8153 (株)モスフードサービス 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 | 1,600 | 1,605 | 1,600 | 1,601 | 20,800 | 1,601 |
| 2006-12-28 | 1,600 | 1,607 | 1,595 | 1,599 | 56,800 | 1,599 |
| 2006-12-27 | 1,601 | 1,603 | 1,594 | 1,595 | 75,200 | 1,595 |
| 2006-12-26 | 1,594 | 1,598 | 1,592 | 1,594 | 83,300 | 1,594 |
| 2006-12-25 | 1,600 | 1,601 | 1,593 | 1,594 | 87,300 | 1,594 |
| 2006-12-22 | 1,609 | 1,613 | 1,598 | 1,604 | 125,000 | 1,604 |
| 2006-12-21 | 1,618 | 1,619 | 1,604 | 1,607 | 100,900 | 1,607 |
| 2006-12-20 | 1,620 | 1,629 | 1,615 | 1,616 | 45,100 | 1,616 |
| 2006-12-19 | 1,625 | 1,629 | 1,610 | 1,613 | 74,800 | 1,613 |
| 2006-12-18 | 1,633 | 1,635 | 1,621 | 1,626 | 65,600 | 1,626 |
| 2006-12-15 | 1,641 | 1,641 | 1,633 | 1,633 | 45,400 | 1,633 |
| 2006-12-14 | 1,633 | 1,643 | 1,633 | 1,636 | 26,300 | 1,636 |
| 2006-12-13 | 1,645 | 1,645 | 1,635 | 1,640 | 27,800 | 1,640 |
| 2006-12-12 | 1,641 | 1,643 | 1,635 | 1,642 | 44,700 | 1,642 |
| 2006-12-11 | 1,645 | 1,645 | 1,635 | 1,638 | 30,100 | 1,638 |
| 2006-12-08 | 1,646 | 1,648 | 1,635 | 1,635 | 80,100 | 1,635 |
| 2006-12-07 | 1,640 | 1,646 | 1,633 | 1,645 | 26,700 | 1,645 |
| 2006-12-06 | 1,648 | 1,648 | 1,639 | 1,643 | 37,000 | 1,643 |
| 2006-12-05 | 1,648 | 1,648 | 1,635 | 1,639 | 65,600 | 1,639 |
| 2006-12-04 | 1,637 | 1,648 | 1,632 | 1,647 | 43,900 | 1,647 |
| 2006-12-01 | 1,628 | 1,639 | 1,628 | 1,636 | 46,900 | 1,636 |
| 2006-11-30 | 1,629 | 1,630 | 1,620 | 1,622 | 49,200 | 1,622 |
| 2006-11-29 | 1,624 | 1,628 | 1,612 | 1,628 | 36,400 | 1,628 |
| 2006-11-28 | 1,615 | 1,620 | 1,607 | 1,613 | 29,000 | 1,613 |
| 2006-11-27 | 1,600 | 1,619 | 1,600 | 1,616 | 37,600 | 1,616 |
| 2006-11-24 | 1,618 | 1,618 | 1,591 | 1,595 | 46,100 | 1,595 |
| 2006-11-22 | 1,589 | 1,600 | 1,585 | 1,599 | 67,500 | 1,599 |
| 2006-11-21 | 1,598 | 1,608 | 1,584 | 1,588 | 57,900 | 1,588 |
| 2006-11-20 | 1,615 | 1,632 | 1,595 | 1,598 | 101,300 | 1,598 |
| 2006-11-17 | 1,615 | 1,615 | 1,607 | 1,612 | 46,400 | 1,612 |
| 2006-11-16 | 1,610 | 1,617 | 1,608 | 1,609 | 36,400 | 1,609 |
| 2006-11-15 | 1,630 | 1,630 | 1,605 | 1,608 | 56,900 | 1,608 |
| 2006-11-14 | 1,600 | 1,610 | 1,599 | 1,601 | 87,400 | 1,601 |
| 2006-11-13 | 1,620 | 1,621 | 1,602 | 1,606 | 53,400 | 1,606 |
| 2006-11-10 | 1,650 | 1,650 | 1,620 | 1,620 | 69,700 | 1,620 |
