8237 (株)松屋 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 | 1,805 | 1,829 | 1,797 | 1,821 | 48,800 | 1,821 |
| 2006-12-28 | 1,798 | 1,799 | 1,770 | 1,796 | 46,600 | 1,796 |
| 2006-12-27 | 1,725 | 1,790 | 1,725 | 1,780 | 71,500 | 1,780 |
| 2006-12-26 | 1,700 | 1,740 | 1,700 | 1,740 | 29,100 | 1,740 |
| 2006-12-25 | 1,679 | 1,728 | 1,673 | 1,720 | 41,100 | 1,720 |
| 2006-12-22 | 1,719 | 1,719 | 1,692 | 1,700 | 18,600 | 1,700 |
| 2006-12-21 | 1,716 | 1,728 | 1,685 | 1,712 | 48,800 | 1,712 |
| 2006-12-20 | 1,701 | 1,715 | 1,695 | 1,715 | 31,800 | 1,715 |
| 2006-12-19 | 1,743 | 1,743 | 1,677 | 1,679 | 34,600 | 1,679 |
| 2006-12-18 | 1,739 | 1,741 | 1,715 | 1,734 | 41,200 | 1,734 |
| 2006-12-15 | 1,740 | 1,745 | 1,710 | 1,720 | 68,700 | 1,720 |
| 2006-12-14 | 1,690 | 1,734 | 1,674 | 1,733 | 72,200 | 1,733 |
| 2006-12-13 | 1,650 | 1,687 | 1,649 | 1,685 | 48,500 | 1,685 |
| 2006-12-12 | 1,622 | 1,671 | 1,622 | 1,664 | 30,900 | 1,664 |
| 2006-12-11 | 1,675 | 1,675 | 1,627 | 1,649 | 47,200 | 1,649 |
| 2006-12-08 | 1,686 | 1,694 | 1,671 | 1,674 | 50,400 | 1,674 |
| 2006-12-07 | 1,675 | 1,707 | 1,620 | 1,687 | 36,300 | 1,687 |
| 2006-12-06 | 1,684 | 1,705 | 1,667 | 1,685 | 55,400 | 1,685 |
| 2006-12-05 | 1,669 | 1,697 | 1,658 | 1,683 | 75,700 | 1,683 |
| 2006-12-04 | 1,633 | 1,650 | 1,616 | 1,643 | 47,300 | 1,643 |
| 2006-12-01 | 1,650 | 1,650 | 1,622 | 1,633 | 49,900 | 1,633 |
| 2006-11-30 | 1,648 | 1,648 | 1,594 | 1,648 | 68,800 | 1,648 |
| 2006-11-29 | 1,586 | 1,638 | 1,552 | 1,626 | 59,200 | 1,626 |
| 2006-11-28 | 1,510 | 1,556 | 1,506 | 1,556 | 67,200 | 1,556 |
| 2006-11-27 | 1,501 | 1,586 | 1,481 | 1,570 | 59,000 | 1,570 |
| 2006-11-24 | 1,550 | 1,550 | 1,489 | 1,512 | 47,800 | 1,512 |
| 2006-11-22 | 1,481 | 1,562 | 1,462 | 1,549 | 70,400 | 1,549 |
| 2006-11-21 | 1,475 | 1,479 | 1,456 | 1,470 | 61,300 | 1,470 |
| 2006-11-20 | 1,501 | 1,519 | 1,455 | 1,455 | 106,600 | 1,455 |
| 2006-11-17 | 1,530 | 1,538 | 1,505 | 1,510 | 43,200 | 1,510 |
| 2006-11-16 | 1,553 | 1,568 | 1,531 | 1,531 | 37,300 | 1,531 |
| 2006-11-15 | 1,590 | 1,592 | 1,553 | 1,554 | 46,800 | 1,554 |
| 2006-11-14 | 1,531 | 1,597 | 1,523 | 1,566 | 115,700 | 1,566 |
| 2006-11-13 | 1,534 | 1,565 | 1,502 | 1,509 | 80,600 | 1,509 |
| 2006-11-10 | 1,538 | 1,540 | 1,516 | 1,531 | 91,600 | 1,531 |
