8136 (株)サンリオ 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 | 1,822 | 1,826 | 1,782 | 1,789 | 286,800 | 596.33 |
| 2006-12-28 | 1,848 | 1,851 | 1,807 | 1,823 | 288,600 | 607.67 |
| 2006-12-27 | 1,812 | 1,862 | 1,772 | 1,855 | 629,900 | 618.33 |
| 2006-12-26 | 1,830 | 1,860 | 1,806 | 1,816 | 1,114,200 | 605.33 |
| 2006-12-25 | 1,774 | 1,815 | 1,769 | 1,803 | 535,100 | 601 |
| 2006-12-22 | 1,800 | 1,800 | 1,763 | 1,768 | 441,800 | 589.33 |
| 2006-12-21 | 1,736 | 1,809 | 1,723 | 1,802 | 866,200 | 600.67 |
| 2006-12-20 | 1,726 | 1,734 | 1,702 | 1,730 | 314,500 | 576.67 |
| 2006-12-19 | 1,735 | 1,761 | 1,714 | 1,716 | 431,800 | 572 |
| 2006-12-18 | 1,747 | 1,770 | 1,722 | 1,739 | 708,300 | 579.67 |
| 2006-12-15 | 1,680 | 1,750 | 1,650 | 1,739 | 987,600 | 579.67 |
| 2006-12-14 | 1,687 | 1,688 | 1,655 | 1,667 | 396,200 | 555.67 |
| 2006-12-13 | 1,686 | 1,691 | 1,670 | 1,686 | 178,900 | 562 |
| 2006-12-12 | 1,695 | 1,696 | 1,674 | 1,682 | 184,100 | 560.67 |
| 2006-12-11 | 1,675 | 1,697 | 1,667 | 1,692 | 239,000 | 564 |
| 2006-12-08 | 1,685 | 1,700 | 1,665 | 1,673 | 297,300 | 557.67 |
| 2006-12-07 | 1,714 | 1,714 | 1,688 | 1,697 | 271,600 | 565.67 |
| 2006-12-06 | 1,717 | 1,724 | 1,688 | 1,716 | 332,100 | 572 |
| 2006-12-05 | 1,720 | 1,734 | 1,707 | 1,713 | 349,200 | 571 |
| 2006-12-04 | 1,720 | 1,735 | 1,704 | 1,711 | 798,200 | 570.33 |
| 2006-12-01 | 1,656 | 1,696 | 1,640 | 1,690 | 575,100 | 563.33 |
| 2006-11-30 | 1,670 | 1,678 | 1,643 | 1,661 | 404,900 | 553.67 |
| 2006-11-29 | 1,689 | 1,696 | 1,652 | 1,678 | 361,900 | 559.33 |
| 2006-11-28 | 1,598 | 1,663 | 1,592 | 1,659 | 509,500 | 553 |
| 2006-11-27 | 1,496 | 1,625 | 1,496 | 1,603 | 696,500 | 534.33 |
| 2006-11-24 | 1,588 | 1,620 | 1,552 | 1,586 | 421,400 | 528.67 |
| 2006-11-22 | 1,530 | 1,647 | 1,525 | 1,641 | 953,000 | 547 |
| 2006-11-21 | 1,580 | 1,580 | 1,482 | 1,500 | 1,026,700 | 500 |
| 2006-11-20 | 1,716 | 1,716 | 1,573 | 1,579 | 912,700 | 526.33 |
| 2006-11-17 | 1,692 | 1,730 | 1,690 | 1,715 | 668,400 | 571.67 |
| 2006-11-16 | 1,671 | 1,715 | 1,671 | 1,686 | 371,900 | 562 |
| 2006-11-15 | 1,700 | 1,729 | 1,654 | 1,668 | 297,100 | 556 |
| 2006-11-14 | 1,628 | 1,686 | 1,628 | 1,673 | 363,100 | 557.67 |
| 2006-11-13 | 1,620 | 1,629 | 1,596 | 1,601 | 302,800 | 533.67 |
| 2006-11-10 | 1,640 | 1,682 | 1,610 | 1,647 | 368,500 | 549 |
