8473 SBIホールディングス(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 | 40,200 | 40,350 | 40,000 | 40,100 | 58,259 | 4,010 |
| 2006-12-28 | 40,500 | 40,650 | 40,050 | 40,300 | 84,661 | 4,030 |
| 2006-12-27 | 40,600 | 40,800 | 40,300 | 40,350 | 68,778 | 4,035 |
| 2006-12-26 | 40,100 | 40,550 | 39,750 | 40,400 | 152,686 | 4,040 |
| 2006-12-25 | 40,700 | 40,750 | 40,150 | 40,300 | 88,336 | 4,030 |
| 2006-12-22 | 40,900 | 41,300 | 40,700 | 40,750 | 88,019 | 4,075 |
| 2006-12-21 | 41,700 | 41,750 | 40,850 | 41,000 | 140,560 | 4,100 |
| 2006-12-20 | 40,500 | 41,500 | 40,500 | 41,300 | 145,536 | 4,130 |
| 2006-12-19 | 40,800 | 41,250 | 40,450 | 40,450 | 175,139 | 4,045 |
| 2006-12-18 | 42,100 | 42,300 | 41,250 | 41,600 | 191,162 | 4,160 |
| 2006-12-15 | 41,700 | 42,450 | 41,500 | 42,150 | 300,829 | 4,215 |
| 2006-12-14 | 40,300 | 41,400 | 40,300 | 41,400 | 177,413 | 4,140 |
| 2006-12-13 | 41,150 | 41,150 | 40,100 | 40,400 | 264,379 | 4,040 |
| 2006-12-12 | 41,100 | 41,800 | 41,100 | 41,350 | 138,537 | 4,135 |
| 2006-12-11 | 41,850 | 41,950 | 40,850 | 41,250 | 185,089 | 4,125 |
| 2006-12-08 | 42,200 | 42,300 | 41,700 | 41,800 | 124,107 | 4,180 |
| 2006-12-07 | 42,450 | 42,750 | 41,850 | 42,150 | 159,591 | 4,215 |
| 2006-12-06 | 41,850 | 42,450 | 41,250 | 42,250 | 204,455 | 4,225 |
| 2006-12-05 | 42,700 | 43,100 | 41,300 | 41,800 | 370,650 | 4,180 |
| 2006-12-04 | 40,650 | 42,600 | 40,550 | 42,400 | 407,078 | 4,240 |
| 2006-12-01 | 40,500 | 41,150 | 40,050 | 40,450 | 308,545 | 4,045 |
| 2006-11-30 | 40,200 | 40,800 | 39,700 | 40,650 | 393,505 | 4,065 |
| 2006-11-29 | 38,700 | 39,350 | 38,450 | 38,600 | 441,629 | 3,860 |
| 2006-11-28 | 36,000 | 37,700 | 35,800 | 37,200 | 312,686 | 3,720 |
| 2006-11-27 | 35,450 | 37,250 | 35,350 | 36,700 | 210,025 | 3,670 |
| 2006-11-24 | 36,050 | 36,350 | 34,700 | 35,850 | 342,410 | 3,585 |
| 2006-11-22 | 34,550 | 37,550 | 34,400 | 37,250 | 412,546 | 3,725 |
| 2006-11-21 | 34,750 | 35,700 | 34,000 | 34,350 | 372,693 | 3,435 |
| 2006-11-20 | 36,350 | 36,650 | 34,500 | 34,600 | 484,251 | 3,460 |
| 2006-11-17 | 39,050 | 39,200 | 37,150 | 37,150 | 438,100 | 3,715 |
| 2006-11-16 | 40,350 | 40,850 | 39,700 | 39,750 | 281,205 | 3,975 |
| 2006-11-15 | 41,800 | 41,800 | 40,600 | 40,750 | 217,206 | 4,075 |
| 2006-11-14 | 41,650 | 41,800 | 41,000 | 41,400 | 204,852 | 4,140 |
| 2006-11-13 | 41,450 | 42,000 | 41,300 | 41,500 | 115,418 | 4,150 |
| 2006-11-10 | 41,600 | 42,050 | 41,350 | 41,550 | 178,311 | 4,155 |
