8255 アクシアル 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 | 1,435 | 1,436 | 1,435 | 1,436 | 1,000 | 359 |
| 2006-12-28 | 1,457 | 1,457 | 1,434 | 1,435 | 12,800 | 358.75 |
| 2006-12-27 | 1,460 | 1,460 | 1,456 | 1,460 | 400 | 365 |
| 2006-12-26 | 1,467 | 1,470 | 1,465 | 1,465 | 4,600 | 366.25 |
| 2006-12-25 | 1,499 | 1,500 | 1,475 | 1,475 | 16,700 | 368.75 |
| 2006-12-22 | 1,496 | 1,497 | 1,481 | 1,490 | 8,600 | 372.50 |
| 2006-12-21 | 1,530 | 1,530 | 1,500 | 1,501 | 5,300 | 375.25 |
| 2006-12-20 | 1,549 | 1,550 | 1,500 | 1,540 | 10,600 | 385 |
| 2006-12-19 | 1,541 | 1,548 | 1,477 | 1,525 | 15,500 | 381.25 |
| 2006-12-18 | 1,533 | 1,558 | 1,530 | 1,541 | 21,500 | 385.25 |
| 2006-12-15 | 1,548 | 1,548 | 1,532 | 1,533 | 20,900 | 383.25 |
| 2006-12-14 | 1,500 | 1,518 | 1,495 | 1,518 | 13,700 | 379.50 |
| 2006-12-13 | 1,495 | 1,499 | 1,487 | 1,495 | 4,900 | 373.75 |
| 2006-12-12 | 1,463 | 1,490 | 1,463 | 1,476 | 11,200 | 369 |
| 2006-12-11 | 1,490 | 1,494 | 1,470 | 1,470 | 14,400 | 367.50 |
| 2006-12-08 | 1,530 | 1,530 | 1,478 | 1,490 | 22,300 | 372.50 |
| 2006-12-07 | 1,480 | 1,485 | 1,470 | 1,485 | 8,600 | 371.25 |
| 2006-12-06 | 1,466 | 1,475 | 1,460 | 1,475 | 14,600 | 368.75 |
| 2006-12-05 | 1,470 | 1,470 | 1,430 | 1,470 | 8,400 | 367.50 |
| 2006-12-04 | 1,440 | 1,470 | 1,440 | 1,470 | 10,900 | 367.50 |
| 2006-12-01 | 1,420 | 1,440 | 1,420 | 1,440 | 5,600 | 360 |
| 2006-11-30 | 1,401 | 1,411 | 1,401 | 1,411 | 1,500 | 352.75 |
| 2006-11-29 | 1,400 | 1,401 | 1,400 | 1,401 | 4,300 | 350.25 |
| 2006-11-28 | 1,380 | 1,400 | 1,370 | 1,400 | 6,500 | 350 |
| 2006-11-27 | 1,410 | 1,420 | 1,410 | 1,420 | 500 | 355 |
| 2006-11-24 | 1,448 | 1,448 | 1,400 | 1,420 | 7,600 | 355 |
| 2006-11-22 | 1,412 | 1,432 | 1,410 | 1,432 | 1,100 | 358 |
| 2006-11-21 | 1,428 | 1,435 | 1,413 | 1,415 | 2,900 | 353.75 |
| 2006-11-20 | 1,426 | 1,432 | 1,423 | 1,432 | 5,500 | 358 |
| 2006-11-17 | 1,430 | 1,436 | 1,420 | 1,436 | 2,000 | 359 |
| 2006-11-16 | 1,410 | 1,430 | 1,410 | 1,426 | 1,500 | 356.50 |
| 2006-11-15 | 1,451 | 1,460 | 1,420 | 1,420 | 19,500 | 355 |
| 2006-11-14 | 1,422 | 1,436 | 1,419 | 1,436 | 8,300 | 359 |
| 2006-11-13 | 1,419 | 1,427 | 1,418 | 1,427 | 400 | 356.75 |
| 2006-11-10 | 1,400 | 1,428 | 1,399 | 1,428 | 3,000 | 357 |