| 2006-11-09 | 1,683 | 1,700 | 1,641 | 1,651 | 333,600 | 550.33 |
| 2006-11-08 | 1,742 | 1,750 | 1,678 | 1,683 | 287,300 | 561 |
| 2006-11-07 | 1,760 | 1,775 | 1,743 | 1,749 | 182,100 | 583 |
| 2006-11-06 | 1,756 | 1,773 | 1,725 | 1,740 | 422,800 | 580 |
| 2006-11-02 | 1,745 | 1,847 | 1,738 | 1,779 | 428,800 | 593 |
| 2006-11-01 | 1,761 | 1,767 | 1,730 | 1,746 | 317,800 | 582 |
| 2006-10-31 | 1,770 | 1,804 | 1,761 | 1,777 | 254,500 | 592.33 |
| 2006-10-30 | 1,810 | 1,834 | 1,770 | 1,776 | 337,200 | 592 |
| 2006-10-27 | 1,830 | 1,877 | 1,826 | 1,835 | 280,300 | 611.67 |
| 2006-10-26 | 1,883 | 1,894 | 1,831 | 1,841 | 637,200 | 613.67 |
| 2006-10-25 | 1,914 | 1,915 | 1,865 | 1,896 | 609,400 | 632 |
| 2006-10-24 | 1,940 | 1,966 | 1,915 | 1,923 | 275,200 | 641 |
| 2006-10-23 | 1,920 | 1,965 | 1,906 | 1,955 | 333,000 | 651.67 |
| 2006-10-20 | 1,998 | 1,998 | 1,965 | 1,971 | 320,000 | 657 |
| 2006-10-19 | 1,995 | 2,040 | 1,983 | 1,998 | 960,100 | 666 |
| 2006-10-18 | 1,979 | 1,986 | 1,940 | 1,983 | 336,100 | 661 |
| 2006-10-17 | 1,986 | 1,991 | 1,960 | 1,972 | 473,300 | 657.33 |
| 2006-10-16 | 1,921 | 1,975 | 1,920 | 1,975 | 568,100 | 658.33 |
| 2006-10-13 | 1,894 | 1,937 | 1,894 | 1,912 | 470,100 | 637.33 |
| 2006-10-12 | 1,886 | 1,940 | 1,840 | 1,884 | 775,800 | 628 |
| 2006-10-11 | 1,950 | 1,953 | 1,903 | 1,916 | 510,200 | 638.67 |
| 2006-10-10 | 1,953 | 1,986 | 1,938 | 1,960 | 548,700 | 653.33 |
| 2006-10-06 | 1,955 | 1,991 | 1,936 | 1,983 | 845,000 | 661 |
| 2006-10-05 | 1,966 | 1,984 | 1,934 | 1,960 | 746,400 | 653.33 |
| 2006-10-04 | 1,980 | 1,997 | 1,923 | 1,928 | 1,319,400 | 642.67 |
| 2006-10-03 | 1,881 | 1,937 | 1,853 | 1,917 | 1,102,000 | 639 |
| 2006-10-02 | 1,948 | 1,972 | 1,903 | 1,917 | 1,227,300 | 639 |
| 2006-09-29 | 1,929 | 1,979 | 1,927 | 1,979 | 1,702,600 | 659.67 |
| 2006-09-28 | 1,835 | 1,933 | 1,812 | 1,927 | 1,744,800 | 642.33 |
| 2006-09-27 | 1,750 | 1,865 | 1,745 | 1,837 | 1,697,000 | 612.33 |
| 2006-09-26 | 1,755 | 1,760 | 1,687 | 1,710 | 1,055,000 | 570 |
| 2006-09-25 | 1,745 | 1,783 | 1,735 | 1,762 | 640,800 | 587.33 |
| 2006-09-22 | 1,783 | 1,785 | 1,720 | 1,732 | 824,900 | 577.33 |
| 2006-09-21 | 1,825 | 1,825 | 1,733 | 1,781 | 1,015,700 | 593.67 |
| 2006-09-20 | 1,809 | 1,853 | 1,799 | 1,831 | 2,196,800 | 610.33 |
| 2006-09-19 | 1,800 | 1,812 | 1,731 | 1,783 | 1,772,200 | 594.33 |