| 2006-11-09 | 1,521 | 1,569 | 1,511 | 1,538 | 104,100 | 1,538 |
| 2006-11-08 | 1,584 | 1,584 | 1,503 | 1,506 | 116,300 | 1,506 |
| 2006-11-07 | 1,608 | 1,608 | 1,580 | 1,589 | 41,200 | 1,589 |
| 2006-11-06 | 1,600 | 1,607 | 1,580 | 1,590 | 93,900 | 1,590 |
| 2006-11-02 | 1,622 | 1,629 | 1,610 | 1,621 | 77,400 | 1,621 |
| 2006-11-01 | 1,641 | 1,650 | 1,630 | 1,640 | 43,500 | 1,640 |
| 2006-10-31 | 1,665 | 1,672 | 1,634 | 1,671 | 124,000 | 1,671 |
| 2006-10-30 | 1,713 | 1,713 | 1,666 | 1,675 | 240,500 | 1,675 |
| 2006-10-27 | 1,720 | 1,722 | 1,688 | 1,707 | 97,100 | 1,707 |
| 2006-10-26 | 1,715 | 1,730 | 1,700 | 1,718 | 75,600 | 1,718 |
| 2006-10-25 | 1,711 | 1,712 | 1,686 | 1,701 | 103,800 | 1,701 |
| 2006-10-24 | 1,721 | 1,727 | 1,710 | 1,716 | 102,700 | 1,716 |
| 2006-10-23 | 1,751 | 1,751 | 1,720 | 1,737 | 60,300 | 1,737 |
| 2006-10-20 | 1,774 | 1,777 | 1,750 | 1,759 | 44,300 | 1,759 |
| 2006-10-19 | 1,795 | 1,795 | 1,760 | 1,767 | 72,100 | 1,767 |
| 2006-10-18 | 1,760 | 1,781 | 1,734 | 1,777 | 74,600 | 1,777 |
| 2006-10-17 | 1,817 | 1,831 | 1,795 | 1,807 | 90,200 | 1,807 |
| 2006-10-16 | 1,805 | 1,805 | 1,760 | 1,787 | 98,000 | 1,787 |
| 2006-10-13 | 1,719 | 1,745 | 1,691 | 1,745 | 78,900 | 1,745 |
| 2006-10-12 | 1,698 | 1,698 | 1,666 | 1,678 | 57,800 | 1,678 |
| 2006-10-11 | 1,752 | 1,756 | 1,680 | 1,700 | 63,100 | 1,700 |
| 2006-10-10 | 1,782 | 1,782 | 1,738 | 1,745 | 50,300 | 1,745 |
| 2006-10-06 | 1,800 | 1,801 | 1,765 | 1,781 | 32,600 | 1,781 |
| 2006-10-05 | 1,800 | 1,800 | 1,755 | 1,783 | 69,500 | 1,783 |
| 2006-10-04 | 1,825 | 1,837 | 1,733 | 1,751 | 86,200 | 1,751 |
| 2006-10-03 | 1,890 | 1,890 | 1,806 | 1,808 | 94,900 | 1,808 |
| 2006-10-02 | 1,850 | 1,915 | 1,850 | 1,894 | 50,400 | 1,894 |
| 2006-09-29 | 1,842 | 1,893 | 1,830 | 1,872 | 41,600 | 1,872 |
| 2006-09-28 | 1,879 | 1,882 | 1,816 | 1,872 | 57,900 | 1,872 |
| 2006-09-27 | 1,805 | 1,890 | 1,773 | 1,884 | 39,500 | 1,884 |
| 2006-09-26 | 1,797 | 1,820 | 1,734 | 1,810 | 90,500 | 1,810 |
| 2006-09-25 | 1,711 | 1,775 | 1,692 | 1,754 | 82,900 | 1,754 |
| 2006-09-22 | 1,751 | 1,779 | 1,735 | 1,741 | 36,600 | 1,741 |
| 2006-09-21 | 1,811 | 1,812 | 1,774 | 1,781 | 17,900 | 1,781 |
| 2006-09-20 | 1,824 | 1,824 | 1,763 | 1,775 | 23,100 | 1,775 |
| 2006-09-19 | 1,796 | 1,842 | 1,796 | 1,817 | 33,600 | 1,817 |