| 2006-11-09 | 41,750 | 42,200 | 41,400 | 41,650 | 133,067 | 4,165 |
| 2006-11-08 | 42,400 | 42,800 | 41,700 | 41,800 | 165,778 | 4,180 |
| 2006-11-07 | 43,200 | 43,350 | 42,200 | 42,400 | 156,205 | 4,240 |
| 2006-11-06 | 41,900 | 43,100 | 41,650 | 43,050 | 221,585 | 4,305 |
| 2006-11-02 | 42,900 | 42,950 | 41,600 | 41,850 | 239,898 | 4,185 |
| 2006-11-01 | 43,200 | 43,750 | 42,850 | 43,100 | 221,835 | 4,310 |
| 2006-10-31 | 42,950 | 43,250 | 42,350 | 42,700 | 151,605 | 4,270 |
| 2006-10-30 | 42,250 | 43,550 | 42,150 | 42,850 | 275,602 | 4,285 |
| 2006-10-27 | 42,750 | 43,250 | 42,150 | 42,650 | 537,269 | 4,265 |
| 2006-10-26 | 43,800 | 44,600 | 43,550 | 44,350 | 147,741 | 4,435 |
| 2006-10-25 | 45,250 | 45,350 | 43,400 | 43,450 | 210,156 | 4,345 |
| 2006-10-24 | 46,050 | 46,650 | 44,250 | 44,850 | 338,578 | 4,485 |
| 2006-10-23 | 43,850 | 45,500 | 43,450 | 45,250 | 248,653 | 4,525 |
| 2006-10-20 | 44,600 | 44,800 | 43,700 | 44,250 | 241,645 | 4,425 |
| 2006-10-19 | 45,700 | 45,800 | 44,650 | 44,800 | 348,755 | 4,480 |
| 2006-10-18 | 43,100 | 44,950 | 42,950 | 44,900 | 305,163 | 4,490 |
| 2006-10-17 | 43,550 | 43,700 | 42,700 | 43,050 | 157,126 | 4,305 |
| 2006-10-16 | 42,600 | 43,950 | 42,550 | 43,900 | 207,009 | 4,390 |
| 2006-10-13 | 42,250 | 42,550 | 41,800 | 42,250 | 177,595 | 4,225 |
| 2006-10-12 | 40,550 | 42,150 | 40,150 | 41,500 | 281,639 | 4,150 |
| 2006-10-11 | 41,750 | 42,050 | 40,750 | 40,750 | 239,055 | 4,075 |
| 2006-10-10 | 42,550 | 42,850 | 41,350 | 41,800 | 210,861 | 4,180 |
| 2006-10-06 | 43,900 | 44,300 | 42,950 | 43,350 | 221,639 | 4,335 |
| 2006-10-05 | 44,600 | 45,050 | 43,900 | 44,300 | 293,960 | 4,430 |
| 2006-10-04 | 43,450 | 45,250 | 43,200 | 43,300 | 667,660 | 4,330 |
| 2006-10-03 | 41,500 | 42,550 | 41,200 | 42,250 | 142,161 | 4,225 |
| 2006-10-02 | 42,600 | 42,700 | 41,900 | 42,200 | 134,445 | 4,220 |
| 2006-09-29 | 42,650 | 43,250 | 42,100 | 42,250 | 160,303 | 4,225 |
| 2006-09-28 | 41,800 | 43,000 | 41,400 | 42,850 | 222,153 | 4,285 |
| 2006-09-27 | 41,400 | 41,550 | 40,800 | 41,400 | 125,775 | 4,140 |
| 2006-09-26 | 40,750 | 41,700 | 40,750 | 41,050 | 190,129 | 4,105 |
| 2006-09-25 | 41,550 | 41,550 | 40,650 | 40,750 | 166,728 | 4,075 |
| 2006-09-22 | 40,900 | 41,800 | 40,900 | 41,350 | 123,772 | 4,135 |
| 2006-09-21 | 41,900 | 42,100 | 40,800 | 41,250 | 184,869 | 4,125 |
| 2006-09-20 | 42,450 | 42,450 | 41,150 | 41,500 | 213,419 | 4,150 |
