8595 ジャフコ グループ(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 | 5,830 | 5,880 | 5,830 | 5,880 | 47,800 | 1,960 |
| 2006-12-28 | 5,870 | 5,910 | 5,810 | 5,860 | 113,800 | 1,953.33 |
| 2006-12-27 | 5,930 | 5,960 | 5,910 | 5,920 | 89,100 | 1,973.33 |
| 2006-12-26 | 5,810 | 5,920 | 5,800 | 5,870 | 172,100 | 1,956.67 |
| 2006-12-25 | 5,840 | 5,900 | 5,760 | 5,830 | 214,600 | 1,943.33 |
| 2006-12-22 | 5,970 | 5,970 | 5,880 | 5,910 | 141,500 | 1,970 |
| 2006-12-21 | 6,000 | 6,060 | 5,820 | 5,930 | 439,600 | 1,976.67 |
| 2006-12-20 | 5,780 | 6,010 | 5,720 | 5,980 | 475,200 | 1,993.33 |
| 2006-12-19 | 5,980 | 5,990 | 5,740 | 5,800 | 614,000 | 1,933.33 |
| 2006-12-18 | 6,000 | 6,150 | 5,980 | 6,010 | 565,500 | 2,003.33 |
| 2006-12-15 | 5,700 | 5,930 | 5,690 | 5,840 | 794,900 | 1,946.67 |
| 2006-12-14 | 5,490 | 5,630 | 5,370 | 5,620 | 431,300 | 1,873.33 |
| 2006-12-13 | 5,600 | 5,610 | 5,430 | 5,500 | 472,300 | 1,833.33 |
| 2006-12-12 | 5,630 | 5,730 | 5,560 | 5,680 | 283,500 | 1,893.33 |
| 2006-12-11 | 5,760 | 5,760 | 5,530 | 5,610 | 280,300 | 1,870 |
| 2006-12-08 | 5,800 | 5,840 | 5,660 | 5,680 | 285,000 | 1,893.33 |
| 2006-12-07 | 5,810 | 5,830 | 5,690 | 5,780 | 249,000 | 1,926.67 |
| 2006-12-06 | 5,630 | 5,800 | 5,590 | 5,800 | 308,300 | 1,933.33 |
| 2006-12-05 | 5,740 | 5,810 | 5,540 | 5,580 | 406,500 | 1,860 |
| 2006-12-04 | 5,560 | 5,750 | 5,480 | 5,730 | 474,100 | 1,910 |
| 2006-12-01 | 5,550 | 5,610 | 5,450 | 5,560 | 332,100 | 1,853.33 |
| 2006-11-30 | 5,450 | 5,670 | 5,440 | 5,640 | 692,900 | 1,880 |
| 2006-11-29 | 5,300 | 5,350 | 5,160 | 5,320 | 442,300 | 1,773.33 |
| 2006-11-28 | 5,180 | 5,280 | 5,070 | 5,270 | 410,500 | 1,756.67 |
| 2006-11-27 | 4,980 | 5,320 | 4,960 | 5,280 | 597,900 | 1,760 |
| 2006-11-24 | 5,050 | 5,050 | 4,820 | 4,950 | 498,300 | 1,650 |
| 2006-11-22 | 4,830 | 5,100 | 4,800 | 5,050 | 764,200 | 1,683.33 |
| 2006-11-21 | 4,900 | 4,970 | 4,700 | 4,740 | 575,000 | 1,580 |
| 2006-11-20 | 5,140 | 5,140 | 4,850 | 4,880 | 608,400 | 1,626.67 |
| 2006-11-17 | 5,370 | 5,380 | 5,100 | 5,140 | 512,800 | 1,713.33 |
| 2006-11-16 | 5,570 | 5,570 | 5,330 | 5,370 | 420,100 | 1,790 |
| 2006-11-15 | 5,690 | 5,760 | 5,520 | 5,560 | 434,000 | 1,853.33 |
| 2006-11-14 | 5,610 | 5,630 | 5,450 | 5,590 | 526,100 | 1,863.33 |
| 2006-11-13 | 5,610 | 5,700 | 5,500 | 5,510 | 386,600 | 1,836.67 |
| 2006-11-10 | 5,480 | 5,740 | 5,470 | 5,610 | 571,000 | 1,870 |
