8200 (株)リンガーハット 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 | 1,505 | 1,508 | 1,502 | 1,507 | 6,200 | 1,507 |
| 2006-12-28 | 1,500 | 1,509 | 1,500 | 1,505 | 7,600 | 1,505 |
| 2006-12-27 | 1,506 | 1,506 | 1,500 | 1,503 | 6,600 | 1,503 |
| 2006-12-26 | 1,501 | 1,505 | 1,496 | 1,505 | 13,200 | 1,505 |
| 2006-12-25 | 1,496 | 1,505 | 1,492 | 1,499 | 9,500 | 1,499 |
| 2006-12-22 | 1,506 | 1,506 | 1,497 | 1,497 | 14,300 | 1,497 |
| 2006-12-21 | 1,503 | 1,509 | 1,499 | 1,500 | 20,300 | 1,500 |
| 2006-12-20 | 1,498 | 1,503 | 1,491 | 1,503 | 17,800 | 1,503 |
| 2006-12-19 | 1,496 | 1,499 | 1,490 | 1,490 | 10,400 | 1,490 |
| 2006-12-18 | 1,492 | 1,498 | 1,489 | 1,494 | 9,400 | 1,494 |
| 2006-12-15 | 1,496 | 1,499 | 1,491 | 1,491 | 12,200 | 1,491 |
| 2006-12-14 | 1,495 | 1,500 | 1,494 | 1,494 | 11,000 | 1,494 |
| 2006-12-13 | 1,498 | 1,503 | 1,493 | 1,500 | 13,700 | 1,500 |
| 2006-12-12 | 1,490 | 1,499 | 1,489 | 1,497 | 6,400 | 1,497 |
| 2006-12-11 | 1,500 | 1,500 | 1,490 | 1,494 | 8,400 | 1,494 |
| 2006-12-08 | 1,499 | 1,504 | 1,487 | 1,499 | 37,600 | 1,499 |
| 2006-12-07 | 1,494 | 1,499 | 1,484 | 1,499 | 13,800 | 1,499 |
| 2006-12-06 | 1,488 | 1,496 | 1,481 | 1,494 | 18,900 | 1,494 |
| 2006-12-05 | 1,484 | 1,484 | 1,471 | 1,474 | 14,400 | 1,474 |
| 2006-12-04 | 1,483 | 1,484 | 1,473 | 1,483 | 11,600 | 1,483 |
| 2006-12-01 | 1,481 | 1,491 | 1,478 | 1,478 | 12,800 | 1,478 |
| 2006-11-30 | 1,479 | 1,480 | 1,463 | 1,476 | 11,500 | 1,476 |
| 2006-11-29 | 1,440 | 1,469 | 1,440 | 1,469 | 13,600 | 1,469 |
| 2006-11-28 | 1,435 | 1,439 | 1,424 | 1,439 | 14,300 | 1,439 |
| 2006-11-27 | 1,426 | 1,435 | 1,413 | 1,435 | 11,100 | 1,435 |
| 2006-11-24 | 1,409 | 1,411 | 1,405 | 1,408 | 9,200 | 1,408 |
| 2006-11-22 | 1,401 | 1,412 | 1,400 | 1,407 | 11,100 | 1,407 |
| 2006-11-21 | 1,400 | 1,414 | 1,400 | 1,402 | 16,100 | 1,402 |
| 2006-11-20 | 1,415 | 1,424 | 1,400 | 1,400 | 24,200 | 1,400 |
| 2006-11-17 | 1,428 | 1,428 | 1,407 | 1,415 | 15,000 | 1,415 |
| 2006-11-16 | 1,429 | 1,430 | 1,411 | 1,411 | 19,600 | 1,411 |
| 2006-11-15 | 1,420 | 1,430 | 1,417 | 1,419 | 22,500 | 1,419 |
| 2006-11-14 | 1,410 | 1,429 | 1,410 | 1,421 | 29,500 | 1,421 |
| 2006-11-13 | 1,421 | 1,430 | 1,401 | 1,406 | 20,700 | 1,406 |
| 2006-11-10 | 1,434 | 1,438 | 1,425 | 1,425 | 23,000 | 1,425 |
