8881 (株)日神グループホールディングス 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 | 1,670 | 1,670 | 1,635 | 1,646 | 21,500 | 823 |
| 2006-12-28 | 1,624 | 1,644 | 1,620 | 1,643 | 32,200 | 821.50 |
| 2006-12-27 | 1,621 | 1,622 | 1,611 | 1,617 | 15,200 | 808.50 |
| 2006-12-26 | 1,610 | 1,615 | 1,605 | 1,609 | 28,200 | 804.50 |
| 2006-12-25 | 1,632 | 1,632 | 1,600 | 1,610 | 35,400 | 805 |
| 2006-12-22 | 1,611 | 1,628 | 1,609 | 1,621 | 31,400 | 810.50 |
| 2006-12-21 | 1,629 | 1,630 | 1,588 | 1,609 | 131,200 | 804.50 |
| 2006-12-20 | 1,633 | 1,640 | 1,603 | 1,626 | 72,000 | 813 |
| 2006-12-19 | 1,654 | 1,657 | 1,621 | 1,630 | 74,200 | 815 |
| 2006-12-18 | 1,650 | 1,654 | 1,641 | 1,654 | 42,300 | 827 |
| 2006-12-15 | 1,659 | 1,668 | 1,645 | 1,649 | 48,400 | 824.50 |
| 2006-12-14 | 1,657 | 1,678 | 1,657 | 1,658 | 42,100 | 829 |
| 2006-12-13 | 1,668 | 1,668 | 1,649 | 1,656 | 23,900 | 828 |
| 2006-12-12 | 1,657 | 1,669 | 1,652 | 1,659 | 25,700 | 829.50 |
| 2006-12-11 | 1,673 | 1,679 | 1,653 | 1,673 | 17,000 | 836.50 |
| 2006-12-08 | 1,653 | 1,674 | 1,645 | 1,653 | 50,800 | 826.50 |
| 2006-12-07 | 1,688 | 1,693 | 1,660 | 1,683 | 25,400 | 841.50 |
| 2006-12-06 | 1,657 | 1,686 | 1,657 | 1,683 | 26,400 | 841.50 |
| 2006-12-05 | 1,670 | 1,687 | 1,652 | 1,665 | 38,300 | 832.50 |
| 2006-12-04 | 1,666 | 1,687 | 1,645 | 1,682 | 52,700 | 841 |
| 2006-12-01 | 1,686 | 1,700 | 1,681 | 1,696 | 23,000 | 848 |
| 2006-11-30 | 1,694 | 1,711 | 1,669 | 1,693 | 39,700 | 846.50 |
| 2006-11-29 | 1,668 | 1,695 | 1,661 | 1,689 | 40,900 | 844.50 |
| 2006-11-28 | 1,648 | 1,687 | 1,638 | 1,675 | 42,500 | 837.50 |
| 2006-11-27 | 1,668 | 1,682 | 1,646 | 1,678 | 42,800 | 839 |
| 2006-11-24 | 1,663 | 1,677 | 1,654 | 1,668 | 31,900 | 834 |
| 2006-11-22 | 1,667 | 1,690 | 1,641 | 1,687 | 53,200 | 843.50 |
| 2006-11-21 | 1,610 | 1,685 | 1,610 | 1,638 | 85,000 | 819 |
| 2006-11-20 | 1,613 | 1,630 | 1,570 | 1,598 | 36,300 | 799 |
| 2006-11-17 | 1,670 | 1,676 | 1,640 | 1,643 | 45,600 | 821.50 |
| 2006-11-16 | 1,675 | 1,691 | 1,663 | 1,679 | 42,500 | 839.50 |
| 2006-11-15 | 1,693 | 1,693 | 1,670 | 1,675 | 19,300 | 837.50 |
| 2006-11-14 | 1,675 | 1,693 | 1,667 | 1,691 | 42,000 | 845.50 |
| 2006-11-13 | 1,633 | 1,668 | 1,618 | 1,660 | 37,200 | 830 |
| 2006-11-10 | 1,680 | 1,696 | 1,662 | 1,663 | 46,600 | 831.50 |