| 2006-09-15 | 1,787 | 1,804 | 1,750 | 1,766 | 44,000 | 1,766 |
| 2006-09-14 | 1,720 | 1,747 | 1,710 | 1,737 | 23,300 | 1,737 |
| 2006-09-13 | 1,790 | 1,790 | 1,706 | 1,707 | 44,300 | 1,707 |
| 2006-09-12 | 1,791 | 1,800 | 1,763 | 1,766 | 39,800 | 1,766 |
| 2006-09-11 | 1,837 | 1,843 | 1,785 | 1,795 | 43,600 | 1,795 |
| 2006-09-08 | 1,826 | 1,874 | 1,826 | 1,851 | 63,500 | 1,851 |
| 2006-09-07 | 1,875 | 1,891 | 1,842 | 1,850 | 43,100 | 1,850 |
| 2006-09-06 | 1,910 | 1,913 | 1,882 | 1,894 | 26,600 | 1,894 |
| 2006-09-05 | 1,915 | 1,925 | 1,890 | 1,918 | 18,300 | 1,918 |
| 2006-09-04 | 1,892 | 1,928 | 1,886 | 1,905 | 34,800 | 1,905 |
| 2006-09-01 | 1,830 | 1,867 | 1,820 | 1,854 | 33,000 | 1,854 |
| 2006-08-31 | 1,789 | 1,879 | 1,758 | 1,860 | 56,800 | 1,860 |
| 2006-08-30 | 1,820 | 1,868 | 1,788 | 1,791 | 65,200 | 1,791 |
| 2006-08-29 | 1,807 | 1,880 | 1,807 | 1,845 | 34,700 | 1,845 |
| 2006-08-28 | 1,920 | 1,940 | 1,808 | 1,825 | 79,000 | 1,825 |
| 2006-08-25 | 1,915 | 1,978 | 1,915 | 1,931 | 42,500 | 1,931 |
| 2006-08-24 | 1,959 | 1,960 | 1,919 | 1,931 | 34,700 | 1,931 |
| 2006-08-23 | 1,995 | 1,995 | 1,952 | 1,964 | 29,100 | 1,964 |
| 2006-08-22 | 1,940 | 1,985 | 1,905 | 1,978 | 102,200 | 1,978 |
| 2006-08-21 | 2,005 | 2,015 | 1,950 | 1,953 | 65,000 | 1,953 |
| 2006-08-18 | 2,000 | 2,050 | 2,000 | 2,030 | 81,100 | 2,030 |
| 2006-08-17 | 2,000 | 2,020 | 1,960 | 1,982 | 123,200 | 1,982 |
| 2006-08-16 | 1,927 | 1,978 | 1,890 | 1,973 | 121,600 | 1,973 |
| 2006-08-15 | 1,800 | 1,890 | 1,800 | 1,867 | 120,900 | 1,867 |
| 2006-08-14 | 1,725 | 1,779 | 1,704 | 1,770 | 70,000 | 1,770 |
| 2006-08-11 | 1,619 | 1,780 | 1,603 | 1,749 | 137,500 | 1,749 |
| 2006-08-10 | 1,575 | 1,629 | 1,570 | 1,619 | 65,700 | 1,619 |
| 2006-08-09 | 1,526 | 1,567 | 1,516 | 1,567 | 42,400 | 1,567 |
| 2006-08-08 | 1,525 | 1,546 | 1,506 | 1,539 | 47,200 | 1,539 |
| 2006-08-07 | 1,575 | 1,575 | 1,511 | 1,513 | 44,200 | 1,513 |
| 2006-08-04 | 1,541 | 1,573 | 1,510 | 1,553 | 56,400 | 1,553 |
| 2006-08-03 | 1,553 | 1,564 | 1,500 | 1,521 | 64,300 | 1,521 |
| 2006-08-02 | 1,556 | 1,574 | 1,508 | 1,541 | 94,300 | 1,541 |
| 2006-08-01 | 1,609 | 1,615 | 1,560 | 1,586 | 29,000 | 1,586 |
| 2006-07-31 | 1,584 | 1,620 | 1,506 | 1,595 | 70,600 | 1,595 |
