8227 (株)しまむら 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 | 13,590 | 13,680 | 13,470 | 13,670 | 37,300 | 6,835 |
| 2006-12-28 | 13,760 | 13,770 | 13,470 | 13,540 | 133,500 | 6,770 |
| 2006-12-27 | 13,770 | 13,770 | 13,650 | 13,700 | 47,200 | 6,850 |
| 2006-12-26 | 13,640 | 13,790 | 13,500 | 13,780 | 126,000 | 6,890 |
| 2006-12-25 | 13,960 | 13,980 | 13,570 | 13,650 | 184,200 | 6,825 |
| 2006-12-22 | 14,100 | 14,130 | 13,910 | 14,000 | 127,000 | 7,000 |
| 2006-12-21 | 14,080 | 14,270 | 14,030 | 14,230 | 253,200 | 7,115 |
| 2006-12-20 | 13,600 | 13,980 | 13,600 | 13,950 | 211,100 | 6,975 |
| 2006-12-19 | 13,470 | 13,590 | 13,410 | 13,520 | 148,900 | 6,760 |
| 2006-12-18 | 13,720 | 13,840 | 13,580 | 13,660 | 93,500 | 6,830 |
| 2006-12-15 | 13,880 | 13,920 | 13,610 | 13,720 | 138,300 | 6,860 |
| 2006-12-14 | 13,460 | 13,770 | 13,380 | 13,680 | 104,000 | 6,840 |
| 2006-12-13 | 13,610 | 13,610 | 13,300 | 13,410 | 211,600 | 6,705 |
| 2006-12-12 | 13,400 | 13,790 | 13,370 | 13,620 | 214,800 | 6,810 |
| 2006-12-11 | 13,310 | 13,660 | 13,310 | 13,450 | 265,700 | 6,725 |
| 2006-12-08 | 14,000 | 14,070 | 13,700 | 13,710 | 169,100 | 6,855 |
| 2006-12-07 | 13,980 | 14,130 | 13,840 | 13,930 | 131,000 | 6,965 |
| 2006-12-06 | 13,910 | 13,990 | 13,710 | 13,860 | 193,100 | 6,930 |
| 2006-12-05 | 13,680 | 14,130 | 13,650 | 14,000 | 302,300 | 7,000 |
| 2006-12-04 | 13,350 | 13,800 | 13,290 | 13,680 | 190,200 | 6,840 |
| 2006-12-01 | 13,600 | 13,910 | 13,530 | 13,530 | 440,000 | 6,765 |
| 2006-11-30 | 13,300 | 13,700 | 13,260 | 13,470 | 417,100 | 6,735 |
| 2006-11-29 | 12,880 | 13,010 | 12,770 | 12,990 | 191,300 | 6,495 |
| 2006-11-28 | 12,500 | 12,810 | 12,460 | 12,800 | 201,700 | 6,400 |
| 2006-11-27 | 12,350 | 12,830 | 12,290 | 12,810 | 426,000 | 6,405 |
| 2006-11-24 | 12,360 | 12,380 | 12,020 | 12,210 | 143,800 | 6,105 |
| 2006-11-22 | 12,140 | 12,450 | 12,050 | 12,370 | 222,500 | 6,185 |
| 2006-11-21 | 12,220 | 12,250 | 11,980 | 12,030 | 239,200 | 6,015 |
| 2006-11-20 | 12,330 | 12,380 | 12,160 | 12,210 | 299,900 | 6,105 |
| 2006-11-17 | 12,200 | 12,310 | 12,160 | 12,190 | 197,500 | 6,095 |
| 2006-11-16 | 11,900 | 12,230 | 11,890 | 12,060 | 300,100 | 6,030 |
| 2006-11-15 | 11,850 | 11,980 | 11,760 | 11,860 | 151,800 | 5,930 |
| 2006-11-14 | 11,640 | 11,830 | 11,630 | 11,790 | 119,400 | 5,895 |
| 2006-11-13 | 11,560 | 11,680 | 11,430 | 11,570 | 173,700 | 5,785 |
| 2006-11-10 | 11,510 | 11,590 | 11,430 | 11,480 | 184,700 | 5,740 |