| 2006-11-09 | 1,458 | 1,458 | 1,422 | 1,434 | 22,700 | 1,434 |
| 2006-11-08 | 1,462 | 1,463 | 1,450 | 1,452 | 39,600 | 1,452 |
| 2006-11-07 | 1,463 | 1,484 | 1,463 | 1,466 | 6,700 | 1,466 |
| 2006-11-06 | 1,468 | 1,477 | 1,461 | 1,472 | 16,500 | 1,472 |
| 2006-11-02 | 1,478 | 1,478 | 1,467 | 1,477 | 10,300 | 1,477 |
| 2006-11-01 | 1,470 | 1,477 | 1,465 | 1,477 | 16,000 | 1,477 |
| 2006-10-31 | 1,462 | 1,480 | 1,460 | 1,470 | 23,000 | 1,470 |
| 2006-10-30 | 1,485 | 1,485 | 1,463 | 1,463 | 45,200 | 1,463 |
| 2006-10-27 | 1,489 | 1,498 | 1,482 | 1,485 | 25,100 | 1,485 |
| 2006-10-26 | 1,500 | 1,500 | 1,490 | 1,490 | 16,100 | 1,490 |
| 2006-10-25 | 1,492 | 1,498 | 1,490 | 1,490 | 17,900 | 1,490 |
| 2006-10-24 | 1,501 | 1,501 | 1,491 | 1,492 | 19,500 | 1,492 |
| 2006-10-23 | 1,491 | 1,500 | 1,491 | 1,500 | 17,400 | 1,500 |
| 2006-10-20 | 1,496 | 1,500 | 1,491 | 1,495 | 12,800 | 1,495 |
| 2006-10-19 | 1,498 | 1,500 | 1,494 | 1,500 | 8,700 | 1,500 |
| 2006-10-18 | 1,486 | 1,494 | 1,481 | 1,494 | 23,200 | 1,494 |
| 2006-10-17 | 1,501 | 1,501 | 1,494 | 1,494 | 14,800 | 1,494 |
| 2006-10-16 | 1,514 | 1,514 | 1,495 | 1,509 | 9,500 | 1,509 |
| 2006-10-13 | 1,500 | 1,518 | 1,494 | 1,494 | 21,200 | 1,494 |
| 2006-10-12 | 1,485 | 1,503 | 1,485 | 1,494 | 13,200 | 1,494 |
| 2006-10-11 | 1,506 | 1,510 | 1,485 | 1,485 | 27,100 | 1,485 |
| 2006-10-10 | 1,502 | 1,520 | 1,502 | 1,502 | 22,200 | 1,502 |
| 2006-10-06 | 1,502 | 1,515 | 1,497 | 1,502 | 32,300 | 1,502 |
| 2006-10-05 | 1,505 | 1,525 | 1,505 | 1,525 | 13,600 | 1,525 |
| 2006-10-04 | 1,513 | 1,524 | 1,505 | 1,506 | 11,000 | 1,506 |
| 2006-10-03 | 1,525 | 1,528 | 1,503 | 1,514 | 16,300 | 1,514 |
| 2006-10-02 | 1,500 | 1,524 | 1,500 | 1,521 | 21,300 | 1,521 |
| 2006-09-29 | 1,512 | 1,512 | 1,500 | 1,508 | 14,900 | 1,508 |
| 2006-09-28 | 1,473 | 1,500 | 1,473 | 1,500 | 37,100 | 1,500 |
| 2006-09-27 | 1,480 | 1,483 | 1,461 | 1,473 | 44,100 | 1,473 |
| 2006-09-26 | 1,510 | 1,510 | 1,500 | 1,506 | 7,300 | 1,506 |
| 2006-09-25 | 1,500 | 1,513 | 1,499 | 1,513 | 11,600 | 1,513 |
| 2006-09-22 | 1,500 | 1,501 | 1,499 | 1,500 | 24,900 | 1,500 |
| 2006-09-21 | 1,503 | 1,506 | 1,500 | 1,505 | 17,000 | 1,505 |
| 2006-09-20 | 1,515 | 1,515 | 1,502 | 1,504 | 10,600 | 1,504 |
| 2006-09-19 | 1,510 | 1,515 | 1,510 | 1,512 | 10,000 | 1,512 |