| 2006-11-09 | 1,645 | 1,645 | 1,636 | 1,637 | 48,000 | 1,637 |
| 2006-11-08 | 1,655 | 1,655 | 1,641 | 1,646 | 62,200 | 1,646 |
| 2006-11-07 | 1,657 | 1,657 | 1,650 | 1,656 | 45,700 | 1,656 |
| 2006-11-06 | 1,655 | 1,661 | 1,654 | 1,657 | 46,600 | 1,657 |
| 2006-11-02 | 1,661 | 1,662 | 1,655 | 1,659 | 48,500 | 1,659 |
| 2006-11-01 | 1,658 | 1,663 | 1,656 | 1,663 | 51,500 | 1,663 |
| 2006-10-31 | 1,658 | 1,664 | 1,656 | 1,657 | 53,400 | 1,657 |
| 2006-10-30 | 1,671 | 1,673 | 1,658 | 1,658 | 110,400 | 1,658 |
| 2006-10-27 | 1,674 | 1,676 | 1,671 | 1,671 | 59,000 | 1,671 |
| 2006-10-26 | 1,689 | 1,689 | 1,671 | 1,675 | 50,500 | 1,675 |
| 2006-10-25 | 1,678 | 1,687 | 1,672 | 1,683 | 60,300 | 1,683 |
| 2006-10-24 | 1,685 | 1,688 | 1,680 | 1,680 | 45,200 | 1,680 |
| 2006-10-23 | 1,685 | 1,690 | 1,683 | 1,686 | 45,900 | 1,686 |
| 2006-10-20 | 1,678 | 1,690 | 1,678 | 1,689 | 40,300 | 1,689 |
| 2006-10-19 | 1,680 | 1,685 | 1,678 | 1,685 | 35,400 | 1,685 |
| 2006-10-18 | 1,684 | 1,684 | 1,672 | 1,677 | 30,500 | 1,677 |
| 2006-10-17 | 1,683 | 1,687 | 1,678 | 1,682 | 39,400 | 1,682 |
| 2006-10-16 | 1,690 | 1,690 | 1,680 | 1,682 | 53,100 | 1,682 |
| 2006-10-13 | 1,674 | 1,688 | 1,667 | 1,681 | 85,400 | 1,681 |
| 2006-10-12 | 1,660 | 1,678 | 1,655 | 1,661 | 37,800 | 1,661 |
| 2006-10-11 | 1,679 | 1,680 | 1,655 | 1,655 | 105,400 | 1,655 |
| 2006-10-10 | 1,686 | 1,686 | 1,675 | 1,679 | 64,700 | 1,679 |
| 2006-10-06 | 1,692 | 1,692 | 1,685 | 1,689 | 42,100 | 1,689 |
| 2006-10-05 | 1,683 | 1,690 | 1,678 | 1,690 | 45,000 | 1,690 |
| 2006-10-04 | 1,685 | 1,690 | 1,675 | 1,675 | 51,700 | 1,675 |
| 2006-10-03 | 1,689 | 1,690 | 1,681 | 1,688 | 42,800 | 1,688 |
| 2006-10-02 | 1,681 | 1,694 | 1,680 | 1,689 | 25,800 | 1,689 |
| 2006-09-29 | 1,697 | 1,697 | 1,685 | 1,687 | 34,600 | 1,687 |
| 2006-09-28 | 1,681 | 1,693 | 1,680 | 1,693 | 32,500 | 1,693 |
| 2006-09-27 | 1,676 | 1,695 | 1,676 | 1,682 | 78,600 | 1,682 |
| 2006-09-26 | 1,680 | 1,681 | 1,668 | 1,672 | 75,000 | 1,672 |
| 2006-09-25 | 1,700 | 1,700 | 1,682 | 1,698 | 187,600 | 1,698 |
| 2006-09-22 | 1,696 | 1,700 | 1,695 | 1,699 | 112,100 | 1,699 |
| 2006-09-21 | 1,700 | 1,701 | 1,696 | 1,697 | 149,400 | 1,697 |
| 2006-09-20 | 1,701 | 1,701 | 1,697 | 1,699 | 87,600 | 1,699 |