| 2006-11-09 | 11,560 | 11,600 | 11,340 | 11,420 | 123,800 | 5,710 |
| 2006-11-08 | 11,840 | 11,840 | 11,500 | 11,510 | 241,200 | 5,755 |
| 2006-11-07 | 12,140 | 12,220 | 11,870 | 11,930 | 350,100 | 5,965 |
| 2006-11-06 | 12,380 | 12,400 | 11,910 | 12,120 | 299,800 | 6,060 |
| 2006-11-02 | 12,550 | 12,580 | 12,390 | 12,550 | 174,400 | 6,275 |
| 2006-11-01 | 12,640 | 12,640 | 12,410 | 12,570 | 128,900 | 6,285 |
| 2006-10-31 | 12,980 | 13,050 | 12,590 | 12,650 | 284,600 | 6,325 |
| 2006-10-30 | 12,460 | 12,530 | 12,240 | 12,440 | 211,400 | 6,220 |
| 2006-10-27 | 12,380 | 12,610 | 12,380 | 12,570 | 206,300 | 6,285 |
| 2006-10-26 | 12,310 | 12,490 | 12,250 | 12,370 | 207,500 | 6,185 |
| 2006-10-25 | 12,220 | 12,290 | 12,130 | 12,250 | 157,600 | 6,125 |
| 2006-10-24 | 12,240 | 12,280 | 12,040 | 12,120 | 122,800 | 6,060 |
| 2006-10-23 | 12,110 | 12,280 | 12,040 | 12,230 | 141,600 | 6,115 |
| 2006-10-20 | 11,980 | 12,100 | 11,960 | 12,030 | 194,500 | 6,015 |
| 2006-10-19 | 11,790 | 11,940 | 11,620 | 11,900 | 206,000 | 5,950 |
| 2006-10-18 | 11,640 | 11,680 | 11,490 | 11,680 | 114,400 | 5,840 |
| 2006-10-17 | 11,670 | 11,700 | 11,530 | 11,650 | 88,900 | 5,825 |
| 2006-10-16 | 11,540 | 11,620 | 11,420 | 11,600 | 92,500 | 5,800 |
| 2006-10-13 | 11,400 | 11,490 | 11,310 | 11,380 | 151,300 | 5,690 |
| 2006-10-12 | 11,360 | 11,450 | 11,210 | 11,280 | 154,300 | 5,640 |
| 2006-10-11 | 11,610 | 11,660 | 11,320 | 11,360 | 218,900 | 5,680 |
| 2006-10-10 | 11,920 | 11,920 | 11,690 | 11,690 | 162,200 | 5,845 |
| 2006-10-06 | 11,840 | 12,000 | 11,690 | 11,910 | 190,500 | 5,955 |
| 2006-10-05 | 12,390 | 12,470 | 11,930 | 12,040 | 402,000 | 6,020 |
| 2006-10-04 | 11,880 | 12,020 | 11,850 | 11,990 | 279,500 | 5,995 |
| 2006-10-03 | 11,600 | 11,750 | 11,590 | 11,720 | 164,800 | 5,860 |
| 2006-10-02 | 11,590 | 11,720 | 11,520 | 11,640 | 151,900 | 5,820 |
| 2006-09-29 | 11,550 | 11,630 | 11,410 | 11,540 | 147,400 | 5,770 |
| 2006-09-28 | 11,310 | 11,470 | 11,240 | 11,470 | 145,200 | 5,735 |
| 2006-09-27 | 11,130 | 11,300 | 11,130 | 11,300 | 145,600 | 5,650 |
| 2006-09-26 | 11,240 | 11,240 | 11,000 | 11,100 | 176,000 | 5,550 |
| 2006-09-25 | 11,150 | 11,210 | 11,050 | 11,190 | 185,800 | 5,595 |
| 2006-09-22 | 10,990 | 11,090 | 10,920 | 11,070 | 160,700 | 5,535 |
| 2006-09-21 | 11,090 | 11,190 | 10,860 | 11,000 | 183,000 | 5,500 |
| 2006-09-20 | 10,830 | 11,170 | 10,830 | 11,070 | 213,100 | 5,535 |
