8897 MIRARTH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 | 1,784 | 1,813 | 1,784 | 1,806 | 5,391 | 371.53 |
| 2006-12-28 | 1,833 | 1,839 | 1,794 | 1,814 | 25,855 | 373.18 |
| 2006-12-27 | 1,857 | 1,894 | 1,803 | 1,827 | 17,470 | 375.85 |
| 2006-12-26 | 1,786 | 1,868 | 1,778 | 1,858 | 22,262 | 382.23 |
| 2006-12-25 | 1,808 | 1,829 | 1,792 | 1,811 | 13,876 | 372.56 |
| 2006-12-22 | 1,866 | 1,867 | 1,818 | 1,830 | 32,045 | 376.47 |
| 2006-12-21 | 1,863 | 1,873 | 1,859 | 1,869 | 25,656 | 384.49 |
| 2006-12-20 | 1,869 | 1,882 | 1,849 | 1,860 | 34,341 | 382.64 |
| 2006-12-19 | 1,858 | 1,882 | 1,857 | 1,864 | 31,446 | 383.46 |
| 2006-12-18 | 1,903 | 1,903 | 1,858 | 1,888 | 19,067 | 388.40 |
| 2006-12-15 | 1,857 | 1,910 | 1,857 | 1,881 | 32,145 | 386.96 |
| 2006-12-14 | 1,889 | 1,917 | 1,876 | 1,896 | 34,740 | 390.05 |
| 2006-12-13 | 1,881 | 1,897 | 1,863 | 1,888 | 32,045 | 388.40 |
| 2006-12-12 | 1,873 | 1,883 | 1,853 | 1,874 | 33,742 | 385.52 |
| 2006-12-11 | 1,804 | 1,878 | 1,803 | 1,866 | 88,348 | 383.88 |
| 2006-12-08 | 1,757 | 1,796 | 1,757 | 1,777 | 49,415 | 365.57 |
| 2006-12-07 | 1,760 | 1,779 | 1,740 | 1,756 | 51,811 | 361.25 |
| 2006-12-06 | 1,688 | 1,748 | 1,688 | 1,742 | 54,007 | 358.37 |
| 2006-12-05 | 1,683 | 1,690 | 1,673 | 1,682 | 43,225 | 346.02 |
| 2006-12-04 | 1,683 | 1,693 | 1,651 | 1,660 | 57,401 | 341.50 |
| 2006-12-01 | 1,666 | 1,686 | 1,652 | 1,665 | 46,021 | 342.53 |
| 2006-11-30 | 1,663 | 1,673 | 1,625 | 1,662 | 22,162 | 341.91 |
| 2006-11-29 | 1,645 | 1,667 | 1,619 | 1,653 | 45,422 | 340.06 |
| 2006-11-28 | 1,546 | 1,620 | 1,546 | 1,615 | 40,430 | 332.24 |
| 2006-11-27 | 1,580 | 1,598 | 1,553 | 1,576 | 22,561 | 324.22 |
| 2006-11-24 | 1,513 | 1,579 | 1,513 | 1,571 | 73,973 | 323.19 |
| 2006-11-22 | 1,559 | 1,599 | 1,546 | 1,588 | 60,596 | 326.68 |
| 2006-11-21 | 1,553 | 1,605 | 1,526 | 1,570 | 85,952 | 322.98 |
| 2006-11-20 | 1,603 | 1,623 | 1,552 | 1,559 | 61,095 | 320.72 |
| 2006-11-17 | 1,694 | 1,705 | 1,622 | 1,622 | 46,220 | 333.68 |
| 2006-11-16 | 1,688 | 1,715 | 1,686 | 1,688 | 42,227 | 347.26 |
| 2006-11-15 | 1,733 | 1,733 | 1,684 | 1,685 | 38,434 | 346.64 |
| 2006-11-14 | 1,684 | 1,748 | 1,671 | 1,732 | 66,086 | 356.31 |
| 2006-11-13 | 1,621 | 1,621 | 1,573 | 1,594 | 89,446 | 327.92 |
| 2006-11-10 | 1,641 | 1,683 | 1,638 | 1,642 | 42,726 | 337.79 |
