8242 エイチ・ツー・オー リテイリング(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 | 992 | 999 | 983 | 992 | 144,000 | 1,984 |
| 2006-12-28 | 995 | 995 | 982 | 992 | 189,000 | 1,984 |
| 2006-12-27 | 985 | 999 | 985 | 996 | 229,000 | 1,992 |
| 2006-12-26 | 997 | 1,009 | 993 | 1,003 | 225,000 | 2,006 |
| 2006-12-25 | 1,002 | 1,014 | 1,000 | 1,001 | 364,000 | 2,002 |
| 2006-12-22 | 996 | 998 | 987 | 990 | 401,000 | 1,980 |
| 2006-12-21 | 993 | 996 | 984 | 987 | 380,000 | 1,974 |
| 2006-12-20 | 990 | 1,000 | 985 | 994 | 558,000 | 1,988 |
| 2006-12-19 | 984 | 984 | 974 | 975 | 363,000 | 1,950 |
| 2006-12-18 | 984 | 987 | 970 | 986 | 572,000 | 1,972 |
| 2006-12-15 | 983 | 987 | 980 | 982 | 643,000 | 1,964 |
| 2006-12-14 | 996 | 996 | 989 | 993 | 411,000 | 1,986 |
| 2006-12-13 | 984 | 998 | 977 | 997 | 669,000 | 1,994 |
| 2006-12-12 | 986 | 995 | 980 | 987 | 644,000 | 1,974 |
| 2006-12-11 | 992 | 1,000 | 983 | 987 | 372,000 | 1,974 |
| 2006-12-08 | 1,009 | 1,018 | 996 | 1,000 | 918,000 | 2,000 |
| 2006-12-07 | 987 | 998 | 987 | 993 | 294,000 | 1,986 |
| 2006-12-06 | 990 | 993 | 966 | 986 | 643,000 | 1,972 |
| 2006-12-05 | 994 | 997 | 977 | 980 | 817,000 | 1,960 |
| 2006-12-04 | 993 | 1,001 | 976 | 997 | 641,000 | 1,994 |
| 2006-12-01 | 982 | 989 | 968 | 985 | 742,000 | 1,970 |
| 2006-11-30 | 966 | 984 | 964 | 984 | 597,000 | 1,968 |
| 2006-11-29 | 950 | 970 | 948 | 970 | 339,000 | 1,940 |
| 2006-11-28 | 941 | 955 | 934 | 955 | 482,000 | 1,910 |
| 2006-11-27 | 933 | 966 | 930 | 961 | 912,000 | 1,922 |
| 2006-11-24 | 945 | 945 | 913 | 924 | 597,000 | 1,848 |
| 2006-11-22 | 915 | 940 | 914 | 937 | 837,000 | 1,874 |
| 2006-11-21 | 941 | 941 | 909 | 915 | 770,000 | 1,830 |
| 2006-11-20 | 957 | 965 | 918 | 918 | 891,000 | 1,836 |
| 2006-11-17 | 951 | 959 | 941 | 952 | 567,000 | 1,904 |
| 2006-11-16 | 962 | 968 | 951 | 952 | 420,000 | 1,904 |
| 2006-11-15 | 964 | 964 | 950 | 955 | 585,000 | 1,910 |
| 2006-11-14 | 942 | 959 | 935 | 954 | 669,000 | 1,908 |
| 2006-11-13 | 926 | 957 | 919 | 932 | 1,132,000 | 1,864 |
| 2006-11-10 | 923 | 928 | 916 | 917 | 732,000 | 1,834 |
| 2006-11-09 | 940 | 952 | 924 | 927 | 761,000 | 1,854 |
| 2006-11-08 | 954 | 956 | 933 | 941 | 658,000 | 1,882 |
| 2006-11-07 | 964 | 974 | 957 | 959 | 546,000 | 1,918 |
| 2006-11-06 | 944 | 963 | 934 | 960 | 834,000 | 1,920 |
| 2006-11-02 | 964 | 975 | 955 | 961 | 647,000 | 1,922 |
| 2006-11-01 | 962 | 973 | 957 | 965 | 760,000 | 1,930 |
| 2006-10-31 | 938 | 971 | 933 | 961 | 1,036,000 | 1,922 |
