100 | 444.75 |
| 2006-06-23 | 1,791 | 1,791 | 1,737 | 1,750 | 5,900 | 437.50 |
| 2006-06-22 | 1,760 | 1,768 | 1,750 | 1,761 | 7,900 | 440.25 |
| 2006-06-21 | 1,830 | 1,830 | 1,755 | 1,760 | 6,200 | 440 |
| 2006-06-20 | 1,870 | 1,870 | 1,830 | 1,848 | 1,800 | 462 |
| 2006-06-19 | 1,880 | 1,880 | 1,840 | 1,870 | 7,000 | 467.50 |
| 2006-06-16 | 1,867 | 1,890 | 1,850 | 1,850 | 46,800 | 462.50 |
| 2006-06-15 | 1,790 | 1,790 | 1,750 | 1,777 | 9,200 | 444.25 |
| 2006-06-14 | 1,725 | 1,742 | 1,719 | 1,732 | 10,900 | 433 |
| 2006-06-13 | 1,714 | 1,733 | 1,700 | 1,725 | 4,200 | 431.25 |
| 2006-06-12 | 1,696 | 1,749 | 1,696 | 1,744 | 4,300 | 436 |
| 2006-06-09 | 1,634 | 1,697 | 1,625 | 1,696 | 31,700 | 424 |
| 2006-06-08 | 1,698 | 1,713 | 1,611 | 1,618 | 32,200 | 404.50 |
| 2006-06-07 | 1,681 | 1,729 | 1,681 | 1,728 | 20,000 | 432 |
| 2006-06-06 | 1,700 | 1,749 | 1,695 | 1,730 | 23,300 | 432.50 |
| 2006-06-05 | 1,755 | 1,770 | 1,723 | 1,726 | 17,900 | 431.50 |
| 2006-06-02 | 1,754 | 1,800 | 1,710 | 1,800 | 21,100 | 450 |
| 2006-06-01 | 1,881 | 1,883 | 1,812 | 1,844 | 18,300 | 461 |
| 2006-05-31 | 1,881 | 1,895 | 1,869 | 1,870 | 10,200 | 467.50 |
| 2006-05-30 | 1,910 | 1,920 | 1,882 | 1,916 | 9,200 | 479 |
| 2006-05-29 | 1,919 | 1,925 | 1,900 | 1,923 | 20,800 | 480.75 |
| 2006-05-26 | 1,911 | 1,950 | 1,880 | 1,893 | 16,900 | 473.25 |
| 2006-05-25 | 1,937 | 1,937 | 1,907 | 1,910 | 9,100 | 477.50 |
| 2006-05-24 | 1,900 | 1,945 | 1,856 | 1,907 | 28,400 | 476.75 |
| 2006-05-23 | 1,910 | 1,926 | 1,860 | 1,922 | 52,700 | 480.50 |
| 2006-05-22 | 2,020 | 2,025 | 1,922 | 1,946 | 46,500 | 486.50 |
| 2006-05-19 | 1,849 | 1,898 | 1,810 | 1,898 | 46,300 | 474.50 |
| 2006-05-18 | 1,780 | 1,850 | 1,732 | 1,791 | 31,800 | 447.75 |
| 2006-05-17 | 1,890 | 1,935 | 1,750 | 1,900 | 26,200 | 475 |
| 2006-05-16 | 1,980 | 1,985 | 1,920 | 1,920 | 14,500 | 480 |
| 2006-05-15 | 2,000 | 2,000 | 1,942 | 1,986 | 26,200 | 496.50 |
| 2006-05-12 | 1,900 | 2,030 | 1,895 | 2,000 | 70,800 | 500 |
| 2006-05-11 | 2,210 | 2,210 | 2,070 | 2,080 | 30,400 | 520 |
| 2006-05-10 | 2,230 | 2,265 | 2,215 | 2,235 | 21,500 | 558.75 |
| 2006-05-09 | 2,290 | 2,290 | 2,240 | 2,245 | 15,800 | 561.25 |
| 2006-05-08 | 2,315 | 2,340 | 2,260 | 2,280 | 33,400 | 570 |
| 2006-05-02 | 2,300 | 2,335 | 2,295 | 2,335 | 18,100 | 583.75 |
| 2006-05-01 | 2,265 | 2,315 | 2,245 | 2,315 | 27,200 | 578.75 |
| 2006-04-28 | 2,265 | 2,270 | 2,220 | 2,270 | 16,600 | 567.50 |
| 2006-04-27 | 2,280 | 2,280 | 2,220 | 2,265 | 29,700 | 566.25 |
| 2006-04-26 | 2,245 | 2,275 | 2,235 | 2,265 | 18,400 | 566.25 |