| 2006-11-09 | 1,689 | 1,700 | 1,674 | 1,689 | 39,000 | 844.50 |
| 2006-11-08 | 1,739 | 1,739 | 1,654 | 1,696 | 74,700 | 848 |
| 2006-11-07 | 1,745 | 1,753 | 1,716 | 1,743 | 30,700 | 871.50 |
| 2006-11-06 | 1,778 | 1,778 | 1,731 | 1,742 | 33,500 | 871 |
| 2006-11-02 | 1,754 | 1,780 | 1,754 | 1,775 | 37,400 | 887.50 |
| 2006-11-01 | 1,741 | 1,771 | 1,725 | 1,755 | 32,200 | 877.50 |
| 2006-10-31 | 1,748 | 1,778 | 1,744 | 1,778 | 99,800 | 889 |
| 2006-10-30 | 1,700 | 1,719 | 1,691 | 1,709 | 63,200 | 854.50 |
| 2006-10-27 | 1,750 | 1,750 | 1,693 | 1,705 | 87,300 | 852.50 |
| 2006-10-26 | 1,746 | 1,797 | 1,741 | 1,768 | 59,700 | 884 |
| 2006-10-25 | 1,721 | 1,774 | 1,721 | 1,750 | 107,700 | 875 |
| 2006-10-24 | 1,724 | 1,745 | 1,722 | 1,730 | 56,600 | 865 |
| 2006-10-23 | 1,706 | 1,726 | 1,701 | 1,715 | 60,900 | 857.50 |
| 2006-10-20 | 1,700 | 1,718 | 1,688 | 1,703 | 42,300 | 851.50 |
| 2006-10-19 | 1,720 | 1,720 | 1,686 | 1,703 | 109,700 | 851.50 |
| 2006-10-18 | 1,690 | 1,720 | 1,680 | 1,710 | 66,700 | 855 |
| 2006-10-17 | 1,698 | 1,705 | 1,664 | 1,700 | 62,000 | 850 |
| 2006-10-16 | 1,650 | 1,686 | 1,634 | 1,671 | 27,000 | 835.50 |
| 2006-10-13 | 1,635 | 1,644 | 1,620 | 1,635 | 23,500 | 817.50 |
| 2006-10-12 | 1,620 | 1,643 | 1,610 | 1,633 | 28,200 | 816.50 |
| 2006-10-11 | 1,659 | 1,659 | 1,600 | 1,613 | 54,200 | 806.50 |
| 2006-10-10 | 1,666 | 1,674 | 1,636 | 1,649 | 43,000 | 824.50 |
| 2006-10-06 | 1,710 | 1,710 | 1,686 | 1,696 | 22,500 | 848 |
| 2006-10-05 | 1,698 | 1,712 | 1,692 | 1,704 | 27,500 | 852 |
| 2006-10-04 | 1,710 | 1,730 | 1,680 | 1,682 | 37,400 | 841 |
| 2006-10-03 | 1,708 | 1,720 | 1,692 | 1,708 | 26,200 | 854 |
| 2006-10-02 | 1,684 | 1,710 | 1,682 | 1,708 | 34,200 | 854 |
| 2006-09-29 | 1,702 | 1,729 | 1,658 | 1,695 | 39,500 | 847.50 |
| 2006-09-28 | 1,670 | 1,694 | 1,651 | 1,693 | 55,800 | 846.50 |
| 2006-09-27 | 1,645 | 1,680 | 1,628 | 1,668 | 80,900 | 834 |
| 2006-09-26 | 1,640 | 1,645 | 1,627 | 1,633 | 14,300 | 816.50 |
| 2006-09-25 | 1,622 | 1,648 | 1,620 | 1,640 | 16,600 | 820 |
| 2006-09-22 | 1,645 | 1,647 | 1,620 | 1,630 | 43,700 | 815 |
| 2006-09-21 | 1,630 | 1,653 | 1,630 | 1,645 | 51,300 | 822.50 |
| 2006-09-20 | 1,630 | 1,639 | 1,617 | 1,634 | 52,200 | 817 |