| 2006-09-19 | 42,450 | 43,050 | 42,350 | 42,650 | 154,366 | 4,265 |
| 2006-09-15 | 41,200 | 42,200 | 41,100 | 42,000 | 189,322 | 4,200 |
| 2006-09-14 | 41,600 | 42,500 | 41,150 | 41,600 | 217,117 | 4,160 |
| 2006-09-13 | 43,800 | 43,850 | 41,100 | 41,100 | 314,746 | 4,110 |
| 2006-09-12 | 43,950 | 44,200 | 42,400 | 43,000 | 255,023 | 4,300 |
| 2006-09-11 | 45,200 | 45,350 | 43,850 | 43,950 | 171,653 | 4,395 |
| 2006-09-08 | 44,000 | 45,350 | 43,900 | 45,050 | 216,934 | 4,505 |
| 2006-09-07 | 44,500 | 45,200 | 44,100 | 44,400 | 288,733 | 4,440 |
| 2006-09-06 | 46,000 | 46,100 | 45,150 | 45,300 | 376,435 | 4,530 |
| 2006-09-05 | 45,950 | 47,450 | 45,600 | 47,000 | 368,823 | 4,700 |
| 2006-09-04 | 45,450 | 46,100 | 45,250 | 45,900 | 244,657 | 4,590 |
| 2006-09-01 | 44,350 | 45,200 | 44,000 | 44,650 | 209,405 | 4,465 |
| 2006-08-31 | 43,550 | 44,750 | 42,900 | 44,750 | 315,666 | 4,475 |
| 2006-08-30 | 44,600 | 44,600 | 42,700 | 43,200 | 267,929 | 4,320 |
| 2006-08-29 | 43,050 | 44,450 | 43,000 | 44,250 | 227,293 | 4,425 |
| 2006-08-28 | 43,100 | 43,750 | 42,200 | 42,250 | 369,294 | 4,225 |
| 2006-08-25 | 45,100 | 45,400 | 43,500 | 43,900 | 338,147 | 4,390 |
| 2006-08-24 | 46,100 | 46,150 | 44,750 | 45,250 | 313,495 | 4,525 |
| 2006-08-23 | 45,200 | 46,650 | 44,850 | 46,500 | 386,975 | 4,650 |
| 2006-08-22 | 44,450 | 45,300 | 44,200 | 45,050 | 306,765 | 4,505 |
| 2006-08-21 | 45,850 | 46,150 | 44,150 | 44,350 | 333,669 | 4,435 |
| 2006-08-18 | 46,700 | 46,950 | 45,700 | 45,750 | 394,669 | 4,575 |
| 2006-08-17 | 48,000 | 48,050 | 45,950 | 46,300 | 361,238 | 4,630 |
| 2006-08-16 | 47,100 | 47,650 | 46,650 | 46,850 | 484,273 | 4,685 |
| 2006-08-15 | 43,900 | 46,650 | 43,850 | 46,300 | 604,257 | 4,630 |
| 2006-08-14 | 43,250 | 43,800 | 43,100 | 43,600 | 162,690 | 4,360 |
| 2006-08-11 | 43,150 | 43,600 | 42,800 | 43,250 | 302,235 | 4,325 |
| 2006-08-10 | 42,500 | 43,400 | 42,200 | 43,300 | 317,858 | 4,330 |
| 2006-08-09 | 41,300 | 42,800 | 40,900 | 42,500 | 395,176 | 4,250 |
| 2006-08-08 | 42,500 | 42,600 | 40,850 | 41,300 | 491,561 | 4,130 |
| 2006-08-07 | 43,000 | 43,850 | 42,650 | 42,900 | 515,632 | 4,290 |
| 2006-08-04 | 43,150 | 43,950 | 42,050 | 42,200 | 557,513 | 4,220 |
| 2006-08-03 | 41,900 | 43,000 | 41,200 | 42,750 | 1,090,648 | 4,275 |
| 2006-08-02 | 44,800 | 45,050 | 43,350 | 43,650 | 478,444 | 4,365 |
| 2006-08-01 | 45,400 | 47,550 | 45,100 | 45,600 | 312,911 | 4,560 |
| 2006-07-31 | 45,400 | 45,750 | 44,550 | 45,000 | 199,993 | 4,500 |