| 2006-07-28 | 1,489 | 1,578 | 1,465 | 1,555 | 60,900 | 1,555 |
| 2006-07-27 | 1,525 | 1,525 | 1,421 | 1,519 | 95,900 | 1,519 |
| 2006-07-26 | 1,590 | 1,598 | 1,526 | 1,541 | 55,100 | 1,541 |
| 2006-07-25 | 1,677 | 1,677 | 1,600 | 1,611 | 24,200 | 1,611 |
| 2006-07-24 | 1,562 | 1,609 | 1,534 | 1,600 | 64,400 | 1,600 |
| 2006-07-21 | 1,650 | 1,680 | 1,630 | 1,637 | 33,400 | 1,637 |
| 2006-07-20 | 1,650 | 1,736 | 1,650 | 1,714 | 35,900 | 1,714 |
| 2006-07-19 | 1,671 | 1,671 | 1,600 | 1,625 | 77,100 | 1,625 |
| 2006-07-18 | 1,813 | 1,813 | 1,630 | 1,670 | 93,800 | 1,670 |
| 2006-07-14 | 1,737 | 1,750 | 1,700 | 1,727 | 27,500 | 1,727 |
| 2006-07-13 | 1,706 | 1,760 | 1,691 | 1,737 | 48,200 | 1,737 |
| 2006-07-12 | 1,770 | 1,798 | 1,713 | 1,735 | 43,100 | 1,735 |
| 2006-07-11 | 1,805 | 1,806 | 1,765 | 1,770 | 24,000 | 1,770 |
| 2006-07-10 | 1,800 | 1,820 | 1,740 | 1,805 | 39,500 | 1,805 |
| 2006-07-07 | 1,852 | 1,897 | 1,800 | 1,830 | 39,200 | 1,830 |
| 2006-07-06 | 1,900 | 1,906 | 1,829 | 1,852 | 56,100 | 1,852 |
| 2006-07-05 | 1,879 | 1,929 | 1,860 | 1,899 | 56,200 | 1,899 |
| 2006-07-04 | 1,869 | 1,880 | 1,820 | 1,870 | 38,500 | 1,870 |
| 2006-07-03 | 1,837 | 1,850 | 1,820 | 1,829 | 38,600 | 1,829 |
| 2006-06-30 | 1,796 | 1,831 | 1,796 | 1,817 | 62,200 | 1,817 |
| 2006-06-29 | 1,737 | 1,798 | 1,737 | 1,764 | 45,700 | 1,764 |
| 2006-06-28 | 1,800 | 1,811 | 1,751 | 1,767 | 47,400 | 1,767 |
| 2006-06-27 | 1,834 | 1,847 | 1,804 | 1,816 | 40,000 | 1,816 |
| 2006-06-26 | 1,847 | 1,875 | 1,818 | 1,831 | 58,200 | 1,831 |
| 2006-06-23 | 1,800 | 1,855 | 1,777 | 1,847 | 68,700 | 1,847 |
| 2006-06-22 | 1,751 | 1,820 | 1,751 | 1,815 | 56,100 | 1,815 |
| 2006-06-21 | 1,809 | 1,813 | 1,738 | 1,751 | 44,000 | 1,751 |
| 2006-06-20 | 1,857 | 1,857 | 1,758 | 1,779 | 86,400 | 1,779 |
| 2006-06-19 | 1,900 | 1,900 | 1,820 | 1,856 | 86,000 | 1,856 |
| 2006-06-16 | 1,830 | 1,940 | 1,830 | 1,892 | 128,200 | 1,892 |
| 2006-06-15 | 1,890 | 1,898 | 1,780 | 1,800 | 181,000 | 1,800 |
| 2006-06-14 | 1,649 | 1,800 | 1,637 | 1,743 | 179,700 | 1,743 |
| 2006-06-13 | 1,647 | 1,680 | 1,618 | 1,631 | 76,100 | 1,631 |
| 2006-06-12 | 1,591 | 1,651 | 1,552 | 1,634 | 119,300 | 1,634 |
| 2006-06-09 | 1,501 | 1,654 | 1,500 | 1,605 | 316,000 | 1,605 |
| 2006-06-08 | 1,570 | 1,600 | 1,411 | 1,461 | 340,200 | 1,461 |