| 2006-11-09 | 1,423 | 1,423 | 1,400 | 1,400 | 1,700 | 350 |
| 2006-11-08 | 1,455 | 1,455 | 1,421 | 1,422 | 2,000 | 355.50 |
| 2006-11-07 | 1,430 | 1,438 | 1,420 | 1,421 | 2,300 | 355.25 |
| 2006-11-06 | 1,467 | 1,467 | 1,400 | 1,420 | 4,600 | 355 |
| 2006-11-02 | 1,431 | 1,448 | 1,431 | 1,447 | 600 | 361.75 |
| 2006-11-01 | 1,491 | 1,491 | 1,450 | 1,450 | 4,200 | 362.50 |
| 2006-10-31 | 1,500 | 1,500 | 1,470 | 1,471 | 2,200 | 367.75 |
| 2006-10-30 | 1,518 | 1,518 | 1,500 | 1,500 | 1,300 | 375 |
| 2006-10-27 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 375 |
| 2006-10-26 | 1,502 | 1,502 | 1,485 | 1,500 | 2,400 | 375 |
| 2006-10-25 | 1,501 | 1,515 | 1,501 | 1,502 | 16,600 | 375.50 |
| 2006-10-24 | 1,512 | 1,515 | 1,508 | 1,508 | 2,300 | 377 |
| 2006-10-23 | 1,512 | 1,512 | 1,508 | 1,510 | 3,100 | 377.50 |
| 2006-10-20 | 1,514 | 1,522 | 1,514 | 1,515 | 8,300 | 378.75 |
| 2006-10-19 | 1,480 | 1,500 | 1,480 | 1,481 | 3,300 | 370.25 |
| 2006-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 | 375 |
| 2006-10-17 | 1,498 | 1,498 | 1,485 | 1,485 | 1,100 | 371.25 |
| 2006-10-16 | 1,491 | 1,494 | 1,474 | 1,483 | 9,100 | 370.75 |
| 2006-10-13 | 1,480 | 1,480 | 1,460 | 1,469 | 5,900 | 367.25 |
| 2006-10-12 | 1,490 | 1,490 | 1,470 | 1,480 | 4,700 | 370 |
| 2006-10-11 | 1,490 | 1,491 | 1,490 | 1,490 | 17,700 | 372.50 |
| 2006-10-10 | 1,490 | 1,498 | 1,490 | 1,490 | 3,400 | 372.50 |
| 2006-10-06 | 1,502 | 1,504 | 1,497 | 1,500 | 10,400 | 375 |
| 2006-10-05 | 1,510 | 1,510 | 1,501 | 1,508 | 5,600 | 377 |
| 2006-10-04 | 1,492 | 1,512 | 1,490 | 1,508 | 3,400 | 377 |
| 2006-10-03 | 1,514 | 1,514 | 1,491 | 1,491 | 400 | 372.75 |
| 2006-10-02 | 1,490 | 1,510 | 1,490 | 1,505 | 8,900 | 376.25 |
| 2006-09-29 | 1,510 | 1,544 | 1,501 | 1,502 | 2,300 | 375.50 |
| 2006-09-28 | 1,473 | 1,500 | 1,473 | 1,500 | 1,100 | 375 |
| 2006-09-27 | 1,500 | 1,500 | 1,490 | 1,500 | 1,000 | 375 |
| 2006-09-26 | 1,499 | 1,500 | 1,490 | 1,499 | 3,100 | 374.75 |
| 2006-09-25 | 1,550 | 1,550 | 1,530 | 1,545 | 16,200 | 386.25 |
| 2006-09-22 | 1,539 | 1,539 | 1,500 | 1,525 | 3,500 | 381.25 |
| 2006-09-21 | 1,512 | 1,532 | 1,512 | 1,526 | 2,200 | 381.50 |
| 2006-09-20 | 1,505 | 1,507 | 1,505 | 1,507 | 1,500 | 376.75 |
| 2006-09-19 | 1,545 | 1,545 | 1,501 | 1,525 | 5,300 | 381.25 |