| 2006-09-19 | 11,160 | 11,250 | 11,020 | 11,030 | 296,300 | 5,515 |
| 2006-09-15 | 11,300 | 11,430 | 11,120 | 11,360 | 322,900 | 5,680 |
| 2006-09-14 | 10,800 | 11,100 | 10,800 | 11,040 | 219,900 | 5,520 |
| 2006-09-13 | 10,990 | 10,990 | 10,710 | 10,750 | 203,400 | 5,375 |
| 2006-09-12 | 11,010 | 11,010 | 10,750 | 10,790 | 355,800 | 5,395 |
| 2006-09-11 | 11,050 | 11,090 | 10,990 | 11,010 | 321,400 | 5,505 |
| 2006-09-08 | 11,010 | 11,100 | 10,940 | 11,050 | 183,800 | 5,525 |
| 2006-09-07 | 11,300 | 11,330 | 11,140 | 11,170 | 188,400 | 5,585 |
| 2006-09-06 | 11,530 | 11,530 | 11,280 | 11,320 | 177,800 | 5,660 |
| 2006-09-05 | 11,250 | 11,390 | 11,250 | 11,340 | 149,100 | 5,670 |
| 2006-09-04 | 11,330 | 11,400 | 11,230 | 11,270 | 263,400 | 5,635 |
| 2006-09-01 | 11,390 | 11,480 | 11,250 | 11,310 | 161,500 | 5,655 |
| 2006-08-31 | 11,480 | 11,640 | 11,480 | 11,580 | 152,500 | 5,790 |
| 2006-08-30 | 11,330 | 11,540 | 11,330 | 11,400 | 145,800 | 5,700 |
| 2006-08-29 | 11,470 | 11,470 | 11,270 | 11,330 | 124,700 | 5,665 |
| 2006-08-28 | 11,460 | 11,580 | 11,370 | 11,460 | 194,000 | 5,730 |
| 2006-08-25 | 11,300 | 11,670 | 11,040 | 11,450 | 206,700 | 5,725 |
| 2006-08-24 | 11,640 | 11,640 | 11,220 | 11,380 | 288,400 | 5,690 |
| 2006-08-23 | 11,910 | 11,910 | 11,640 | 11,640 | 238,500 | 5,820 |
| 2006-08-22 | 11,840 | 11,970 | 11,830 | 11,910 | 70,700 | 5,955 |
| 2006-08-21 | 11,940 | 12,050 | 11,840 | 11,870 | 144,400 | 5,935 |
| 2006-08-18 | 11,870 | 12,000 | 11,780 | 11,890 | 253,700 | 5,945 |
| 2006-08-17 | 12,190 | 12,260 | 12,050 | 12,070 | 158,500 | 6,035 |
| 2006-08-16 | 12,200 | 12,290 | 12,110 | 12,230 | 69,200 | 6,115 |
| 2006-08-15 | 12,190 | 12,280 | 12,040 | 12,180 | 103,600 | 6,090 |
| 2006-08-14 | 11,950 | 12,150 | 11,950 | 12,080 | 69,100 | 6,040 |
| 2006-08-11 | 11,670 | 11,910 | 11,550 | 11,870 | 101,900 | 5,935 |
| 2006-08-10 | 11,440 | 11,680 | 11,390 | 11,630 | 76,000 | 5,815 |
| 2006-08-09 | 11,420 | 11,570 | 11,240 | 11,550 | 57,000 | 5,775 |
| 2006-08-08 | 11,290 | 11,530 | 11,260 | 11,420 | 84,800 | 5,710 |
| 2006-08-07 | 11,590 | 11,600 | 11,270 | 11,380 | 90,500 | 5,690 |
| 2006-08-04 | 11,720 | 11,850 | 11,500 | 11,530 | 57,400 | 5,765 |
| 2006-08-03 | 11,570 | 11,750 | 11,570 | 11,660 | 101,900 | 5,830 |
| 2006-08-02 | 11,590 | 11,600 | 11,250 | 11,510 | 177,500 | 5,755 |
| 2006-08-01 | 11,720 | 11,730 | 11,510 | 11,620 | 128,200 | 5,810 |
| 2006-07-31 | 11,930 | 11,930 | 11,560 | 11,710 | 248,400 | 5,855 |