| 2006-09-15 | 1,510 | 1,514 | 1,506 | 1,512 | 8,200 | 1,512 |
| 2006-09-14 | 1,502 | 1,514 | 1,502 | 1,514 | 16,600 | 1,514 |
| 2006-09-13 | 1,528 | 1,528 | 1,505 | 1,505 | 18,000 | 1,505 |
| 2006-09-12 | 1,528 | 1,528 | 1,513 | 1,516 | 19,700 | 1,516 |
| 2006-09-11 | 1,530 | 1,530 | 1,506 | 1,512 | 11,400 | 1,512 |
| 2006-09-08 | 1,511 | 1,523 | 1,511 | 1,520 | 32,100 | 1,520 |
| 2006-09-07 | 1,528 | 1,530 | 1,510 | 1,511 | 23,500 | 1,511 |
| 2006-09-06 | 1,540 | 1,540 | 1,528 | 1,530 | 14,000 | 1,530 |
| 2006-09-05 | 1,545 | 1,545 | 1,529 | 1,535 | 11,400 | 1,535 |
| 2006-09-04 | 1,529 | 1,539 | 1,520 | 1,528 | 26,800 | 1,528 |
| 2006-09-01 | 1,515 | 1,517 | 1,510 | 1,513 | 10,600 | 1,513 |
| 2006-08-31 | 1,503 | 1,520 | 1,503 | 1,505 | 29,900 | 1,505 |
| 2006-08-30 | 1,522 | 1,523 | 1,500 | 1,503 | 37,600 | 1,503 |
| 2006-08-29 | 1,535 | 1,538 | 1,527 | 1,528 | 51,600 | 1,528 |
| 2006-08-28 | 1,550 | 1,554 | 1,533 | 1,538 | 128,100 | 1,538 |
| 2006-08-25 | 1,606 | 1,610 | 1,602 | 1,607 | 195,500 | 1,607 |
| 2006-08-24 | 1,607 | 1,608 | 1,601 | 1,608 | 58,800 | 1,608 |
| 2006-08-23 | 1,610 | 1,611 | 1,606 | 1,610 | 49,500 | 1,610 |
| 2006-08-22 | 1,601 | 1,612 | 1,600 | 1,609 | 42,100 | 1,609 |
| 2006-08-21 | 1,609 | 1,609 | 1,601 | 1,606 | 37,500 | 1,606 |
| 2006-08-18 | 1,606 | 1,609 | 1,601 | 1,606 | 22,000 | 1,606 |
| 2006-08-17 | 1,614 | 1,614 | 1,605 | 1,605 | 26,000 | 1,605 |
| 2006-08-16 | 1,609 | 1,611 | 1,600 | 1,611 | 27,000 | 1,611 |
| 2006-08-15 | 1,600 | 1,607 | 1,599 | 1,603 | 13,400 | 1,603 |
| 2006-08-14 | 1,600 | 1,612 | 1,590 | 1,612 | 22,100 | 1,612 |
| 2006-08-11 | 1,620 | 1,625 | 1,592 | 1,605 | 29,500 | 1,605 |
| 2006-08-10 | 1,600 | 1,628 | 1,598 | 1,625 | 45,500 | 1,625 |
| 2006-08-09 | 1,580 | 1,598 | 1,575 | 1,598 | 26,300 | 1,598 |
| 2006-08-08 | 1,570 | 1,589 | 1,565 | 1,579 | 35,200 | 1,579 |
| 2006-08-07 | 1,560 | 1,570 | 1,560 | 1,561 | 28,800 | 1,561 |
| 2006-08-04 | 1,561 | 1,562 | 1,555 | 1,562 | 10,200 | 1,562 |
| 2006-08-03 | 1,565 | 1,565 | 1,555 | 1,556 | 28,200 | 1,556 |
| 2006-08-02 | 1,551 | 1,565 | 1,550 | 1,565 | 25,300 | 1,565 |
| 2006-08-01 | 1,557 | 1,559 | 1,555 | 1,558 | 16,200 | 1,558 |
| 2006-07-31 | 1,551 | 1,558 | 1,551 | 1,551 | 24,500 | 1,551 |
