8179 ロイヤルホールディングス(株) 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 | 1,567 | 1,572 | 1,564 | 1,567 | 63,900 | 1,567 |
| 2006-12-28 | 1,562 | 1,573 | 1,555 | 1,566 | 203,800 | 1,566 |
| 2006-12-27 | 1,559 | 1,568 | 1,551 | 1,561 | 103,300 | 1,561 |
| 2006-12-26 | 1,568 | 1,575 | 1,548 | 1,565 | 439,000 | 1,565 |
| 2006-12-25 | 1,599 | 1,600 | 1,587 | 1,589 | 611,700 | 1,589 |
| 2006-12-22 | 1,602 | 1,605 | 1,597 | 1,598 | 202,200 | 1,598 |
| 2006-12-21 | 1,609 | 1,609 | 1,598 | 1,601 | 194,800 | 1,601 |
| 2006-12-20 | 1,600 | 1,613 | 1,600 | 1,606 | 102,600 | 1,606 |
| 2006-12-19 | 1,603 | 1,610 | 1,596 | 1,598 | 122,400 | 1,598 |
| 2006-12-18 | 1,614 | 1,618 | 1,603 | 1,604 | 96,700 | 1,604 |
| 2006-12-15 | 1,586 | 1,609 | 1,581 | 1,603 | 203,600 | 1,603 |
| 2006-12-14 | 1,580 | 1,588 | 1,579 | 1,580 | 100,700 | 1,580 |
| 2006-12-13 | 1,588 | 1,591 | 1,575 | 1,585 | 173,200 | 1,585 |
| 2006-12-12 | 1,597 | 1,599 | 1,586 | 1,588 | 171,700 | 1,588 |
| 2006-12-11 | 1,588 | 1,596 | 1,584 | 1,595 | 168,700 | 1,595 |
| 2006-12-08 | 1,593 | 1,593 | 1,584 | 1,585 | 167,500 | 1,585 |
| 2006-12-07 | 1,600 | 1,602 | 1,593 | 1,599 | 99,300 | 1,599 |
| 2006-12-06 | 1,590 | 1,603 | 1,587 | 1,598 | 157,800 | 1,598 |
| 2006-12-05 | 1,594 | 1,605 | 1,584 | 1,590 | 129,100 | 1,590 |
| 2006-12-04 | 1,600 | 1,603 | 1,580 | 1,594 | 205,300 | 1,594 |
| 2006-12-01 | 1,597 | 1,608 | 1,590 | 1,599 | 135,800 | 1,599 |
| 2006-11-30 | 1,575 | 1,595 | 1,575 | 1,588 | 140,200 | 1,588 |
| 2006-11-29 | 1,556 | 1,570 | 1,553 | 1,569 | 165,700 | 1,569 |
| 2006-11-28 | 1,535 | 1,558 | 1,526 | 1,555 | 176,900 | 1,555 |
| 2006-11-27 | 1,535 | 1,554 | 1,526 | 1,540 | 285,400 | 1,540 |
| 2006-11-24 | 1,550 | 1,550 | 1,533 | 1,538 | 158,300 | 1,538 |
| 2006-11-22 | 1,560 | 1,565 | 1,555 | 1,565 | 139,200 | 1,565 |
| 2006-11-21 | 1,560 | 1,573 | 1,550 | 1,565 | 229,700 | 1,565 |
| 2006-11-20 | 1,571 | 1,578 | 1,555 | 1,557 | 133,000 | 1,557 |
| 2006-11-17 | 1,580 | 1,591 | 1,570 | 1,573 | 69,100 | 1,573 |
| 2006-11-16 | 1,591 | 1,595 | 1,580 | 1,582 | 69,600 | 1,582 |
| 2006-11-15 | 1,603 | 1,603 | 1,580 | 1,581 | 68,800 | 1,581 |
| 2006-11-14 | 1,581 | 1,609 | 1,576 | 1,603 | 73,400 | 1,603 |
| 2006-11-13 | 1,580 | 1,584 | 1,568 | 1,574 | 80,600 | 1,574 |
| 2006-11-10 | 1,590 | 1,593 | 1,578 | 1,580 | 101,900 | 1,580 |