| 2006-07-28 | 11,080 | 11,280 | 10,920 | 11,210 | 196,600 | 5,605 |
| 2006-07-27 | 10,840 | 10,980 | 10,710 | 10,970 | 153,700 | 5,485 |
| 2006-07-26 | 11,100 | 11,170 | 10,680 | 10,700 | 124,100 | 5,350 |
| 2006-07-25 | 11,000 | 11,010 | 10,770 | 10,830 | 109,500 | 5,415 |
| 2006-07-24 | 10,510 | 10,720 | 10,470 | 10,620 | 112,200 | 5,310 |
| 2006-07-21 | 10,770 | 10,770 | 10,620 | 10,710 | 130,700 | 5,355 |
| 2006-07-20 | 10,710 | 10,830 | 10,610 | 10,820 | 299,000 | 5,410 |
| 2006-07-19 | 10,700 | 10,700 | 10,430 | 10,560 | 196,400 | 5,280 |
| 2006-07-18 | 11,020 | 11,150 | 10,660 | 10,690 | 183,200 | 5,345 |
| 2006-07-14 | 11,160 | 11,510 | 11,100 | 11,220 | 160,600 | 5,610 |
| 2006-07-13 | 11,370 | 11,630 | 11,100 | 11,280 | 308,700 | 5,640 |
| 2006-07-12 | 12,050 | 12,060 | 11,720 | 11,770 | 91,100 | 5,885 |
| 2006-07-11 | 12,250 | 12,250 | 11,930 | 12,040 | 79,900 | 6,020 |
| 2006-07-10 | 12,100 | 12,280 | 11,830 | 12,270 | 118,000 | 6,135 |
| 2006-07-07 | 12,430 | 12,440 | 12,240 | 12,250 | 128,100 | 6,125 |
| 2006-07-06 | 12,520 | 12,600 | 12,320 | 12,380 | 170,000 | 6,190 |
| 2006-07-05 | 12,760 | 12,860 | 12,600 | 12,600 | 100,600 | 6,300 |
| 2006-07-04 | 12,990 | 13,000 | 12,900 | 12,960 | 102,400 | 6,480 |
| 2006-07-03 | 12,730 | 12,810 | 12,580 | 12,800 | 154,300 | 6,400 |
| 2006-06-30 | 12,600 | 12,730 | 12,490 | 12,540 | 144,300 | 6,270 |
| 2006-06-29 | 12,400 | 12,540 | 12,330 | 12,480 | 263,200 | 6,240 |
| 2006-06-28 | 12,300 | 12,760 | 12,250 | 12,570 | 330,700 | 6,285 |
| 2006-06-27 | 12,760 | 12,770 | 12,230 | 12,410 | 499,300 | 6,205 |
| 2006-06-26 | 13,150 | 13,150 | 12,680 | 12,790 | 586,300 | 6,395 |
| 2006-06-23 | 13,580 | 13,800 | 13,500 | 13,750 | 130,400 | 6,875 |
| 2006-06-22 | 13,640 | 13,880 | 13,640 | 13,830 | 118,000 | 6,915 |
| 2006-06-21 | 13,630 | 13,720 | 13,400 | 13,590 | 78,100 | 6,795 |
| 2006-06-20 | 13,900 | 13,900 | 13,550 | 13,660 | 92,200 | 6,830 |
| 2006-06-19 | 13,940 | 14,130 | 13,800 | 13,910 | 108,500 | 6,955 |
| 2006-06-16 | 13,600 | 13,910 | 13,590 | 13,880 | 218,500 | 6,940 |
| 2006-06-15 | 13,140 | 13,560 | 13,130 | 13,460 | 162,500 | 6,730 |
| 2006-06-14 | 12,750 | 13,200 | 12,750 | 13,010 | 89,500 | 6,505 |
| 2006-06-13 | 13,140 | 13,250 | 13,060 | 13,120 | 88,700 | 6,560 |
| 2006-06-12 | 12,880 | 13,290 | 12,880 | 13,260 | 55,100 | 6,630 |
| 2006-06-09 | 12,920 | 13,110 | 12,680 | 13,080 | 112,900 | 6,540 |
| 2006-06-08 | 13,190 | 13,190 | 12,840 | 12,980 | 133,600 | 6,490 |