| 2006-09-19 | 1,631 | 1,648 | 1,616 | 1,628 | 34,600 | 814 |
| 2006-09-15 | 1,648 | 1,648 | 1,611 | 1,633 | 13,600 | 816.50 |
| 2006-09-14 | 1,628 | 1,645 | 1,610 | 1,637 | 36,900 | 818.50 |
| 2006-09-13 | 1,625 | 1,636 | 1,620 | 1,625 | 20,400 | 812.50 |
| 2006-09-12 | 1,626 | 1,645 | 1,621 | 1,635 | 20,100 | 817.50 |
| 2006-09-11 | 1,658 | 1,666 | 1,656 | 1,656 | 23,000 | 828 |
| 2006-09-08 | 1,668 | 1,669 | 1,620 | 1,657 | 56,400 | 828.50 |
| 2006-09-07 | 1,611 | 1,656 | 1,606 | 1,654 | 50,700 | 827 |
| 2006-09-06 | 1,636 | 1,660 | 1,614 | 1,640 | 52,800 | 820 |
| 2006-09-05 | 1,632 | 1,637 | 1,628 | 1,636 | 37,100 | 818 |
| 2006-09-04 | 1,600 | 1,632 | 1,600 | 1,626 | 59,400 | 813 |
| 2006-09-01 | 1,570 | 1,598 | 1,570 | 1,592 | 37,900 | 796 |
| 2006-08-31 | 1,582 | 1,596 | 1,571 | 1,580 | 43,700 | 790 |
| 2006-08-30 | 1,582 | 1,594 | 1,578 | 1,584 | 11,400 | 792 |
| 2006-08-29 | 1,599 | 1,600 | 1,578 | 1,591 | 14,800 | 795.50 |
| 2006-08-28 | 1,584 | 1,586 | 1,565 | 1,571 | 18,200 | 785.50 |
| 2006-08-25 | 1,596 | 1,600 | 1,570 | 1,586 | 16,000 | 793 |
| 2006-08-24 | 1,601 | 1,604 | 1,584 | 1,589 | 44,500 | 794.50 |
| 2006-08-23 | 1,613 | 1,613 | 1,597 | 1,603 | 15,000 | 801.50 |
| 2006-08-22 | 1,601 | 1,609 | 1,600 | 1,603 | 18,600 | 801.50 |
| 2006-08-21 | 1,613 | 1,614 | 1,600 | 1,601 | 15,600 | 800.50 |
| 2006-08-18 | 1,608 | 1,614 | 1,595 | 1,613 | 34,000 | 806.50 |
| 2006-08-17 | 1,618 | 1,621 | 1,592 | 1,600 | 37,600 | 800 |
| 2006-08-16 | 1,618 | 1,618 | 1,593 | 1,599 | 29,100 | 799.50 |
| 2006-08-15 | 1,580 | 1,600 | 1,580 | 1,590 | 16,300 | 795 |
| 2006-08-14 | 1,599 | 1,615 | 1,565 | 1,586 | 34,900 | 793 |
| 2006-08-11 | 1,587 | 1,604 | 1,582 | 1,596 | 34,400 | 798 |
| 2006-08-10 | 1,616 | 1,620 | 1,593 | 1,617 | 17,800 | 808.50 |
| 2006-08-09 | 1,614 | 1,620 | 1,581 | 1,620 | 30,800 | 810 |
| 2006-08-08 | 1,578 | 1,617 | 1,562 | 1,614 | 21,400 | 807 |
| 2006-08-07 | 1,550 | 1,620 | 1,535 | 1,608 | 128,500 | 804 |
| 2006-08-04 | 1,659 | 1,669 | 1,643 | 1,660 | 33,500 | 830 |
| 2006-08-03 | 1,679 | 1,679 | 1,636 | 1,643 | 25,000 | 821.50 |
| 2006-08-02 | 1,631 | 1,670 | 1,613 | 1,651 | 19,700 | 825.50 |
| 2006-08-01 | 1,620 | 1,620 | 1,605 | 1,618 | 35,500 | 809 |
| 2006-07-31 | 1,695 | 1,695 | 1,622 | 1,634 | 54,100 | 817 |