| 2006-09-19 | 1,702 | 1,707 | 1,696 | 1,699 | 138,900 | 1,699 |
| 2006-09-15 | 1,701 | 1,702 | 1,696 | 1,699 | 114,600 | 1,699 |
| 2006-09-14 | 1,700 | 1,702 | 1,697 | 1,700 | 75,200 | 1,700 |
| 2006-09-13 | 1,700 | 1,700 | 1,696 | 1,699 | 94,700 | 1,699 |
| 2006-09-12 | 1,700 | 1,700 | 1,696 | 1,697 | 82,300 | 1,697 |
| 2006-09-11 | 1,703 | 1,703 | 1,696 | 1,698 | 64,900 | 1,698 |
| 2006-09-08 | 1,699 | 1,701 | 1,696 | 1,696 | 159,400 | 1,696 |
| 2006-09-07 | 1,701 | 1,703 | 1,699 | 1,700 | 107,500 | 1,700 |
| 2006-09-06 | 1,705 | 1,708 | 1,701 | 1,702 | 84,700 | 1,702 |
| 2006-09-05 | 1,703 | 1,705 | 1,700 | 1,701 | 100,700 | 1,701 |
| 2006-09-04 | 1,702 | 1,708 | 1,700 | 1,704 | 64,200 | 1,704 |
| 2006-09-01 | 1,701 | 1,702 | 1,698 | 1,699 | 82,600 | 1,699 |
| 2006-08-31 | 1,702 | 1,704 | 1,698 | 1,701 | 60,200 | 1,701 |
| 2006-08-30 | 1,703 | 1,703 | 1,698 | 1,700 | 53,400 | 1,700 |
| 2006-08-29 | 1,703 | 1,703 | 1,699 | 1,703 | 52,300 | 1,703 |
| 2006-08-28 | 1,704 | 1,704 | 1,696 | 1,699 | 95,800 | 1,699 |
| 2006-08-25 | 1,704 | 1,705 | 1,698 | 1,698 | 82,800 | 1,698 |
| 2006-08-24 | 1,703 | 1,705 | 1,699 | 1,700 | 62,200 | 1,700 |
| 2006-08-23 | 1,706 | 1,706 | 1,701 | 1,704 | 45,100 | 1,704 |
| 2006-08-22 | 1,706 | 1,706 | 1,700 | 1,702 | 53,400 | 1,702 |
| 2006-08-21 | 1,705 | 1,706 | 1,699 | 1,700 | 79,300 | 1,700 |
| 2006-08-18 | 1,705 | 1,708 | 1,700 | 1,704 | 65,800 | 1,704 |
| 2006-08-17 | 1,710 | 1,714 | 1,697 | 1,699 | 107,300 | 1,699 |
| 2006-08-16 | 1,708 | 1,711 | 1,701 | 1,710 | 68,000 | 1,710 |
| 2006-08-15 | 1,710 | 1,710 | 1,702 | 1,702 | 42,300 | 1,702 |
| 2006-08-14 | 1,700 | 1,706 | 1,699 | 1,699 | 40,800 | 1,699 |
| 2006-08-11 | 1,705 | 1,709 | 1,697 | 1,704 | 48,900 | 1,704 |
| 2006-08-10 | 1,710 | 1,710 | 1,703 | 1,704 | 42,700 | 1,704 |
| 2006-08-09 | 1,708 | 1,710 | 1,700 | 1,710 | 77,500 | 1,710 |
| 2006-08-08 | 1,708 | 1,708 | 1,697 | 1,705 | 31,400 | 1,705 |
| 2006-08-07 | 1,704 | 1,705 | 1,696 | 1,698 | 35,500 | 1,698 |
| 2006-08-04 | 1,704 | 1,705 | 1,699 | 1,704 | 18,000 | 1,704 |
| 2006-08-03 | 1,707 | 1,707 | 1,696 | 1,699 | 31,900 | 1,699 |
| 2006-08-02 | 1,699 | 1,709 | 1,695 | 1,708 | 27,100 | 1,708 |
| 2006-08-01 | 1,691 | 1,700 | 1,691 | 1,699 | 24,300 | 1,699 |
| 2006-07-31 | 1,698 | 1,700 | 1,690 | 1,693 | 27,400 | 1,693 |