| 2006-06-07 | 13,170 | 13,560 | 13,120 | 13,180 | 119,500 | 6,590 |
| 2006-06-06 | 13,260 | 13,390 | 13,220 | 13,270 | 53,700 | 6,635 |
| 2006-06-05 | 13,460 | 13,680 | 13,310 | 13,590 | 105,200 | 6,795 |
| 2006-06-02 | 13,340 | 13,700 | 13,060 | 13,700 | 211,200 | 6,850 |
| 2006-06-01 | 13,560 | 13,660 | 13,310 | 13,330 | 107,700 | 6,665 |
| 2006-05-31 | 13,280 | 13,570 | 13,110 | 13,460 | 235,600 | 6,730 |
| 2006-05-30 | 13,440 | 13,440 | 13,310 | 13,340 | 75,000 | 6,670 |
| 2006-05-29 | 13,740 | 13,740 | 13,370 | 13,460 | 117,900 | 6,730 |
| 2006-05-26 | 13,350 | 13,620 | 13,260 | 13,590 | 138,600 | 6,795 |
| 2006-05-25 | 13,280 | 13,400 | 13,220 | 13,230 | 82,100 | 6,615 |
| 2006-05-24 | 13,010 | 13,180 | 12,950 | 13,150 | 114,100 | 6,575 |
| 2006-05-23 | 13,180 | 13,260 | 13,020 | 13,050 | 115,600 | 6,525 |
| 2006-05-22 | 13,680 | 13,850 | 13,280 | 13,310 | 141,100 | 6,655 |
| 2006-05-19 | 13,610 | 13,610 | 13,260 | 13,520 | 95,600 | 6,760 |
| 2006-05-18 | 13,200 | 13,520 | 12,960 | 13,420 | 194,500 | 6,710 |
| 2006-05-17 | 13,230 | 13,320 | 12,950 | 13,220 | 136,500 | 6,610 |
| 2006-05-16 | 13,580 | 13,580 | 13,060 | 13,220 | 102,600 | 6,610 |
| 2006-05-15 | 13,040 | 13,490 | 13,020 | 13,380 | 157,400 | 6,690 |
| 2006-05-12 | 13,000 | 13,270 | 12,810 | 13,240 | 129,700 | 6,620 |
| 2006-05-11 | 13,550 | 13,600 | 13,250 | 13,310 | 101,000 | 6,655 |
| 2006-05-10 | 13,730 | 13,820 | 13,520 | 13,600 | 103,500 | 6,800 |
| 2006-05-09 | 13,820 | 13,840 | 13,730 | 13,740 | 75,300 | 6,870 |
| 2006-05-08 | 13,910 | 14,050 | 13,680 | 13,700 | 216,300 | 6,850 |
| 2006-05-02 | 13,820 | 13,970 | 13,810 | 13,910 | 94,400 | 6,955 |
| 2006-05-01 | 14,040 | 14,060 | 13,800 | 13,860 | 93,100 | 6,930 |
| 2006-04-28 | 14,100 | 14,110 | 13,900 | 14,040 | 152,000 | 7,020 |
| 2006-04-27 | 14,260 | 14,290 | 14,090 | 14,160 | 142,000 | 7,080 |
| 2006-04-26 | 14,400 | 14,520 | 14,200 | 14,390 | 102,900 | 7,195 |
| 2006-04-25 | 14,040 | 14,470 | 14,040 | 14,400 | 159,900 | 7,200 |
| 2006-04-24 | 14,300 | 14,300 | 13,770 | 14,030 | 376,400 | 7,015 |
| 2006-04-21 | 15,050 | 15,050 | 14,520 | 14,600 | 183,800 | 7,300 |
| 2006-04-20 | 14,950 | 15,040 | 14,880 | 15,030 | 99,500 | 7,515 |
| 2006-04-19 | 15,030 | 15,160 | 14,830 | 14,900 | 115,400 | 7,450 |
| 2006-04-18 | 14,960 | 15,000 | 14,830 | 14,930 | 162,500 | 7,465 |
| 2006-04-17 | 15,420 | 15,420 | 15,090 | 15,100 | 107,300 | 7,550 |
