8624 いちよし証券(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 | 1,738 | 1,738 | 1,715 | 1,717 | 38,400 | 1,717 |
| 2006-12-28 | 1,720 | 1,737 | 1,717 | 1,727 | 203,900 | 1,727 |
| 2006-12-27 | 1,709 | 1,725 | 1,706 | 1,715 | 154,700 | 1,715 |
| 2006-12-26 | 1,675 | 1,702 | 1,673 | 1,700 | 291,700 | 1,700 |
| 2006-12-25 | 1,664 | 1,694 | 1,664 | 1,675 | 196,800 | 1,675 |
| 2006-12-22 | 1,622 | 1,694 | 1,621 | 1,681 | 381,600 | 1,681 |
| 2006-12-21 | 1,649 | 1,649 | 1,625 | 1,631 | 102,400 | 1,631 |
| 2006-12-20 | 1,610 | 1,648 | 1,610 | 1,648 | 176,400 | 1,648 |
| 2006-12-19 | 1,667 | 1,667 | 1,600 | 1,620 | 195,100 | 1,620 |
| 2006-12-18 | 1,679 | 1,694 | 1,670 | 1,684 | 116,900 | 1,684 |
| 2006-12-15 | 1,669 | 1,707 | 1,666 | 1,685 | 237,000 | 1,685 |
| 2006-12-14 | 1,649 | 1,669 | 1,648 | 1,663 | 112,200 | 1,663 |
| 2006-12-13 | 1,658 | 1,663 | 1,645 | 1,657 | 143,500 | 1,657 |
| 2006-12-12 | 1,643 | 1,670 | 1,636 | 1,656 | 149,900 | 1,656 |
| 2006-12-11 | 1,650 | 1,660 | 1,630 | 1,643 | 111,100 | 1,643 |
| 2006-12-08 | 1,680 | 1,680 | 1,647 | 1,650 | 189,600 | 1,650 |
| 2006-12-07 | 1,645 | 1,676 | 1,633 | 1,657 | 258,700 | 1,657 |
| 2006-12-06 | 1,606 | 1,645 | 1,606 | 1,639 | 189,700 | 1,639 |
| 2006-12-05 | 1,629 | 1,644 | 1,610 | 1,611 | 130,200 | 1,611 |
| 2006-12-04 | 1,614 | 1,632 | 1,605 | 1,628 | 183,800 | 1,628 |
| 2006-12-01 | 1,617 | 1,640 | 1,598 | 1,632 | 379,300 | 1,632 |
| 2006-11-30 | 1,579 | 1,624 | 1,570 | 1,621 | 241,200 | 1,621 |
| 2006-11-29 | 1,549 | 1,586 | 1,548 | 1,579 | 318,900 | 1,579 |
| 2006-11-28 | 1,510 | 1,544 | 1,490 | 1,544 | 212,200 | 1,544 |
| 2006-11-27 | 1,490 | 1,527 | 1,490 | 1,523 | 218,400 | 1,523 |
| 2006-11-24 | 1,478 | 1,518 | 1,472 | 1,514 | 251,100 | 1,514 |
| 2006-11-22 | 1,484 | 1,519 | 1,457 | 1,508 | 236,600 | 1,508 |
| 2006-11-21 | 1,430 | 1,480 | 1,430 | 1,464 | 466,300 | 1,464 |
| 2006-11-20 | 1,480 | 1,480 | 1,411 | 1,430 | 383,500 | 1,430 |
| 2006-11-17 | 1,568 | 1,586 | 1,496 | 1,497 | 268,300 | 1,497 |
| 2006-11-16 | 1,550 | 1,571 | 1,537 | 1,538 | 291,100 | 1,538 |
| 2006-11-15 | 1,590 | 1,597 | 1,555 | 1,559 | 252,900 | 1,559 |
| 2006-11-14 | 1,479 | 1,580 | 1,479 | 1,574 | 430,300 | 1,574 |
| 2006-11-13 | 1,500 | 1,501 | 1,471 | 1,474 | 227,900 | 1,474 |
| 2006-11-10 | 1,497 | 1,516 | 1,492 | 1,502 | 277,400 | 1,502 |