| 2006-09-15 | 1,555 | 1,555 | 1,540 | 1,545 | 8,900 | 386.25 |
| 2006-09-14 | 1,540 | 1,549 | 1,532 | 1,545 | 9,400 | 386.25 |
| 2006-09-13 | 1,550 | 1,550 | 1,540 | 1,541 | 3,700 | 385.25 |
| 2006-09-12 | 1,560 | 1,560 | 1,540 | 1,557 | 9,200 | 389.25 |
| 2006-09-11 | 1,526 | 1,560 | 1,526 | 1,550 | 13,700 | 387.50 |
| 2006-09-08 | 1,550 | 1,550 | 1,541 | 1,550 | 2,900 | 387.50 |
| 2006-09-07 | 1,553 | 1,569 | 1,549 | 1,556 | 8,600 | 389 |
| 2006-09-06 | 1,556 | 1,569 | 1,540 | 1,569 | 3,300 | 392.25 |
| 2006-09-05 | 1,559 | 1,559 | 1,530 | 1,558 | 5,500 | 389.50 |
| 2006-09-04 | 1,533 | 1,540 | 1,530 | 1,536 | 1,500 | 384 |
| 2006-09-01 | 1,561 | 1,561 | 1,523 | 1,540 | 3,600 | 385 |
| 2006-08-31 | 1,540 | 1,540 | 1,501 | 1,531 | 2,400 | 382.75 |
| 2006-08-30 | 1,530 | 1,543 | 1,530 | 1,543 | 1,900 | 385.75 |
| 2006-08-29 | 1,586 | 1,599 | 1,501 | 1,508 | 16,700 | 377 |
| 2006-08-28 | 1,599 | 1,605 | 1,586 | 1,586 | 20,400 | 396.50 |
| 2006-08-25 | 1,600 | 1,600 | 1,580 | 1,599 | 21,200 | 399.75 |
| 2006-08-24 | 1,585 | 1,590 | 1,578 | 1,589 | 7,500 | 397.25 |
| 2006-08-23 | 1,580 | 1,585 | 1,580 | 1,580 | 5,100 | 395 |
| 2006-08-22 | 1,569 | 1,575 | 1,560 | 1,575 | 11,700 | 393.75 |
| 2006-08-21 | 1,551 | 1,570 | 1,551 | 1,556 | 4,100 | 389 |
| 2006-08-18 | 1,530 | 1,585 | 1,480 | 1,575 | 34,500 | 393.75 |
| 2006-08-17 | 1,530 | 1,539 | 1,500 | 1,539 | 15,100 | 384.75 |
| 2006-08-16 | 1,537 | 1,539 | 1,493 | 1,527 | 11,000 | 381.75 |
| 2006-08-15 | 1,492 | 1,540 | 1,492 | 1,539 | 25,000 | 384.75 |
| 2006-08-14 | 1,420 | 1,480 | 1,410 | 1,452 | 10,400 | 363 |
| 2006-08-11 | 1,380 | 1,405 | 1,380 | 1,400 | 14,700 | 350 |
| 2006-08-10 | 1,362 | 1,380 | 1,361 | 1,380 | 25,500 | 345 |
| 2006-08-09 | 1,370 | 1,370 | 1,356 | 1,362 | 6,800 | 340.50 |
| 2006-08-08 | 1,369 | 1,370 | 1,354 | 1,370 | 9,000 | 342.50 |
| 2006-08-07 | 1,364 | 1,380 | 1,355 | 1,379 | 3,100 | 344.75 |
| 2006-08-04 | 1,361 | 1,364 | 1,354 | 1,364 | 3,200 | 341 |
| 2006-08-03 | 1,361 | 1,362 | 1,361 | 1,361 | 2,000 | 340.25 |
| 2006-08-02 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 342.50 |
| 2006-08-01 | 1,360 | 1,395 | 1,360 | 1,382 | 2,700 | 345.50 |
| 2006-07-31 | 1,390 | 1,390 | 1,355 | 1,360 | 6,500 | 340 |