| 2006-07-28 | 43,500 | 44,400 | 42,600 | 44,300 | 205,891 | 4,430 |
| 2006-07-27 | 41,600 | 43,700 | 41,100 | 43,150 | 316,280 | 4,315 |
| 2006-07-26 | 41,300 | 42,000 | 40,450 | 41,300 | 222,977 | 4,130 |
| 2006-07-25 | 43,700 | 44,000 | 40,750 | 40,900 | 247,462 | 4,090 |
| 2006-07-24 | 41,850 | 42,900 | 41,650 | 42,550 | 113,194 | 4,255 |
| 2006-07-21 | 43,100 | 43,450 | 42,300 | 42,900 | 188,891 | 4,290 |
| 2006-07-20 | 43,350 | 44,900 | 42,950 | 44,700 | 217,141 | 4,470 |
| 2006-07-19 | 42,450 | 43,450 | 41,150 | 41,350 | 256,553 | 4,135 |
| 2006-07-18 | 45,550 | 45,650 | 42,150 | 42,500 | 248,403 | 4,250 |
| 2006-07-14 | 46,100 | 46,700 | 45,650 | 45,950 | 135,974 | 4,595 |
| 2006-07-13 | 46,200 | 48,100 | 45,600 | 46,900 | 189,072 | 4,690 |
| 2006-07-12 | 47,950 | 48,450 | 46,200 | 46,600 | 200,650 | 4,660 |
| 2006-07-11 | 48,500 | 48,750 | 47,000 | 48,050 | 154,942 | 4,805 |
| 2006-07-10 | 47,600 | 49,050 | 46,550 | 48,750 | 262,686 | 4,875 |
| 2006-07-07 | 51,700 | 51,800 | 48,000 | 48,450 | 345,188 | 4,845 |
| 2006-07-06 | 51,500 | 52,100 | 50,800 | 51,200 | 140,382 | 5,120 |
| 2006-07-05 | 51,900 | 52,700 | 51,400 | 51,700 | 133,512 | 5,170 |
| 2006-07-04 | 53,500 | 53,900 | 52,700 | 52,900 | 186,899 | 5,290 |
| 2006-07-03 | 50,700 | 53,000 | 50,300 | 52,800 | 193,139 | 5,280 |
| 2006-06-30 | 50,800 | 50,900 | 49,900 | 50,500 | 148,364 | 5,050 |
| 2006-06-29 | 49,700 | 49,800 | 49,350 | 49,500 | 95,282 | 4,950 |
| 2006-06-28 | 49,500 | 49,950 | 48,850 | 49,100 | 205,826 | 4,910 |
| 2006-06-27 | 48,800 | 50,700 | 48,800 | 50,400 | 388,680 | 5,040 |
| 2006-06-26 | 48,550 | 48,550 | 47,400 | 48,000 | 131,750 | 4,800 |
| 2006-06-23 | 47,200 | 48,500 | 46,900 | 48,500 | 116,398 | 4,850 |
| 2006-06-22 | 47,200 | 47,850 | 46,850 | 47,800 | 123,206 | 4,780 |
| 2006-06-21 | 46,700 | 47,000 | 45,700 | 46,150 | 138,799 | 4,615 |
| 2006-06-20 | 47,950 | 48,700 | 46,100 | 46,150 | 282,737 | 4,615 |
| 2006-06-19 | 48,250 | 50,000 | 48,150 | 48,750 | 200,775 | 4,875 |
| 2006-06-16 | 48,150 | 49,050 | 47,950 | 48,550 | 293,674 | 4,855 |
| 2006-06-15 | 47,150 | 47,550 | 45,900 | 46,150 | 229,643 | 4,615 |
| 2006-06-14 | 43,550 | 46,050 | 43,250 | 45,950 | 291,931 | 4,595 |
| 2006-06-13 | 45,000 | 46,050 | 44,150 | 44,150 | 225,920 | 4,415 |
| 2006-06-12 | 44,200 | 46,450 | 44,100 | 46,200 | 215,832 | 4,620 |
| 2006-06-09 | 44,700 | 45,300 | 43,000 | 45,000 | 274,537 | 4,500 |
| 2006-06-08 | 43,600 | 44,400 | 42,350 | 43,100 | 493,736 | 4,310 |