| 2006-11-09 | 1,659 | 1,674 | 1,639 | 1,645 | 34,840 | 338.41 |
| 2006-11-08 | 1,703 | 1,705 | 1,689 | 1,689 | 41,628 | 347.46 |
| 2006-11-07 | 1,720 | 1,743 | 1,699 | 1,708 | 72,974 | 351.37 |
| 2006-11-06 | 1,755 | 1,773 | 1,735 | 1,750 | 47,618 | 360.01 |
| 2006-11-02 | 1,791 | 1,803 | 1,773 | 1,785 | 27,053 | 367.21 |
| 2006-11-01 | 1,807 | 1,833 | 1,787 | 1,812 | 19,566 | 372.77 |
| 2006-10-31 | 1,804 | 1,849 | 1,791 | 1,825 | 47,019 | 375.44 |
| 2006-10-30 | 1,806 | 1,825 | 1,788 | 1,803 | 40,929 | 370.91 |
| 2006-10-27 | 1,832 | 1,840 | 1,803 | 1,824 | 36,038 | 375.24 |
| 2006-10-26 | 1,813 | 1,843 | 1,806 | 1,832 | 40,530 | 376.88 |
| 2006-10-25 | 1,834 | 1,850 | 1,804 | 1,824 | 32,644 | 375.24 |
| 2006-10-24 | 1,883 | 1,883 | 1,837 | 1,837 | 40,830 | 377.91 |
| 2006-10-23 | 1,872 | 1,877 | 1,844 | 1,871 | 60,096 | 384.90 |
| 2006-10-20 | 1,892 | 1,892 | 1,874 | 1,874 | 33,941 | 385.52 |
| 2006-10-19 | 1,828 | 1,855 | 1,828 | 1,850 | 29,649 | 380.58 |
| 2006-10-18 | 1,863 | 1,878 | 1,816 | 1,857 | 83,556 | 382.02 |
| 2006-10-17 | 1,890 | 1,932 | 1,848 | 1,856 | 55,205 | 381.82 |
| 2006-10-16 | 1,883 | 1,938 | 1,861 | 1,916 | 37,635 | 394.16 |
| 2006-10-13 | 1,871 | 1,899 | 1,854 | 1,871 | 64,888 | 384.90 |
| 2006-10-12 | 1,829 | 1,858 | 1,803 | 1,852 | 38,034 | 381 |
| 2006-10-11 | 1,902 | 1,902 | 1,824 | 1,829 | 23,260 | 376.26 |
| 2006-10-10 | 1,921 | 1,921 | 1,883 | 1,906 | 26,155 | 392.10 |
| 2006-10-06 | 1,957 | 1,957 | 1,928 | 1,935 | 16,671 | 398.07 |
| 2006-10-05 | 1,962 | 1,984 | 1,939 | 1,960 | 31,146 | 403.21 |
| 2006-10-04 | 1,998 | 1,998 | 1,956 | 1,964 | 19,067 | 404.04 |
| 2006-10-03 | 2,003 | 2,008 | 1,984 | 2,003 | 14,974 | 412.06 |
| 2006-10-02 | 1,983 | 2,013 | 1,968 | 2,003 | 29,349 | 412.06 |
| 2006-09-29 | 1,999 | 2,013 | 1,980 | 2,001 | 36,238 | 411.65 |
| 2006-09-28 | 1,982 | 2,003 | 1,977 | 2,000 | 16,971 | 411.44 |
| 2006-09-27 | 1,978 | 2,003 | 1,942 | 1,962 | 53,508 | 403.62 |
| 2006-09-26 | 2,013 | 2,013 | 1,973 | 1,977 | 22,361 | 406.71 |
| 2006-09-25 | 1,980 | 2,023 | 1,976 | 2,023 | 23,659 | 416.17 |
| 2006-09-22 | 1,978 | 1,996 | 1,970 | 1,979 | 16,771 | 407.12 |
| 2006-09-21 | 1,994 | 2,013 | 1,990 | 2,003 | 25,556 | 412.06 |
| 2006-09-20 | 1,972 | 1,991 | 1,957 | 1,980 | 24,558 | 407.33 |
| 2006-09-19 | 1,920 | 1,973 | 1,920 | 1,972 | 48,217 | 405.68 |