| 2006-09-15 | 1,690 | 1,785 | 1,685 | 1,778 | 1,764,500 | 592.67 |
| 2006-09-14 | 1,635 | 1,677 | 1,634 | 1,676 | 1,230,000 | 558.67 |
| 2006-09-13 | 1,625 | 1,635 | 1,601 | 1,628 | 678,700 | 542.67 |
| 2006-09-12 | 1,610 | 1,643 | 1,590 | 1,610 | 1,086,600 | 536.67 |
| 2006-09-11 | 1,565 | 1,623 | 1,555 | 1,603 | 1,266,700 | 534.33 |
| 2006-09-08 | 1,525 | 1,557 | 1,520 | 1,551 | 462,000 | 517 |
| 2006-09-07 | 1,539 | 1,539 | 1,517 | 1,529 | 401,700 | 509.67 |
| 2006-09-06 | 1,560 | 1,583 | 1,552 | 1,553 | 871,500 | 517.67 |
| 2006-09-05 | 1,505 | 1,543 | 1,500 | 1,543 | 666,600 | 514.33 |
| 2006-09-04 | 1,498 | 1,502 | 1,487 | 1,492 | 443,700 | 497.33 |
| 2006-09-01 | 1,454 | 1,481 | 1,445 | 1,481 | 264,600 | 493.67 |
| 2006-08-31 | 1,440 | 1,467 | 1,439 | 1,458 | 179,500 | 486 |
| 2006-08-30 | 1,456 | 1,466 | 1,441 | 1,443 | 185,900 | 481 |
| 2006-08-29 | 1,455 | 1,470 | 1,444 | 1,456 | 276,100 | 485.33 |
| 2006-08-28 | 1,496 | 1,498 | 1,452 | 1,452 | 277,200 | 484 |
| 2006-08-25 | 1,511 | 1,518 | 1,490 | 1,491 | 415,000 | 497 |
| 2006-08-24 | 1,475 | 1,500 | 1,464 | 1,500 | 390,000 | 500 |
| 2006-08-23 | 1,489 | 1,490 | 1,478 | 1,484 | 209,800 | 494.67 |
| 2006-08-22 | 1,464 | 1,485 | 1,447 | 1,485 | 661,000 | 495 |
| 2006-08-21 | 1,505 | 1,509 | 1,474 | 1,479 | 474,300 | 493 |
| 2006-08-18 | 1,459 | 1,485 | 1,457 | 1,485 | 469,900 | 495 |
| 2006-08-17 | 1,470 | 1,483 | 1,449 | 1,456 | 722,600 | 485.33 |
| 2006-08-16 | 1,411 | 1,434 | 1,400 | 1,431 | 941,100 | 477 |
| 2006-08-15 | 1,390 | 1,403 | 1,377 | 1,403 | 561,700 | 467.67 |
| 2006-08-14 | 1,350 | 1,404 | 1,350 | 1,404 | 312,300 | 468 |
| 2006-08-11 | 1,390 | 1,405 | 1,360 | 1,370 | 372,800 | 456.67 |
| 2006-08-10 | 1,339 | 1,395 | 1,326 | 1,395 | 443,300 | 465 |
| 2006-08-09 | 1,350 | 1,351 | 1,313 | 1,340 | 512,400 | 446.67 |
| 2006-08-08 | 1,361 | 1,374 | 1,334 | 1,361 | 412,200 | 453.67 |
| 2006-08-07 | 1,391 | 1,399 | 1,362 | 1,375 | 317,500 | 458.33 |
| 2006-08-04 | 1,422 | 1,429 | 1,397 | 1,399 | 395,200 | 466.33 |
| 2006-08-03 | 1,447 | 1,455 | 1,421 | 1,421 | 266,500 | 473.67 |
| 2006-08-02 | 1,404 | 1,428 | 1,399 | 1,427 | 237,100 | 475.67 |
| 2006-08-01 | 1,403 | 1,411 | 1,394 | 1,411 | 246,200 | 470.33 |
| 2006-07-31 | 1,376 | 1,435 | 1,376 | 1,422 | 458,600 | 474 |
| 2006-07-28 | 1,357 | 1,369 | 1,335 | 1,367 | 240,600 | 455.67 |