| 2006-07-28 | 1,556 | 1,557 | 1,548 | 1,551 | 19,800 | 1,551 |
| 2006-07-27 | 1,549 | 1,555 | 1,548 | 1,555 | 13,200 | 1,555 |
| 2006-07-26 | 1,554 | 1,554 | 1,548 | 1,548 | 17,000 | 1,548 |
| 2006-07-25 | 1,550 | 1,554 | 1,546 | 1,554 | 24,200 | 1,554 |
| 2006-07-24 | 1,550 | 1,555 | 1,542 | 1,544 | 21,700 | 1,544 |
| 2006-07-21 | 1,543 | 1,548 | 1,540 | 1,541 | 6,800 | 1,541 |
| 2006-07-20 | 1,531 | 1,550 | 1,530 | 1,550 | 12,500 | 1,550 |
| 2006-07-19 | 1,520 | 1,530 | 1,520 | 1,530 | 19,100 | 1,530 |
| 2006-07-18 | 1,537 | 1,537 | 1,511 | 1,525 | 28,100 | 1,525 |
| 2006-07-14 | 1,545 | 1,545 | 1,536 | 1,540 | 21,200 | 1,540 |
| 2006-07-13 | 1,539 | 1,547 | 1,537 | 1,547 | 13,900 | 1,547 |
| 2006-07-12 | 1,546 | 1,546 | 1,536 | 1,540 | 10,800 | 1,540 |
| 2006-07-11 | 1,550 | 1,550 | 1,535 | 1,547 | 13,700 | 1,547 |
| 2006-07-10 | 1,536 | 1,550 | 1,535 | 1,549 | 19,200 | 1,549 |
| 2006-07-07 | 1,540 | 1,541 | 1,520 | 1,536 | 22,800 | 1,536 |
| 2006-07-06 | 1,543 | 1,548 | 1,534 | 1,544 | 22,800 | 1,544 |
| 2006-07-05 | 1,540 | 1,540 | 1,525 | 1,537 | 6,900 | 1,537 |
| 2006-07-04 | 1,530 | 1,549 | 1,525 | 1,539 | 23,100 | 1,539 |
| 2006-07-03 | 1,520 | 1,529 | 1,510 | 1,520 | 17,000 | 1,520 |
| 2006-06-30 | 1,503 | 1,519 | 1,503 | 1,508 | 10,300 | 1,508 |
| 2006-06-29 | 1,523 | 1,528 | 1,501 | 1,505 | 25,500 | 1,505 |
| 2006-06-28 | 1,516 | 1,524 | 1,510 | 1,523 | 17,900 | 1,523 |
| 2006-06-27 | 1,518 | 1,526 | 1,516 | 1,521 | 18,600 | 1,521 |
| 2006-06-26 | 1,520 | 1,527 | 1,514 | 1,516 | 10,900 | 1,516 |
| 2006-06-23 | 1,515 | 1,525 | 1,514 | 1,525 | 11,000 | 1,525 |
| 2006-06-22 | 1,515 | 1,525 | 1,513 | 1,525 | 13,100 | 1,525 |
| 2006-06-21 | 1,529 | 1,529 | 1,501 | 1,511 | 13,900 | 1,511 |
| 2006-06-20 | 1,518 | 1,547 | 1,513 | 1,519 | 43,700 | 1,519 |
| 2006-06-19 | 1,506 | 1,520 | 1,506 | 1,517 | 16,600 | 1,517 |
| 2006-06-16 | 1,510 | 1,510 | 1,500 | 1,506 | 21,500 | 1,506 |
| 2006-06-15 | 1,495 | 1,507 | 1,494 | 1,498 | 28,900 | 1,498 |
| 2006-06-14 | 1,465 | 1,485 | 1,465 | 1,485 | 7,800 | 1,485 |
| 2006-06-13 | 1,500 | 1,500 | 1,471 | 1,479 | 19,900 | 1,479 |
| 2006-06-12 | 1,454 | 1,489 | 1,454 | 1,481 | 10,300 | 1,481 |
| 2006-06-09 | 1,442 | 1,460 | 1,441 | 1,453 | 30,000 | 1,453 |
| 2006-06-08 | 1,470 | 1,474 | 1,450 | 1,450 | 23,300 | 1,450 |