| 2006-09-15 | 1,949 | 1,979 | 1,898 | 1,931 | 26,454 | 397.25 |
| 2006-09-14 | 1,986 | 1,993 | 1,945 | 1,965 | 20,964 | 404.24 |
| 2006-09-13 | 2,013 | 2,018 | 1,974 | 1,984 | 32,344 | 408.15 |
| 2006-09-12 | 2,008 | 2,023 | 1,978 | 2,003 | 36,238 | 412.06 |
| 2006-09-11 | 2,008 | 2,018 | 1,986 | 1,994 | 26,155 | 410.21 |
| 2006-09-08 | 1,973 | 2,008 | 1,973 | 1,979 | 44,124 | 407.12 |
| 2006-09-07 | 2,003 | 2,018 | 1,994 | 2,013 | 24,957 | 414.12 |
| 2006-09-06 | 2,018 | 2,043 | 1,993 | 2,028 | 41,129 | 417.20 |
| 2006-09-05 | 1,988 | 2,034 | 1,988 | 2,018 | 63,890 | 415.14 |
| 2006-09-04 | 1,983 | 2,069 | 1,983 | 1,994 | 56,003 | 410.21 |
| 2006-09-01 | 1,953 | 2,002 | 1,926 | 1,994 | 18,069 | 410.21 |
| 2006-08-31 | 1,946 | 1,982 | 1,943 | 1,978 | 52,609 | 406.92 |
| 2006-08-30 | 1,944 | 1,974 | 1,944 | 1,961 | 31,745 | 403.42 |
| 2006-08-29 | 1,963 | 1,979 | 1,961 | 1,974 | 55,205 | 406.09 |
| 2006-08-28 | 1,964 | 1,986 | 1,953 | 1,954 | 25,057 | 401.98 |
| 2006-08-25 | 1,973 | 2,001 | 1,973 | 1,981 | 61,594 | 407.53 |
| 2006-08-24 | 1,982 | 2,002 | 1,973 | 1,980 | 62,293 | 407.33 |
| 2006-08-23 | 1,958 | 2,001 | 1,940 | 1,986 | 88,847 | 408.56 |
| 2006-08-22 | 1,955 | 2,001 | 1,873 | 1,989 | 60,396 | 409.18 |
| 2006-08-21 | 2,001 | 2,001 | 1,953 | 1,960 | 32,744 | 403.21 |
| 2006-08-18 | 1,936 | 1,993 | 1,932 | 1,989 | 50,014 | 409.18 |
| 2006-08-17 | 1,902 | 1,938 | 1,901 | 1,930 | 30,747 | 397.04 |
| 2006-08-16 | 1,920 | 1,920 | 1,899 | 1,913 | 20,764 | 393.54 |
| 2006-08-15 | 1,863 | 1,920 | 1,863 | 1,907 | 32,145 | 392.31 |
| 2006-08-14 | 1,873 | 1,892 | 1,863 | 1,884 | 14,475 | 387.58 |
| 2006-08-11 | 1,872 | 1,889 | 1,849 | 1,880 | 17,670 | 386.76 |
| 2006-08-10 | 1,882 | 1,885 | 1,855 | 1,867 | 33,343 | 384.08 |
| 2006-08-09 | 1,863 | 1,878 | 1,809 | 1,867 | 41,828 | 384.08 |
| 2006-08-08 | 1,897 | 1,898 | 1,869 | 1,893 | 18,768 | 389.43 |
| 2006-08-07 | 1,893 | 1,904 | 1,878 | 1,894 | 35,439 | 389.64 |
| 2006-08-04 | 1,852 | 1,893 | 1,852 | 1,887 | 35,239 | 388.20 |
| 2006-08-03 | 1,841 | 1,851 | 1,840 | 1,845 | 29,549 | 379.56 |
| 2006-08-02 | 1,823 | 1,840 | 1,813 | 1,839 | 19,866 | 378.32 |
| 2006-08-01 | 1,841 | 1,841 | 1,809 | 1,815 | 27,652 | 373.38 |
| 2006-07-31 | 1,843 | 1,848 | 1,822 | 1,831 | 30,847 | 376.68 |