| 2006-11-09 | 1,588 | 1,593 | 1,580 | 1,585 | 110,900 | 1,585 |
| 2006-11-08 | 1,600 | 1,602 | 1,585 | 1,588 | 170,500 | 1,588 |
| 2006-11-07 | 1,610 | 1,620 | 1,586 | 1,600 | 135,400 | 1,600 |
| 2006-11-06 | 1,623 | 1,623 | 1,608 | 1,609 | 69,400 | 1,609 |
| 2006-11-02 | 1,617 | 1,625 | 1,607 | 1,624 | 51,000 | 1,624 |
| 2006-11-01 | 1,608 | 1,620 | 1,607 | 1,612 | 66,000 | 1,612 |
| 2006-10-31 | 1,613 | 1,619 | 1,605 | 1,611 | 87,100 | 1,611 |
| 2006-10-30 | 1,633 | 1,633 | 1,610 | 1,612 | 92,100 | 1,612 |
| 2006-10-27 | 1,640 | 1,650 | 1,625 | 1,634 | 81,400 | 1,634 |
| 2006-10-26 | 1,641 | 1,649 | 1,631 | 1,633 | 66,200 | 1,633 |
| 2006-10-25 | 1,637 | 1,653 | 1,637 | 1,646 | 43,400 | 1,646 |
| 2006-10-24 | 1,658 | 1,665 | 1,635 | 1,635 | 126,500 | 1,635 |
| 2006-10-23 | 1,656 | 1,672 | 1,650 | 1,665 | 82,400 | 1,665 |
| 2006-10-20 | 1,644 | 1,651 | 1,630 | 1,647 | 81,400 | 1,647 |
| 2006-10-19 | 1,620 | 1,637 | 1,615 | 1,634 | 87,300 | 1,634 |
| 2006-10-18 | 1,610 | 1,616 | 1,598 | 1,612 | 53,200 | 1,612 |
| 2006-10-17 | 1,604 | 1,614 | 1,588 | 1,600 | 122,700 | 1,600 |
| 2006-10-16 | 1,595 | 1,612 | 1,588 | 1,611 | 129,000 | 1,611 |
| 2006-10-13 | 1,591 | 1,603 | 1,588 | 1,596 | 125,000 | 1,596 |
| 2006-10-12 | 1,599 | 1,603 | 1,590 | 1,595 | 94,700 | 1,595 |
| 2006-10-11 | 1,600 | 1,604 | 1,587 | 1,592 | 167,800 | 1,592 |
| 2006-10-10 | 1,600 | 1,608 | 1,584 | 1,601 | 167,800 | 1,601 |
| 2006-10-06 | 1,612 | 1,615 | 1,600 | 1,600 | 48,800 | 1,600 |
| 2006-10-05 | 1,619 | 1,620 | 1,596 | 1,608 | 102,800 | 1,608 |
| 2006-10-04 | 1,617 | 1,624 | 1,592 | 1,596 | 141,900 | 1,596 |
| 2006-10-03 | 1,646 | 1,651 | 1,609 | 1,617 | 243,400 | 1,617 |
| 2006-10-02 | 1,657 | 1,674 | 1,641 | 1,656 | 59,700 | 1,656 |
| 2006-09-29 | 1,620 | 1,657 | 1,615 | 1,650 | 144,500 | 1,650 |
| 2006-09-28 | 1,602 | 1,618 | 1,585 | 1,617 | 198,600 | 1,617 |
| 2006-09-27 | 1,583 | 1,619 | 1,580 | 1,618 | 136,600 | 1,618 |
| 2006-09-26 | 1,585 | 1,597 | 1,566 | 1,580 | 116,900 | 1,580 |
| 2006-09-25 | 1,585 | 1,609 | 1,577 | 1,606 | 131,500 | 1,606 |
| 2006-09-22 | 1,620 | 1,620 | 1,580 | 1,588 | 165,200 | 1,588 |
| 2006-09-21 | 1,606 | 1,643 | 1,596 | 1,621 | 158,000 | 1,621 |
| 2006-09-20 | 1,618 | 1,625 | 1,595 | 1,611 | 65,600 | 1,611 |