| 2006-07-28 | 1,617 | 1,639 | 1,586 | 1,635 | 23,200 | 817.50 |
| 2006-07-27 | 1,557 | 1,610 | 1,557 | 1,605 | 25,300 | 802.50 |
| 2006-07-26 | 1,615 | 1,624 | 1,585 | 1,587 | 13,600 | 793.50 |
| 2006-07-25 | 1,615 | 1,645 | 1,611 | 1,617 | 27,800 | 808.50 |
| 2006-07-24 | 1,590 | 1,620 | 1,590 | 1,612 | 22,900 | 806 |
| 2006-07-21 | 1,616 | 1,620 | 1,605 | 1,608 | 25,900 | 804 |
| 2006-07-20 | 1,627 | 1,645 | 1,597 | 1,640 | 45,300 | 820 |
| 2006-07-19 | 1,544 | 1,571 | 1,530 | 1,537 | 23,900 | 768.50 |
| 2006-07-18 | 1,584 | 1,594 | 1,530 | 1,544 | 39,800 | 772 |
| 2006-07-14 | 1,590 | 1,642 | 1,586 | 1,609 | 27,600 | 804.50 |
| 2006-07-13 | 1,580 | 1,647 | 1,580 | 1,619 | 45,100 | 809.50 |
| 2006-07-12 | 1,659 | 1,679 | 1,642 | 1,650 | 21,200 | 825 |
| 2006-07-11 | 1,702 | 1,705 | 1,659 | 1,688 | 41,400 | 844 |
| 2006-07-10 | 1,649 | 1,706 | 1,649 | 1,704 | 25,800 | 852 |
| 2006-07-07 | 1,720 | 1,747 | 1,670 | 1,683 | 32,600 | 841.50 |
| 2006-07-06 | 1,740 | 1,742 | 1,715 | 1,717 | 46,500 | 858.50 |
| 2006-07-05 | 1,693 | 1,750 | 1,693 | 1,745 | 76,500 | 872.50 |
| 2006-07-04 | 1,693 | 1,727 | 1,686 | 1,713 | 74,700 | 856.50 |
| 2006-07-03 | 1,664 | 1,688 | 1,664 | 1,684 | 43,400 | 842 |
| 2006-06-30 | 1,655 | 1,695 | 1,651 | 1,677 | 103,600 | 838.50 |
| 2006-06-29 | 1,615 | 1,646 | 1,614 | 1,628 | 68,300 | 814 |
| 2006-06-28 | 1,650 | 1,650 | 1,630 | 1,636 | 38,000 | 818 |
| 2006-06-27 | 1,661 | 1,668 | 1,641 | 1,656 | 25,100 | 828 |
| 2006-06-26 | 1,655 | 1,669 | 1,634 | 1,659 | 33,300 | 829.50 |
| 2006-06-23 | 1,650 | 1,657 | 1,627 | 1,657 | 46,100 | 828.50 |
| 2006-06-22 | 1,622 | 1,669 | 1,601 | 1,657 | 108,800 | 828.50 |
| 2006-06-21 | 1,624 | 1,625 | 1,571 | 1,590 | 47,600 | 795 |
| 2006-06-20 | 1,605 | 1,636 | 1,598 | 1,631 | 75,700 | 815.50 |
| 2006-06-19 | 1,607 | 1,636 | 1,594 | 1,595 | 55,900 | 797.50 |
| 2006-06-16 | 1,621 | 1,657 | 1,621 | 1,637 | 78,600 | 818.50 |
| 2006-06-15 | 1,600 | 1,617 | 1,581 | 1,609 | 37,700 | 804.50 |
| 2006-06-14 | 1,530 | 1,593 | 1,524 | 1,564 | 55,500 | 782 |
| 2006-06-13 | 1,600 | 1,613 | 1,533 | 1,560 | 54,200 | 780 |
| 2006-06-12 | 1,551 | 1,658 | 1,548 | 1,639 | 95,200 | 819.50 |
| 2006-06-09 | 1,543 | 1,580 | 1,504 | 1,546 | 58,600 | 773 |
| 2006-06-08 | 1,547 | 1,580 | 1,534 | 1,541 | 86,300 | 770.50 |