| 2006-11-09 | 5,610 | 5,720 | 5,500 | 5,580 | 650,100 | 1,860 |
| 2006-11-08 | 6,010 | 6,030 | 5,630 | 5,660 | 869,100 | 1,886.67 |
| 2006-11-07 | 6,150 | 6,150 | 6,020 | 6,020 | 314,300 | 2,006.67 |
| 2006-11-06 | 6,160 | 6,170 | 6,050 | 6,100 | 282,900 | 2,033.33 |
| 2006-11-02 | 6,140 | 6,240 | 6,120 | 6,150 | 261,700 | 2,050 |
| 2006-11-01 | 6,070 | 6,240 | 6,050 | 6,190 | 360,700 | 2,063.33 |
| 2006-10-31 | 6,190 | 6,190 | 6,020 | 6,040 | 266,000 | 2,013.33 |
| 2006-10-30 | 5,930 | 6,200 | 5,930 | 6,120 | 307,300 | 2,040 |
| 2006-10-27 | 6,170 | 6,180 | 5,950 | 6,100 | 396,700 | 2,033.33 |
| 2006-10-26 | 6,050 | 6,180 | 6,000 | 6,170 | 487,300 | 2,056.67 |
| 2006-10-25 | 6,190 | 6,230 | 5,800 | 5,850 | 553,300 | 1,950 |
| 2006-10-24 | 6,300 | 6,340 | 6,160 | 6,230 | 480,500 | 2,076.67 |
| 2006-10-23 | 5,960 | 6,190 | 5,910 | 6,190 | 437,900 | 2,063.33 |
| 2006-10-20 | 6,000 | 6,060 | 5,950 | 6,020 | 467,100 | 2,006.67 |
| 2006-10-19 | 5,840 | 6,100 | 5,780 | 6,010 | 1,241,400 | 2,003.33 |
| 2006-10-18 | 5,520 | 5,710 | 5,470 | 5,670 | 477,100 | 1,890 |
| 2006-10-17 | 5,540 | 5,560 | 5,450 | 5,530 | 297,200 | 1,843.33 |
| 2006-10-16 | 5,380 | 5,570 | 5,350 | 5,480 | 592,900 | 1,826.67 |
| 2006-10-13 | 5,310 | 5,340 | 5,200 | 5,230 | 660,200 | 1,743.33 |
| 2006-10-12 | 5,150 | 5,260 | 5,110 | 5,220 | 905,500 | 1,740 |
| 2006-10-11 | 5,500 | 5,530 | 4,980 | 5,050 | 1,380,800 | 1,683.33 |
| 2006-10-10 | 5,670 | 5,710 | 5,480 | 5,540 | 865,900 | 1,846.67 |
| 2006-10-06 | 5,770 | 5,790 | 5,580 | 5,660 | 795,700 | 1,886.67 |
| 2006-10-05 | 5,830 | 5,880 | 5,800 | 5,870 | 225,900 | 1,956.67 |
| 2006-10-04 | 5,890 | 5,920 | 5,720 | 5,750 | 227,800 | 1,916.67 |
| 2006-10-03 | 5,860 | 5,930 | 5,810 | 5,880 | 147,600 | 1,960 |
| 2006-10-02 | 5,960 | 5,960 | 5,830 | 5,850 | 272,600 | 1,950 |
| 2006-09-29 | 5,930 | 5,980 | 5,860 | 5,960 | 182,900 | 1,986.67 |
| 2006-09-28 | 5,790 | 5,950 | 5,780 | 5,940 | 296,700 | 1,980 |
| 2006-09-27 | 5,590 | 5,710 | 5,550 | 5,700 | 196,800 | 1,900 |
| 2006-09-26 | 5,630 | 5,650 | 5,520 | 5,530 | 165,200 | 1,843.33 |
| 2006-09-25 | 5,720 | 5,760 | 5,600 | 5,620 | 210,200 | 1,873.33 |
| 2006-09-22 | 5,670 | 5,720 | 5,660 | 5,720 | 158,600 | 1,906.67 |
| 2006-09-21 | 5,790 | 5,790 | 5,640 | 5,690 | 194,700 | 1,896.67 |
| 2006-09-20 | 5,780 | 5,780 | 5,670 | 5,700 | 264,500 | 1,900 |
| 2006-09-19 | 5,860 | 5,890 | 5,750 | 5,800 | 217,100 | 1,933.33 |