| 2006-11-09 | 1,545 | 1,563 | 1,496 | 1,517 | 386,600 | 1,517 |
| 2006-11-08 | 1,585 | 1,600 | 1,548 | 1,550 | 354,400 | 1,550 |
| 2006-11-07 | 1,573 | 1,610 | 1,573 | 1,604 | 319,000 | 1,604 |
| 2006-11-06 | 1,572 | 1,580 | 1,559 | 1,569 | 230,400 | 1,569 |
| 2006-11-02 | 1,606 | 1,606 | 1,582 | 1,590 | 198,700 | 1,590 |
| 2006-11-01 | 1,590 | 1,633 | 1,584 | 1,619 | 211,100 | 1,619 |
| 2006-10-31 | 1,590 | 1,618 | 1,580 | 1,600 | 184,800 | 1,600 |
| 2006-10-30 | 1,600 | 1,640 | 1,590 | 1,593 | 352,700 | 1,593 |
| 2006-10-27 | 1,612 | 1,657 | 1,592 | 1,648 | 328,900 | 1,648 |
| 2006-10-26 | 1,621 | 1,640 | 1,601 | 1,615 | 355,200 | 1,615 |
| 2006-10-25 | 1,700 | 1,713 | 1,627 | 1,636 | 369,800 | 1,636 |
| 2006-10-24 | 1,715 | 1,740 | 1,706 | 1,713 | 346,300 | 1,713 |
| 2006-10-23 | 1,690 | 1,699 | 1,653 | 1,695 | 236,400 | 1,695 |
| 2006-10-20 | 1,680 | 1,687 | 1,650 | 1,685 | 305,300 | 1,685 |
| 2006-10-19 | 1,648 | 1,711 | 1,640 | 1,691 | 608,100 | 1,691 |
| 2006-10-18 | 1,620 | 1,626 | 1,605 | 1,626 | 417,100 | 1,626 |
| 2006-10-17 | 1,622 | 1,639 | 1,622 | 1,630 | 235,400 | 1,630 |
| 2006-10-16 | 1,617 | 1,645 | 1,605 | 1,622 | 504,200 | 1,622 |
| 2006-10-13 | 1,529 | 1,575 | 1,520 | 1,545 | 401,300 | 1,545 |
| 2006-10-12 | 1,481 | 1,521 | 1,455 | 1,490 | 896,100 | 1,490 |
| 2006-10-11 | 1,635 | 1,640 | 1,556 | 1,571 | 419,100 | 1,571 |
| 2006-10-10 | 1,650 | 1,665 | 1,631 | 1,653 | 348,100 | 1,653 |
| 2006-10-06 | 1,630 | 1,681 | 1,625 | 1,671 | 580,700 | 1,671 |
| 2006-10-05 | 1,610 | 1,624 | 1,586 | 1,622 | 352,700 | 1,622 |
| 2006-10-04 | 1,577 | 1,618 | 1,576 | 1,597 | 899,700 | 1,597 |
| 2006-10-03 | 1,575 | 1,600 | 1,555 | 1,576 | 424,600 | 1,576 |
| 2006-10-02 | 1,589 | 1,600 | 1,544 | 1,565 | 483,800 | 1,565 |
| 2006-09-29 | 1,556 | 1,586 | 1,556 | 1,581 | 482,000 | 1,581 |
| 2006-09-28 | 1,560 | 1,560 | 1,542 | 1,549 | 220,800 | 1,549 |
| 2006-09-27 | 1,526 | 1,555 | 1,523 | 1,547 | 242,800 | 1,547 |
| 2006-09-26 | 1,546 | 1,567 | 1,516 | 1,526 | 242,800 | 1,526 |
| 2006-09-25 | 1,596 | 1,596 | 1,560 | 1,577 | 303,600 | 1,577 |
| 2006-09-22 | 1,610 | 1,615 | 1,599 | 1,604 | 339,800 | 1,604 |
| 2006-09-21 | 1,629 | 1,629 | 1,606 | 1,621 | 262,500 | 1,621 |
| 2006-09-20 | 1,625 | 1,625 | 1,600 | 1,611 | 375,800 | 1,611 |
| 2006-09-19 | 1,651 | 1,656 | 1,625 | 1,627 | 274,500 | 1,627 |