| 2006-04-25 | 2,255 | 2,280 | 2,190 | 2,245 | 21,500 | 561.25 |
| 2006-04-24 | 2,270 | 2,280 | 2,205 | 2,255 | 19,400 | 563.75 |
| 2006-04-21 | 2,295 | 2,310 | 2,290 | 2,310 | 17,200 | 577.50 |
| 2006-04-20 | 2,295 | 2,325 | 2,290 | 2,305 | 49,300 | 576.25 |
| 2006-04-19 | 2,300 | 2,300 | 2,265 | 2,285 | 34,800 | 571.25 |
| 2006-04-18 | 2,290 | 2,320 | 2,185 | 2,310 | 52,200 | 577.50 |
| 2006-04-17 | 2,295 | 2,350 | 2,295 | 2,305 | 79,500 | 576.25 |
| 2006-04-14 | 2,315 | 2,315 | 2,225 | 2,285 | 59,300 | 571.25 |
| 2006-04-13 | 2,250 | 2,320 | 2,240 | 2,315 | 73,000 | 578.75 |
| 2006-04-12 | 2,190 | 2,215 | 2,170 | 2,200 | 71,400 | 550 |
| 2006-04-11 | 2,140 | 2,190 | 2,120 | 2,190 | 57,800 | 547.50 |
| 2006-04-10 | 2,070 | 2,180 | 2,060 | 2,165 | 125,200 | 541.25 |
| 2006-04-07 | 2,020 | 2,115 | 2,015 | 2,100 | 127,400 | 525 |
| 2006-04-06 | 2,000 | 2,050 | 1,995 | 2,050 | 45,300 | 512.50 |
| 2006-04-05 | 2,020 | 2,030 | 1,940 | 1,940 | 95,200 | 485 |
| 2006-04-04 | 2,010 | 2,030 | 2,000 | 2,020 | 105,100 | 505 |
| 2006-04-03 | 1,972 | 2,080 | 1,972 | 2,045 | 89,900 | 511.25 |
| 2006-03-31 | 1,990 | 2,020 | 1,970 | 1,970 | 62,700 | 492.50 |
| 2006-03-30 | 2,000 | 2,020 | 1,963 | 2,000 | 158,100 | 500 |
| 2006-03-29 | 2,020 | 2,020 | 2,000 | 2,020 | 64,900 | 505 |
| 2006-03-28 | 2,030 | 2,030 | 1,990 | 2,005 | 41,500 | 501.25 |
| 2006-03-27 | 1,998 | 2,045 | 1,997 | 2,030 | 89,300 | 507.50 |
| 2006-03-24 | 1,896 | 2,030 | 1,896 | 1,992 | 104,700 | 498 |
| 2006-03-23 | 1,901 | 1,913 | 1,890 | 1,910 | 67,300 | 477.50 |
| 2006-03-22 | 1,870 | 1,930 | 1,865 | 1,911 | 106,400 | 477.75 |
| 2006-03-20 | 1,894 | 1,900 | 1,868 | 1,890 | 22,300 | 472.50 |
| 2006-03-17 | 1,912 | 1,912 | 1,870 | 1,900 | 21,400 | 475 |
| 2006-03-16 | 1,925 | 1,930 | 1,911 | 1,912 | 16,500 | 478 |
| 2006-03-15 | 1,910 | 1,930 | 1,910 | 1,925 | 24,700 | 481.25 |
| 2006-03-14 | 1,920 | 1,920 | 1,883 | 1,910 | 23,300 | 477.50 |
| 2006-03-13 | 1,921 | 1,930 | 1,911 | 1,913 | 21,900 | 478.25 |
| 2006-03-10 | 1,960 | 1,960 | 1,900 | 1,910 | 79,200 | 477.50 |
| 2006-03-09 | 1,900 | 1,956 | 1,890 | 1,930 | 67,400 | 482.50 |
| 2006-03-08 | 1,877 | 1,905 | 1,860 | 1,905 | 84,500 | 476.25 |
| 2006-03-07 | 1,828 | 1,880 | 1,820 | 1,877 | 67,500 | 469.25 |
| 2006-03-06 | 1,850 | 1,850 | 1,730 | 1,828 | 65,500 | 457 |
| 2006-03-03 | 1,840 | 1,861 | 1,790 | 1,860 | 47,300 | 465 |
| 2006-03-02 | 1,906 | 1,917 | 1,870 | 1,870 | 57,800 | 467.50 |
| 2006-03-01 | 1,880 | 1,938 | 1,865 | 1,905 | 145,600 | 476.25 |