| 2006-09-15 | 5,790 | 5,900 | 5,690 | 5,760 | 311,600 | 1,920 |
| 2006-09-14 | 5,720 | 5,840 | 5,680 | 5,690 | 301,400 | 1,896.67 |
| 2006-09-13 | 5,910 | 5,920 | 5,620 | 5,650 | 445,100 | 1,883.33 |
| 2006-09-12 | 6,000 | 6,000 | 5,800 | 5,810 | 439,800 | 1,936.67 |
| 2006-09-11 | 6,100 | 6,120 | 5,970 | 5,970 | 243,000 | 1,990 |
| 2006-09-08 | 6,100 | 6,160 | 6,010 | 6,080 | 443,800 | 2,026.67 |
| 2006-09-07 | 6,330 | 6,360 | 6,150 | 6,150 | 398,600 | 2,050 |
| 2006-09-06 | 6,430 | 6,460 | 6,360 | 6,410 | 387,500 | 2,136.67 |
| 2006-09-05 | 6,230 | 6,360 | 6,150 | 6,350 | 266,500 | 2,116.67 |
| 2006-09-04 | 6,070 | 6,210 | 6,060 | 6,200 | 271,300 | 2,066.67 |
| 2006-09-01 | 6,070 | 6,070 | 6,000 | 6,020 | 148,400 | 2,006.67 |
| 2006-08-31 | 6,000 | 6,120 | 5,990 | 6,060 | 255,500 | 2,020 |
| 2006-08-30 | 6,110 | 6,150 | 5,980 | 5,990 | 387,200 | 1,996.67 |
| 2006-08-29 | 6,050 | 6,160 | 6,020 | 6,160 | 215,500 | 2,053.33 |
| 2006-08-28 | 6,200 | 6,200 | 5,960 | 5,980 | 299,500 | 1,993.33 |
| 2006-08-25 | 6,260 | 6,290 | 6,180 | 6,230 | 241,700 | 2,076.67 |
| 2006-08-24 | 6,250 | 6,250 | 6,160 | 6,180 | 166,700 | 2,060 |
| 2006-08-23 | 6,300 | 6,370 | 6,220 | 6,260 | 295,000 | 2,086.67 |
| 2006-08-22 | 6,260 | 6,310 | 6,190 | 6,270 | 327,900 | 2,090 |
| 2006-08-21 | 6,450 | 6,470 | 6,210 | 6,250 | 142,100 | 2,083.33 |
| 2006-08-18 | 6,380 | 6,460 | 6,250 | 6,380 | 234,000 | 2,126.67 |
| 2006-08-17 | 6,550 | 6,660 | 6,420 | 6,420 | 514,800 | 2,140 |
| 2006-08-16 | 6,330 | 6,530 | 6,330 | 6,500 | 526,900 | 2,166.67 |
| 2006-08-15 | 6,130 | 6,350 | 6,090 | 6,230 | 407,600 | 2,076.67 |
| 2006-08-14 | 5,890 | 6,200 | 5,890 | 6,180 | 279,200 | 2,060 |
| 2006-08-11 | 5,910 | 5,980 | 5,840 | 5,920 | 240,000 | 1,973.33 |
| 2006-08-10 | 5,850 | 6,020 | 5,810 | 5,970 | 436,600 | 1,990 |
| 2006-08-09 | 5,680 | 5,800 | 5,640 | 5,770 | 281,900 | 1,923.33 |
| 2006-08-08 | 5,640 | 5,750 | 5,640 | 5,730 | 447,900 | 1,910 |
| 2006-08-07 | 5,920 | 5,970 | 5,730 | 5,740 | 205,400 | 1,913.33 |
| 2006-08-04 | 5,970 | 6,050 | 5,860 | 5,920 | 287,800 | 1,973.33 |
| 2006-08-03 | 6,130 | 6,140 | 5,930 | 5,960 | 365,000 | 1,986.67 |
| 2006-08-02 | 5,980 | 6,150 | 5,980 | 6,150 | 432,700 | 2,050 |
| 2006-08-01 | 6,140 | 6,240 | 6,080 | 6,130 | 260,000 | 2,043.33 |
| 2006-07-31 | 6,200 | 6,270 | 6,130 | 6,150 | 369,000 | 2,050 |