| 2006-09-19 | 1,620 | 1,629 | 1,592 | 1,599 | 185,300 | 1,599 |
| 2006-09-15 | 1,623 | 1,627 | 1,605 | 1,616 | 83,200 | 1,616 |
| 2006-09-14 | 1,640 | 1,640 | 1,614 | 1,623 | 79,900 | 1,623 |
| 2006-09-13 | 1,650 | 1,651 | 1,613 | 1,617 | 77,800 | 1,617 |
| 2006-09-12 | 1,645 | 1,659 | 1,636 | 1,636 | 113,400 | 1,636 |
| 2006-09-11 | 1,650 | 1,650 | 1,609 | 1,633 | 193,000 | 1,633 |
| 2006-09-08 | 1,662 | 1,694 | 1,651 | 1,653 | 214,200 | 1,653 |
| 2006-09-07 | 1,710 | 1,718 | 1,670 | 1,675 | 169,600 | 1,675 |
| 2006-09-06 | 1,712 | 1,720 | 1,708 | 1,711 | 68,700 | 1,711 |
| 2006-09-05 | 1,711 | 1,727 | 1,707 | 1,720 | 65,700 | 1,720 |
| 2006-09-04 | 1,706 | 1,726 | 1,706 | 1,713 | 56,100 | 1,713 |
| 2006-09-01 | 1,743 | 1,743 | 1,707 | 1,710 | 28,000 | 1,710 |
| 2006-08-31 | 1,718 | 1,762 | 1,713 | 1,732 | 80,700 | 1,732 |
| 2006-08-30 | 1,683 | 1,720 | 1,682 | 1,720 | 80,000 | 1,720 |
| 2006-08-29 | 1,690 | 1,700 | 1,680 | 1,685 | 55,700 | 1,685 |
| 2006-08-28 | 1,716 | 1,728 | 1,685 | 1,689 | 76,700 | 1,689 |
| 2006-08-25 | 1,722 | 1,740 | 1,720 | 1,720 | 48,700 | 1,720 |
| 2006-08-24 | 1,742 | 1,750 | 1,723 | 1,724 | 40,500 | 1,724 |
| 2006-08-23 | 1,755 | 1,761 | 1,741 | 1,743 | 29,400 | 1,743 |
| 2006-08-22 | 1,756 | 1,765 | 1,741 | 1,763 | 45,100 | 1,763 |
| 2006-08-21 | 1,773 | 1,777 | 1,748 | 1,766 | 33,300 | 1,766 |
| 2006-08-18 | 1,765 | 1,769 | 1,755 | 1,767 | 29,100 | 1,767 |
| 2006-08-17 | 1,771 | 1,772 | 1,762 | 1,765 | 36,200 | 1,765 |
| 2006-08-16 | 1,751 | 1,768 | 1,743 | 1,764 | 50,200 | 1,764 |
| 2006-08-15 | 1,720 | 1,749 | 1,717 | 1,739 | 39,400 | 1,739 |
| 2006-08-14 | 1,705 | 1,723 | 1,700 | 1,723 | 36,300 | 1,723 |
| 2006-08-11 | 1,673 | 1,705 | 1,673 | 1,704 | 26,200 | 1,704 |
| 2006-08-10 | 1,670 | 1,706 | 1,667 | 1,698 | 68,700 | 1,698 |
| 2006-08-09 | 1,653 | 1,668 | 1,643 | 1,668 | 41,100 | 1,668 |
| 2006-08-08 | 1,657 | 1,670 | 1,646 | 1,663 | 84,000 | 1,663 |
| 2006-08-07 | 1,677 | 1,684 | 1,638 | 1,641 | 102,500 | 1,641 |
| 2006-08-04 | 1,688 | 1,692 | 1,679 | 1,684 | 45,200 | 1,684 |
| 2006-08-03 | 1,685 | 1,694 | 1,683 | 1,687 | 35,900 | 1,687 |
| 2006-08-02 | 1,690 | 1,698 | 1,680 | 1,695 | 51,000 | 1,695 |
| 2006-08-01 | 1,693 | 1,709 | 1,688 | 1,699 | 37,800 | 1,699 |
| 2006-07-31 | 1,687 | 1,711 | 1,687 | 1,692 | 53,600 | 1,692 |