| 2006-07-27 | 1,320 | 1,351 | 1,306 | 1,350 | 407,300 | 450 |
| 2006-07-26 | 1,385 | 1,395 | 1,333 | 1,334 | 304,100 | 444.67 |
| 2006-07-25 | 1,376 | 1,393 | 1,373 | 1,384 | 251,500 | 461.33 |
| 2006-07-24 | 1,373 | 1,380 | 1,335 | 1,357 | 406,200 | 452.33 |
| 2006-07-21 | 1,385 | 1,398 | 1,370 | 1,393 | 344,500 | 464.33 |
| 2006-07-20 | 1,383 | 1,418 | 1,365 | 1,412 | 542,000 | 470.67 |
| 2006-07-19 | 1,325 | 1,385 | 1,324 | 1,343 | 520,800 | 447.67 |
| 2006-07-18 | 1,440 | 1,440 | 1,343 | 1,345 | 635,600 | 448.33 |
| 2006-07-14 | 1,462 | 1,479 | 1,440 | 1,446 | 438,100 | 482 |
| 2006-07-13 | 1,490 | 1,529 | 1,466 | 1,492 | 300,600 | 497.33 |
| 2006-07-12 | 1,526 | 1,539 | 1,500 | 1,510 | 317,300 | 503.33 |
| 2006-07-11 | 1,540 | 1,561 | 1,501 | 1,544 | 409,400 | 514.67 |
| 2006-07-10 | 1,507 | 1,548 | 1,486 | 1,544 | 516,200 | 514.67 |
| 2006-07-07 | 1,584 | 1,594 | 1,550 | 1,553 | 306,400 | 517.67 |
| 2006-07-06 | 1,600 | 1,603 | 1,566 | 1,574 | 450,400 | 524.67 |
| 2006-07-05 | 1,629 | 1,639 | 1,611 | 1,624 | 284,100 | 541.33 |
| 2006-07-04 | 1,639 | 1,665 | 1,626 | 1,649 | 587,200 | 549.67 |
| 2006-07-03 | 1,592 | 1,637 | 1,585 | 1,626 | 591,700 | 542 |
| 2006-06-30 | 1,585 | 1,604 | 1,578 | 1,592 | 460,200 | 530.67 |
| 2006-06-29 | 1,584 | 1,585 | 1,560 | 1,565 | 331,700 | 521.67 |
| 2006-06-28 | 1,569 | 1,590 | 1,555 | 1,585 | 499,400 | 528.33 |
| 2006-06-27 | 1,605 | 1,618 | 1,578 | 1,599 | 480,600 | 533 |
| 2006-06-26 | 1,572 | 1,625 | 1,555 | 1,609 | 1,026,200 | 536.33 |
| 2006-06-23 | 1,500 | 1,618 | 1,486 | 1,575 | 1,678,200 | 525 |
| 2006-06-22 | 1,469 | 1,485 | 1,453 | 1,485 | 597,800 | 495 |
| 2006-06-21 | 1,419 | 1,454 | 1,410 | 1,449 | 492,700 | 483 |
| 2006-06-20 | 1,460 | 1,460 | 1,394 | 1,400 | 479,800 | 466.67 |
| 2006-06-19 | 1,410 | 1,471 | 1,405 | 1,460 | 512,000 | 486.67 |
| 2006-06-16 | 1,415 | 1,432 | 1,397 | 1,410 | 508,100 | 470 |
| 2006-06-15 | 1,410 | 1,420 | 1,363 | 1,387 | 677,200 | 462.33 |
| 2006-06-14 | 1,270 | 1,356 | 1,268 | 1,341 | 674,800 | 447 |
| 2006-06-13 | 1,300 | 1,329 | 1,271 | 1,272 | 414,900 | 424 |
| 2006-06-12 | 1,260 | 1,317 | 1,251 | 1,309 | 490,500 | 436.33 |
| 2006-06-09 | 1,248 | 1,304 | 1,220 | 1,272 | 826,900 | 424 |
| 2006-06-08 | 1,301 | 1,303 | 1,213 | 1,228 | 823,700 | 409.33 |