| 2006-10-30 | 955 | 958 | 929 | 938 | 827,000 | 1,876 |
| 2006-10-27 | 957 | 962 | 928 | 954 | 844,000 | 1,908 |
| 2006-10-26 | 956 | 967 | 951 | 957 | 599,000 | 1,914 |
| 2006-10-25 | 976 | 977 | 960 | 963 | 662,000 | 1,926 |
| 2006-10-24 | 970 | 978 | 969 | 977 | 836,000 | 1,954 |
| 2006-10-23 | 976 | 979 | 965 | 970 | 865,000 | 1,940 |
| 2006-10-20 | 971 | 978 | 968 | 978 | 599,000 | 1,956 |
| 2006-10-19 | 991 | 991 | 971 | 978 | 757,000 | 1,956 |
| 2006-10-18 | 986 | 988 | 970 | 984 | 825,000 | 1,968 |
| 2006-10-17 | 995 | 996 | 983 | 992 | 683,000 | 1,984 |
| 2006-10-16 | 983 | 1,005 | 974 | 996 | 801,000 | 1,992 |
| 2006-10-13 | 981 | 994 | 974 | 983 | 616,000 | 1,966 |
| 2006-10-12 | 978 | 992 | 967 | 971 | 863,000 | 1,942 |
| 2006-10-11 | 1,005 | 1,017 | 972 | 978 | 1,046,000 | 1,956 |
| 2006-10-10 | 1,018 | 1,021 | 1,004 | 1,010 | 702,000 | 2,020 |
| 2006-10-06 | 1,028 | 1,029 | 1,013 | 1,020 | 513,000 | 2,040 |
| 2006-10-05 | 1,020 | 1,031 | 1,015 | 1,029 | 829,000 | 2,058 |
| 2006-10-04 | 994 | 1,025 | 994 | 1,003 | 1,142,000 | 2,006 |
| 2006-10-03 | 996 | 996 | 977 | 979 | 800,000 | 1,958 |
| 2006-10-02 | 990 | 998 | 979 | 995 | 1,293,000 | 1,990 |
| 2006-09-29 | 972 | 1,008 | 971 | 999 | 1,056,000 | 1,998 |
| 2006-09-28 | 963 | 970 | 956 | 970 | 736,000 | 1,940 |
| 2006-09-27 | 930 | 966 | 927 | 965 | 1,319,000 | 1,930 |
| 2006-09-26 | 925 | 927 | 905 | 926 | 937,000 | 1,852 |
| 2006-09-25 | 940 | 941 | 905 | 931 | 969,000 | 1,862 |
| 2006-09-22 | 912 | 926 | 901 | 914 | 1,157,000 | 1,828 |
| 2006-09-21 | 926 | 932 | 914 | 928 | 466,000 | 1,856 |
| 2006-09-20 | 917 | 919 | 897 | 917 | 746,000 | 1,834 |
| 2006-09-19 | 932 | 932 | 912 | 918 | 694,000 | 1,836 |
| 2006-09-15 | 915 | 933 | 914 | 931 | 653,000 | 1,862 |
| 2006-09-14 | 903 | 917 | 902 | 908 | 451,000 | 1,816 |
| 2006-09-13 | 897 | 916 | 892 | 898 | 485,000 | 1,796 |
| 2006-09-12 | 906 | 918 | 890 | 897 | 515,000 | 1,794 |
| 2006-09-11 | 910 | 918 | 902 | 908 | 481,000 | 1,816 |
| 2006-09-08 | 927 | 934 | 914 | 918 | 859,000 | 1,836 |
| 2006-09-07 | 930 | 930 | 916 | 923 | 348,000 | 1,846 |
| 2006-09-06 | 951 | 962 | 933 | 934 | 751,000 | 1,868 |
| 2006-09-05 | 967 | 970 | 931 | 942 | 658,000 | 1,884 |
| 2006-09-04 | 941 | 956 | 938 | 952 | 358,000 | 1,904 |
| 2006-09-01 | 939 | 943 | 933 | 941 | 306,000 | 1,882 |
| 2006-08-31 | 923 | 940 | 921 | 934 | 570,000 | 1,868 |
| 2006-08-30 | 922 | 927 | 920 | 924 | 306,000 | 1,848 |
| 2006-08-29 | 925 | 934 | 913 | 921 | 321,000 | 1,842 |