| 2006-07-28 | 1,384 | 1,389 | 1,380 | 1,380 | 300 | 345 |
| 2006-07-27 | 1,358 | 1,370 | 1,358 | 1,364 | 500 | 341 |
| 2006-07-26 | 1,370 | 1,370 | 1,360 | 1,370 | 900 | 342.50 |
| 2006-07-25 | 1,383 | 1,385 | 1,350 | 1,374 | 7,600 | 343.50 |
| 2006-07-24 | 1,395 | 1,395 | 1,380 | 1,385 | 800 | 346.25 |
| 2006-07-21 | 1,386 | 1,409 | 1,385 | 1,400 | 4,900 | 350 |
| 2006-07-20 | 1,390 | 1,400 | 1,390 | 1,400 | 4,100 | 350 |
| 2006-07-19 | 1,375 | 1,390 | 1,359 | 1,390 | 3,300 | 347.50 |
| 2006-07-18 | 1,395 | 1,395 | 1,372 | 1,372 | 13,100 | 343 |
| 2006-07-14 | 1,360 | 1,375 | 1,360 | 1,369 | 5,200 | 342.25 |
| 2006-07-13 | 1,385 | 1,386 | 1,380 | 1,386 | 2,600 | 346.50 |
| 2006-07-12 | 1,415 | 1,415 | 1,385 | 1,386 | 9,200 | 346.50 |
| 2006-07-11 | 1,374 | 1,380 | 1,371 | 1,375 | 2,500 | 343.75 |
| 2006-07-10 | 1,414 | 1,414 | 1,367 | 1,368 | 13,300 | 342 |
| 2006-07-07 | 1,356 | 1,399 | 1,356 | 1,374 | 6,800 | 343.50 |
| 2006-07-06 | 1,363 | 1,365 | 1,352 | 1,354 | 7,400 | 338.50 |
| 2006-07-05 | 1,360 | 1,362 | 1,350 | 1,359 | 6,900 | 339.75 |
| 2006-07-04 | 1,360 | 1,364 | 1,351 | 1,360 | 24,500 | 340 |
| 2006-07-03 | 1,360 | 1,360 | 1,358 | 1,360 | 7,600 | 340 |
| 2006-06-30 | 1,361 | 1,361 | 1,354 | 1,360 | 22,500 | 340 |
| 2006-06-29 | 1,360 | 1,365 | 1,355 | 1,360 | 11,400 | 340 |
| 2006-06-28 | 1,383 | 1,399 | 1,355 | 1,355 | 7,900 | 338.75 |
| 2006-06-27 | 1,398 | 1,398 | 1,381 | 1,385 | 1,600 | 346.25 |
| 2006-06-26 | 1,400 | 1,400 | 1,390 | 1,390 | 1,300 | 347.50 |
| 2006-06-23 | 1,450 | 1,450 | 1,375 | 1,400 | 27,500 | 350 |
| 2006-06-22 | 1,450 | 1,460 | 1,435 | 1,460 | 23,500 | 365 |
| 2006-06-21 | 1,440 | 1,453 | 1,440 | 1,450 | 4,000 | 362.50 |
| 2006-06-20 | 1,450 | 1,450 | 1,443 | 1,450 | 2,600 | 362.50 |
| 2006-06-19 | 1,480 | 1,485 | 1,441 | 1,450 | 13,300 | 362.50 |
| 2006-06-16 | 1,439 | 1,441 | 1,428 | 1,440 | 11,300 | 360 |
| 2006-06-15 | 1,450 | 1,450 | 1,415 | 1,418 | 11,600 | 354.50 |
| 2006-06-14 | 1,351 | 1,370 | 1,350 | 1,370 | 26,100 | 342.50 |
| 2006-06-13 | 1,410 | 1,410 | 1,360 | 1,380 | 11,100 | 345 |
| 2006-06-12 | 1,429 | 1,440 | 1,429 | 1,430 | 11,700 | 357.50 |
| 2006-06-09 | 1,390 | 1,430 | 1,390 | 1,430 | 11,600 | 357.50 |
| 2006-06-08 | 1,398 | 1,398 | 1,340 | 1,368 | 6,300 | 342 |