| 2006-04-14 | 15,400 | 15,540 | 15,210 | 15,430 | 166,000 | 7,715 |
| 2006-04-13 | 15,580 | 15,580 | 15,010 | 15,200 | 253,600 | 7,600 |
| 2006-04-12 | 15,400 | 15,700 | 15,330 | 15,580 | 443,700 | 7,790 |
| 2006-04-11 | 15,330 | 15,510 | 15,160 | 15,330 | 335,600 | 7,665 |
| 2006-04-10 | 14,880 | 15,460 | 14,750 | 15,320 | 360,800 | 7,660 |
| 2006-04-07 | 14,890 | 14,940 | 14,710 | 14,880 | 306,000 | 7,440 |
| 2006-04-06 | 14,650 | 15,220 | 14,500 | 15,050 | 917,400 | 7,525 |
| 2006-04-05 | 14,130 | 14,370 | 14,020 | 14,060 | 492,400 | 7,030 |
| 2006-04-04 | 13,760 | 13,950 | 13,740 | 13,930 | 311,800 | 6,965 |
| 2006-04-03 | 13,700 | 13,830 | 13,630 | 13,740 | 356,400 | 6,870 |
| 2006-03-31 | 13,780 | 13,800 | 13,600 | 13,690 | 297,600 | 6,845 |
| 2006-03-30 | 14,250 | 14,270 | 13,960 | 13,980 | 164,200 | 6,990 |
| 2006-03-29 | 13,700 | 14,000 | 13,670 | 13,910 | 94,700 | 6,955 |
| 2006-03-28 | 13,830 | 13,900 | 13,630 | 13,700 | 108,900 | 6,850 |
| 2006-03-27 | 14,060 | 14,140 | 13,750 | 13,880 | 120,000 | 6,940 |
| 2006-03-24 | 14,100 | 14,140 | 14,000 | 14,060 | 118,000 | 7,030 |
| 2006-03-23 | 14,160 | 14,270 | 14,040 | 14,090 | 64,400 | 7,045 |
| 2006-03-22 | 14,390 | 14,390 | 14,010 | 14,160 | 162,500 | 7,080 |
| 2006-03-20 | 14,020 | 14,470 | 14,020 | 14,330 | 94,100 | 7,165 |
| 2006-03-17 | 14,550 | 14,560 | 13,960 | 14,020 | 160,800 | 7,010 |
| 2006-03-16 | 14,580 | 14,640 | 14,410 | 14,490 | 78,000 | 7,245 |
| 2006-03-15 | 14,620 | 14,760 | 14,400 | 14,680 | 95,800 | 7,340 |
| 2006-03-14 | 14,750 | 14,810 | 14,500 | 14,610 | 171,100 | 7,305 |
| 2006-03-13 | 15,020 | 15,120 | 14,620 | 14,740 | 196,800 | 7,370 |
| 2006-03-10 | 14,120 | 14,720 | 13,920 | 14,620 | 673,700 | 7,310 |
| 2006-03-09 | 13,110 | 13,550 | 13,110 | 13,520 | 69,600 | 6,760 |
| 2006-03-08 | 13,070 | 13,100 | 12,900 | 13,060 | 82,400 | 6,530 |
| 2006-03-07 | 13,300 | 13,320 | 13,000 | 13,070 | 73,000 | 6,535 |
| 2006-03-06 | 13,060 | 13,270 | 12,930 | 13,260 | 76,800 | 6,630 |
| 2006-03-03 | 13,110 | 13,230 | 13,000 | 13,070 | 74,700 | 6,535 |
| 2006-03-02 | 13,510 | 13,750 | 13,220 | 13,310 | 149,600 | 6,655 |
| 2006-03-01 | 13,060 | 13,270 | 12,950 | 13,220 | 130,300 | 6,610 |
| 2006-02-28 | 13,400 | 13,600 | 13,080 | 13,260 | 147,800 | 6,630 |
| 2006-02-27 | 13,900 | 14,000 | 13,500 | 13,500 | 157,900 | 6,750 |
| 2006-02-24 | 14,210 | 14,210 | 13,700 | 13,900 | 235,800 | 6,950 |
| 2006-02-23 | 13,680 | 14,330 | 13,680 | 14,200 | 408,600 | 7,100 |