| 2006-09-15 | 1,623 | 1,629 | 1,600 | 1,624 | 345,200 | 1,624 |
| 2006-09-14 | 1,637 | 1,643 | 1,620 | 1,625 | 211,700 | 1,625 |
| 2006-09-13 | 1,685 | 1,690 | 1,620 | 1,625 | 245,600 | 1,625 |
| 2006-09-12 | 1,695 | 1,695 | 1,652 | 1,660 | 288,100 | 1,660 |
| 2006-09-11 | 1,725 | 1,729 | 1,690 | 1,692 | 314,100 | 1,692 |
| 2006-09-08 | 1,737 | 1,745 | 1,713 | 1,718 | 460,800 | 1,718 |
| 2006-09-07 | 1,760 | 1,760 | 1,735 | 1,740 | 209,600 | 1,740 |
| 2006-09-06 | 1,793 | 1,793 | 1,762 | 1,764 | 188,900 | 1,764 |
| 2006-09-05 | 1,790 | 1,790 | 1,775 | 1,786 | 158,900 | 1,786 |
| 2006-09-04 | 1,765 | 1,775 | 1,761 | 1,773 | 196,300 | 1,773 |
| 2006-09-01 | 1,749 | 1,759 | 1,745 | 1,752 | 156,400 | 1,752 |
| 2006-08-31 | 1,754 | 1,769 | 1,745 | 1,753 | 165,900 | 1,753 |
| 2006-08-30 | 1,770 | 1,788 | 1,742 | 1,753 | 228,600 | 1,753 |
| 2006-08-29 | 1,768 | 1,790 | 1,767 | 1,790 | 226,100 | 1,790 |
| 2006-08-28 | 1,782 | 1,789 | 1,746 | 1,750 | 173,900 | 1,750 |
| 2006-08-25 | 1,799 | 1,807 | 1,780 | 1,782 | 148,300 | 1,782 |
| 2006-08-24 | 1,815 | 1,815 | 1,776 | 1,798 | 224,400 | 1,798 |
| 2006-08-23 | 1,830 | 1,830 | 1,806 | 1,816 | 257,900 | 1,816 |
| 2006-08-22 | 1,810 | 1,835 | 1,806 | 1,829 | 326,100 | 1,829 |
| 2006-08-21 | 1,872 | 1,872 | 1,813 | 1,817 | 234,800 | 1,817 |
| 2006-08-18 | 1,856 | 1,865 | 1,842 | 1,864 | 389,000 | 1,864 |
| 2006-08-17 | 1,845 | 1,867 | 1,845 | 1,855 | 603,400 | 1,855 |
| 2006-08-16 | 1,795 | 1,819 | 1,792 | 1,815 | 361,000 | 1,815 |
| 2006-08-15 | 1,744 | 1,789 | 1,737 | 1,769 | 467,600 | 1,769 |
| 2006-08-14 | 1,697 | 1,725 | 1,692 | 1,723 | 168,800 | 1,723 |
| 2006-08-11 | 1,681 | 1,707 | 1,681 | 1,692 | 161,000 | 1,692 |
| 2006-08-10 | 1,700 | 1,707 | 1,671 | 1,703 | 133,500 | 1,703 |
| 2006-08-09 | 1,676 | 1,713 | 1,646 | 1,709 | 288,300 | 1,709 |
| 2006-08-08 | 1,680 | 1,686 | 1,656 | 1,677 | 201,200 | 1,677 |
| 2006-08-07 | 1,747 | 1,752 | 1,677 | 1,680 | 194,300 | 1,680 |
| 2006-08-04 | 1,740 | 1,748 | 1,730 | 1,737 | 150,400 | 1,737 |
| 2006-08-03 | 1,750 | 1,768 | 1,745 | 1,750 | 250,900 | 1,750 |
| 2006-08-02 | 1,685 | 1,735 | 1,672 | 1,728 | 237,400 | 1,728 |
| 2006-08-01 | 1,684 | 1,709 | 1,682 | 1,690 | 167,500 | 1,690 |
| 2006-07-31 | 1,665 | 1,709 | 1,650 | 1,699 | 284,100 | 1,699 |