| 2006-02-28 | 1,841 | 1,940 | 1,820 | 1,900 | 298,800 | 475 |
| 2006-02-27 | 1,780 | 1,790 | 1,710 | 1,718 | 61,000 | 429.50 |
| 2006-02-24 | 1,730 | 1,770 | 1,705 | 1,770 | 115,000 | 442.50 |
| 2006-02-23 | 1,679 | 1,725 | 1,679 | 1,709 | 72,000 | 427.25 |
| 2006-02-22 | 1,680 | 1,739 | 1,663 | 1,680 | 122,600 | 420 |
| 2006-02-21 | 1,590 | 1,670 | 1,590 | 1,670 | 143,900 | 417.50 |
| 2006-02-20 | 1,530 | 1,587 | 1,510 | 1,520 | 58,200 | 380 |
| 2006-02-17 | 1,630 | 1,630 | 1,561 | 1,620 | 39,100 | 405 |
| 2006-02-16 | 1,618 | 1,630 | 1,560 | 1,630 | 43,600 | 407.50 |
| 2006-02-15 | 1,608 | 1,623 | 1,600 | 1,620 | 33,400 | 405 |
| 2006-02-14 | 1,580 | 1,621 | 1,470 | 1,608 | 56,300 | 402 |
| 2006-02-13 | 1,638 | 1,638 | 1,600 | 1,620 | 46,400 | 405 |
| 2006-02-10 | 1,616 | 1,639 | 1,600 | 1,608 | 27,600 | 402 |
| 2006-02-09 | 1,650 | 1,650 | 1,608 | 1,640 | 35,200 | 410 |
| 2006-02-08 | 1,665 | 1,665 | 1,620 | 1,642 | 43,000 | 410.50 |
| 2006-02-07 | 1,610 | 1,679 | 1,610 | 1,675 | 63,400 | 418.75 |
| 2006-02-06 | 1,530 | 1,699 | 1,530 | 1,670 | 164,800 | 417.50 |
| 2006-02-03 | 1,495 | 1,510 | 1,495 | 1,510 | 63,500 | 377.50 |
| 2006-02-02 | 1,471 | 1,482 | 1,455 | 1,475 | 18,300 | 368.75 |
| 2006-02-01 | 1,459 | 1,475 | 1,440 | 1,465 | 25,500 | 366.25 |
| 2006-01-31 | 1,446 | 1,460 | 1,429 | 1,460 | 29,600 | 365 |
| 2006-01-30 | 1,440 | 1,459 | 1,400 | 1,449 | 49,500 | 362.25 |
| 2006-01-27 | 1,470 | 1,500 | 1,460 | 1,499 | 47,900 | 374.75 |
| 2006-01-26 | 1,380 | 1,470 | 1,380 | 1,450 | 49,200 | 362.50 |
| 2006-01-25 | 1,400 | 1,404 | 1,381 | 1,382 | 14,700 | 345.50 |
| 2006-01-24 | 1,380 | 1,420 | 1,360 | 1,370 | 18,400 | 342.50 |
| 2006-01-23 | 1,322 | 1,380 | 1,320 | 1,350 | 21,800 | 337.50 |
| 2006-01-20 | 1,437 | 1,437 | 1,380 | 1,385 | 28,000 | 346.25 |
| 2006-01-19 | 1,349 | 1,430 | 1,349 | 1,420 | 40,900 | 355 |
| 2006-01-18 | 1,400 | 1,401 | 1,275 | 1,390 | 76,800 | 347.50 |
| 2006-01-17 | 1,510 | 1,521 | 1,445 | 1,446 | 48,000 | 361.50 |
| 2006-01-16 | 1,520 | 1,529 | 1,503 | 1,529 | 56,600 | 382.25 |
| 2006-01-13 | 1,530 | 1,545 | 1,505 | 1,519 | 55,900 | 379.75 |
| 2006-01-12 | 1,400 | 1,548 | 1,387 | 1,548 | 152,600 | 387 |
| 2006-01-11 | 1,350 | 1,368 | 1,332 | 1,368 | 79,500 | 342 |
| 2006-01-10 | 1,340 | 1,343 | 1,325 | 1,337 | 52,100 | 334.25 |
| 2006-01-06 | 1,323 | 1,328 | 1,314 | 1,325 | 43,300 | 331.25 |
| 2006-01-05 | 1,340 | 1,340 | 1,303 | 1,313 | 64,600 | 328.25 |
| 2006-01-04 | 1,345 | 1,349 | 1,320 | 1,330 | 24,100 | 332.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株