| 2006-06-07 | 1,355 | 1,385 | 1,304 | 1,307 | 510,300 | 435.67 |
| 2006-06-06 | 1,394 | 1,405 | 1,364 | 1,373 | 421,500 | 457.67 |
| 2006-06-05 | 1,411 | 1,445 | 1,392 | 1,430 | 326,100 | 476.67 |
| 2006-06-02 | 1,420 | 1,427 | 1,299 | 1,420 | 1,063,500 | 473.33 |
| 2006-06-01 | 1,493 | 1,517 | 1,431 | 1,436 | 579,100 | 478.67 |
| 2006-05-31 | 1,530 | 1,531 | 1,472 | 1,480 | 855,900 | 493.33 |
| 2006-05-30 | 1,594 | 1,594 | 1,531 | 1,553 | 355,400 | 517.67 |
| 2006-05-29 | 1,579 | 1,596 | 1,560 | 1,579 | 422,700 | 526.33 |
| 2006-05-26 | 1,540 | 1,557 | 1,531 | 1,549 | 236,500 | 516.33 |
| 2006-05-25 | 1,535 | 1,540 | 1,512 | 1,516 | 386,800 | 505.33 |
| 2006-05-24 | 1,545 | 1,566 | 1,520 | 1,531 | 519,100 | 510.33 |
| 2006-05-23 | 1,542 | 1,585 | 1,536 | 1,539 | 387,300 | 513 |
| 2006-05-22 | 1,631 | 1,638 | 1,562 | 1,567 | 390,800 | 522.33 |
| 2006-05-19 | 1,547 | 1,628 | 1,531 | 1,625 | 506,600 | 541.67 |
| 2006-05-18 | 1,570 | 1,595 | 1,535 | 1,547 | 756,800 | 515.67 |
| 2006-05-17 | 1,623 | 1,650 | 1,580 | 1,617 | 539,200 | 539 |
| 2006-05-16 | 1,678 | 1,720 | 1,585 | 1,592 | 704,200 | 530.67 |
| 2006-05-15 | 1,672 | 1,698 | 1,654 | 1,661 | 391,400 | 553.67 |
| 2006-05-12 | 1,690 | 1,714 | 1,672 | 1,702 | 429,700 | 567.33 |
| 2006-05-11 | 1,739 | 1,760 | 1,690 | 1,706 | 522,600 | 568.67 |
| 2006-05-10 | 1,780 | 1,798 | 1,732 | 1,741 | 604,000 | 580.33 |
| 2006-05-09 | 1,785 | 1,815 | 1,782 | 1,785 | 221,700 | 595 |
| 2006-05-08 | 1,790 | 1,821 | 1,770 | 1,780 | 334,900 | 593.33 |
| 2006-05-02 | 1,745 | 1,788 | 1,741 | 1,778 | 253,900 | 592.67 |
| 2006-05-01 | 1,755 | 1,758 | 1,731 | 1,743 | 242,300 | 581 |
| 2006-04-28 | 1,750 | 1,766 | 1,731 | 1,747 | 233,500 | 582.33 |
| 2006-04-27 | 1,751 | 1,772 | 1,743 | 1,747 | 204,800 | 582.33 |
| 2006-04-26 | 1,751 | 1,775 | 1,733 | 1,743 | 236,600 | 581 |
| 2006-04-25 | 1,700 | 1,768 | 1,700 | 1,758 | 439,400 | 586 |
| 2006-04-24 | 1,745 | 1,753 | 1,700 | 1,711 | 476,400 | 570.33 |
| 2006-04-21 | 1,810 | 1,830 | 1,752 | 1,775 | 925,100 | 591.67 |
| 2006-04-20 | 1,845 | 1,854 | 1,820 | 1,826 | 326,400 | 608.67 |
| 2006-04-19 | 1,904 | 1,913 | 1,854 | 1,865 | 430,300 | 621.67 |
| 2006-04-18 | 1,820 | 1,891 | 1,815 | 1,884 | 403,100 | 628 |
| 2006-04-17 | 1,885 | 1,886 | 1,815 | 1,846 | 723,400 | 615.33 |
| 2006-04-14 | 1,939 | 1,945 | 1,886 | 1,895 | 486,200 | 631.67 |