| 2006-06-07 | 1,335 | 1,415 | 1,335 | 1,400 | 20,000 | 350 |
| 2006-06-06 | 1,419 | 1,429 | 1,319 | 1,319 | 7,500 | 329.75 |
| 2006-06-05 | 1,360 | 1,400 | 1,360 | 1,399 | 4,900 | 349.75 |
| 2006-06-02 | 1,414 | 1,420 | 1,350 | 1,365 | 5,600 | 341.25 |
| 2006-06-01 | 1,460 | 1,460 | 1,370 | 1,407 | 4,200 | 351.75 |
| 2006-05-31 | 1,471 | 1,474 | 1,460 | 1,463 | 2,400 | 365.75 |
| 2006-05-30 | 1,490 | 1,507 | 1,480 | 1,490 | 16,200 | 372.50 |
| 2006-05-29 | 1,493 | 1,493 | 1,485 | 1,493 | 3,100 | 373.25 |
| 2006-05-26 | 1,475 | 1,504 | 1,475 | 1,504 | 9,800 | 376 |
| 2006-05-25 | 1,560 | 1,560 | 1,500 | 1,525 | 17,500 | 381.25 |
| 2006-05-24 | 1,500 | 1,500 | 1,474 | 1,480 | 4,700 | 370 |
| 2006-05-23 | 1,460 | 1,465 | 1,460 | 1,463 | 800 | 365.75 |
| 2006-05-22 | 1,450 | 1,480 | 1,450 | 1,480 | 12,600 | 370 |
| 2006-05-19 | 1,430 | 1,469 | 1,430 | 1,450 | 3,100 | 362.50 |
| 2006-05-18 | 1,451 | 1,470 | 1,450 | 1,470 | 16,100 | 367.50 |
| 2006-05-17 | 1,490 | 1,498 | 1,480 | 1,498 | 5,000 | 374.50 |
| 2006-05-16 | 1,532 | 1,533 | 1,501 | 1,505 | 1,500 | 376.25 |
| 2006-05-15 | 1,519 | 1,540 | 1,503 | 1,536 | 25,000 | 384 |
| 2006-05-12 | 1,490 | 1,499 | 1,485 | 1,499 | 10,900 | 374.75 |
| 2006-05-11 | 1,501 | 1,501 | 1,490 | 1,498 | 5,300 | 374.50 |
| 2006-05-10 | 1,506 | 1,506 | 1,490 | 1,500 | 20,600 | 375 |
| 2006-05-09 | 1,500 | 1,540 | 1,496 | 1,530 | 54,400 | 382.50 |
| 2006-05-08 | 1,500 | 1,501 | 1,500 | 1,500 | 8,500 | 375 |
| 2006-05-02 | 1,500 | 1,500 | 1,487 | 1,500 | 7,400 | 375 |
| 2006-05-01 | 1,495 | 1,500 | 1,485 | 1,500 | 25,800 | 375 |
| 2006-04-28 | 1,515 | 1,515 | 1,495 | 1,500 | 33,000 | 375 |
| 2006-04-27 | 1,530 | 1,544 | 1,519 | 1,519 | 13,700 | 379.75 |
| 2006-04-26 | 1,530 | 1,542 | 1,511 | 1,521 | 20,200 | 380.25 |
| 2006-04-25 | 1,500 | 1,550 | 1,500 | 1,547 | 25,400 | 386.75 |
| 2006-04-24 | 1,550 | 1,566 | 1,501 | 1,565 | 7,000 | 391.25 |
| 2006-04-21 | 1,585 | 1,585 | 1,575 | 1,575 | 12,600 | 393.75 |
| 2006-04-20 | 1,590 | 1,590 | 1,585 | 1,585 | 5,900 | 396.25 |
| 2006-04-19 | 1,615 | 1,615 | 1,590 | 1,590 | 7,500 | 397.50 |
| 2006-04-18 | 1,600 | 1,600 | 1,590 | 1,600 | 4,300 | 400 |
| 2006-04-17 | 1,619 | 1,619 | 1,592 | 1,610 | 16,400 | 402.50 |
| 2006-04-14 | 1,579 | 1,580 | 1,570 | 1,570 | 13,900 | 392.50 |