| 2006-07-28 | 1,690 | 1,698 | 1,682 | 1,690 | 27,600 | 1,690 |
| 2006-07-27 | 1,692 | 1,697 | 1,680 | 1,690 | 34,800 | 1,690 |
| 2006-07-26 | 1,695 | 1,698 | 1,681 | 1,682 | 40,800 | 1,682 |
| 2006-07-25 | 1,689 | 1,695 | 1,686 | 1,693 | 32,100 | 1,693 |
| 2006-07-24 | 1,693 | 1,694 | 1,675 | 1,685 | 44,600 | 1,685 |
| 2006-07-21 | 1,692 | 1,696 | 1,689 | 1,691 | 33,800 | 1,691 |
| 2006-07-20 | 1,698 | 1,698 | 1,682 | 1,695 | 28,500 | 1,695 |
| 2006-07-19 | 1,682 | 1,690 | 1,677 | 1,678 | 46,300 | 1,678 |
| 2006-07-18 | 1,703 | 1,703 | 1,681 | 1,690 | 75,300 | 1,690 |
| 2006-07-14 | 1,703 | 1,703 | 1,692 | 1,692 | 23,800 | 1,692 |
| 2006-07-13 | 1,700 | 1,700 | 1,695 | 1,697 | 31,500 | 1,697 |
| 2006-07-12 | 1,701 | 1,703 | 1,696 | 1,700 | 44,800 | 1,700 |
| 2006-07-11 | 1,706 | 1,711 | 1,699 | 1,703 | 68,500 | 1,703 |
| 2006-07-10 | 1,711 | 1,711 | 1,696 | 1,700 | 78,700 | 1,700 |
| 2006-07-07 | 1,709 | 1,711 | 1,700 | 1,701 | 45,100 | 1,701 |
| 2006-07-06 | 1,710 | 1,716 | 1,700 | 1,700 | 45,700 | 1,700 |
| 2006-07-05 | 1,715 | 1,716 | 1,706 | 1,709 | 40,300 | 1,709 |
| 2006-07-04 | 1,715 | 1,717 | 1,706 | 1,717 | 37,600 | 1,717 |
| 2006-07-03 | 1,714 | 1,714 | 1,704 | 1,704 | 40,000 | 1,704 |
| 2006-06-30 | 1,719 | 1,719 | 1,706 | 1,710 | 32,800 | 1,710 |
| 2006-06-29 | 1,714 | 1,718 | 1,704 | 1,718 | 43,400 | 1,718 |
| 2006-06-28 | 1,700 | 1,709 | 1,700 | 1,709 | 40,600 | 1,709 |
| 2006-06-27 | 1,705 | 1,707 | 1,698 | 1,707 | 45,100 | 1,707 |
| 2006-06-26 | 1,718 | 1,718 | 1,700 | 1,700 | 75,000 | 1,700 |
| 2006-06-23 | 1,710 | 1,720 | 1,700 | 1,705 | 45,000 | 1,705 |
| 2006-06-22 | 1,715 | 1,725 | 1,706 | 1,725 | 57,800 | 1,725 |
| 2006-06-21 | 1,715 | 1,719 | 1,703 | 1,705 | 26,000 | 1,705 |
| 2006-06-20 | 1,720 | 1,721 | 1,714 | 1,721 | 22,400 | 1,721 |
| 2006-06-19 | 1,700 | 1,729 | 1,700 | 1,721 | 47,800 | 1,721 |
| 2006-06-16 | 1,710 | 1,711 | 1,696 | 1,701 | 65,400 | 1,701 |
| 2006-06-15 | 1,710 | 1,710 | 1,691 | 1,704 | 35,700 | 1,704 |
| 2006-06-14 | 1,670 | 1,707 | 1,670 | 1,692 | 59,500 | 1,692 |
| 2006-06-13 | 1,682 | 1,709 | 1,680 | 1,685 | 92,100 | 1,685 |
| 2006-06-12 | 1,694 | 1,694 | 1,670 | 1,686 | 37,500 | 1,686 |
| 2006-06-09 | 1,678 | 1,680 | 1,652 | 1,664 | 71,900 | 1,664 |
| 2006-06-08 | 1,692 | 1,702 | 1,662 | 1,667 | 133,000 | 1,667 |