| 2006-07-28 | 1,699 | 1,699 | 1,676 | 1,682 | 42,700 | 1,682 |
| 2006-07-27 | 1,697 | 1,698 | 1,672 | 1,695 | 40,200 | 1,695 |
| 2006-07-26 | 1,720 | 1,720 | 1,682 | 1,686 | 64,100 | 1,686 |
| 2006-07-25 | 1,719 | 1,719 | 1,700 | 1,704 | 19,700 | 1,704 |
| 2006-07-24 | 1,690 | 1,700 | 1,677 | 1,690 | 45,800 | 1,690 |
| 2006-07-21 | 1,730 | 1,732 | 1,694 | 1,697 | 47,300 | 1,697 |
| 2006-07-20 | 1,719 | 1,732 | 1,700 | 1,727 | 63,000 | 1,727 |
| 2006-07-19 | 1,677 | 1,700 | 1,677 | 1,689 | 61,000 | 1,689 |
| 2006-07-18 | 1,720 | 1,745 | 1,675 | 1,675 | 109,800 | 1,675 |
| 2006-07-14 | 1,751 | 1,755 | 1,722 | 1,745 | 112,000 | 1,745 |
| 2006-07-13 | 1,754 | 1,764 | 1,720 | 1,750 | 120,000 | 1,750 |
| 2006-07-12 | 1,777 | 1,785 | 1,756 | 1,771 | 53,200 | 1,771 |
| 2006-07-11 | 1,780 | 1,783 | 1,763 | 1,778 | 44,100 | 1,778 |
| 2006-07-10 | 1,780 | 1,782 | 1,761 | 1,772 | 63,500 | 1,772 |
| 2006-07-07 | 1,775 | 1,787 | 1,765 | 1,781 | 63,100 | 1,781 |
| 2006-07-06 | 1,770 | 1,771 | 1,758 | 1,766 | 32,800 | 1,766 |
| 2006-07-05 | 1,767 | 1,770 | 1,757 | 1,762 | 40,500 | 1,762 |
| 2006-07-04 | 1,760 | 1,777 | 1,755 | 1,758 | 59,200 | 1,758 |
| 2006-07-03 | 1,775 | 1,777 | 1,751 | 1,754 | 56,700 | 1,754 |
| 2006-06-30 | 1,767 | 1,779 | 1,751 | 1,775 | 102,100 | 1,775 |
| 2006-06-29 | 1,775 | 1,790 | 1,760 | 1,762 | 74,900 | 1,762 |
| 2006-06-28 | 1,770 | 1,797 | 1,765 | 1,792 | 177,100 | 1,792 |
| 2006-06-27 | 1,771 | 1,790 | 1,769 | 1,773 | 209,300 | 1,773 |
| 2006-06-26 | 1,801 | 1,810 | 1,793 | 1,797 | 479,700 | 1,797 |
| 2006-06-23 | 1,800 | 1,808 | 1,796 | 1,804 | 108,600 | 1,804 |
| 2006-06-22 | 1,800 | 1,819 | 1,795 | 1,818 | 102,200 | 1,818 |
| 2006-06-21 | 1,800 | 1,814 | 1,785 | 1,801 | 66,800 | 1,801 |
| 2006-06-20 | 1,795 | 1,804 | 1,786 | 1,794 | 61,700 | 1,794 |
| 2006-06-19 | 1,829 | 1,835 | 1,783 | 1,792 | 170,800 | 1,792 |
| 2006-06-16 | 1,850 | 1,860 | 1,796 | 1,812 | 168,900 | 1,812 |
| 2006-06-15 | 1,810 | 1,825 | 1,809 | 1,824 | 67,300 | 1,824 |
| 2006-06-14 | 1,795 | 1,803 | 1,770 | 1,791 | 80,200 | 1,791 |
| 2006-06-13 | 1,780 | 1,809 | 1,775 | 1,775 | 78,200 | 1,775 |
| 2006-06-12 | 1,764 | 1,791 | 1,742 | 1,780 | 83,900 | 1,780 |
| 2006-06-09 | 1,687 | 1,734 | 1,685 | 1,734 | 166,200 | 1,734 |
| 2006-06-08 | 1,728 | 1,733 | 1,679 | 1,687 | 120,200 | 1,687 |