| 2006-07-28 | 5,970 | 6,030 | 5,770 | 5,980 | 304,000 | 1,993.33 |
| 2006-07-27 | 5,800 | 6,060 | 5,630 | 5,940 | 673,300 | 1,980 |
| 2006-07-26 | 6,010 | 6,060 | 5,830 | 5,840 | 273,000 | 1,946.67 |
| 2006-07-25 | 6,200 | 6,250 | 6,040 | 6,050 | 197,900 | 2,016.67 |
| 2006-07-24 | 5,800 | 6,110 | 5,750 | 6,030 | 387,300 | 2,010 |
| 2006-07-21 | 6,430 | 6,430 | 6,160 | 6,190 | 318,800 | 2,063.33 |
| 2006-07-20 | 6,430 | 6,630 | 6,390 | 6,530 | 392,700 | 2,176.67 |
| 2006-07-19 | 6,170 | 6,270 | 5,970 | 6,090 | 421,700 | 2,030 |
| 2006-07-18 | 6,510 | 6,530 | 6,130 | 6,160 | 484,100 | 2,053.33 |
| 2006-07-14 | 6,550 | 6,730 | 6,550 | 6,600 | 150,600 | 2,200 |
| 2006-07-13 | 6,530 | 6,790 | 6,530 | 6,610 | 330,100 | 2,203.33 |
| 2006-07-12 | 6,850 | 6,880 | 6,600 | 6,600 | 277,100 | 2,200 |
| 2006-07-11 | 6,880 | 6,910 | 6,700 | 6,860 | 297,600 | 2,286.67 |
| 2006-07-10 | 6,820 | 6,950 | 6,670 | 6,950 | 307,700 | 2,316.67 |
| 2006-07-07 | 7,070 | 7,180 | 6,860 | 6,940 | 312,600 | 2,313.33 |
| 2006-07-06 | 7,060 | 7,130 | 6,970 | 6,970 | 269,100 | 2,323.33 |
| 2006-07-05 | 7,210 | 7,300 | 7,100 | 7,160 | 249,400 | 2,386.67 |
| 2006-07-04 | 7,170 | 7,410 | 7,140 | 7,370 | 604,000 | 2,456.67 |
| 2006-07-03 | 6,930 | 7,110 | 6,870 | 7,070 | 371,600 | 2,356.67 |
| 2006-06-30 | 6,890 | 6,910 | 6,760 | 6,860 | 221,100 | 2,286.67 |
| 2006-06-29 | 6,760 | 6,820 | 6,690 | 6,740 | 348,900 | 2,246.67 |
| 2006-06-28 | 6,710 | 6,840 | 6,700 | 6,760 | 304,700 | 2,253.33 |
| 2006-06-27 | 6,760 | 6,880 | 6,710 | 6,810 | 267,800 | 2,270 |
| 2006-06-26 | 6,570 | 6,690 | 6,540 | 6,670 | 402,600 | 2,223.33 |
| 2006-06-23 | 6,670 | 6,750 | 6,610 | 6,710 | 222,200 | 2,236.67 |
| 2006-06-22 | 6,640 | 6,800 | 6,630 | 6,800 | 285,500 | 2,266.67 |
| 2006-06-21 | 6,570 | 6,630 | 6,440 | 6,500 | 300,600 | 2,166.67 |
| 2006-06-20 | 6,800 | 6,830 | 6,630 | 6,640 | 235,500 | 2,213.33 |
| 2006-06-19 | 6,900 | 7,000 | 6,830 | 6,870 | 210,600 | 2,290 |
| 2006-06-16 | 6,960 | 7,000 | 6,850 | 7,000 | 585,800 | 2,333.33 |
| 2006-06-15 | 6,560 | 6,700 | 6,490 | 6,660 | 452,900 | 2,220 |
| 2006-06-14 | 6,210 | 6,380 | 6,210 | 6,260 | 492,200 | 2,086.67 |
| 2006-06-13 | 6,480 | 6,620 | 6,400 | 6,410 | 377,400 | 2,136.67 |
| 2006-06-12 | 6,330 | 6,680 | 6,250 | 6,670 | 417,200 | 2,223.33 |
| 2006-06-09 | 6,150 | 6,380 | 6,020 | 6,330 | 537,300 | 2,110 |
| 2006-06-08 | 6,060 | 6,140 | 5,980 | 6,070 | 543,000 | 2,023.33 |