| 2006-06-07 | 1,604 | 1,640 | 1,599 | 1,602 | 52,700 | 801 |
| 2006-06-06 | 1,601 | 1,625 | 1,585 | 1,604 | 94,900 | 802 |
| 2006-06-05 | 1,594 | 1,652 | 1,565 | 1,646 | 139,400 | 823 |
| 2006-06-02 | 1,587 | 1,587 | 1,522 | 1,564 | 88,900 | 782 |
| 2006-06-01 | 1,676 | 1,676 | 1,560 | 1,586 | 84,700 | 793 |
| 2006-05-31 | 1,600 | 1,642 | 1,582 | 1,632 | 74,600 | 816 |
| 2006-05-30 | 1,639 | 1,643 | 1,606 | 1,627 | 32,400 | 813.50 |
| 2006-05-29 | 1,632 | 1,641 | 1,619 | 1,638 | 83,500 | 819 |
| 2006-05-26 | 1,610 | 1,619 | 1,594 | 1,613 | 42,100 | 806.50 |
| 2006-05-25 | 1,600 | 1,610 | 1,558 | 1,580 | 49,700 | 790 |
| 2006-05-24 | 1,556 | 1,583 | 1,556 | 1,578 | 39,000 | 789 |
| 2006-05-23 | 1,551 | 1,578 | 1,543 | 1,552 | 39,200 | 776 |
| 2006-05-22 | 1,638 | 1,638 | 1,555 | 1,555 | 71,200 | 777.50 |
| 2006-05-19 | 1,540 | 1,579 | 1,532 | 1,578 | 53,800 | 789 |
| 2006-05-18 | 1,534 | 1,562 | 1,506 | 1,539 | 60,700 | 769.50 |
| 2006-05-17 | 1,552 | 1,559 | 1,527 | 1,549 | 54,500 | 774.50 |
| 2006-05-16 | 1,600 | 1,620 | 1,521 | 1,527 | 120,100 | 763.50 |
| 2006-05-15 | 1,549 | 1,563 | 1,525 | 1,556 | 38,700 | 778 |
| 2006-05-12 | 1,561 | 1,565 | 1,532 | 1,555 | 42,400 | 777.50 |
| 2006-05-11 | 1,563 | 1,576 | 1,542 | 1,563 | 43,800 | 781.50 |
| 2006-05-10 | 1,610 | 1,610 | 1,563 | 1,576 | 71,500 | 788 |
| 2006-05-09 | 1,612 | 1,622 | 1,596 | 1,609 | 90,300 | 804.50 |
| 2006-05-08 | 1,650 | 1,650 | 1,637 | 1,642 | 69,300 | 821 |
| 2006-05-02 | 1,638 | 1,655 | 1,627 | 1,639 | 41,100 | 819.50 |
| 2006-05-01 | 1,650 | 1,660 | 1,616 | 1,626 | 70,400 | 813 |
| 2006-04-28 | 1,644 | 1,671 | 1,600 | 1,668 | 60,100 | 834 |
| 2006-04-27 | 1,647 | 1,677 | 1,635 | 1,642 | 35,100 | 821 |
| 2006-04-26 | 1,645 | 1,654 | 1,628 | 1,646 | 41,700 | 823 |
| 2006-04-25 | 1,618 | 1,645 | 1,615 | 1,635 | 29,400 | 817.50 |
| 2006-04-24 | 1,640 | 1,640 | 1,610 | 1,618 | 58,000 | 809 |
| 2006-04-21 | 1,668 | 1,678 | 1,656 | 1,664 | 38,200 | 832 |
| 2006-04-20 | 1,675 | 1,682 | 1,660 | 1,668 | 45,100 | 834 |
| 2006-04-19 | 1,678 | 1,684 | 1,650 | 1,671 | 48,800 | 835.50 |
| 2006-04-18 | 1,655 | 1,685 | 1,655 | 1,674 | 40,100 | 837 |
| 2006-04-17 | 1,685 | 1,685 | 1,659 | 1,661 | 50,400 | 830.50 |
| 2006-04-14 | 1,680 | 1,697 | 1,680 | 1,688 | 31,000 | 844 |