| 2006-06-07 | 1,806 | 1,819 | 1,720 | 1,726 | 175,300 | 1,726 |
| 2006-06-06 | 1,810 | 1,840 | 1,810 | 1,817 | 68,000 | 1,817 |
| 2006-06-05 | 1,865 | 1,865 | 1,820 | 1,834 | 74,900 | 1,834 |
| 2006-06-02 | 1,840 | 1,866 | 1,815 | 1,866 | 68,500 | 1,866 |
| 2006-06-01 | 1,882 | 1,882 | 1,834 | 1,842 | 83,400 | 1,842 |
| 2006-05-31 | 1,860 | 1,873 | 1,857 | 1,870 | 64,100 | 1,870 |
| 2006-05-30 | 1,885 | 1,887 | 1,864 | 1,867 | 113,800 | 1,867 |
| 2006-05-29 | 1,874 | 1,886 | 1,865 | 1,873 | 46,200 | 1,873 |
| 2006-05-26 | 1,878 | 1,890 | 1,874 | 1,890 | 71,700 | 1,890 |
| 2006-05-25 | 1,870 | 1,888 | 1,851 | 1,866 | 103,100 | 1,866 |
| 2006-05-24 | 1,860 | 1,867 | 1,851 | 1,857 | 50,600 | 1,857 |
| 2006-05-23 | 1,863 | 1,888 | 1,860 | 1,868 | 61,700 | 1,868 |
| 2006-05-22 | 1,880 | 1,890 | 1,861 | 1,863 | 32,700 | 1,863 |
| 2006-05-19 | 1,862 | 1,882 | 1,855 | 1,879 | 65,600 | 1,879 |
| 2006-05-18 | 1,878 | 1,886 | 1,867 | 1,884 | 67,500 | 1,884 |
| 2006-05-17 | 1,890 | 1,890 | 1,863 | 1,885 | 103,900 | 1,885 |
| 2006-05-16 | 1,894 | 1,909 | 1,855 | 1,860 | 111,500 | 1,860 |
| 2006-05-15 | 1,871 | 1,895 | 1,862 | 1,888 | 71,100 | 1,888 |
| 2006-05-12 | 1,888 | 1,888 | 1,867 | 1,877 | 92,700 | 1,877 |
| 2006-05-11 | 1,910 | 1,921 | 1,883 | 1,889 | 64,500 | 1,889 |
| 2006-05-10 | 1,920 | 1,928 | 1,900 | 1,905 | 73,700 | 1,905 |
| 2006-05-09 | 1,933 | 1,933 | 1,906 | 1,913 | 63,600 | 1,913 |
| 2006-05-08 | 1,935 | 1,936 | 1,908 | 1,913 | 75,400 | 1,913 |
| 2006-05-02 | 1,915 | 1,938 | 1,910 | 1,930 | 57,500 | 1,930 |
| 2006-05-01 | 1,899 | 1,925 | 1,899 | 1,915 | 57,100 | 1,915 |
| 2006-04-28 | 1,893 | 1,920 | 1,893 | 1,919 | 72,400 | 1,919 |
| 2006-04-27 | 1,918 | 1,920 | 1,901 | 1,911 | 54,300 | 1,911 |
| 2006-04-26 | 1,887 | 1,923 | 1,887 | 1,917 | 107,800 | 1,917 |
| 2006-04-25 | 1,871 | 1,891 | 1,861 | 1,886 | 49,600 | 1,886 |
| 2006-04-24 | 1,885 | 1,915 | 1,854 | 1,857 | 105,000 | 1,857 |
| 2006-04-21 | 1,861 | 1,922 | 1,857 | 1,915 | 124,800 | 1,915 |
| 2006-04-20 | 1,862 | 1,895 | 1,862 | 1,865 | 63,400 | 1,865 |
| 2006-04-19 | 1,890 | 1,899 | 1,886 | 1,886 | 79,500 | 1,886 |
| 2006-04-18 | 1,859 | 1,889 | 1,859 | 1,886 | 69,400 | 1,886 |
| 2006-04-17 | 1,895 | 1,895 | 1,867 | 1,867 | 56,500 | 1,867 |
| 2006-04-14 | 1,881 | 1,894 | 1,842 | 1,881 | 106,500 | 1,881 |