| 2006-06-07 | 6,100 | 6,230 | 6,020 | 6,060 | 240,600 | 2,020 |
| 2006-06-06 | 6,200 | 6,260 | 6,040 | 6,110 | 376,000 | 2,036.67 |
| 2006-06-05 | 6,370 | 6,520 | 6,260 | 6,450 | 261,000 | 2,150 |
| 2006-06-02 | 6,150 | 6,370 | 5,810 | 6,360 | 1,013,700 | 2,120 |
| 2006-06-01 | 6,280 | 6,420 | 6,110 | 6,140 | 331,400 | 2,046.67 |
| 2006-05-31 | 6,260 | 6,350 | 6,120 | 6,230 | 506,100 | 2,076.67 |
| 2006-05-30 | 6,480 | 6,500 | 6,260 | 6,460 | 305,900 | 2,153.33 |
| 2006-05-29 | 6,430 | 6,610 | 6,340 | 6,490 | 678,200 | 2,163.33 |
| 2006-05-26 | 6,210 | 6,300 | 6,110 | 6,280 | 433,200 | 2,093.33 |
| 2006-05-25 | 6,190 | 6,200 | 6,040 | 6,050 | 626,100 | 2,016.67 |
| 2006-05-24 | 6,280 | 6,340 | 6,140 | 6,260 | 716,800 | 2,086.67 |
| 2006-05-23 | 6,320 | 6,360 | 6,070 | 6,080 | 659,500 | 2,026.67 |
| 2006-05-22 | 6,750 | 6,810 | 6,340 | 6,420 | 646,400 | 2,140 |
| 2006-05-19 | 6,470 | 6,620 | 6,350 | 6,570 | 926,700 | 2,190 |
| 2006-05-18 | 6,180 | 6,480 | 6,050 | 6,470 | 795,500 | 2,156.67 |
| 2006-05-17 | 6,550 | 6,650 | 6,350 | 6,480 | 745,900 | 2,160 |
| 2006-05-16 | 6,770 | 6,780 | 6,330 | 6,350 | 452,200 | 2,116.67 |
| 2006-05-15 | 6,610 | 6,830 | 6,610 | 6,780 | 238,600 | 2,260 |
| 2006-05-12 | 6,650 | 6,920 | 6,610 | 6,910 | 401,400 | 2,303.33 |
| 2006-05-11 | 7,030 | 7,060 | 6,780 | 6,850 | 344,100 | 2,283.33 |
| 2006-05-10 | 7,290 | 7,290 | 6,980 | 7,000 | 555,200 | 2,333.33 |
| 2006-05-09 | 7,480 | 7,510 | 7,280 | 7,320 | 266,000 | 2,440 |
| 2006-05-08 | 7,470 | 7,490 | 7,320 | 7,430 | 289,500 | 2,476.67 |
| 2006-05-02 | 7,470 | 7,490 | 7,370 | 7,400 | 166,600 | 2,466.67 |
| 2006-05-01 | 7,590 | 7,590 | 7,450 | 7,480 | 226,700 | 2,493.33 |
| 2006-04-28 | 7,550 | 7,630 | 7,420 | 7,580 | 258,600 | 2,526.67 |
| 2006-04-27 | 7,500 | 7,520 | 7,360 | 7,490 | 201,500 | 2,496.67 |
| 2006-04-26 | 7,550 | 7,550 | 7,200 | 7,390 | 469,000 | 2,463.33 |
| 2006-04-25 | 7,280 | 7,560 | 7,250 | 7,550 | 460,600 | 2,516.67 |
| 2006-04-24 | 7,410 | 7,520 | 7,200 | 7,200 | 600,900 | 2,400 |
| 2006-04-21 | 7,790 | 7,820 | 7,480 | 7,510 | 483,900 | 2,503.33 |
| 2006-04-20 | 8,100 | 8,110 | 7,830 | 7,840 | 352,300 | 2,613.33 |
| 2006-04-19 | 8,270 | 8,270 | 8,050 | 8,070 | 239,400 | 2,690 |
| 2006-04-18 | 7,950 | 8,100 | 7,920 | 8,030 | 281,500 | 2,676.67 |
| 2006-04-17 | 8,110 | 8,220 | 7,950 | 8,050 | 237,800 | 2,683.33 |
| 2006-04-14 | 8,230 | 8,240 | 8,010 | 8,150 | 270,100 | 2,716.67 |