| 2006-08-28 | 940 | 945 | 923 | 924 | 307,000 | 1,848 |
| 2006-08-25 | 945 | 945 | 926 | 930 | 586,000 | 1,860 |
| 2006-08-24 | 947 | 947 | 930 | 941 | 373,000 | 1,882 |
| 2006-08-23 | 941 | 953 | 940 | 948 | 315,000 | 1,896 |
| 2006-08-22 | 949 | 949 | 926 | 941 | 316,000 | 1,882 |
| 2006-08-21 | 954 | 967 | 932 | 940 | 308,000 | 1,880 |
| 2006-08-18 | 967 | 967 | 946 | 954 | 280,000 | 1,908 |
| 2006-08-17 | 949 | 959 | 946 | 954 | 407,000 | 1,908 |
| 2006-08-16 | 960 | 960 | 937 | 953 | 574,000 | 1,906 |
| 2006-08-15 | 940 | 973 | 939 | 948 | 1,075,000 | 1,896 |
| 2006-08-14 | 911 | 924 | 907 | 920 | 171,000 | 1,840 |
| 2006-08-11 | 908 | 914 | 902 | 909 | 483,000 | 1,818 |
| 2006-08-10 | 900 | 913 | 892 | 909 | 676,000 | 1,818 |
| 2006-08-09 | 877 | 892 | 865 | 892 | 384,000 | 1,784 |
| 2006-08-08 | 891 | 891 | 877 | 887 | 329,000 | 1,774 |
| 2006-08-07 | 898 | 898 | 881 | 884 | 648,000 | 1,768 |
| 2006-08-04 | 901 | 901 | 892 | 898 | 416,000 | 1,796 |
| 2006-08-03 | 909 | 914 | 893 | 901 | 435,000 | 1,802 |
| 2006-08-02 | 905 | 914 | 891 | 908 | 937,000 | 1,816 |
| 2006-08-01 | 895 | 914 | 893 | 905 | 640,000 | 1,810 |
| 2006-07-31 | 882 | 895 | 874 | 889 | 795,000 | 1,778 |
| 2006-07-28 | 873 | 877 | 855 | 865 | 1,112,000 | 1,730 |
| 2006-07-27 | 814 | 835 | 796 | 823 | 639,000 | 1,646 |
| 2006-07-26 | 830 | 834 | 813 | 813 | 226,000 | 1,626 |
| 2006-07-25 | 861 | 878 | 837 | 837 | 570,000 | 1,674 |
| 2006-07-24 | 827 | 834 | 812 | 821 | 400,000 | 1,642 |
| 2006-07-21 | 844 | 850 | 827 | 834 | 623,000 | 1,668 |
| 2006-07-20 | 854 | 865 | 850 | 862 | 847,000 | 1,724 |
| 2006-07-19 | 832 | 834 | 821 | 824 | 500,000 | 1,648 |
| 2006-07-18 | 833 | 836 | 820 | 822 | 621,000 | 1,644 |
| 2006-07-14 | 844 | 847 | 832 | 841 | 511,000 | 1,682 |
| 2006-07-13 | 862 | 862 | 847 | 858 | 570,000 | 1,716 |
| 2006-07-12 | 873 | 876 | 851 | 862 | 542,000 | 1,724 |
| 2006-07-11 | 875 | 878 | 863 | 873 | 325,000 | 1,746 |
| 2006-07-10 | 885 | 886 | 872 | 882 | 283,000 | 1,764 |
| 2006-07-07 | 886 | 895 | 881 | 883 | 496,000 | 1,766 |
| 2006-07-06 | 884 | 899 | 884 | 890 | 565,000 | 1,780 |
| 2006-07-05 | 904 | 909 | 883 | 891 | 804,000 | 1,782 |
| 2006-07-04 | 913 | 916 | 906 | 911 | 303,000 | 1,822 |
| 2006-07-03 | 901 | 911 | 894 | 904 | 527,000 | 1,808 |
| 2006-06-30 | 907 | 910 | 879 | 888 | 441,000 | 1,776 |
| 2006-06-29 | 866 | 882 | 866 | 873 | 328,000 | 1,746 |
| 2006-06-28 | 870 | 890 | 870 | 873 | 616,000 | 1,746 |
| 2006-06-27 | 901 | 901 | 881 | 890 | 339,000 | 1,780 |