| 2006-04-13 | 1,886 | 1,898 | 1,860 | 1,880 | 104,700 | 1,880 |
| 2006-04-12 | 1,903 | 1,904 | 1,881 | 1,881 | 74,900 | 1,881 |
| 2006-04-11 | 1,891 | 1,909 | 1,886 | 1,895 | 102,200 | 1,895 |
| 2006-04-10 | 1,915 | 1,915 | 1,880 | 1,891 | 77,900 | 1,891 |
| 2006-04-07 | 1,915 | 1,921 | 1,901 | 1,912 | 97,800 | 1,912 |
| 2006-04-06 | 1,905 | 1,925 | 1,890 | 1,895 | 126,500 | 1,895 |
| 2006-04-05 | 1,899 | 1,915 | 1,881 | 1,904 | 147,700 | 1,904 |
| 2006-04-04 | 1,889 | 1,900 | 1,871 | 1,895 | 103,100 | 1,895 |
| 2006-04-03 | 1,885 | 1,899 | 1,853 | 1,869 | 168,400 | 1,869 |
| 2006-03-31 | 1,886 | 1,910 | 1,885 | 1,891 | 107,600 | 1,891 |
| 2006-03-30 | 1,920 | 1,922 | 1,879 | 1,893 | 129,400 | 1,893 |
| 2006-03-29 | 1,884 | 1,925 | 1,876 | 1,920 | 117,000 | 1,920 |
| 2006-03-28 | 1,849 | 1,885 | 1,837 | 1,876 | 89,500 | 1,876 |
| 2006-03-27 | 1,813 | 1,844 | 1,813 | 1,839 | 58,400 | 1,839 |
| 2006-03-24 | 1,798 | 1,816 | 1,797 | 1,811 | 72,100 | 1,811 |
| 2006-03-23 | 1,820 | 1,830 | 1,789 | 1,797 | 87,500 | 1,797 |
| 2006-03-22 | 1,820 | 1,830 | 1,809 | 1,820 | 84,100 | 1,820 |
| 2006-03-20 | 1,780 | 1,825 | 1,779 | 1,818 | 78,500 | 1,818 |
| 2006-03-17 | 1,820 | 1,820 | 1,784 | 1,810 | 49,200 | 1,810 |
| 2006-03-16 | 1,819 | 1,822 | 1,802 | 1,802 | 97,400 | 1,802 |
| 2006-03-15 | 1,812 | 1,825 | 1,805 | 1,816 | 72,800 | 1,816 |
| 2006-03-14 | 1,785 | 1,812 | 1,774 | 1,806 | 159,700 | 1,806 |
| 2006-03-13 | 1,790 | 1,817 | 1,777 | 1,815 | 94,100 | 1,815 |
| 2006-03-10 | 1,720 | 1,780 | 1,720 | 1,766 | 107,100 | 1,766 |
| 2006-03-09 | 1,743 | 1,747 | 1,704 | 1,731 | 137,800 | 1,731 |
| 2006-03-08 | 1,760 | 1,760 | 1,745 | 1,747 | 47,800 | 1,747 |
| 2006-03-07 | 1,770 | 1,777 | 1,741 | 1,745 | 95,200 | 1,745 |
| 2006-03-06 | 1,750 | 1,777 | 1,737 | 1,744 | 86,600 | 1,744 |
| 2006-03-03 | 1,740 | 1,770 | 1,712 | 1,744 | 83,500 | 1,744 |
| 2006-03-02 | 1,784 | 1,790 | 1,741 | 1,741 | 82,400 | 1,741 |
| 2006-03-01 | 1,756 | 1,799 | 1,749 | 1,783 | 120,300 | 1,783 |
| 2006-02-28 | 1,802 | 1,810 | 1,750 | 1,756 | 117,200 | 1,756 |
| 2006-02-27 | 1,770 | 1,815 | 1,770 | 1,777 | 132,200 | 1,777 |
| 2006-02-24 | 1,756 | 1,772 | 1,755 | 1,765 | 77,900 | 1,765 |
| 2006-02-23 | 1,750 | 1,770 | 1,741 | 1,750 | 63,400 | 1,750 |