| 2006-07-28 | 1,633 | 1,666 | 1,612 | 1,663 | 326,100 | 1,663 |
| 2006-07-27 | 1,584 | 1,607 | 1,580 | 1,603 | 473,300 | 1,603 |
| 2006-07-26 | 1,649 | 1,654 | 1,583 | 1,588 | 181,800 | 1,588 |
| 2006-07-25 | 1,662 | 1,675 | 1,632 | 1,635 | 154,300 | 1,635 |
| 2006-07-24 | 1,630 | 1,644 | 1,611 | 1,638 | 122,200 | 1,638 |
| 2006-07-21 | 1,653 | 1,666 | 1,638 | 1,653 | 157,000 | 1,653 |
| 2006-07-20 | 1,670 | 1,692 | 1,655 | 1,692 | 163,900 | 1,692 |
| 2006-07-19 | 1,562 | 1,606 | 1,561 | 1,585 | 325,900 | 1,585 |
| 2006-07-18 | 1,680 | 1,683 | 1,556 | 1,567 | 332,700 | 1,567 |
| 2006-07-14 | 1,710 | 1,730 | 1,707 | 1,707 | 195,400 | 1,707 |
| 2006-07-13 | 1,712 | 1,767 | 1,706 | 1,740 | 197,600 | 1,740 |
| 2006-07-12 | 1,788 | 1,790 | 1,729 | 1,740 | 120,400 | 1,740 |
| 2006-07-11 | 1,800 | 1,800 | 1,769 | 1,782 | 308,900 | 1,782 |
| 2006-07-10 | 1,712 | 1,775 | 1,710 | 1,772 | 219,200 | 1,772 |
| 2006-07-07 | 1,789 | 1,789 | 1,731 | 1,741 | 115,100 | 1,741 |
| 2006-07-06 | 1,763 | 1,780 | 1,742 | 1,763 | 133,000 | 1,763 |
| 2006-07-05 | 1,800 | 1,800 | 1,782 | 1,793 | 127,800 | 1,793 |
| 2006-07-04 | 1,799 | 1,825 | 1,790 | 1,820 | 300,000 | 1,820 |
| 2006-07-03 | 1,740 | 1,775 | 1,732 | 1,768 | 227,300 | 1,768 |
| 2006-06-30 | 1,780 | 1,780 | 1,726 | 1,731 | 219,200 | 1,731 |
| 2006-06-29 | 1,700 | 1,734 | 1,695 | 1,734 | 227,600 | 1,734 |
| 2006-06-28 | 1,699 | 1,710 | 1,680 | 1,695 | 148,000 | 1,695 |
| 2006-06-27 | 1,714 | 1,728 | 1,701 | 1,716 | 129,300 | 1,716 |
| 2006-06-26 | 1,717 | 1,717 | 1,696 | 1,702 | 254,700 | 1,702 |
| 2006-06-23 | 1,720 | 1,728 | 1,696 | 1,708 | 225,000 | 1,708 |
| 2006-06-22 | 1,680 | 1,734 | 1,680 | 1,734 | 211,200 | 1,734 |
| 2006-06-21 | 1,710 | 1,715 | 1,634 | 1,654 | 271,000 | 1,654 |
| 2006-06-20 | 1,715 | 1,749 | 1,690 | 1,695 | 298,400 | 1,695 |
| 2006-06-19 | 1,749 | 1,759 | 1,714 | 1,734 | 198,100 | 1,734 |
| 2006-06-16 | 1,757 | 1,790 | 1,741 | 1,751 | 581,500 | 1,751 |
| 2006-06-15 | 1,601 | 1,645 | 1,601 | 1,637 | 197,700 | 1,637 |
| 2006-06-14 | 1,550 | 1,639 | 1,550 | 1,564 | 437,100 | 1,564 |
| 2006-06-13 | 1,620 | 1,657 | 1,590 | 1,591 | 228,500 | 1,591 |
| 2006-06-12 | 1,599 | 1,670 | 1,570 | 1,666 | 252,800 | 1,666 |
| 2006-06-09 | 1,551 | 1,633 | 1,546 | 1,601 | 508,300 | 1,601 |
| 2006-06-08 | 1,545 | 1,569 | 1,507 | 1,524 | 360,300 | 1,524 |