| 2006-02-22 | 13,450 | 13,450 | 13,020 | 13,270 | 167,900 | 6,635 |
| 2006-02-21 | 12,700 | 13,300 | 12,630 | 13,260 | 191,300 | 6,630 |
| 2006-02-20 | 12,980 | 12,980 | 12,490 | 12,520 | 333,300 | 6,260 |
| 2006-02-17 | 13,000 | 13,150 | 12,610 | 12,950 | 426,500 | 6,475 |
| 2006-02-16 | 12,990 | 13,030 | 12,770 | 12,800 | 414,300 | 6,400 |
| 2006-02-15 | 13,190 | 13,200 | 12,710 | 12,800 | 236,000 | 6,400 |
| 2006-02-14 | 12,800 | 13,020 | 12,100 | 12,620 | 323,000 | 6,310 |
| 2006-02-13 | 13,220 | 13,290 | 12,930 | 12,980 | 179,600 | 6,490 |
| 2006-02-10 | 13,910 | 13,980 | 13,350 | 13,460 | 135,100 | 6,730 |
| 2006-02-09 | 14,000 | 14,100 | 13,810 | 13,900 | 135,700 | 6,950 |
| 2006-02-08 | 14,170 | 14,170 | 13,910 | 13,910 | 103,000 | 6,955 |
| 2006-02-07 | 14,200 | 14,240 | 14,110 | 14,200 | 167,500 | 7,100 |
| 2006-02-06 | 14,300 | 14,340 | 14,010 | 14,190 | 200,400 | 7,095 |
| 2006-02-03 | 14,020 | 14,320 | 14,020 | 14,300 | 143,000 | 7,150 |
| 2006-02-02 | 14,690 | 14,850 | 14,360 | 14,400 | 124,600 | 7,200 |
| 2006-02-01 | 14,890 | 14,890 | 14,610 | 14,610 | 110,700 | 7,305 |
| 2006-01-31 | 15,200 | 15,200 | 14,800 | 14,880 | 189,500 | 7,440 |
| 2006-01-30 | 14,390 | 15,230 | 14,320 | 14,910 | 326,200 | 7,455 |
| 2006-01-27 | 14,000 | 14,200 | 13,760 | 13,970 | 232,500 | 6,985 |
| 2006-01-26 | 14,100 | 14,270 | 13,740 | 13,840 | 323,200 | 6,920 |
| 2006-01-25 | 14,660 | 14,840 | 13,870 | 13,930 | 235,400 | 6,965 |
| 2006-01-24 | 14,270 | 14,800 | 14,270 | 14,610 | 96,000 | 7,305 |
| 2006-01-23 | 14,700 | 14,840 | 14,250 | 14,270 | 85,100 | 7,135 |
| 2006-01-20 | 15,840 | 15,840 | 14,830 | 14,930 | 137,100 | 7,465 |
| 2006-01-19 | 14,510 | 15,410 | 14,510 | 15,160 | 232,200 | 7,580 |
| 2006-01-18 | 14,960 | 15,000 | 13,190 | 14,420 | 287,400 | 7,210 |
| 2006-01-17 | 15,580 | 15,800 | 14,950 | 15,060 | 189,400 | 7,530 |
| 2006-01-16 | 16,000 | 16,070 | 15,860 | 15,980 | 112,500 | 7,990 |
| 2006-01-13 | 16,190 | 16,450 | 16,110 | 16,180 | 287,600 | 8,090 |
| 2006-01-12 | 16,560 | 16,740 | 16,410 | 16,650 | 100,000 | 8,325 |
| 2006-01-11 | 16,570 | 16,700 | 16,140 | 16,250 | 235,500 | 8,125 |
| 2006-01-10 | 17,290 | 17,450 | 16,670 | 16,950 | 147,100 | 8,475 |
| 2006-01-06 | 17,080 | 17,280 | 17,060 | 17,200 | 116,000 | 8,600 |
| 2006-01-05 | 17,050 | 17,150 | 16,870 | 17,100 | 190,300 | 8,550 |
| 2006-01-04 | 16,920 | 16,920 | 16,730 | 16,850 | 60,000 | 8,425 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