| 2006-06-07 | 1,695 | 1,703 | 1,693 | 1,693 | 49,900 | 1,693 |
| 2006-06-06 | 1,695 | 1,701 | 1,691 | 1,694 | 26,200 | 1,694 |
| 2006-06-05 | 1,700 | 1,705 | 1,691 | 1,693 | 35,800 | 1,693 |
| 2006-06-02 | 1,700 | 1,711 | 1,683 | 1,710 | 121,800 | 1,710 |
| 2006-06-01 | 1,696 | 1,706 | 1,690 | 1,697 | 44,700 | 1,697 |
| 2006-05-31 | 1,699 | 1,700 | 1,682 | 1,690 | 31,600 | 1,690 |
| 2006-05-30 | 1,713 | 1,715 | 1,700 | 1,705 | 50,800 | 1,705 |
| 2006-05-29 | 1,705 | 1,719 | 1,702 | 1,716 | 69,500 | 1,716 |
| 2006-05-26 | 1,700 | 1,710 | 1,695 | 1,700 | 93,900 | 1,700 |
| 2006-05-25 | 1,700 | 1,701 | 1,693 | 1,697 | 52,100 | 1,697 |
| 2006-05-24 | 1,688 | 1,700 | 1,684 | 1,692 | 73,000 | 1,692 |
| 2006-05-23 | 1,690 | 1,700 | 1,689 | 1,692 | 67,500 | 1,692 |
| 2006-05-22 | 1,700 | 1,700 | 1,685 | 1,688 | 42,300 | 1,688 |
| 2006-05-19 | 1,698 | 1,705 | 1,687 | 1,702 | 64,600 | 1,702 |
| 2006-05-18 | 1,680 | 1,698 | 1,678 | 1,686 | 58,500 | 1,686 |
| 2006-05-17 | 1,680 | 1,691 | 1,678 | 1,691 | 51,600 | 1,691 |
| 2006-05-16 | 1,681 | 1,690 | 1,678 | 1,680 | 58,200 | 1,680 |
| 2006-05-15 | 1,700 | 1,700 | 1,681 | 1,686 | 30,100 | 1,686 |
| 2006-05-12 | 1,694 | 1,694 | 1,680 | 1,689 | 55,100 | 1,689 |
| 2006-05-11 | 1,698 | 1,698 | 1,688 | 1,696 | 55,800 | 1,696 |
| 2006-05-10 | 1,710 | 1,710 | 1,691 | 1,698 | 45,500 | 1,698 |
| 2006-05-09 | 1,700 | 1,709 | 1,697 | 1,701 | 38,900 | 1,701 |
| 2006-05-08 | 1,700 | 1,701 | 1,691 | 1,694 | 35,400 | 1,694 |
| 2006-05-02 | 1,697 | 1,703 | 1,690 | 1,695 | 73,400 | 1,695 |
| 2006-05-01 | 1,698 | 1,698 | 1,691 | 1,691 | 34,100 | 1,691 |
| 2006-04-28 | 1,695 | 1,700 | 1,685 | 1,700 | 45,600 | 1,700 |
| 2006-04-27 | 1,700 | 1,701 | 1,690 | 1,691 | 33,300 | 1,691 |
| 2006-04-26 | 1,700 | 1,704 | 1,694 | 1,700 | 37,200 | 1,700 |
| 2006-04-25 | 1,676 | 1,698 | 1,676 | 1,694 | 38,600 | 1,694 |
| 2006-04-24 | 1,695 | 1,696 | 1,676 | 1,676 | 85,400 | 1,676 |
| 2006-04-21 | 1,700 | 1,707 | 1,693 | 1,700 | 94,700 | 1,700 |
| 2006-04-20 | 1,708 | 1,713 | 1,700 | 1,700 | 73,100 | 1,700 |
| 2006-04-19 | 1,718 | 1,722 | 1,709 | 1,709 | 55,500 | 1,709 |
| 2006-04-18 | 1,710 | 1,719 | 1,710 | 1,718 | 58,700 | 1,718 |
| 2006-04-17 | 1,725 | 1,725 | 1,710 | 1,710 | 52,000 | 1,710 |
| 2006-04-14 | 1,720 | 1,720 | 1,713 | 1,715 | 45,100 | 1,715 |