| 2006-06-07 | 1,660 | 1,715 | 1,591 | 1,605 | 363,400 | 1,605 |
| 2006-06-06 | 1,694 | 1,716 | 1,668 | 1,669 | 317,900 | 1,669 |
| 2006-06-05 | 1,717 | 1,780 | 1,717 | 1,754 | 162,500 | 1,754 |
| 2006-06-02 | 1,740 | 1,790 | 1,651 | 1,784 | 862,900 | 1,784 |
| 2006-06-01 | 1,820 | 1,834 | 1,734 | 1,745 | 338,000 | 1,745 |
| 2006-05-31 | 1,802 | 1,831 | 1,785 | 1,792 | 344,900 | 1,792 |
| 2006-05-30 | 1,860 | 1,905 | 1,848 | 1,892 | 335,900 | 1,892 |
| 2006-05-29 | 1,850 | 1,872 | 1,836 | 1,846 | 122,600 | 1,846 |
| 2006-05-26 | 1,834 | 1,870 | 1,821 | 1,846 | 265,800 | 1,846 |
| 2006-05-25 | 1,840 | 1,853 | 1,801 | 1,819 | 282,500 | 1,819 |
| 2006-05-24 | 1,840 | 1,870 | 1,825 | 1,850 | 359,600 | 1,850 |
| 2006-05-23 | 1,840 | 1,858 | 1,817 | 1,837 | 407,700 | 1,837 |
| 2006-05-22 | 1,920 | 1,920 | 1,840 | 1,840 | 343,600 | 1,840 |
| 2006-05-19 | 1,768 | 1,869 | 1,750 | 1,866 | 818,300 | 1,866 |
| 2006-05-18 | 1,711 | 1,774 | 1,703 | 1,750 | 288,100 | 1,750 |
| 2006-05-17 | 1,775 | 1,809 | 1,733 | 1,770 | 378,400 | 1,770 |
| 2006-05-16 | 1,820 | 1,835 | 1,735 | 1,745 | 483,700 | 1,745 |
| 2006-05-15 | 1,890 | 1,890 | 1,813 | 1,818 | 668,200 | 1,818 |
| 2006-05-12 | 1,904 | 1,905 | 1,881 | 1,893 | 471,800 | 1,893 |
| 2006-05-11 | 1,978 | 2,010 | 1,937 | 1,945 | 475,800 | 1,945 |
| 2006-05-10 | 2,040 | 2,050 | 1,967 | 1,975 | 766,800 | 1,975 |
| 2006-05-09 | 2,095 | 2,095 | 2,060 | 2,075 | 241,300 | 2,075 |
| 2006-05-08 | 2,075 | 2,120 | 2,070 | 2,095 | 362,600 | 2,095 |
| 2006-05-02 | 2,050 | 2,075 | 2,040 | 2,060 | 322,100 | 2,060 |
| 2006-05-01 | 2,090 | 2,095 | 2,050 | 2,070 | 384,700 | 2,070 |
| 2006-04-28 | 2,065 | 2,090 | 2,060 | 2,085 | 268,400 | 2,085 |
| 2006-04-27 | 2,050 | 2,105 | 2,045 | 2,100 | 316,000 | 2,100 |
| 2006-04-26 | 2,035 | 2,050 | 2,015 | 2,035 | 281,200 | 2,035 |
| 2006-04-25 | 2,010 | 2,075 | 2,010 | 2,035 | 314,600 | 2,035 |
| 2006-04-24 | 2,050 | 2,070 | 2,020 | 2,025 | 304,800 | 2,025 |
| 2006-04-21 | 2,085 | 2,130 | 2,065 | 2,090 | 835,200 | 2,090 |
| 2006-04-20 | 2,110 | 2,120 | 2,065 | 2,105 | 493,800 | 2,105 |
| 2006-04-19 | 2,165 | 2,165 | 2,110 | 2,115 | 266,200 | 2,115 |
| 2006-04-18 | 2,000 | 2,130 | 1,985 | 2,115 | 290,300 | 2,115 |
| 2006-04-17 | 2,120 | 2,125 | 2,015 | 2,030 | 336,500 | 2,030 |
| 2006-04-14 | 2,140 | 2,150 | 2,105 | 2,110 | 260,600 | 2,110 |