| 2006-06-07 | 46,800 | 48,200 | 44,750 | 45,100 | 305,640 | 4,510 |
| 2006-06-06 | 48,400 | 49,050 | 47,200 | 47,200 | 264,908 | 4,720 |
| 2006-06-05 | 48,000 | 50,900 | 47,200 | 50,100 | 271,240 | 5,010 |
| 2006-06-02 | 47,450 | 49,000 | 43,850 | 48,600 | 560,772 | 4,860 |
| 2006-06-01 | 51,800 | 51,900 | 47,300 | 47,850 | 264,145 | 4,785 |
| 2006-05-31 | 50,400 | 52,100 | 50,300 | 51,300 | 207,563 | 5,130 |
| 2006-05-30 | 51,300 | 51,600 | 50,300 | 51,400 | 180,378 | 5,140 |
| 2006-05-29 | 51,400 | 51,900 | 50,700 | 51,000 | 133,196 | 5,100 |
| 2006-05-26 | 51,900 | 52,100 | 50,200 | 50,900 | 172,379 | 5,090 |
| 2006-05-25 | 51,500 | 53,000 | 51,100 | 51,300 | 233,458 | 5,130 |
| 2006-05-24 | 52,000 | 52,000 | 50,800 | 51,600 | 155,163 | 5,160 |
| 2006-05-23 | 50,300 | 51,800 | 50,200 | 51,000 | 194,134 | 5,100 |
| 2006-05-22 | 53,800 | 54,200 | 50,600 | 50,800 | 204,931 | 5,080 |
| 2006-05-19 | 50,700 | 53,700 | 50,000 | 53,300 | 240,779 | 5,330 |
| 2006-05-18 | 49,500 | 51,500 | 48,550 | 51,300 | 288,694 | 5,130 |
| 2006-05-17 | 52,400 | 52,400 | 50,200 | 50,900 | 264,573 | 5,090 |
| 2006-05-16 | 53,000 | 53,800 | 49,900 | 50,400 | 239,296 | 5,040 |
| 2006-05-15 | 52,600 | 53,200 | 51,600 | 52,000 | 197,287 | 5,200 |
| 2006-05-12 | 51,200 | 54,100 | 51,000 | 53,600 | 248,215 | 5,360 |
| 2006-05-11 | 53,600 | 54,900 | 51,700 | 52,100 | 248,200 | 5,210 |
| 2006-05-10 | 56,200 | 56,200 | 52,700 | 53,500 | 306,271 | 5,350 |
| 2006-05-09 | 57,900 | 58,500 | 56,100 | 56,200 | 245,336 | 5,620 |
| 2006-05-08 | 57,500 | 58,200 | 56,700 | 58,200 | 214,255 | 5,820 |
| 2006-05-02 | 55,500 | 57,100 | 55,100 | 56,600 | 123,843 | 5,660 |
| 2006-05-01 | 58,100 | 58,500 | 56,200 | 56,500 | 173,479 | 5,650 |
| 2006-04-28 | 56,700 | 58,200 | 55,300 | 58,000 | 281,777 | 5,800 |
| 2006-04-27 | 57,900 | 58,800 | 56,400 | 57,100 | 190,674 | 5,710 |
| 2006-04-26 | 59,000 | 59,400 | 55,100 | 56,900 | 313,622 | 5,690 |
| 2006-04-25 | 54,500 | 58,100 | 54,300 | 58,100 | 408,603 | 5,810 |
| 2006-04-24 | 53,000 | 57,000 | 52,200 | 53,100 | 462,309 | 5,310 |
| 2006-04-21 | 58,000 | 58,300 | 54,500 | 54,500 | 459,369 | 5,450 |
| 2006-04-20 | 61,900 | 62,300 | 58,500 | 59,500 | 251,324 | 5,950 |
| 2006-04-19 | 65,000 | 65,300 | 61,800 | 62,300 | 124,753 | 6,230 |
| 2006-04-18 | 60,700 | 64,400 | 60,500 | 64,200 | 188,973 | 6,420 |
| 2006-04-17 | 65,500 | 65,600 | 61,000 | 61,300 | 238,987 | 6,130 |