| 2006-04-13 | 1,717 | 1,722 | 1,715 | 1,716 | 60,300 | 1,716 |
| 2006-04-12 | 1,722 | 1,726 | 1,718 | 1,718 | 80,800 | 1,718 |
| 2006-04-11 | 1,725 | 1,726 | 1,720 | 1,722 | 62,900 | 1,722 |
| 2006-04-10 | 1,728 | 1,728 | 1,720 | 1,725 | 68,400 | 1,725 |
| 2006-04-07 | 1,724 | 1,725 | 1,717 | 1,725 | 45,800 | 1,725 |
| 2006-04-06 | 1,720 | 1,725 | 1,717 | 1,720 | 85,900 | 1,720 |
| 2006-04-05 | 1,720 | 1,725 | 1,718 | 1,718 | 61,000 | 1,718 |
| 2006-04-04 | 1,725 | 1,727 | 1,718 | 1,718 | 61,000 | 1,718 |
| 2006-04-03 | 1,720 | 1,728 | 1,718 | 1,721 | 66,200 | 1,721 |
| 2006-03-31 | 1,726 | 1,730 | 1,717 | 1,719 | 85,800 | 1,719 |
| 2006-03-30 | 1,725 | 1,729 | 1,722 | 1,725 | 94,100 | 1,725 |
| 2006-03-29 | 1,737 | 1,737 | 1,718 | 1,724 | 76,500 | 1,724 |
| 2006-03-28 | 1,700 | 1,739 | 1,700 | 1,731 | 134,500 | 1,731 |
| 2006-03-27 | 1,770 | 1,780 | 1,766 | 1,780 | 232,100 | 1,780 |
| 2006-03-24 | 1,765 | 1,771 | 1,763 | 1,765 | 125,600 | 1,765 |
| 2006-03-23 | 1,772 | 1,772 | 1,765 | 1,765 | 126,300 | 1,765 |
| 2006-03-22 | 1,770 | 1,770 | 1,765 | 1,770 | 121,400 | 1,770 |
| 2006-03-20 | 1,770 | 1,774 | 1,765 | 1,765 | 126,600 | 1,765 |
| 2006-03-17 | 1,766 | 1,776 | 1,761 | 1,765 | 99,700 | 1,765 |
| 2006-03-16 | 1,779 | 1,779 | 1,766 | 1,774 | 73,300 | 1,774 |
| 2006-03-15 | 1,780 | 1,781 | 1,772 | 1,780 | 119,100 | 1,780 |
| 2006-03-14 | 1,778 | 1,779 | 1,771 | 1,779 | 60,900 | 1,779 |
| 2006-03-13 | 1,766 | 1,777 | 1,766 | 1,775 | 63,600 | 1,775 |
| 2006-03-10 | 1,765 | 1,772 | 1,764 | 1,764 | 120,900 | 1,764 |
| 2006-03-09 | 1,761 | 1,773 | 1,760 | 1,772 | 61,400 | 1,772 |
| 2006-03-08 | 1,761 | 1,768 | 1,761 | 1,761 | 53,300 | 1,761 |
| 2006-03-07 | 1,765 | 1,769 | 1,761 | 1,761 | 75,800 | 1,761 |
| 2006-03-06 | 1,765 | 1,766 | 1,761 | 1,765 | 69,200 | 1,765 |
| 2006-03-03 | 1,761 | 1,777 | 1,761 | 1,763 | 56,900 | 1,763 |
| 2006-03-02 | 1,765 | 1,772 | 1,761 | 1,761 | 59,500 | 1,761 |
| 2006-03-01 | 1,767 | 1,770 | 1,761 | 1,762 | 91,600 | 1,762 |
| 2006-02-28 | 1,778 | 1,778 | 1,761 | 1,767 | 101,200 | 1,767 |
| 2006-02-27 | 1,764 | 1,778 | 1,764 | 1,778 | 82,800 | 1,778 |
| 2006-02-24 | 1,770 | 1,770 | 1,759 | 1,761 | 62,100 | 1,761 |
| 2006-02-23 | 1,745 | 1,769 | 1,745 | 1,761 | 82,900 | 1,761 |