| 2006-04-13 | 8,260 | 8,320 | 8,170 | 8,230 | 362,600 | 2,743.33 |
| 2006-04-12 | 8,410 | 8,460 | 8,320 | 8,330 | 284,600 | 2,776.67 |
| 2006-04-11 | 8,690 | 8,690 | 8,440 | 8,560 | 264,300 | 2,853.33 |
| 2006-04-10 | 8,810 | 8,860 | 8,720 | 8,790 | 143,900 | 2,930 |
| 2006-04-07 | 8,860 | 8,920 | 8,730 | 8,910 | 147,600 | 2,970 |
| 2006-04-06 | 8,780 | 8,950 | 8,670 | 8,760 | 305,500 | 2,920 |
| 2006-04-05 | 9,050 | 9,130 | 8,780 | 8,800 | 177,600 | 2,933.33 |
| 2006-04-04 | 8,940 | 9,230 | 8,880 | 8,950 | 328,000 | 2,983.33 |
| 2006-04-03 | 8,860 | 8,890 | 8,740 | 8,860 | 319,500 | 2,953.33 |
| 2006-03-31 | 8,880 | 8,920 | 8,760 | 8,880 | 151,500 | 2,960 |
| 2006-03-30 | 8,800 | 9,100 | 8,730 | 8,930 | 545,100 | 2,976.67 |
| 2006-03-29 | 8,370 | 8,780 | 8,350 | 8,720 | 189,500 | 2,906.67 |
| 2006-03-28 | 8,320 | 8,480 | 8,320 | 8,390 | 147,200 | 2,796.67 |
| 2006-03-27 | 8,430 | 8,480 | 8,290 | 8,300 | 176,000 | 2,766.67 |
| 2006-03-24 | 8,570 | 8,650 | 8,510 | 8,530 | 166,800 | 2,843.33 |
| 2006-03-23 | 8,780 | 8,780 | 8,530 | 8,550 | 158,800 | 2,850 |
| 2006-03-22 | 8,660 | 8,740 | 8,550 | 8,680 | 154,400 | 2,893.33 |
| 2006-03-20 | 8,560 | 8,780 | 8,550 | 8,760 | 209,500 | 2,920 |
| 2006-03-17 | 8,350 | 8,630 | 8,320 | 8,600 | 251,200 | 2,866.67 |
| 2006-03-16 | 8,660 | 8,680 | 8,230 | 8,370 | 332,400 | 2,790 |
| 2006-03-15 | 8,740 | 8,750 | 8,630 | 8,700 | 246,700 | 2,900 |
| 2006-03-14 | 8,750 | 8,800 | 8,690 | 8,730 | 682,800 | 2,910 |
| 2006-03-13 | 8,400 | 8,730 | 8,360 | 8,630 | 724,800 | 2,876.67 |
| 2006-03-10 | 8,080 | 8,230 | 8,040 | 8,160 | 411,100 | 2,720 |
| 2006-03-09 | 7,630 | 8,060 | 7,630 | 7,970 | 416,200 | 2,656.67 |
| 2006-03-08 | 7,640 | 7,720 | 7,470 | 7,540 | 496,700 | 2,513.33 |
| 2006-03-07 | 7,940 | 7,980 | 7,730 | 7,940 | 436,800 | 2,646.67 |
| 2006-03-06 | 7,600 | 8,070 | 7,570 | 8,000 | 302,200 | 2,666.67 |
| 2006-03-03 | 7,620 | 7,670 | 7,510 | 7,530 | 283,300 | 2,510 |
| 2006-03-02 | 7,970 | 8,070 | 7,640 | 7,720 | 188,800 | 2,573.33 |
| 2006-03-01 | 7,750 | 7,850 | 7,700 | 7,780 | 284,100 | 2,593.33 |
| 2006-02-28 | 8,260 | 8,260 | 7,930 | 8,040 | 404,600 | 2,680 |
| 2006-02-27 | 8,390 | 8,470 | 8,260 | 8,260 | 246,700 | 2,753.33 |
| 2006-02-24 | 8,300 | 8,370 | 8,070 | 8,370 | 315,700 | 2,790 |
| 2006-02-23 | 8,100 | 8,570 | 8,010 | 8,420 | 714,100 | 2,806.67 |