| 2006-04-14 | 66,500 | 67,100 | 65,700 | 65,900 | 76,105 | 6,590 |
| 2006-04-13 | 67,600 | 68,000 | 65,800 | 66,400 | 86,830 | 6,640 |
| 2006-04-12 | 66,500 | 68,100 | 66,200 | 67,400 | 94,935 | 6,740 |
| 2006-04-11 | 67,800 | 68,300 | 66,700 | 67,100 | 114,770 | 6,710 |
| 2006-04-10 | 68,400 | 69,100 | 67,800 | 68,300 | 109,543 | 6,830 |
| 2006-04-07 | 69,700 | 70,100 | 68,600 | 68,900 | 118,980 | 6,890 |
| 2006-04-06 | 69,100 | 70,100 | 68,500 | 70,000 | 153,606 | 7,000 |
| 2006-04-05 | 70,900 | 71,300 | 68,000 | 68,600 | 163,682 | 6,860 |
| 2006-04-04 | 69,100 | 71,800 | 68,000 | 69,800 | 331,656 | 6,980 |
| 2006-04-03 | 66,900 | 69,500 | 66,700 | 69,100 | 209,257 | 6,910 |
| 2006-03-31 | 65,500 | 66,700 | 65,300 | 66,600 | 111,194 | 6,660 |
| 2006-03-30 | 66,300 | 66,800 | 64,900 | 65,200 | 145,023 | 6,520 |
| 2006-03-29 | 62,500 | 66,500 | 62,100 | 65,800 | 218,600 | 6,580 |
| 2006-03-28 | 62,100 | 63,000 | 61,400 | 62,400 | 102,677 | 6,240 |
| 2006-03-27 | 65,100 | 65,400 | 62,400 | 62,400 | 111,927 | 6,240 |
| 2006-03-24 | 64,600 | 65,500 | 64,600 | 64,900 | 81,738 | 6,490 |
| 2006-03-23 | 64,000 | 66,200 | 63,800 | 65,000 | 177,014 | 6,500 |
| 2006-03-22 | 63,800 | 63,800 | 62,800 | 63,500 | 101,436 | 6,350 |
| 2006-03-20 | 63,300 | 63,900 | 62,900 | 63,500 | 99,526 | 6,350 |
| 2006-03-17 | 61,300 | 63,000 | 60,800 | 62,800 | 141,993 | 6,280 |
| 2006-03-16 | 63,400 | 63,500 | 60,300 | 60,800 | 131,975 | 6,080 |
| 2006-03-15 | 63,800 | 64,300 | 63,100 | 63,300 | 121,327 | 6,330 |
| 2006-03-14 | 63,000 | 63,600 | 62,700 | 63,300 | 105,534 | 6,330 |
| 2006-03-13 | 64,200 | 64,200 | 62,700 | 63,200 | 151,039 | 6,320 |
| 2006-03-10 | 60,300 | 62,400 | 60,000 | 62,200 | 225,345 | 6,220 |
| 2006-03-09 | 58,900 | 60,400 | 58,500 | 59,800 | 116,515 | 5,980 |
| 2006-03-08 | 57,800 | 59,500 | 57,300 | 58,400 | 137,802 | 5,840 |
| 2006-03-07 | 61,000 | 61,000 | 58,300 | 58,800 | 190,137 | 5,880 |
| 2006-03-06 | 58,200 | 61,600 | 57,800 | 61,500 | 216,051 | 6,150 |
| 2006-03-03 | 56,900 | 58,800 | 56,300 | 57,200 | 169,805 | 5,720 |
| 2006-03-02 | 60,500 | 61,200 | 57,800 | 57,900 | 143,736 | 5,790 |
| 2006-03-01 | 60,800 | 61,300 | 59,500 | 60,200 | 258,520 | 6,020 |
| 2006-02-28 | 63,600 | 63,800 | 60,500 | 62,200 | 205,628 | 6,220 |
| 2006-02-27 | 63,700 | 64,500 | 62,000 | 63,100 | 201,613 | 6,310 |
| 2006-02-24 | 60,800 | 63,800 | 60,300 | 63,200 | 238,146 | 6,320 |
| 2006-02-23 | 62,000 | 63,300 | 59,900 | 61,000 | 323,849 | 6,100 |