| 2006-06-07 | 1,478 | 1,487 | 1,470 | 1,471 | 10,800 | 1,471 |
| 2006-06-06 | 1,480 | 1,489 | 1,477 | 1,477 | 8,800 | 1,477 |
| 2006-06-05 | 1,498 | 1,502 | 1,482 | 1,485 | 14,200 | 1,485 |
| 2006-06-02 | 1,490 | 1,498 | 1,474 | 1,498 | 19,400 | 1,498 |
| 2006-06-01 | 1,490 | 1,495 | 1,483 | 1,490 | 11,900 | 1,490 |
| 2006-05-31 | 1,490 | 1,495 | 1,485 | 1,492 | 11,000 | 1,492 |
| 2006-05-30 | 1,497 | 1,497 | 1,490 | 1,490 | 5,800 | 1,490 |
| 2006-05-29 | 1,485 | 1,496 | 1,485 | 1,492 | 17,200 | 1,492 |
| 2006-05-26 | 1,489 | 1,489 | 1,482 | 1,488 | 7,500 | 1,488 |
| 2006-05-25 | 1,472 | 1,487 | 1,470 | 1,483 | 19,500 | 1,483 |
| 2006-05-24 | 1,480 | 1,480 | 1,468 | 1,475 | 22,700 | 1,475 |
| 2006-05-23 | 1,498 | 1,499 | 1,470 | 1,487 | 27,500 | 1,487 |
| 2006-05-22 | 1,476 | 1,498 | 1,476 | 1,494 | 11,800 | 1,494 |
| 2006-05-19 | 1,470 | 1,481 | 1,467 | 1,476 | 15,200 | 1,476 |
| 2006-05-18 | 1,470 | 1,478 | 1,460 | 1,478 | 10,700 | 1,478 |
| 2006-05-17 | 1,466 | 1,475 | 1,461 | 1,475 | 17,000 | 1,475 |
| 2006-05-16 | 1,466 | 1,483 | 1,465 | 1,465 | 13,000 | 1,465 |
| 2006-05-15 | 1,470 | 1,480 | 1,460 | 1,468 | 18,600 | 1,468 |
| 2006-05-12 | 1,494 | 1,494 | 1,469 | 1,470 | 16,600 | 1,470 |
| 2006-05-11 | 1,482 | 1,486 | 1,478 | 1,479 | 16,600 | 1,479 |
| 2006-05-10 | 1,488 | 1,498 | 1,480 | 1,480 | 20,400 | 1,480 |
| 2006-05-09 | 1,499 | 1,499 | 1,486 | 1,487 | 9,600 | 1,487 |
| 2006-05-08 | 1,500 | 1,500 | 1,484 | 1,489 | 11,400 | 1,489 |
| 2006-05-02 | 1,495 | 1,509 | 1,470 | 1,494 | 41,400 | 1,494 |
| 2006-05-01 | 1,500 | 1,505 | 1,493 | 1,498 | 9,300 | 1,498 |
| 2006-04-28 | 1,519 | 1,519 | 1,482 | 1,492 | 21,600 | 1,492 |
| 2006-04-27 | 1,499 | 1,510 | 1,492 | 1,510 | 23,200 | 1,510 |
| 2006-04-26 | 1,498 | 1,499 | 1,485 | 1,496 | 7,900 | 1,496 |
| 2006-04-25 | 1,481 | 1,487 | 1,473 | 1,484 | 10,900 | 1,484 |
| 2006-04-24 | 1,497 | 1,497 | 1,471 | 1,471 | 24,500 | 1,471 |
| 2006-04-21 | 1,489 | 1,499 | 1,487 | 1,496 | 15,200 | 1,496 |
| 2006-04-20 | 1,493 | 1,503 | 1,481 | 1,489 | 13,400 | 1,489 |
| 2006-04-19 | 1,492 | 1,508 | 1,490 | 1,490 | 15,500 | 1,490 |
| 2006-04-18 | 1,480 | 1,495 | 1,479 | 1,492 | 16,400 | 1,492 |
| 2006-04-17 | 1,484 | 1,490 | 1,480 | 1,482 | 24,700 | 1,482 |
| 2006-04-14 | 1,486 | 1,490 | 1,483 | 1,483 | 19,900 | 1,483 |