| 2006-06-26 | 896 | 904 | 890 | 898 | 404,000 | 1,796 |
| 2006-06-23 | 908 | 909 | 891 | 906 | 345,000 | 1,812 |
| 2006-06-22 | 881 | 903 | 877 | 903 | 512,000 | 1,806 |
| 2006-06-21 | 897 | 897 | 873 | 877 | 567,000 | 1,754 |
| 2006-06-20 | 917 | 917 | 891 | 898 | 494,000 | 1,796 |
| 2006-06-19 | 910 | 911 | 898 | 907 | 389,000 | 1,814 |
| 2006-06-16 | 891 | 930 | 891 | 910 | 546,000 | 1,820 |
| 2006-06-15 | 871 | 881 | 855 | 877 | 611,000 | 1,754 |
| 2006-06-14 | 866 | 881 | 857 | 868 | 1,003,000 | 1,736 |
| 2006-06-13 | 893 | 893 | 882 | 882 | 419,000 | 1,764 |
| 2006-06-12 | 872 | 904 | 872 | 892 | 795,000 | 1,784 |
| 2006-06-09 | 875 | 883 | 851 | 876 | 654,000 | 1,752 |
| 2006-06-08 | 879 | 879 | 855 | 869 | 821,000 | 1,738 |
| 2006-06-07 | 891 | 901 | 880 | 881 | 610,000 | 1,762 |
| 2006-06-06 | 900 | 928 | 897 | 900 | 933,000 | 1,800 |
| 2006-06-05 | 934 | 934 | 899 | 913 | 1,098,000 | 1,826 |
| 2006-06-02 | 945 | 949 | 890 | 935 | 1,321,000 | 1,870 |
| 2006-06-01 | 957 | 966 | 949 | 955 | 292,000 | 1,910 |
| 2006-05-31 | 947 | 956 | 945 | 956 | 734,000 | 1,912 |
| 2006-05-30 | 980 | 980 | 955 | 957 | 651,000 | 1,914 |
| 2006-05-29 | 979 | 989 | 972 | 980 | 494,000 | 1,960 |
| 2006-05-26 | 955 | 967 | 955 | 966 | 323,000 | 1,932 |
| 2006-05-25 | 966 | 966 | 944 | 954 | 625,000 | 1,908 |
| 2006-05-24 | 934 | 950 | 916 | 946 | 623,000 | 1,892 |
| 2006-05-23 | 930 | 944 | 913 | 925 | 878,000 | 1,850 |
| 2006-05-22 | 965 | 981 | 950 | 950 | 623,000 | 1,900 |
| 2006-05-19 | 955 | 959 | 936 | 959 | 878,000 | 1,918 |
| 2006-05-18 | 962 | 979 | 953 | 962 | 699,000 | 1,924 |
| 2006-05-17 | 982 | 991 | 967 | 982 | 680,000 | 1,964 |
| 2006-05-16 | 994 | 1,001 | 975 | 975 | 670,000 | 1,950 |
| 2006-05-15 | 963 | 999 | 951 | 974 | 987,000 | 1,948 |
| 2006-05-12 | 998 | 998 | 973 | 982 | 678,000 | 1,964 |
| 2006-05-11 | 998 | 1,010 | 992 | 997 | 584,000 | 1,994 |
| 2006-05-10 | 1,021 | 1,032 | 1,010 | 1,018 | 961,000 | 2,036 |
| 2006-05-09 | 1,034 | 1,044 | 1,015 | 1,028 | 794,000 | 2,056 |
| 2006-05-08 | 1,057 | 1,057 | 1,033 | 1,042 | 679,000 | 2,084 |
| 2006-05-02 | 1,050 | 1,058 | 1,040 | 1,053 | 361,000 | 2,106 |
| 2006-05-01 | 1,050 | 1,053 | 1,040 | 1,049 | 431,000 | 2,098 |
| 2006-04-28 | 1,047 | 1,047 | 1,022 | 1,040 | 611,000 | 2,080 |
| 2006-04-27 | 1,036 | 1,048 | 1,027 | 1,030 | 259,000 | 2,060 |
| 2006-04-26 | 1,043 | 1,050 | 1,022 | 1,035 | 531,000 | 2,070 |
| 2006-04-25 | 1,039 | 1,048 | 1,031 | 1,040 | 662,000 | 2,080 |
| 2006-04-24 | 1,047 | 1,049 | 1,010 | 1,013 | 781,000 | 2,026 |