| 2006-07-28 | 1,827 | 1,841 | 1,816 | 1,841 | 21,164 | 378.73 |
| 2006-07-27 | 1,804 | 1,832 | 1,804 | 1,827 | 20,565 | 375.85 |
| 2006-07-26 | 1,784 | 1,819 | 1,784 | 1,809 | 16,971 | 372.15 |
| 2006-07-25 | 1,805 | 1,830 | 1,803 | 1,803 | 11,081 | 370.91 |
| 2006-07-24 | 1,783 | 1,823 | 1,751 | 1,823 | 19,167 | 375.03 |
| 2006-07-21 | 1,803 | 1,827 | 1,778 | 1,791 | 15,673 | 368.45 |
| 2006-07-20 | 1,845 | 1,845 | 1,808 | 1,833 | 27,952 | 377.09 |
| 2006-07-19 | 1,809 | 1,818 | 1,693 | 1,755 | 53,807 | 361.04 |
| 2006-07-18 | 1,833 | 1,845 | 1,810 | 1,832 | 53,108 | 376.88 |
| 2006-07-14 | 1,853 | 1,854 | 1,828 | 1,832 | 36,437 | 376.88 |
| 2006-07-13 | 1,824 | 1,868 | 1,814 | 1,839 | 45,122 | 378.32 |
| 2006-07-12 | 1,868 | 1,873 | 1,836 | 1,851 | 26,554 | 380.79 |
| 2006-07-11 | 1,859 | 1,879 | 1,858 | 1,876 | 24,158 | 385.93 |
| 2006-07-10 | 1,853 | 1,872 | 1,828 | 1,847 | 48,317 | 379.97 |
| 2006-07-07 | 1,858 | 1,880 | 1,851 | 1,851 | 26,854 | 380.79 |
| 2006-07-06 | 1,856 | 1,864 | 1,841 | 1,853 | 29,349 | 381.20 |
| 2006-07-05 | 1,832 | 1,900 | 1,832 | 1,883 | 39,931 | 387.37 |
| 2006-07-04 | 1,849 | 1,863 | 1,833 | 1,862 | 46,121 | 383.05 |
| 2006-07-03 | 1,785 | 1,838 | 1,785 | 1,829 | 28,850 | 376.26 |
| 2006-06-30 | 1,813 | 1,832 | 1,779 | 1,801 | 52,609 | 370.50 |
| 2006-06-29 | 1,808 | 1,820 | 1,794 | 1,807 | 36,537 | 371.74 |
| 2006-06-28 | 1,808 | 1,813 | 1,775 | 1,807 | 25,057 | 371.74 |
| 2006-06-27 | 1,817 | 1,826 | 1,805 | 1,820 | 18,967 | 374.41 |
| 2006-06-26 | 1,833 | 1,842 | 1,809 | 1,816 | 24,857 | 373.59 |
| 2006-06-23 | 1,810 | 1,831 | 1,793 | 1,830 | 33,542 | 376.47 |
| 2006-06-22 | 1,789 | 1,808 | 1,783 | 1,808 | 24,358 | 371.94 |
| 2006-06-21 | 1,813 | 1,814 | 1,763 | 1,780 | 23,460 | 366.18 |
| 2006-06-20 | 1,843 | 1,843 | 1,783 | 1,789 | 34,241 | 368.03 |
| 2006-06-19 | 1,839 | 1,851 | 1,823 | 1,841 | 31,645 | 378.73 |
| 2006-06-16 | 1,813 | 1,838 | 1,802 | 1,810 | 21,263 | 372.35 |
| 2006-06-15 | 1,812 | 1,812 | 1,764 | 1,783 | 37,635 | 366.80 |
| 2006-06-14 | 1,753 | 1,815 | 1,730 | 1,754 | 44,124 | 360.83 |
| 2006-06-13 | 1,803 | 1,842 | 1,762 | 1,763 | 32,145 | 362.69 |
| 2006-06-12 | 1,803 | 1,858 | 1,802 | 1,823 | 42,627 | 375.03 |
| 2006-06-09 | 1,770 | 1,792 | 1,752 | 1,773 | 48,417 | 364.74 |
| 2006-06-08 | 1,774 | 1,792 | 1,758 | 1,770 | 41,329 | 364.13 |