| 2006-04-13 | 1,518 | 1,519 | 1,480 | 1,484 | 35,500 | 1,484 |
| 2006-04-12 | 1,515 | 1,515 | 1,489 | 1,489 | 48,100 | 1,489 |
| 2006-04-11 | 1,544 | 1,544 | 1,514 | 1,516 | 21,900 | 1,516 |
| 2006-04-10 | 1,558 | 1,559 | 1,511 | 1,530 | 31,100 | 1,530 |
| 2006-04-07 | 1,560 | 1,561 | 1,550 | 1,558 | 22,900 | 1,558 |
| 2006-04-06 | 1,542 | 1,558 | 1,542 | 1,554 | 37,300 | 1,554 |
| 2006-04-05 | 1,521 | 1,540 | 1,521 | 1,534 | 26,300 | 1,534 |
| 2006-04-04 | 1,505 | 1,520 | 1,505 | 1,520 | 17,200 | 1,520 |
| 2006-04-03 | 1,508 | 1,516 | 1,500 | 1,505 | 23,600 | 1,505 |
| 2006-03-31 | 1,509 | 1,509 | 1,496 | 1,496 | 17,800 | 1,496 |
| 2006-03-30 | 1,507 | 1,507 | 1,493 | 1,504 | 18,100 | 1,504 |
| 2006-03-29 | 1,500 | 1,505 | 1,500 | 1,500 | 23,900 | 1,500 |
| 2006-03-28 | 1,509 | 1,509 | 1,494 | 1,500 | 13,600 | 1,500 |
| 2006-03-27 | 1,500 | 1,510 | 1,486 | 1,504 | 18,000 | 1,504 |
| 2006-03-24 | 1,500 | 1,500 | 1,481 | 1,486 | 10,900 | 1,486 |
| 2006-03-23 | 1,500 | 1,510 | 1,480 | 1,480 | 27,500 | 1,480 |
| 2006-03-22 | 1,485 | 1,500 | 1,483 | 1,498 | 25,500 | 1,498 |
| 2006-03-20 | 1,471 | 1,496 | 1,471 | 1,484 | 17,600 | 1,484 |
| 2006-03-17 | 1,456 | 1,471 | 1,456 | 1,469 | 12,400 | 1,469 |
| 2006-03-16 | 1,470 | 1,490 | 1,459 | 1,471 | 20,800 | 1,471 |
| 2006-03-15 | 1,489 | 1,489 | 1,459 | 1,469 | 20,500 | 1,469 |
| 2006-03-14 | 1,498 | 1,499 | 1,478 | 1,489 | 26,100 | 1,489 |
| 2006-03-13 | 1,476 | 1,490 | 1,469 | 1,490 | 27,100 | 1,490 |
| 2006-03-10 | 1,426 | 1,470 | 1,425 | 1,460 | 50,600 | 1,460 |
| 2006-03-09 | 1,399 | 1,418 | 1,391 | 1,418 | 21,900 | 1,418 |
| 2006-03-08 | 1,385 | 1,398 | 1,384 | 1,389 | 16,300 | 1,389 |
| 2006-03-07 | 1,390 | 1,414 | 1,385 | 1,388 | 22,800 | 1,388 |
| 2006-03-06 | 1,405 | 1,407 | 1,384 | 1,404 | 29,300 | 1,404 |
| 2006-03-03 | 1,420 | 1,431 | 1,410 | 1,414 | 34,100 | 1,414 |
| 2006-03-02 | 1,450 | 1,455 | 1,434 | 1,434 | 22,500 | 1,434 |
| 2006-03-01 | 1,474 | 1,484 | 1,455 | 1,456 | 38,300 | 1,456 |
| 2006-02-28 | 1,499 | 1,499 | 1,473 | 1,477 | 29,700 | 1,477 |
| 2006-02-27 | 1,486 | 1,510 | 1,483 | 1,483 | 41,500 | 1,483 |
| 2006-02-24 | 1,489 | 1,494 | 1,472 | 1,486 | 42,000 | 1,486 |
| 2006-02-23 | 1,490 | 1,510 | 1,483 | 1,495 | 106,500 | 1,495 |