| 2006-06-07 | 1,717 | 1,762 | 1,660 | 1,662 | 100,500 | 1,662 |
| 2006-06-06 | 1,827 | 1,840 | 1,770 | 1,777 | 105,100 | 1,777 |
| 2006-06-05 | 1,830 | 1,869 | 1,756 | 1,820 | 128,700 | 1,820 |
| 2006-06-02 | 1,756 | 1,800 | 1,617 | 1,800 | 215,400 | 1,800 |
| 2006-06-01 | 1,903 | 1,918 | 1,832 | 1,846 | 65,200 | 1,846 |
| 2006-05-31 | 1,830 | 1,923 | 1,830 | 1,846 | 144,900 | 1,846 |
| 2006-05-30 | 2,010 | 2,015 | 1,946 | 1,950 | 156,000 | 1,950 |
| 2006-05-29 | 2,100 | 2,120 | 2,045 | 2,070 | 85,900 | 2,070 |
| 2006-05-26 | 2,165 | 2,215 | 2,060 | 2,165 | 68,400 | 2,165 |
| 2006-05-25 | 2,180 | 2,195 | 2,150 | 2,165 | 26,500 | 2,165 |
| 2006-05-24 | 2,155 | 2,205 | 2,060 | 2,160 | 62,500 | 2,160 |
| 2006-05-23 | 2,175 | 2,220 | 2,140 | 2,145 | 50,200 | 2,145 |
| 2006-05-22 | 2,285 | 2,285 | 2,160 | 2,170 | 51,200 | 2,170 |
| 2006-05-19 | 2,145 | 2,240 | 2,110 | 2,235 | 85,500 | 2,235 |
| 2006-05-18 | 2,210 | 2,295 | 2,210 | 2,265 | 35,800 | 2,265 |
| 2006-05-17 | 2,235 | 2,320 | 2,215 | 2,320 | 81,300 | 2,320 |
| 2006-05-16 | 2,375 | 2,415 | 2,235 | 2,275 | 68,700 | 2,275 |
| 2006-05-15 | 2,420 | 2,430 | 2,355 | 2,370 | 58,100 | 2,370 |
| 2006-05-12 | 2,445 | 2,470 | 2,390 | 2,395 | 49,500 | 2,395 |
| 2006-05-11 | 2,510 | 2,540 | 2,440 | 2,445 | 31,400 | 2,445 |
| 2006-05-10 | 2,520 | 2,565 | 2,460 | 2,470 | 54,800 | 2,470 |
| 2006-05-09 | 2,560 | 2,590 | 2,490 | 2,530 | 44,100 | 2,530 |
| 2006-05-08 | 2,550 | 2,600 | 2,520 | 2,560 | 74,400 | 2,560 |
| 2006-05-02 | 2,435 | 2,520 | 2,435 | 2,510 | 51,400 | 2,510 |
| 2006-05-01 | 2,445 | 2,470 | 2,415 | 2,430 | 23,900 | 2,430 |
| 2006-04-28 | 2,455 | 2,530 | 2,400 | 2,490 | 53,800 | 2,490 |
| 2006-04-27 | 2,460 | 2,465 | 2,400 | 2,465 | 46,200 | 2,465 |
| 2006-04-26 | 2,450 | 2,510 | 2,385 | 2,420 | 117,500 | 2,420 |
| 2006-04-25 | 2,430 | 2,545 | 2,430 | 2,505 | 59,000 | 2,505 |
| 2006-04-24 | 2,500 | 2,505 | 2,425 | 2,430 | 76,500 | 2,430 |
| 2006-04-21 | 2,575 | 2,600 | 2,515 | 2,550 | 85,500 | 2,550 |
| 2006-04-20 | 2,635 | 2,660 | 2,570 | 2,570 | 48,500 | 2,570 |
| 2006-04-19 | 2,720 | 2,740 | 2,625 | 2,625 | 105,100 | 2,625 |
| 2006-04-18 | 2,500 | 2,600 | 2,500 | 2,585 | 45,000 | 2,585 |
| 2006-04-17 | 2,670 | 2,670 | 2,500 | 2,510 | 88,700 | 2,510 |
| 2006-04-14 | 2,560 | 2,615 | 2,555 | 2,590 | 44,000 | 2,590 |