| 2006-06-07 | 1,862 | 1,884 | 1,785 | 1,804 | 33,642 | 371.12 |
| 2006-06-06 | 1,853 | 1,912 | 1,853 | 1,862 | 29,050 | 383.05 |
| 2006-06-05 | 1,913 | 1,930 | 1,859 | 1,920 | 39,732 | 394.98 |
| 2006-06-02 | 1,842 | 1,886 | 1,751 | 1,883 | 45,921 | 387.37 |
| 2006-06-01 | 1,902 | 1,933 | 1,838 | 1,852 | 56,602 | 381 |
| 2006-05-31 | 1,866 | 1,918 | 1,866 | 1,891 | 50,413 | 389.02 |
| 2006-05-30 | 1,934 | 1,934 | 1,877 | 1,926 | 34,640 | 396.22 |
| 2006-05-29 | 1,922 | 1,952 | 1,921 | 1,934 | 38,234 | 397.86 |
| 2006-05-26 | 1,898 | 1,920 | 1,894 | 1,920 | 42,327 | 394.98 |
| 2006-05-25 | 1,863 | 1,893 | 1,843 | 1,892 | 50,613 | 389.22 |
| 2006-05-24 | 1,838 | 1,871 | 1,815 | 1,840 | 51,012 | 378.53 |
| 2006-05-23 | 1,818 | 1,867 | 1,818 | 1,833 | 37,935 | 377.09 |
| 2006-05-22 | 1,857 | 1,883 | 1,847 | 1,873 | 75,170 | 385.32 |
| 2006-05-19 | 1,771 | 1,811 | 1,753 | 1,803 | 32,544 | 370.91 |
| 2006-05-18 | 1,715 | 1,773 | 1,711 | 1,764 | 84,255 | 362.89 |
| 2006-05-17 | 1,803 | 1,803 | 1,745 | 1,772 | 34,341 | 364.54 |
| 2006-05-16 | 1,937 | 1,937 | 1,756 | 1,793 | 116,899 | 368.86 |
| 2006-05-15 | 1,712 | 1,803 | 1,681 | 1,787 | 75,869 | 367.62 |
| 2006-05-12 | 1,714 | 1,718 | 1,653 | 1,682 | 39,931 | 346.02 |
| 2006-05-11 | 1,723 | 1,739 | 1,709 | 1,728 | 27,453 | 355.49 |
| 2006-05-10 | 1,747 | 1,770 | 1,725 | 1,730 | 28,151 | 355.90 |
| 2006-05-09 | 1,730 | 1,756 | 1,730 | 1,746 | 18,867 | 359.19 |
| 2006-05-08 | 1,759 | 1,775 | 1,755 | 1,760 | 35,040 | 362.07 |
| 2006-05-02 | 1,710 | 1,746 | 1,710 | 1,726 | 29,649 | 355.07 |
| 2006-05-01 | 1,762 | 1,763 | 1,710 | 1,720 | 47,618 | 353.84 |
| 2006-04-28 | 1,758 | 1,764 | 1,724 | 1,762 | 27,353 | 362.48 |
| 2006-04-27 | 1,739 | 1,788 | 1,739 | 1,778 | 42,227 | 365.77 |
| 2006-04-26 | 1,816 | 1,816 | 1,729 | 1,752 | 44,823 | 360.42 |
| 2006-04-25 | 1,788 | 1,818 | 1,759 | 1,796 | 91,942 | 369.47 |
| 2006-04-24 | 1,723 | 1,723 | 1,667 | 1,668 | 25,756 | 343.14 |
| 2006-04-21 | 1,717 | 1,765 | 1,711 | 1,732 | 29,649 | 356.31 |
| 2006-04-20 | 1,750 | 1,756 | 1,707 | 1,717 | 34,141 | 353.22 |
| 2006-04-19 | 1,791 | 1,792 | 1,752 | 1,764 | 22,661 | 362.89 |
| 2006-04-18 | 1,776 | 1,793 | 1,776 | 1,778 | 10,083 | 365.77 |
| 2006-04-17 | 1,796 | 1,804 | 1,773 | 1,776 | 30,048 | 365.36 |
| 2006-04-14 | 1,796 | 1,801 | 1,773 | 1,788 | 17,370 | 367.83 |