| 2006-02-22 | 1,746 | 1,775 | 1,740 | 1,766 | 70,700 | 1,766 |
| 2006-02-21 | 1,675 | 1,758 | 1,675 | 1,758 | 87,300 | 1,758 |
| 2006-02-20 | 1,675 | 1,750 | 1,674 | 1,704 | 136,700 | 1,704 |
| 2006-02-17 | 1,806 | 1,812 | 1,750 | 1,765 | 202,000 | 1,765 |
| 2006-02-16 | 1,855 | 1,879 | 1,827 | 1,836 | 99,200 | 1,836 |
| 2006-02-15 | 1,872 | 1,879 | 1,812 | 1,857 | 118,600 | 1,857 |
| 2006-02-14 | 1,788 | 1,848 | 1,778 | 1,812 | 100,600 | 1,812 |
| 2006-02-13 | 1,899 | 1,900 | 1,781 | 1,803 | 79,200 | 1,803 |
| 2006-02-10 | 1,943 | 1,943 | 1,891 | 1,909 | 121,200 | 1,909 |
| 2006-02-09 | 1,870 | 1,955 | 1,851 | 1,945 | 233,300 | 1,945 |
| 2006-02-08 | 1,870 | 1,893 | 1,860 | 1,880 | 215,100 | 1,880 |
| 2006-02-07 | 1,822 | 1,885 | 1,822 | 1,851 | 241,100 | 1,851 |
| 2006-02-06 | 1,800 | 1,821 | 1,780 | 1,819 | 176,500 | 1,819 |
| 2006-02-03 | 1,775 | 1,800 | 1,760 | 1,779 | 132,000 | 1,779 |
| 2006-02-02 | 1,803 | 1,803 | 1,777 | 1,777 | 101,600 | 1,777 |
| 2006-02-01 | 1,780 | 1,805 | 1,773 | 1,791 | 144,400 | 1,791 |
| 2006-01-31 | 1,785 | 1,794 | 1,763 | 1,772 | 108,600 | 1,772 |
| 2006-01-30 | 1,800 | 1,825 | 1,782 | 1,795 | 102,300 | 1,795 |
| 2006-01-27 | 1,778 | 1,822 | 1,772 | 1,808 | 138,700 | 1,808 |
| 2006-01-26 | 1,775 | 1,817 | 1,767 | 1,777 | 161,900 | 1,777 |
| 2006-01-25 | 1,781 | 1,823 | 1,778 | 1,778 | 154,500 | 1,778 |
| 2006-01-24 | 1,792 | 1,799 | 1,774 | 1,791 | 94,500 | 1,791 |
| 2006-01-23 | 1,800 | 1,807 | 1,791 | 1,792 | 126,700 | 1,792 |
| 2006-01-20 | 1,800 | 1,835 | 1,776 | 1,830 | 371,100 | 1,830 |
| 2006-01-19 | 1,644 | 1,759 | 1,640 | 1,753 | 153,100 | 1,753 |
| 2006-01-18 | 1,703 | 1,717 | 1,620 | 1,664 | 91,700 | 1,664 |
| 2006-01-17 | 1,788 | 1,788 | 1,720 | 1,720 | 78,100 | 1,720 |
| 2006-01-16 | 1,809 | 1,810 | 1,789 | 1,793 | 65,800 | 1,793 |
| 2006-01-13 | 1,782 | 1,817 | 1,775 | 1,801 | 148,300 | 1,801 |
| 2006-01-12 | 1,763 | 1,777 | 1,763 | 1,775 | 93,200 | 1,775 |
| 2006-01-11 | 1,730 | 1,748 | 1,727 | 1,747 | 120,300 | 1,747 |
| 2006-01-10 | 1,725 | 1,758 | 1,725 | 1,727 | 196,900 | 1,727 |
| 2006-01-06 | 1,720 | 1,747 | 1,720 | 1,735 | 101,400 | 1,735 |
| 2006-01-05 | 1,750 | 1,756 | 1,722 | 1,742 | 126,500 | 1,742 |
| 2006-01-04 | 1,769 | 1,780 | 1,760 | 1,764 | 62,100 | 1,764 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