| 2006-04-13 | 1,958 | 1,974 | 1,897 | 1,943 | 529,100 | 647.67 |
| 2006-04-12 | 1,965 | 1,985 | 1,945 | 1,956 | 627,100 | 652 |
| 2006-04-11 | 2,005 | 2,005 | 1,964 | 1,986 | 493,100 | 662 |
| 2006-04-10 | 2,010 | 2,025 | 1,981 | 2,010 | 731,200 | 670 |
| 2006-04-07 | 1,965 | 2,050 | 1,953 | 2,050 | 1,144,700 | 683.33 |
| 2006-04-06 | 1,946 | 1,983 | 1,937 | 1,953 | 620,200 | 651 |
| 2006-04-05 | 2,000 | 2,005 | 1,941 | 1,953 | 843,400 | 651 |
| 2006-04-04 | 2,020 | 2,055 | 1,980 | 1,999 | 1,404,100 | 666.33 |
| 2006-04-03 | 1,986 | 2,070 | 1,971 | 2,025 | 2,362,000 | 675 |
| 2006-03-31 | 1,877 | 1,950 | 1,857 | 1,939 | 1,339,400 | 646.33 |
| 2006-03-30 | 1,850 | 1,880 | 1,825 | 1,877 | 1,154,900 | 625.67 |
| 2006-03-29 | 1,787 | 1,868 | 1,775 | 1,843 | 1,180,700 | 614.33 |
| 2006-03-28 | 1,717 | 1,805 | 1,715 | 1,796 | 856,000 | 598.67 |
| 2006-03-27 | 1,779 | 1,787 | 1,738 | 1,741 | 716,200 | 580.33 |
| 2006-03-24 | 1,783 | 1,799 | 1,765 | 1,779 | 766,700 | 593 |
| 2006-03-23 | 1,816 | 1,830 | 1,795 | 1,800 | 615,500 | 600 |
| 2006-03-22 | 1,801 | 1,826 | 1,785 | 1,789 | 859,300 | 596.33 |
| 2006-03-20 | 1,784 | 1,810 | 1,760 | 1,800 | 936,000 | 600 |
| 2006-03-17 | 1,750 | 1,763 | 1,711 | 1,756 | 825,400 | 585.33 |
| 2006-03-16 | 1,785 | 1,792 | 1,690 | 1,740 | 1,344,300 | 580 |
| 2006-03-15 | 1,705 | 1,803 | 1,671 | 1,781 | 2,278,000 | 593.67 |
| 2006-03-14 | 1,705 | 1,714 | 1,662 | 1,683 | 1,470,600 | 561 |
| 2006-03-13 | 1,570 | 1,705 | 1,563 | 1,704 | 1,475,300 | 568 |
| 2006-03-10 | 1,545 | 1,575 | 1,532 | 1,537 | 1,039,300 | 512.33 |
| 2006-03-09 | 1,542 | 1,570 | 1,524 | 1,544 | 879,700 | 514.67 |
| 2006-03-08 | 1,565 | 1,575 | 1,523 | 1,545 | 890,800 | 515 |
| 2006-03-07 | 1,643 | 1,644 | 1,588 | 1,598 | 720,300 | 532.67 |
| 2006-03-06 | 1,609 | 1,640 | 1,582 | 1,638 | 533,900 | 546 |
| 2006-03-03 | 1,602 | 1,609 | 1,551 | 1,579 | 1,005,400 | 526.33 |
| 2006-03-02 | 1,704 | 1,719 | 1,622 | 1,628 | 910,400 | 542.67 |
| 2006-03-01 | 1,666 | 1,724 | 1,648 | 1,685 | 819,100 | 561.67 |
| 2006-02-28 | 1,745 | 1,745 | 1,651 | 1,690 | 825,200 | 563.33 |
| 2006-02-27 | 1,719 | 1,770 | 1,704 | 1,715 | 1,005,300 | 571.67 |
| 2006-02-24 | 1,718 | 1,718 | 1,665 | 1,689 | 816,100 | 563 |
| 2006-02-23 | 1,700 | 1,730 | 1,656 | 1,720 | 820,400 | 573.33 |
| 2006-02-22 | 1,724 | 1,739 | 1,612 | 1,654 | 1,025,100 | 551.33 |