| 2006-04-13 | 1,819 | 1,825 | 1,773 | 1,781 | 33,742 | 366.39 |
| 2006-04-12 | 1,821 | 1,821 | 1,798 | 1,806 | 21,064 | 371.53 |
| 2006-04-11 | 1,854 | 1,855 | 1,825 | 1,839 | 20,864 | 378.32 |
| 2006-04-10 | 1,865 | 1,881 | 1,844 | 1,867 | 20,465 | 384.08 |
| 2006-04-07 | 1,888 | 1,888 | 1,854 | 1,869 | 26,155 | 384.49 |
| 2006-04-06 | 1,838 | 1,874 | 1,838 | 1,874 | 51,511 | 385.52 |
| 2006-04-05 | 1,856 | 1,880 | 1,832 | 1,833 | 48,716 | 377.09 |
| 2006-04-04 | 1,848 | 1,860 | 1,841 | 1,856 | 63,191 | 381.82 |
| 2006-04-03 | 1,807 | 1,848 | 1,805 | 1,841 | 38,733 | 378.73 |
| 2006-03-31 | 1,784 | 1,823 | 1,784 | 1,793 | 24,258 | 368.86 |
| 2006-03-30 | 1,843 | 1,843 | 1,806 | 1,811 | 21,363 | 372.56 |
| 2006-03-29 | 1,814 | 1,835 | 1,784 | 1,822 | 36,337 | 374.82 |
| 2006-03-28 | 1,780 | 1,823 | 1,738 | 1,815 | 57,900 | 373.38 |
| 2006-03-27 | 1,778 | 1,798 | 1,773 | 1,780 | 25,656 | 366.18 |
| 2006-03-24 | 1,769 | 1,803 | 1,763 | 1,776 | 143,752 | 365.36 |
| 2006-03-23 | 1,671 | 1,782 | 1,664 | 1,769 | 319,949 | 363.92 |
| 2006-03-22 | 1,696 | 1,720 | 1,685 | 1,690 | 103,721 | 347.67 |
| 2006-03-20 | 1,713 | 1,715 | 1,694 | 1,694 | 57,900 | 348.49 |
| 2006-03-17 | 1,723 | 1,724 | 1,687 | 1,703 | 65,587 | 350.34 |
| 2006-03-16 | 1,787 | 1,792 | 1,732 | 1,739 | 25,356 | 357.75 |
| 2006-03-15 | 1,783 | 1,818 | 1,780 | 1,792 | 49,814 | 368.65 |
| 2006-03-14 | 1,738 | 1,772 | 1,713 | 1,767 | 50,912 | 363.51 |
| 2006-03-13 | 1,821 | 1,831 | 1,727 | 1,768 | 101,425 | 363.71 |
| 2006-03-10 | 1,707 | 1,812 | 1,707 | 1,792 | 44,024 | 368.65 |
| 2006-03-09 | 1,662 | 1,733 | 1,645 | 1,733 | 35,139 | 356.51 |
| 2006-03-08 | 1,637 | 1,683 | 1,613 | 1,659 | 38,534 | 341.29 |
| 2006-03-07 | 1,673 | 1,683 | 1,553 | 1,608 | 22,162 | 330.80 |
| 2006-03-06 | 1,638 | 1,673 | 1,609 | 1,643 | 29,250 | 338 |
| 2006-03-03 | 1,642 | 1,691 | 1,608 | 1,608 | 16,372 | 330.80 |
| 2006-03-02 | 1,653 | 1,701 | 1,653 | 1,658 | 10,182 | 341.09 |
| 2006-03-01 | 1,709 | 1,709 | 1,646 | 1,661 | 14,176 | 341.70 |
| 2006-02-28 | 1,703 | 1,703 | 1,668 | 1,679 | 16,771 | 345.41 |
| 2006-02-27 | 1,758 | 1,762 | 1,679 | 1,679 | 38,334 | 345.41 |
| 2006-02-24 | 1,741 | 1,778 | 1,732 | 1,751 | 15,673 | 360.22 |
| 2006-02-23 | 1,684 | 1,742 | 1,673 | 1,728 | 26,155 | 355.49 |