| 2006-04-13 | 2,610 | 2,630 | 2,510 | 2,565 | 127,000 | 2,565 |
| 2006-04-12 | 2,740 | 2,740 | 2,625 | 2,650 | 83,300 | 2,650 |
| 2006-04-11 | 2,820 | 2,845 | 2,735 | 2,750 | 48,800 | 2,750 |
| 2006-04-10 | 2,790 | 2,810 | 2,760 | 2,785 | 43,800 | 2,785 |
| 2006-04-07 | 2,775 | 2,775 | 2,720 | 2,755 | 24,100 | 2,755 |
| 2006-04-06 | 2,780 | 2,780 | 2,715 | 2,745 | 56,300 | 2,745 |
| 2006-04-05 | 2,820 | 2,880 | 2,700 | 2,770 | 83,800 | 2,770 |
| 2006-04-04 | 2,740 | 2,815 | 2,735 | 2,815 | 77,900 | 2,815 |
| 2006-04-03 | 2,705 | 2,785 | 2,705 | 2,735 | 56,800 | 2,735 |
| 2006-03-31 | 2,705 | 2,755 | 2,685 | 2,720 | 42,900 | 2,720 |
| 2006-03-30 | 2,775 | 2,775 | 2,715 | 2,725 | 33,100 | 2,725 |
| 2006-03-29 | 2,700 | 2,770 | 2,660 | 2,715 | 63,900 | 2,715 |
| 2006-03-28 | 2,625 | 2,700 | 2,625 | 2,685 | 31,600 | 2,685 |
| 2006-03-27 | 2,630 | 2,690 | 2,590 | 2,610 | 73,100 | 2,610 |
| 2006-03-24 | 2,710 | 2,720 | 2,615 | 2,630 | 66,100 | 2,630 |
| 2006-03-23 | 2,750 | 2,790 | 2,685 | 2,715 | 92,900 | 2,715 |
| 2006-03-22 | 2,530 | 2,780 | 2,510 | 2,720 | 138,800 | 2,720 |
| 2006-03-20 | 2,510 | 2,620 | 2,500 | 2,595 | 47,600 | 2,595 |
| 2006-03-17 | 2,470 | 2,600 | 2,450 | 2,590 | 74,500 | 2,590 |
| 2006-03-16 | 2,695 | 2,720 | 2,525 | 2,525 | 83,300 | 2,525 |
| 2006-03-15 | 2,695 | 2,695 | 2,645 | 2,685 | 55,500 | 2,685 |
| 2006-03-14 | 2,740 | 2,740 | 2,600 | 2,630 | 63,400 | 2,630 |
| 2006-03-13 | 2,680 | 2,755 | 2,665 | 2,700 | 126,000 | 2,700 |
| 2006-03-10 | 2,430 | 2,660 | 2,420 | 2,620 | 317,000 | 2,620 |
| 2006-03-09 | 2,230 | 2,445 | 2,230 | 2,445 | 89,600 | 2,445 |
| 2006-03-08 | 2,250 | 2,280 | 2,200 | 2,270 | 53,800 | 2,270 |
| 2006-03-07 | 2,280 | 2,370 | 2,280 | 2,290 | 53,200 | 2,290 |
| 2006-03-06 | 2,265 | 2,300 | 2,175 | 2,300 | 124,700 | 2,300 |
| 2006-03-03 | 2,190 | 2,290 | 2,140 | 2,260 | 165,300 | 2,260 |
| 2006-03-02 | 2,445 | 2,450 | 2,285 | 2,305 | 200,400 | 2,305 |
| 2006-03-01 | 2,560 | 2,565 | 2,395 | 2,405 | 132,900 | 2,405 |
| 2006-02-28 | 2,610 | 2,620 | 2,500 | 2,565 | 125,800 | 2,565 |
| 2006-02-27 | 2,610 | 2,685 | 2,575 | 2,610 | 93,700 | 2,610 |
| 2006-02-24 | 2,770 | 2,795 | 2,610 | 2,685 | 85,100 | 2,685 |
| 2006-02-23 | 2,700 | 2,795 | 2,575 | 2,770 | 165,900 | 2,770 |