| 2006-04-13 | 1,565 | 1,590 | 1,565 | 1,584 | 8,000 | 396 |
| 2006-04-12 | 1,590 | 1,590 | 1,565 | 1,566 | 28,600 | 391.50 |
| 2006-04-11 | 1,634 | 1,634 | 1,590 | 1,590 | 31,500 | 397.50 |
| 2006-04-10 | 1,670 | 1,670 | 1,649 | 1,655 | 6,700 | 413.75 |
| 2006-04-07 | 1,697 | 1,697 | 1,675 | 1,690 | 4,100 | 422.50 |
| 2006-04-06 | 1,691 | 1,698 | 1,690 | 1,698 | 2,700 | 424.50 |
| 2006-04-05 | 1,649 | 1,700 | 1,649 | 1,699 | 20,700 | 424.75 |
| 2006-04-04 | 1,650 | 1,659 | 1,620 | 1,650 | 15,500 | 412.50 |
| 2006-04-03 | 1,633 | 1,659 | 1,633 | 1,645 | 12,200 | 411.25 |
| 2006-03-31 | 1,595 | 1,628 | 1,595 | 1,617 | 6,300 | 404.25 |
| 2006-03-30 | 1,570 | 1,594 | 1,550 | 1,589 | 9,500 | 397.25 |
| 2006-03-29 | 1,540 | 1,560 | 1,540 | 1,550 | 3,200 | 387.50 |
| 2006-03-28 | 1,534 | 1,550 | 1,526 | 1,542 | 34,300 | 385.50 |
| 2006-03-27 | 1,545 | 1,546 | 1,525 | 1,545 | 16,300 | 386.25 |
| 2006-03-24 | 1,535 | 1,545 | 1,505 | 1,544 | 27,600 | 386 |
| 2006-03-23 | 1,543 | 1,556 | 1,490 | 1,505 | 46,700 | 376.25 |
| 2006-03-22 | 1,540 | 1,540 | 1,526 | 1,531 | 12,200 | 382.75 |
| 2006-03-20 | 1,549 | 1,549 | 1,525 | 1,525 | 17,100 | 381.25 |
| 2006-03-17 | 1,520 | 1,575 | 1,520 | 1,555 | 14,500 | 388.75 |
| 2006-03-16 | 1,540 | 1,540 | 1,520 | 1,520 | 8,200 | 380 |
| 2006-03-15 | 1,541 | 1,558 | 1,520 | 1,540 | 18,200 | 385 |
| 2006-03-14 | 1,536 | 1,536 | 1,510 | 1,511 | 37,100 | 377.75 |
| 2006-03-13 | 1,530 | 1,560 | 1,520 | 1,535 | 9,600 | 383.75 |
| 2006-03-10 | 1,530 | 1,530 | 1,510 | 1,520 | 19,800 | 380 |
| 2006-03-09 | 1,520 | 1,520 | 1,480 | 1,504 | 15,100 | 376 |
| 2006-03-08 | 1,560 | 1,570 | 1,500 | 1,520 | 9,600 | 380 |
| 2006-03-07 | 1,562 | 1,562 | 1,545 | 1,560 | 8,400 | 390 |
| 2006-03-06 | 1,564 | 1,574 | 1,541 | 1,570 | 9,400 | 392.50 |
| 2006-03-03 | 1,625 | 1,625 | 1,580 | 1,580 | 1,300 | 395 |
| 2006-03-02 | 1,615 | 1,625 | 1,615 | 1,623 | 1,800 | 405.75 |
| 2006-03-01 | 1,580 | 1,618 | 1,580 | 1,608 | 12,000 | 402 |
| 2006-02-28 | 1,620 | 1,623 | 1,590 | 1,590 | 8,100 | 397.50 |
| 2006-02-27 | 1,600 | 1,620 | 1,590 | 1,595 | 7,100 | 398.75 |
| 2006-02-24 | 1,550 | 1,640 | 1,550 | 1,590 | 33,300 | 397.50 |
| 2006-02-23 | 1,579 | 1,600 | 1,579 | 1,590 | 6,700 | 397.50 |