| 2006-02-22 | 1,673 | 1,718 | 1,659 | 1,671 | 21,962 | 343.76 |
| 2006-02-21 | 1,612 | 1,703 | 1,605 | 1,677 | 37,935 | 344.99 |
| 2006-02-20 | 1,604 | 1,713 | 1,604 | 1,613 | 63,690 | 331.83 |
| 2006-02-17 | 1,664 | 1,702 | 1,625 | 1,625 | 62,392 | 334.30 |
| 2006-02-16 | 1,691 | 1,716 | 1,663 | 1,663 | 39,931 | 342.11 |
| 2006-02-15 | 1,733 | 1,747 | 1,676 | 1,688 | 34,840 | 347.26 |
| 2006-02-14 | 1,703 | 1,742 | 1,603 | 1,731 | 80,561 | 356.10 |
| 2006-02-13 | 1,829 | 1,829 | 1,704 | 1,753 | 43,126 | 360.63 |
| 2006-02-10 | 1,874 | 1,876 | 1,796 | 1,837 | 35,639 | 377.91 |
| 2006-02-09 | 1,883 | 1,893 | 1,853 | 1,873 | 91,642 | 385.32 |
| 2006-02-08 | 1,918 | 1,919 | 1,791 | 1,833 | 67,084 | 377.09 |
| 2006-02-07 | 1,846 | 1,908 | 1,846 | 1,883 | 57,301 | 387.37 |
| 2006-02-06 | 1,781 | 1,832 | 1,764 | 1,823 | 36,337 | 375.03 |
| 2006-02-03 | 1,754 | 1,813 | 1,738 | 1,781 | 39,632 | 366.39 |
| 2006-02-02 | 1,817 | 1,817 | 1,768 | 1,774 | 18,768 | 364.95 |
| 2006-02-01 | 1,837 | 1,837 | 1,756 | 1,765 | 33,542 | 363.10 |
| 2006-01-31 | 1,818 | 1,867 | 1,813 | 1,828 | 20,864 | 376.06 |
| 2006-01-30 | 1,868 | 1,886 | 1,818 | 1,818 | 42,127 | 374 |
| 2006-01-27 | 1,777 | 1,834 | 1,777 | 1,808 | 62,892 | 371.94 |
| 2006-01-26 | 1,822 | 1,824 | 1,775 | 1,777 | 33,043 | 365.57 |
| 2006-01-25 | 1,729 | 1,791 | 1,703 | 1,770 | 51,312 | 364.13 |
| 2006-01-24 | 1,663 | 1,753 | 1,663 | 1,734 | 34,341 | 356.72 |
| 2006-01-23 | 1,680 | 1,755 | 1,663 | 1,669 | 89,945 | 343.35 |
| 2006-01-20 | 1,843 | 1,858 | 1,623 | 1,740 | 122,489 | 357.95 |
| 2006-01-19 | 1,678 | 1,843 | 1,678 | 1,806 | 118,396 | 371.53 |
| 2006-01-18 | 1,792 | 1,798 | 1,532 | 1,798 | 149,642 | 369.89 |
| 2006-01-17 | 1,812 | 1,903 | 1,812 | 1,828 | 90,045 | 376.06 |
| 2006-01-16 | 1,926 | 1,926 | 1,853 | 1,872 | 74,072 | 385.11 |
| 2006-01-13 | 1,944 | 1,962 | 1,918 | 1,926 | 109,112 | 396.22 |
| 2006-01-12 | 1,923 | 2,000 | 1,902 | 1,981 | 148,145 | 407.53 |
| 2006-01-11 | 1,885 | 1,973 | 1,856 | 1,902 | 104,121 | 391.28 |
| 2006-01-10 | 1,964 | 1,964 | 1,867 | 1,888 | 149,942 | 388.40 |
| 2006-01-06 | 1,992 | 2,008 | 1,953 | 2,003 | 172,004 | 412.06 |
| 2006-01-05 | 1,853 | 1,949 | 1,724 | 1,947 | 299,883 | 400.54 |
| 2006-01-04 | 1,953 | 1,953 | 1,882 | 1,883 | 120,692 | 387.37 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株