| 2006-04-13 | 1,698 | 1,702 | 1,681 | 1,689 | 58,900 | 844.50 |
| 2006-04-12 | 1,696 | 1,703 | 1,685 | 1,687 | 41,300 | 843.50 |
| 2006-04-11 | 1,712 | 1,712 | 1,685 | 1,701 | 65,600 | 850.50 |
| 2006-04-10 | 1,686 | 1,714 | 1,685 | 1,710 | 76,500 | 855 |
| 2006-04-07 | 1,700 | 1,714 | 1,685 | 1,704 | 118,700 | 852 |
| 2006-04-06 | 1,686 | 1,697 | 1,683 | 1,697 | 99,000 | 848.50 |
| 2006-04-05 | 1,672 | 1,694 | 1,667 | 1,674 | 75,500 | 837 |
| 2006-04-04 | 1,670 | 1,679 | 1,656 | 1,665 | 77,200 | 832.50 |
| 2006-04-03 | 1,652 | 1,664 | 1,650 | 1,658 | 70,200 | 829 |
| 2006-03-31 | 1,665 | 1,670 | 1,656 | 1,658 | 48,100 | 829 |
| 2006-03-30 | 1,656 | 1,666 | 1,653 | 1,653 | 40,000 | 826.50 |
| 2006-03-29 | 1,651 | 1,652 | 1,623 | 1,646 | 41,000 | 823 |
| 2006-03-28 | 1,621 | 1,648 | 1,620 | 1,641 | 30,200 | 820.50 |
| 2006-03-27 | 1,650 | 1,664 | 1,642 | 1,654 | 75,800 | 827 |
| 2006-03-24 | 1,652 | 1,665 | 1,640 | 1,640 | 41,300 | 820 |
| 2006-03-23 | 1,665 | 1,684 | 1,650 | 1,650 | 57,600 | 825 |
| 2006-03-22 | 1,670 | 1,686 | 1,658 | 1,665 | 114,900 | 832.50 |
| 2006-03-20 | 1,681 | 1,688 | 1,670 | 1,678 | 52,600 | 839 |
| 2006-03-17 | 1,674 | 1,690 | 1,650 | 1,660 | 76,300 | 830 |
| 2006-03-16 | 1,645 | 1,659 | 1,634 | 1,644 | 70,800 | 822 |
| 2006-03-15 | 1,667 | 1,678 | 1,651 | 1,651 | 52,300 | 825.50 |
| 2006-03-14 | 1,674 | 1,690 | 1,639 | 1,652 | 36,400 | 826 |
| 2006-03-13 | 1,669 | 1,698 | 1,650 | 1,673 | 75,300 | 836.50 |
| 2006-03-10 | 1,600 | 1,620 | 1,591 | 1,609 | 100,000 | 804.50 |
| 2006-03-09 | 1,587 | 1,612 | 1,576 | 1,612 | 35,100 | 806 |
| 2006-03-08 | 1,580 | 1,614 | 1,570 | 1,586 | 60,600 | 793 |
| 2006-03-07 | 1,579 | 1,598 | 1,561 | 1,572 | 60,700 | 786 |
| 2006-03-06 | 1,526 | 1,590 | 1,526 | 1,583 | 58,900 | 791.50 |
| 2006-03-03 | 1,561 | 1,570 | 1,520 | 1,523 | 57,700 | 761.50 |
| 2006-03-02 | 1,592 | 1,595 | 1,555 | 1,555 | 40,300 | 777.50 |
| 2006-03-01 | 1,580 | 1,583 | 1,555 | 1,563 | 50,400 | 781.50 |
| 2006-02-28 | 1,583 | 1,607 | 1,565 | 1,580 | 54,800 | 790 |
| 2006-02-27 | 1,614 | 1,631 | 1,569 | 1,569 | 96,200 | 784.50 |
| 2006-02-24 | 1,600 | 1,620 | 1,575 | 1,584 | 77,900 | 792 |
| 2006-02-23 | 1,594 | 1,635 | 1,569 | 1,584 | 134,800 | 792 |