| 2006-02-22 | 2,890 | 3,010 | 2,830 | 2,830 | 62,600 | 2,830 |
| 2006-02-21 | 2,600 | 2,750 | 2,600 | 2,705 | 77,700 | 2,705 |
| 2006-02-20 | 2,630 | 2,630 | 2,350 | 2,600 | 85,300 | 2,600 |
| 2006-02-17 | 2,620 | 2,825 | 2,580 | 2,690 | 108,500 | 2,690 |
| 2006-02-16 | 2,870 | 2,920 | 2,810 | 2,820 | 33,400 | 2,820 |
| 2006-02-15 | 2,950 | 2,990 | 2,870 | 2,895 | 59,800 | 2,895 |
| 2006-02-14 | 2,805 | 2,980 | 2,805 | 2,910 | 63,600 | 2,910 |
| 2006-02-13 | 2,940 | 3,000 | 2,850 | 2,925 | 59,000 | 2,925 |
| 2006-02-10 | 3,070 | 3,200 | 3,070 | 3,080 | 42,900 | 3,080 |
| 2006-02-09 | 3,210 | 3,220 | 3,120 | 3,220 | 60,400 | 3,220 |
| 2006-02-08 | 3,270 | 3,270 | 3,050 | 3,060 | 69,500 | 3,060 |
| 2006-02-07 | 3,440 | 3,440 | 3,170 | 3,220 | 73,000 | 3,220 |
| 2006-02-06 | 3,470 | 3,470 | 3,140 | 3,290 | 160,900 | 3,290 |
| 2006-02-03 | 3,500 | 3,900 | 3,390 | 3,460 | 297,400 | 3,460 |
| 2006-02-02 | 3,280 | 3,480 | 3,280 | 3,400 | 129,400 | 3,400 |
| 2006-02-01 | 3,040 | 3,190 | 3,020 | 3,130 | 89,400 | 3,130 |
| 2006-01-31 | 2,870 | 3,050 | 2,810 | 3,000 | 103,900 | 3,000 |
| 2006-01-30 | 2,800 | 3,050 | 2,765 | 2,990 | 155,800 | 2,990 |
| 2006-01-27 | 2,685 | 2,800 | 2,660 | 2,800 | 78,200 | 2,800 |
| 2006-01-26 | 2,600 | 2,640 | 2,570 | 2,630 | 97,100 | 2,630 |
| 2006-01-25 | 2,550 | 2,600 | 2,490 | 2,585 | 64,800 | 2,585 |
| 2006-01-24 | 2,390 | 2,540 | 2,380 | 2,455 | 56,200 | 2,455 |
| 2006-01-23 | 2,400 | 2,480 | 2,250 | 2,350 | 40,800 | 2,350 |
| 2006-01-20 | 2,360 | 2,420 | 2,325 | 2,365 | 47,400 | 2,365 |
| 2006-01-19 | 2,300 | 2,440 | 2,265 | 2,435 | 41,700 | 2,435 |
| 2006-01-18 | 2,335 | 2,340 | 2,095 | 2,220 | 50,200 | 2,220 |
| 2006-01-17 | 2,435 | 2,480 | 2,255 | 2,255 | 62,600 | 2,255 |
| 2006-01-16 | 2,480 | 2,500 | 2,420 | 2,500 | 80,700 | 2,500 |
| 2006-01-13 | 2,480 | 2,485 | 2,440 | 2,480 | 24,800 | 2,480 |
| 2006-01-12 | 2,475 | 2,480 | 2,430 | 2,480 | 50,400 | 2,480 |
| 2006-01-11 | 2,360 | 2,445 | 2,340 | 2,435 | 49,500 | 2,435 |
| 2006-01-10 | 2,425 | 2,485 | 2,395 | 2,480 | 37,700 | 2,480 |
| 2006-01-06 | 2,500 | 2,500 | 2,400 | 2,425 | 48,500 | 2,425 |
| 2006-01-05 | 2,540 | 2,550 | 2,490 | 2,500 | 96,900 | 2,500 |
| 2006-01-04 | 2,285 | 2,570 | 2,285 | 2,560 | 62,600 | 2,560 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