| 2006-02-22 | 56,700 | 60,800 | 56,200 | 60,000 | 328,435 | 6,000 |
| 2006-02-21 | 53,700 | 56,200 | 53,200 | 56,200 | 283,350 | 5,620 |
| 2006-02-20 | 53,800 | 53,800 | 50,600 | 51,200 | 330,793 | 5,120 |
| 2006-02-17 | 58,800 | 60,100 | 54,500 | 54,800 | 261,126 | 5,480 |
| 2006-02-16 | 59,500 | 61,300 | 58,000 | 58,800 | 227,942 | 5,880 |
| 2006-02-15 | 64,200 | 64,200 | 60,000 | 60,500 | 202,010 | 6,050 |
| 2006-02-14 | 61,600 | 64,000 | 57,600 | 63,700 | 379,763 | 6,370 |
| 2006-02-13 | 65,600 | 66,400 | 62,600 | 62,600 | 196,410 | 6,260 |
| 2006-02-10 | 69,800 | 69,900 | 64,400 | 67,600 | 303,506 | 6,760 |
| 2006-02-09 | 72,300 | 72,700 | 69,800 | 70,100 | 129,393 | 7,010 |
| 2006-02-08 | 73,200 | 73,700 | 71,000 | 71,600 | 148,532 | 7,160 |
| 2006-02-07 | 72,700 | 74,400 | 71,800 | 74,200 | 178,741 | 7,420 |
| 2006-02-06 | 72,000 | 72,600 | 70,800 | 72,200 | 133,163 | 7,220 |
| 2006-02-03 | 70,800 | 73,200 | 69,400 | 71,700 | 167,841 | 7,170 |
| 2006-02-02 | 73,200 | 73,800 | 70,300 | 71,200 | 137,968 | 7,120 |
| 2006-02-01 | 73,000 | 74,500 | 72,100 | 72,200 | 140,824 | 7,220 |
| 2006-01-31 | 74,000 | 76,000 | 73,200 | 74,000 | 209,364 | 7,400 |
| 2006-01-30 | 77,600 | 77,800 | 73,400 | 73,600 | 253,080 | 7,360 |
| 2006-01-27 | 78,900 | 79,600 | 76,400 | 77,100 | 339,983 | 7,710 |
| 2006-01-26 | 71,000 | 72,900 | 69,400 | 72,900 | 311,067 | 7,290 |
| 2006-01-25 | 67,700 | 70,500 | 67,200 | 68,200 | 228,980 | 6,820 |
| 2006-01-24 | 64,200 | 66,700 | 63,200 | 66,700 | 360,745 | 6,670 |
| 2006-01-23 | 62,700 | 64,900 | 61,700 | 61,700 | 301,218 | 6,170 |
| 2006-01-20 | 73,000 | 74,000 | 62,000 | 66,700 | 383,546 | 6,670 |
| 2006-01-19 | 66,200 | 72,200 | 65,900 | 72,000 | 561,889 | 7,200 |
| 2006-01-18 | 67,200 | 68,400 | 67,200 | 67,200 | 128,307 | 6,720 |
| 2006-01-17 | 81,000 | 84,800 | 75,200 | 77,200 | 342,208 | 7,720 |
| 2006-01-16 | 79,600 | 84,000 | 78,700 | 84,000 | 301,643 | 8,400 |
| 2006-01-13 | 78,400 | 79,900 | 77,400 | 79,400 | 90,412 | 7,940 |
| 2006-01-12 | 79,400 | 79,900 | 78,100 | 78,900 | 127,895 | 7,890 |
| 2006-01-11 | 76,200 | 79,300 | 76,000 | 79,200 | 139,333 | 7,920 |
| 2006-01-10 | 78,600 | 78,800 | 75,000 | 75,900 | 146,688 | 7,590 |
| 2006-01-06 | 80,000 | 80,100 | 78,400 | 78,500 | 102,528 | 7,850 |
| 2006-01-05 | 81,500 | 81,500 | 79,100 | 80,800 | 141,690 | 8,080 |
| 2006-01-04 | 81,700 | 81,800 | 80,400 | 81,200 | 89,334 | 8,120 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