| 2006-02-22 | 1,570 | 1,570 | 1,530 | 1,536 | 101,400 | 768 |
| 2006-02-21 | 1,501 | 1,590 | 1,492 | 1,525 | 276,700 | 762.50 |
| 2006-02-20 | 1,680 | 1,700 | 1,524 | 1,539 | 143,900 | 769.50 |
| 2006-02-17 | 1,742 | 1,765 | 1,650 | 1,676 | 53,200 | 838 |
| 2006-02-16 | 1,780 | 1,791 | 1,755 | 1,768 | 49,800 | 884 |
| 2006-02-15 | 1,825 | 1,844 | 1,782 | 1,792 | 27,500 | 896 |
| 2006-02-14 | 1,747 | 1,802 | 1,741 | 1,801 | 78,000 | 900.50 |
| 2006-02-13 | 1,820 | 1,845 | 1,771 | 1,807 | 93,400 | 903.50 |
| 2006-02-10 | 1,860 | 1,887 | 1,809 | 1,851 | 92,800 | 925.50 |
| 2006-02-09 | 1,870 | 1,894 | 1,851 | 1,864 | 89,100 | 932 |
| 2006-02-08 | 1,880 | 1,880 | 1,800 | 1,841 | 136,200 | 920.50 |
| 2006-02-07 | 1,745 | 1,902 | 1,741 | 1,879 | 265,000 | 939.50 |
| 2006-02-06 | 1,724 | 1,739 | 1,719 | 1,724 | 82,900 | 862 |
| 2006-02-03 | 1,700 | 1,724 | 1,685 | 1,724 | 45,000 | 862 |
| 2006-02-02 | 1,689 | 1,706 | 1,671 | 1,692 | 72,000 | 846 |
| 2006-02-01 | 1,715 | 1,724 | 1,665 | 1,687 | 34,200 | 843.50 |
| 2006-01-31 | 1,745 | 1,753 | 1,711 | 1,716 | 29,300 | 858 |
| 2006-01-30 | 1,750 | 1,759 | 1,739 | 1,743 | 35,700 | 871.50 |
| 2006-01-27 | 1,727 | 1,739 | 1,706 | 1,739 | 47,600 | 869.50 |
| 2006-01-26 | 1,681 | 1,709 | 1,681 | 1,697 | 62,800 | 848.50 |
| 2006-01-25 | 1,690 | 1,690 | 1,651 | 1,678 | 26,500 | 839 |
| 2006-01-24 | 1,620 | 1,670 | 1,620 | 1,640 | 42,900 | 820 |
| 2006-01-23 | 1,660 | 1,670 | 1,624 | 1,624 | 77,300 | 812 |
| 2006-01-20 | 1,715 | 1,715 | 1,663 | 1,670 | 64,900 | 835 |
| 2006-01-19 | 1,605 | 1,715 | 1,605 | 1,683 | 55,600 | 841.50 |
| 2006-01-18 | 1,725 | 1,725 | 1,601 | 1,624 | 109,700 | 812 |
| 2006-01-17 | 1,800 | 1,811 | 1,727 | 1,735 | 93,800 | 867.50 |
| 2006-01-16 | 1,809 | 1,819 | 1,790 | 1,811 | 94,500 | 905.50 |
| 2006-01-13 | 1,743 | 1,806 | 1,737 | 1,801 | 143,500 | 900.50 |
| 2006-01-12 | 1,728 | 1,749 | 1,710 | 1,745 | 75,500 | 872.50 |
| 2006-01-11 | 1,720 | 1,725 | 1,705 | 1,723 | 35,100 | 861.50 |
| 2006-01-10 | 1,733 | 1,738 | 1,719 | 1,719 | 44,000 | 859.50 |
| 2006-01-06 | 1,733 | 1,744 | 1,721 | 1,727 | 42,400 | 863.50 |
| 2006-01-05 | 1,744 | 1,745 | 1,711 | 1,721 | 109,700 | 860.50 |
| 2006-01-04 | 1,763 | 1,763 | 1,742 | 1,745 | 17,900 | 872.50 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