| 2006-02-22 | 1,741 | 1,752 | 1,741 | 1,745 | 64,700 | 1,745 |
| 2006-02-21 | 1,732 | 1,748 | 1,731 | 1,741 | 55,800 | 1,741 |
| 2006-02-20 | 1,750 | 1,760 | 1,730 | 1,731 | 100,800 | 1,731 |
| 2006-02-17 | 1,770 | 1,776 | 1,750 | 1,750 | 73,900 | 1,750 |
| 2006-02-16 | 1,780 | 1,786 | 1,762 | 1,763 | 92,300 | 1,763 |
| 2006-02-15 | 1,780 | 1,786 | 1,766 | 1,782 | 150,300 | 1,782 |
| 2006-02-14 | 1,755 | 1,760 | 1,731 | 1,754 | 83,400 | 1,754 |
| 2006-02-13 | 1,780 | 1,780 | 1,750 | 1,760 | 107,100 | 1,760 |
| 2006-02-10 | 1,782 | 1,782 | 1,764 | 1,765 | 86,500 | 1,765 |
| 2006-02-09 | 1,780 | 1,783 | 1,774 | 1,780 | 75,100 | 1,780 |
| 2006-02-08 | 1,781 | 1,784 | 1,770 | 1,770 | 94,600 | 1,770 |
| 2006-02-07 | 1,777 | 1,784 | 1,777 | 1,781 | 86,700 | 1,781 |
| 2006-02-06 | 1,776 | 1,781 | 1,774 | 1,779 | 75,500 | 1,779 |
| 2006-02-03 | 1,776 | 1,776 | 1,762 | 1,771 | 61,400 | 1,771 |
| 2006-02-02 | 1,780 | 1,782 | 1,765 | 1,765 | 103,700 | 1,765 |
| 2006-02-01 | 1,775 | 1,782 | 1,773 | 1,773 | 76,300 | 1,773 |
| 2006-01-31 | 1,765 | 1,773 | 1,762 | 1,773 | 69,400 | 1,773 |
| 2006-01-30 | 1,765 | 1,774 | 1,760 | 1,762 | 57,000 | 1,762 |
| 2006-01-27 | 1,758 | 1,760 | 1,750 | 1,758 | 53,100 | 1,758 |
| 2006-01-26 | 1,750 | 1,752 | 1,742 | 1,747 | 63,700 | 1,747 |
| 2006-01-25 | 1,755 | 1,755 | 1,745 | 1,745 | 48,300 | 1,745 |
| 2006-01-24 | 1,736 | 1,749 | 1,731 | 1,748 | 46,800 | 1,748 |
| 2006-01-23 | 1,750 | 1,755 | 1,730 | 1,736 | 52,100 | 1,736 |
| 2006-01-20 | 1,776 | 1,784 | 1,744 | 1,751 | 78,700 | 1,751 |
| 2006-01-19 | 1,700 | 1,779 | 1,700 | 1,773 | 89,100 | 1,773 |
| 2006-01-18 | 1,760 | 1,764 | 1,700 | 1,724 | 183,500 | 1,724 |
| 2006-01-17 | 1,794 | 1,794 | 1,755 | 1,755 | 108,100 | 1,755 |
| 2006-01-16 | 1,800 | 1,800 | 1,770 | 1,770 | 138,500 | 1,770 |
| 2006-01-13 | 1,774 | 1,795 | 1,770 | 1,791 | 155,400 | 1,791 |
| 2006-01-12 | 1,774 | 1,775 | 1,768 | 1,774 | 61,100 | 1,774 |
| 2006-01-11 | 1,770 | 1,773 | 1,765 | 1,773 | 71,400 | 1,773 |
| 2006-01-10 | 1,769 | 1,773 | 1,766 | 1,766 | 143,300 | 1,766 |
| 2006-01-06 | 1,762 | 1,769 | 1,760 | 1,769 | 92,900 | 1,769 |
| 2006-01-05 | 1,750 | 1,760 | 1,746 | 1,760 | 70,900 | 1,760 |
| 2006-01-04 | 1,736 | 1,749 | 1,733 | 1,743 | 32,800 | 1,743 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