| 2006-02-21 | 1,530 | 1,720 | 1,522 | 1,700 | 1,540,800 | 566.67 |
| 2006-02-20 | 1,565 | 1,605 | 1,501 | 1,507 | 1,208,900 | 502.33 |
| 2006-02-17 | 1,836 | 1,836 | 1,655 | 1,655 | 1,099,900 | 551.67 |
| 2006-02-16 | 1,806 | 1,842 | 1,653 | 1,777 | 2,818,300 | 592.33 |
| 2006-02-15 | 1,825 | 1,895 | 1,800 | 1,806 | 2,896,700 | 602 |
| 2006-02-14 | 1,953 | 2,050 | 1,825 | 2,015 | 1,673,400 | 671.67 |
| 2006-02-13 | 2,180 | 2,180 | 1,980 | 1,990 | 1,097,600 | 663.33 |
| 2006-02-10 | 2,305 | 2,335 | 2,120 | 2,220 | 1,006,000 | 740 |
| 2006-02-09 | 2,360 | 2,385 | 2,270 | 2,300 | 877,300 | 766.67 |
| 2006-02-08 | 2,475 | 2,540 | 2,265 | 2,305 | 2,547,000 | 768.33 |
| 2006-02-07 | 2,300 | 2,495 | 2,290 | 2,480 | 2,343,700 | 826.67 |
| 2006-02-06 | 2,200 | 2,270 | 2,180 | 2,270 | 558,500 | 756.67 |
| 2006-02-03 | 2,235 | 2,270 | 2,195 | 2,230 | 639,300 | 743.33 |
| 2006-02-02 | 2,270 | 2,300 | 2,265 | 2,275 | 645,400 | 758.33 |
| 2006-02-01 | 2,305 | 2,340 | 2,270 | 2,275 | 546,500 | 758.33 |
| 2006-01-31 | 2,345 | 2,360 | 2,280 | 2,325 | 623,500 | 775 |
| 2006-01-30 | 2,380 | 2,380 | 2,320 | 2,350 | 730,400 | 783.33 |
| 2006-01-27 | 2,365 | 2,395 | 2,310 | 2,350 | 1,039,400 | 783.33 |
| 2006-01-26 | 2,235 | 2,350 | 2,225 | 2,330 | 1,517,700 | 776.67 |
| 2006-01-25 | 2,170 | 2,240 | 2,150 | 2,235 | 886,300 | 745 |
| 2006-01-24 | 2,135 | 2,170 | 2,080 | 2,135 | 890,700 | 711.67 |
| 2006-01-23 | 2,090 | 2,210 | 1,981 | 2,035 | 1,771,500 | 678.33 |
| 2006-01-20 | 2,240 | 2,370 | 2,035 | 2,250 | 2,072,400 | 750 |
| 2006-01-19 | 1,960 | 2,190 | 1,956 | 2,135 | 1,409,800 | 711.67 |
| 2006-01-18 | 2,210 | 2,230 | 1,802 | 1,985 | 2,311,700 | 661.67 |
| 2006-01-17 | 2,260 | 2,460 | 2,090 | 2,155 | 2,444,100 | 718.33 |
| 2006-01-16 | 2,120 | 2,395 | 2,090 | 2,360 | 2,779,600 | 786.67 |
| 2006-01-13 | 1,942 | 2,175 | 1,918 | 2,160 | 3,908,000 | 720 |
| 2006-01-12 | 1,848 | 1,910 | 1,840 | 1,905 | 1,130,600 | 635 |
| 2006-01-11 | 1,762 | 1,834 | 1,762 | 1,820 | 743,600 | 606.67 |
| 2006-01-10 | 1,819 | 1,819 | 1,751 | 1,782 | 1,064,300 | 594 |
| 2006-01-06 | 1,822 | 1,857 | 1,816 | 1,825 | 852,600 | 608.33 |
| 2006-01-05 | 1,844 | 1,864 | 1,825 | 1,852 | 589,000 | 617.33 |
| 2006-01-04 | 1,895 | 1,895 | 1,869 | 1,872 | 191,900 | 624 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