| 2006-02-22 | 1,545 | 1,570 | 1,512 | 1,512 | 201,900 | 1,512 |
| 2006-02-21 | 1,480 | 1,530 | 1,478 | 1,512 | 82,300 | 1,512 |
| 2006-02-20 | 1,500 | 1,513 | 1,452 | 1,480 | 73,200 | 1,480 |
| 2006-02-17 | 1,551 | 1,555 | 1,530 | 1,530 | 50,400 | 1,530 |
| 2006-02-16 | 1,575 | 1,581 | 1,551 | 1,568 | 36,200 | 1,568 |
| 2006-02-15 | 1,600 | 1,600 | 1,586 | 1,591 | 29,100 | 1,591 |
| 2006-02-14 | 1,600 | 1,609 | 1,571 | 1,600 | 49,300 | 1,600 |
| 2006-02-13 | 1,631 | 1,640 | 1,601 | 1,616 | 48,600 | 1,616 |
| 2006-02-10 | 1,665 | 1,675 | 1,640 | 1,649 | 37,700 | 1,649 |
| 2006-02-09 | 1,708 | 1,716 | 1,628 | 1,661 | 69,900 | 1,661 |
| 2006-02-08 | 1,730 | 1,736 | 1,700 | 1,713 | 48,400 | 1,713 |
| 2006-02-07 | 1,700 | 1,737 | 1,699 | 1,722 | 59,100 | 1,722 |
| 2006-02-06 | 1,649 | 1,681 | 1,642 | 1,681 | 38,400 | 1,681 |
| 2006-02-03 | 1,644 | 1,644 | 1,614 | 1,640 | 25,800 | 1,640 |
| 2006-02-02 | 1,601 | 1,634 | 1,601 | 1,633 | 29,200 | 1,633 |
| 2006-02-01 | 1,598 | 1,605 | 1,595 | 1,602 | 19,200 | 1,602 |
| 2006-01-31 | 1,585 | 1,598 | 1,582 | 1,594 | 30,800 | 1,594 |
| 2006-01-30 | 1,552 | 1,600 | 1,547 | 1,581 | 40,200 | 1,581 |
| 2006-01-27 | 1,537 | 1,545 | 1,534 | 1,542 | 22,900 | 1,542 |
| 2006-01-26 | 1,520 | 1,537 | 1,516 | 1,533 | 17,400 | 1,533 |
| 2006-01-25 | 1,512 | 1,525 | 1,504 | 1,515 | 21,400 | 1,515 |
| 2006-01-24 | 1,500 | 1,515 | 1,500 | 1,512 | 13,600 | 1,512 |
| 2006-01-23 | 1,500 | 1,529 | 1,500 | 1,500 | 27,600 | 1,500 |
| 2006-01-20 | 1,540 | 1,540 | 1,510 | 1,512 | 24,600 | 1,512 |
| 2006-01-19 | 1,430 | 1,532 | 1,430 | 1,522 | 43,000 | 1,522 |
| 2006-01-18 | 1,539 | 1,549 | 1,402 | 1,470 | 79,400 | 1,470 |
| 2006-01-17 | 1,540 | 1,549 | 1,535 | 1,540 | 40,500 | 1,540 |
| 2006-01-16 | 1,530 | 1,550 | 1,529 | 1,532 | 21,800 | 1,532 |
| 2006-01-13 | 1,517 | 1,529 | 1,512 | 1,521 | 22,100 | 1,521 |
| 2006-01-12 | 1,511 | 1,520 | 1,501 | 1,518 | 19,100 | 1,518 |
| 2006-01-11 | 1,510 | 1,516 | 1,487 | 1,511 | 36,200 | 1,511 |
| 2006-01-10 | 1,512 | 1,530 | 1,510 | 1,512 | 40,800 | 1,512 |
| 2006-01-06 | 1,490 | 1,509 | 1,475 | 1,509 | 36,200 | 1,509 |
| 2006-01-05 | 1,478 | 1,479 | 1,460 | 1,475 | 24,300 | 1,475 |
| 2006-01-04 | 1,411 | 1,449 | 1,411 | 1,440 | 13,900 | 1,440 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