| 2006-02-22 | 7,790 | 7,970 | 7,770 | 7,930 | 372,300 | 2,643.33 |
| 2006-02-21 | 7,720 | 7,850 | 7,510 | 7,780 | 757,800 | 2,593.33 |
| 2006-02-20 | 7,480 | 7,580 | 7,290 | 7,360 | 444,800 | 2,453.33 |
| 2006-02-17 | 7,800 | 7,880 | 7,340 | 7,440 | 432,600 | 2,480 |
| 2006-02-16 | 7,870 | 8,040 | 7,770 | 7,810 | 276,800 | 2,603.33 |
| 2006-02-15 | 8,160 | 8,170 | 7,840 | 7,860 | 290,200 | 2,620 |
| 2006-02-14 | 7,990 | 8,170 | 7,620 | 7,960 | 538,000 | 2,653.33 |
| 2006-02-13 | 8,540 | 8,540 | 7,730 | 7,900 | 633,400 | 2,633.33 |
| 2006-02-10 | 8,500 | 8,580 | 8,300 | 8,500 | 552,500 | 2,833.33 |
| 2006-02-09 | 9,150 | 9,160 | 8,400 | 8,540 | 975,300 | 2,846.67 |
| 2006-02-08 | 9,500 | 9,500 | 9,050 | 9,050 | 380,900 | 3,016.67 |
| 2006-02-07 | 9,250 | 9,490 | 9,210 | 9,490 | 311,200 | 3,163.33 |
| 2006-02-06 | 9,150 | 9,250 | 9,030 | 9,130 | 211,500 | 3,043.33 |
| 2006-02-03 | 9,070 | 9,270 | 8,970 | 9,170 | 238,100 | 3,056.67 |
| 2006-02-02 | 9,340 | 9,380 | 9,110 | 9,140 | 158,000 | 3,046.67 |
| 2006-02-01 | 9,380 | 9,510 | 9,210 | 9,240 | 230,000 | 3,080 |
| 2006-01-31 | 9,360 | 9,620 | 9,360 | 9,580 | 165,300 | 3,193.33 |
| 2006-01-30 | 9,800 | 9,800 | 9,320 | 9,320 | 281,600 | 3,106.67 |
| 2006-01-27 | 9,600 | 9,790 | 9,440 | 9,450 | 447,300 | 3,150 |
| 2006-01-26 | 9,050 | 9,340 | 8,950 | 9,310 | 509,400 | 3,103.33 |
| 2006-01-25 | 8,790 | 8,970 | 8,640 | 8,700 | 460,700 | 2,900 |
| 2006-01-24 | 8,490 | 8,860 | 8,490 | 8,590 | 436,900 | 2,863.33 |
| 2006-01-23 | 8,400 | 8,760 | 8,160 | 8,190 | 526,900 | 2,730 |
| 2006-01-20 | 9,230 | 9,300 | 8,720 | 8,790 | 520,800 | 2,930 |
| 2006-01-19 | 8,730 | 9,300 | 8,730 | 9,030 | 675,100 | 3,010 |
| 2006-01-18 | 9,370 | 9,400 | 8,740 | 8,830 | 584,800 | 2,943.33 |
| 2006-01-17 | 10,210 | 10,410 | 9,660 | 9,740 | 547,200 | 3,246.67 |
| 2006-01-16 | 10,600 | 10,690 | 10,420 | 10,610 | 267,800 | 3,536.67 |
| 2006-01-13 | 10,240 | 10,750 | 10,200 | 10,710 | 520,100 | 3,570 |
| 2006-01-12 | 10,100 | 10,200 | 9,980 | 10,180 | 168,500 | 3,393.33 |
| 2006-01-11 | 10,010 | 10,070 | 9,850 | 10,000 | 263,200 | 3,333.33 |
| 2006-01-10 | 10,460 | 10,460 | 10,100 | 10,180 | 250,900 | 3,393.33 |
| 2006-01-06 | 10,080 | 10,500 | 10,080 | 10,410 | 452,100 | 3,470 |
| 2006-01-05 | 10,500 | 10,500 | 10,080 | 10,080 | 384,100 | 3,360 |
| 2006-01-04 | 10,590 | 10,590 | 10,330 | 10,440 | 207,900 | 3,480 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