| 2006-04-13 | 2,150 | 2,175 | 2,135 | 2,140 | 204,700 | 2,140 |
| 2006-04-12 | 2,180 | 2,180 | 2,145 | 2,145 | 366,200 | 2,145 |
| 2006-04-11 | 2,225 | 2,230 | 2,170 | 2,185 | 330,100 | 2,185 |
| 2006-04-10 | 2,250 | 2,255 | 2,205 | 2,225 | 336,200 | 2,225 |
| 2006-04-07 | 2,300 | 2,310 | 2,250 | 2,255 | 377,800 | 2,255 |
| 2006-04-06 | 2,265 | 2,275 | 2,245 | 2,245 | 279,000 | 2,245 |
| 2006-04-05 | 2,265 | 2,295 | 2,240 | 2,255 | 476,200 | 2,255 |
| 2006-04-04 | 2,300 | 2,335 | 2,250 | 2,255 | 468,600 | 2,255 |
| 2006-04-03 | 2,275 | 2,315 | 2,275 | 2,305 | 515,800 | 2,305 |
| 2006-03-31 | 2,245 | 2,275 | 2,240 | 2,270 | 471,400 | 2,270 |
| 2006-03-30 | 2,210 | 2,250 | 2,175 | 2,240 | 1,287,400 | 2,240 |
| 2006-03-29 | 2,210 | 2,225 | 2,190 | 2,205 | 647,600 | 2,205 |
| 2006-03-28 | 2,125 | 2,215 | 2,115 | 2,205 | 1,442,500 | 2,205 |
| 2006-03-27 | 2,335 | 2,340 | 2,290 | 2,290 | 1,441,200 | 2,290 |
| 2006-03-24 | 2,340 | 2,350 | 2,290 | 2,345 | 1,153,900 | 2,345 |
| 2006-03-23 | 2,470 | 2,475 | 2,355 | 2,365 | 1,345,600 | 2,365 |
| 2006-03-22 | 2,420 | 2,480 | 2,415 | 2,480 | 1,548,200 | 2,480 |
| 2006-03-20 | 2,360 | 2,390 | 2,360 | 2,380 | 718,100 | 2,380 |
| 2006-03-17 | 2,300 | 2,340 | 2,290 | 2,340 | 501,500 | 2,340 |
| 2006-03-16 | 2,340 | 2,345 | 2,270 | 2,295 | 435,800 | 2,295 |
| 2006-03-15 | 2,340 | 2,350 | 2,335 | 2,340 | 409,800 | 2,340 |
| 2006-03-14 | 2,340 | 2,355 | 2,310 | 2,340 | 787,700 | 2,340 |
| 2006-03-13 | 2,295 | 2,330 | 2,290 | 2,310 | 756,200 | 2,310 |
| 2006-03-10 | 2,210 | 2,280 | 2,190 | 2,265 | 655,400 | 2,265 |
| 2006-03-09 | 2,120 | 2,205 | 2,120 | 2,190 | 418,800 | 2,190 |
| 2006-03-08 | 2,135 | 2,140 | 2,100 | 2,110 | 492,800 | 2,110 |
| 2006-03-07 | 2,135 | 2,155 | 2,115 | 2,135 | 376,800 | 2,135 |
| 2006-03-06 | 2,160 | 2,165 | 2,090 | 2,115 | 659,500 | 2,115 |
| 2006-03-03 | 2,210 | 2,240 | 2,115 | 2,155 | 449,600 | 2,155 |
| 2006-03-02 | 2,265 | 2,275 | 2,185 | 2,210 | 461,100 | 2,210 |
| 2006-03-01 | 2,260 | 2,295 | 2,210 | 2,230 | 566,200 | 2,230 |
| 2006-02-28 | 2,370 | 2,370 | 2,295 | 2,300 | 714,700 | 2,300 |
| 2006-02-27 | 2,300 | 2,380 | 2,295 | 2,370 | 708,900 | 2,370 |
| 2006-02-24 | 2,170 | 2,275 | 2,150 | 2,275 | 716,100 | 2,275 |
| 2006-02-23 | 2,160 | 2,165 | 2,105 | 2,150 | 381,300 | 2,150 |