| 2006-04-21 | 1,058 | 1,063 | 1,040 | 1,047 | 525,000 | 2,094 |
| 2006-04-20 | 1,050 | 1,075 | 1,045 | 1,057 | 1,177,000 | 2,114 |
| 2006-04-19 | 1,049 | 1,049 | 1,030 | 1,030 | 472,000 | 2,060 |
| 2006-04-18 | 1,036 | 1,041 | 1,020 | 1,033 | 558,000 | 2,066 |
| 2006-04-17 | 1,047 | 1,057 | 1,039 | 1,040 | 286,000 | 2,080 |
| 2006-04-14 | 1,068 | 1,068 | 1,037 | 1,049 | 630,000 | 2,098 |
| 2006-04-13 | 1,059 | 1,079 | 1,032 | 1,063 | 1,255,000 | 2,126 |
| 2006-04-12 | 1,100 | 1,115 | 1,072 | 1,079 | 790,000 | 2,158 |
| 2006-04-11 | 1,111 | 1,118 | 1,098 | 1,111 | 592,000 | 2,222 |
| 2006-04-10 | 1,108 | 1,119 | 1,107 | 1,119 | 257,000 | 2,238 |
| 2006-04-07 | 1,125 | 1,125 | 1,107 | 1,116 | 249,000 | 2,232 |
| 2006-04-06 | 1,107 | 1,124 | 1,106 | 1,112 | 364,000 | 2,224 |
| 2006-04-05 | 1,125 | 1,131 | 1,097 | 1,103 | 713,000 | 2,206 |
| 2006-04-04 | 1,120 | 1,136 | 1,113 | 1,124 | 1,119,000 | 2,248 |
| 2006-04-03 | 1,089 | 1,111 | 1,072 | 1,100 | 670,000 | 2,200 |
| 2006-03-31 | 1,102 | 1,102 | 1,078 | 1,089 | 367,000 | 2,178 |
| 2006-03-30 | 1,092 | 1,100 | 1,075 | 1,087 | 684,000 | 2,174 |
| 2006-03-29 | 1,069 | 1,074 | 1,050 | 1,072 | 197,000 | 2,144 |
| 2006-03-28 | 1,065 | 1,085 | 1,036 | 1,061 | 485,000 | 2,122 |
| 2006-03-27 | 1,067 | 1,075 | 1,055 | 1,064 | 490,000 | 2,128 |
| 2006-03-24 | 1,100 | 1,118 | 1,061 | 1,074 | 678,000 | 2,148 |
| 2006-03-23 | 1,069 | 1,085 | 1,065 | 1,078 | 519,000 | 2,156 |
| 2006-03-22 | 1,053 | 1,075 | 1,040 | 1,068 | 716,000 | 2,136 |
| 2006-03-20 | 1,063 | 1,066 | 1,047 | 1,053 | 523,000 | 2,106 |
| 2006-03-17 | 1,040 | 1,051 | 1,035 | 1,048 | 520,000 | 2,096 |
| 2006-03-16 | 1,045 | 1,068 | 1,041 | 1,053 | 1,008,000 | 2,106 |
| 2006-03-15 | 1,039 | 1,040 | 1,030 | 1,032 | 595,000 | 2,064 |
| 2006-03-14 | 1,015 | 1,038 | 1,010 | 1,027 | 922,000 | 2,054 |
| 2006-03-13 | 993 | 1,022 | 993 | 999 | 496,000 | 1,998 |
| 2006-03-10 | 957 | 998 | 957 | 983 | 1,033,000 | 1,966 |
| 2006-03-09 | 937 | 980 | 935 | 962 | 1,045,000 | 1,924 |
| 2006-03-08 | 980 | 981 | 926 | 938 | 1,221,000 | 1,876 |
| 2006-03-07 | 972 | 977 | 955 | 970 | 764,000 | 1,940 |
| 2006-03-06 | 965 | 978 | 957 | 971 | 1,157,000 | 1,942 |
| 2006-03-03 | 1,002 | 1,005 | 976 | 980 | 791,000 | 1,960 |
| 2006-03-02 | 1,001 | 1,013 | 1,001 | 1,003 | 1,103,000 | 2,006 |
| 2006-03-01 | 1,029 | 1,029 | 1,009 | 1,010 | 591,000 | 2,020 |
| 2006-02-28 | 1,061 | 1,061 | 1,015 | 1,030 | 913,000 | 2,060 |
| 2006-02-27 | 1,077 | 1,081 | 1,058 | 1,062 | 307,000 | 2,124 |