| 2006-02-22 | 1,576 | 1,580 | 1,549 | 1,570 | 7,300 | 392.50 |
| 2006-02-21 | 1,570 | 1,590 | 1,530 | 1,546 | 15,900 | 386.50 |
| 2006-02-20 | 1,661 | 1,661 | 1,600 | 1,630 | 10,800 | 407.50 |
| 2006-02-17 | 1,630 | 1,691 | 1,630 | 1,661 | 11,500 | 415.25 |
| 2006-02-16 | 1,634 | 1,649 | 1,631 | 1,634 | 3,700 | 408.50 |
| 2006-02-15 | 1,738 | 1,738 | 1,614 | 1,630 | 21,100 | 407.50 |
| 2006-02-14 | 1,621 | 1,625 | 1,561 | 1,588 | 27,900 | 397 |
| 2006-02-13 | 1,638 | 1,654 | 1,630 | 1,631 | 12,400 | 407.75 |
| 2006-02-10 | 1,684 | 1,700 | 1,640 | 1,668 | 14,100 | 417 |
| 2006-02-09 | 1,690 | 1,700 | 1,680 | 1,689 | 5,200 | 422.25 |
| 2006-02-08 | 1,725 | 1,725 | 1,661 | 1,690 | 23,600 | 422.50 |
| 2006-02-07 | 1,740 | 1,748 | 1,740 | 1,745 | 10,600 | 436.25 |
| 2006-02-06 | 1,666 | 1,740 | 1,555 | 1,740 | 46,400 | 435 |
| 2006-02-03 | 1,664 | 1,694 | 1,658 | 1,665 | 15,800 | 416.25 |
| 2006-02-02 | 1,668 | 1,700 | 1,653 | 1,700 | 16,400 | 425 |
| 2006-02-01 | 1,680 | 1,680 | 1,646 | 1,668 | 34,200 | 417 |
| 2006-01-31 | 1,700 | 1,700 | 1,683 | 1,700 | 13,600 | 425 |
| 2006-01-30 | 1,710 | 1,720 | 1,672 | 1,680 | 18,700 | 420 |
| 2006-01-27 | 1,630 | 1,700 | 1,620 | 1,700 | 33,800 | 425 |
| 2006-01-26 | 1,650 | 1,650 | 1,611 | 1,630 | 40,700 | 407.50 |
| 2006-01-25 | 1,668 | 1,668 | 1,620 | 1,620 | 12,400 | 405 |
| 2006-01-24 | 1,600 | 1,699 | 1,585 | 1,669 | 22,700 | 417.25 |
| 2006-01-23 | 1,700 | 1,700 | 1,600 | 1,602 | 20,300 | 400.50 |
| 2006-01-20 | 1,789 | 1,789 | 1,750 | 1,750 | 10,300 | 437.50 |
| 2006-01-19 | 1,776 | 1,790 | 1,750 | 1,780 | 6,000 | 445 |
| 2006-01-18 | 1,800 | 1,800 | 1,649 | 1,748 | 18,400 | 437 |
| 2006-01-17 | 1,825 | 1,835 | 1,820 | 1,820 | 7,300 | 455 |
| 2006-01-16 | 1,835 | 1,850 | 1,825 | 1,850 | 24,200 | 462.50 |
| 2006-01-13 | 1,841 | 1,845 | 1,830 | 1,845 | 21,900 | 461.25 |
| 2006-01-12 | 1,880 | 1,880 | 1,831 | 1,850 | 15,900 | 462.50 |
| 2006-01-11 | 1,871 | 1,887 | 1,821 | 1,871 | 31,200 | 467.75 |
| 2006-01-10 | 1,888 | 1,888 | 1,871 | 1,880 | 10,000 | 470 |
| 2006-01-06 | 1,882 | 1,888 | 1,880 | 1,888 | 9,100 | 472 |
| 2006-01-05 | 1,883 | 1,883 | 1,870 | 1,882 | 12,500 | 470.50 |
| 2006-01-04 | 1,878 | 1,899 | 1,878 | 1,883 | 3,100 | 470.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