| 2006-02-22 | 2,105 | 2,170 | 2,080 | 2,105 | 549,100 | 2,105 |
| 2006-02-21 | 1,990 | 2,065 | 1,985 | 2,045 | 852,700 | 2,045 |
| 2006-02-20 | 2,000 | 2,035 | 1,968 | 1,995 | 471,800 | 1,995 |
| 2006-02-17 | 2,170 | 2,170 | 2,070 | 2,080 | 142,300 | 2,080 |
| 2006-02-16 | 2,160 | 2,180 | 2,130 | 2,170 | 143,600 | 2,170 |
| 2006-02-15 | 2,160 | 2,185 | 2,120 | 2,165 | 209,500 | 2,165 |
| 2006-02-14 | 2,020 | 2,100 | 1,994 | 2,080 | 239,100 | 2,080 |
| 2006-02-13 | 2,135 | 2,135 | 2,040 | 2,045 | 222,800 | 2,045 |
| 2006-02-10 | 2,210 | 2,225 | 2,110 | 2,125 | 249,700 | 2,125 |
| 2006-02-09 | 2,250 | 2,265 | 2,220 | 2,230 | 95,800 | 2,230 |
| 2006-02-08 | 2,260 | 2,270 | 2,245 | 2,250 | 182,700 | 2,250 |
| 2006-02-07 | 2,285 | 2,285 | 2,260 | 2,265 | 122,500 | 2,265 |
| 2006-02-06 | 2,260 | 2,270 | 2,245 | 2,265 | 176,800 | 2,265 |
| 2006-02-03 | 2,240 | 2,255 | 2,225 | 2,240 | 142,900 | 2,240 |
| 2006-02-02 | 2,270 | 2,275 | 2,245 | 2,250 | 153,300 | 2,250 |
| 2006-02-01 | 2,240 | 2,275 | 2,235 | 2,255 | 195,900 | 2,255 |
| 2006-01-31 | 2,230 | 2,280 | 2,230 | 2,250 | 266,300 | 2,250 |
| 2006-01-30 | 2,290 | 2,290 | 2,245 | 2,260 | 345,300 | 2,260 |
| 2006-01-27 | 2,240 | 2,245 | 2,175 | 2,225 | 480,700 | 2,225 |
| 2006-01-26 | 2,200 | 2,300 | 2,190 | 2,240 | 576,700 | 2,240 |
| 2006-01-25 | 2,150 | 2,170 | 2,135 | 2,165 | 241,200 | 2,165 |
| 2006-01-24 | 2,000 | 2,120 | 2,000 | 2,120 | 226,600 | 2,120 |
| 2006-01-23 | 2,020 | 2,050 | 1,976 | 1,976 | 437,000 | 1,976 |
| 2006-01-20 | 2,140 | 2,165 | 2,050 | 2,060 | 293,900 | 2,060 |
| 2006-01-19 | 1,905 | 2,140 | 1,905 | 2,080 | 630,700 | 2,080 |
| 2006-01-18 | 2,175 | 2,175 | 1,830 | 1,885 | 1,019,500 | 1,885 |
| 2006-01-17 | 2,250 | 2,320 | 2,190 | 2,230 | 559,600 | 2,230 |
| 2006-01-16 | 2,270 | 2,335 | 2,260 | 2,295 | 479,400 | 2,295 |
| 2006-01-13 | 2,195 | 2,260 | 2,185 | 2,245 | 300,900 | 2,245 |
| 2006-01-12 | 2,170 | 2,190 | 2,160 | 2,175 | 209,400 | 2,175 |
| 2006-01-11 | 2,170 | 2,180 | 2,115 | 2,150 | 320,100 | 2,150 |
| 2006-01-10 | 2,240 | 2,245 | 2,150 | 2,170 | 321,300 | 2,170 |
| 2006-01-06 | 2,250 | 2,250 | 2,200 | 2,210 | 320,400 | 2,210 |
| 2006-01-05 | 2,200 | 2,260 | 2,195 | 2,235 | 553,000 | 2,235 |
| 2006-01-04 | 2,130 | 2,180 | 2,130 | 2,160 | 218,300 | 2,160 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