| 2006-02-24 | 1,057 | 1,066 | 1,041 | 1,057 | 520,000 | 2,114 |
| 2006-02-23 | 1,043 | 1,077 | 1,026 | 1,056 | 833,000 | 2,112 |
| 2006-02-22 | 1,040 | 1,058 | 1,030 | 1,043 | 640,000 | 2,086 |
| 2006-02-21 | 1,016 | 1,044 | 1,016 | 1,032 | 576,000 | 2,064 |
| 2006-02-20 | 1,030 | 1,037 | 1,013 | 1,016 | 778,000 | 2,032 |
| 2006-02-17 | 1,039 | 1,061 | 1,035 | 1,051 | 810,000 | 2,102 |
| 2006-02-16 | 1,055 | 1,070 | 1,034 | 1,059 | 972,000 | 2,118 |
| 2006-02-15 | 1,110 | 1,110 | 1,071 | 1,075 | 399,000 | 2,150 |
| 2006-02-14 | 1,062 | 1,100 | 1,060 | 1,071 | 625,000 | 2,142 |
| 2006-02-13 | 1,102 | 1,120 | 1,065 | 1,081 | 643,000 | 2,162 |
| 2006-02-10 | 1,133 | 1,135 | 1,097 | 1,113 | 931,000 | 2,226 |
| 2006-02-09 | 1,097 | 1,119 | 1,097 | 1,104 | 668,000 | 2,208 |
| 2006-02-08 | 1,122 | 1,146 | 1,096 | 1,113 | 1,168,000 | 2,226 |
| 2006-02-07 | 1,176 | 1,176 | 1,120 | 1,134 | 1,165,000 | 2,268 |
| 2006-02-06 | 1,157 | 1,194 | 1,157 | 1,173 | 1,274,000 | 2,346 |
| 2006-02-03 | 1,101 | 1,158 | 1,101 | 1,148 | 842,000 | 2,296 |
| 2006-02-02 | 1,096 | 1,132 | 1,096 | 1,121 | 1,371,000 | 2,242 |
| 2006-02-01 | 1,128 | 1,130 | 1,101 | 1,101 | 872,000 | 2,202 |
| 2006-01-31 | 1,148 | 1,164 | 1,136 | 1,136 | 988,000 | 2,272 |
| 2006-01-30 | 1,106 | 1,143 | 1,106 | 1,128 | 1,186,000 | 2,256 |
| 2006-01-27 | 1,073 | 1,095 | 1,070 | 1,089 | 828,000 | 2,178 |
| 2006-01-26 | 1,026 | 1,073 | 1,017 | 1,059 | 934,000 | 2,118 |
| 2006-01-25 | 1,030 | 1,037 | 1,012 | 1,020 | 661,000 | 2,040 |
| 2006-01-24 | 1,010 | 1,057 | 1,010 | 1,024 | 830,000 | 2,048 |
| 2006-01-23 | 1,020 | 1,044 | 1,010 | 1,018 | 743,000 | 2,036 |
| 2006-01-20 | 1,080 | 1,091 | 1,040 | 1,051 | 860,000 | 2,102 |
| 2006-01-19 | 1,024 | 1,080 | 1,024 | 1,080 | 863,000 | 2,160 |
| 2006-01-18 | 1,069 | 1,070 | 1,027 | 1,040 | 1,021,000 | 2,080 |
| 2006-01-17 | 1,104 | 1,111 | 1,063 | 1,078 | 646,000 | 2,156 |
| 2006-01-16 | 1,107 | 1,122 | 1,103 | 1,111 | 397,000 | 2,222 |
| 2006-01-13 | 1,120 | 1,125 | 1,100 | 1,115 | 673,000 | 2,230 |
| 2006-01-12 | 1,126 | 1,136 | 1,112 | 1,119 | 945,000 | 2,238 |
| 2006-01-11 | 1,120 | 1,129 | 1,081 | 1,106 | 1,233,000 | 2,212 |
| 2006-01-10 | 1,150 | 1,191 | 1,090 | 1,093 | 2,560,000 | 2,186 |
| 2006-01-06 | 1,056 | 1,085 | 1,056 | 1,071 | 1,151,000 | 2,142 |
| 2006-01-05 | 1,059 | 1,065 | 1,050 | 1,055 | 902,000 | 2,110 |
| 2006-01-04 | 1,050 | 1,055 | 1,035 | 1,040 | 552,000 | 2,080 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
