8905 イオンモール(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 | 6,750 | 6,750 | 6,650 | 6,720 | 40,100 | 3,054.55 |
| 2006-12-28 | 6,660 | 6,710 | 6,530 | 6,680 | 79,000 | 3,036.36 |
| 2006-12-27 | 6,620 | 6,630 | 6,500 | 6,590 | 69,900 | 2,995.45 |
| 2006-12-26 | 6,570 | 6,590 | 6,510 | 6,590 | 58,500 | 2,995.45 |
| 2006-12-25 | 6,550 | 6,550 | 6,450 | 6,520 | 52,200 | 2,963.64 |
| 2006-12-22 | 6,550 | 6,600 | 6,510 | 6,600 | 199,100 | 3,000 |
| 2006-12-21 | 6,550 | 6,600 | 6,450 | 6,540 | 175,800 | 2,972.73 |
| 2006-12-20 | 6,500 | 6,640 | 6,350 | 6,550 | 153,800 | 2,977.27 |
| 2006-12-19 | 6,350 | 6,470 | 6,330 | 6,400 | 138,700 | 2,909.09 |
| 2006-12-18 | 6,370 | 6,470 | 6,310 | 6,330 | 82,100 | 2,877.27 |
| 2006-12-15 | 6,360 | 6,490 | 6,350 | 6,400 | 168,000 | 2,909.09 |
| 2006-12-14 | 6,400 | 6,420 | 6,260 | 6,260 | 154,100 | 2,845.45 |
| 2006-12-13 | 6,280 | 6,430 | 6,280 | 6,430 | 100,100 | 2,922.73 |
| 2006-12-12 | 6,500 | 6,500 | 6,380 | 6,400 | 154,000 | 2,909.09 |
| 2006-12-11 | 6,360 | 6,400 | 6,270 | 6,310 | 79,300 | 2,868.18 |
| 2006-12-08 | 6,440 | 6,490 | 6,320 | 6,350 | 179,200 | 2,886.36 |
| 2006-12-07 | 6,500 | 6,500 | 6,400 | 6,430 | 110,200 | 2,922.73 |
| 2006-12-06 | 6,460 | 6,580 | 6,400 | 6,450 | 194,000 | 2,931.82 |
| 2006-12-05 | 6,400 | 6,450 | 6,250 | 6,330 | 144,400 | 2,877.27 |
| 2006-12-04 | 6,220 | 6,300 | 6,180 | 6,290 | 166,600 | 2,859.09 |
| 2006-12-01 | 6,180 | 6,250 | 6,150 | 6,190 | 216,200 | 2,813.64 |
| 2006-11-30 | 6,210 | 6,240 | 6,060 | 6,100 | 261,700 | 2,772.73 |
| 2006-11-29 | 5,970 | 6,110 | 5,930 | 6,070 | 265,000 | 2,759.09 |
| 2006-11-28 | 5,650 | 5,800 | 5,630 | 5,750 | 78,800 | 2,613.64 |
| 2006-11-27 | 5,620 | 5,720 | 5,500 | 5,720 | 109,500 | 2,600 |
| 2006-11-24 | 5,660 | 5,660 | 5,500 | 5,630 | 112,200 | 2,559.09 |
| 2006-11-22 | 5,390 | 5,760 | 5,380 | 5,700 | 255,900 | 2,590.91 |
| 2006-11-21 | 5,320 | 5,450 | 5,310 | 5,370 | 326,300 | 2,440.91 |
| 2006-11-20 | 5,850 | 5,850 | 5,250 | 5,310 | 536,700 | 2,413.64 |
| 2006-11-17 | 5,790 | 5,900 | 5,700 | 5,750 | 99,200 | 2,613.64 |
| 2006-11-16 | 5,760 | 5,960 | 5,710 | 5,820 | 206,100 | 2,645.45 |
| 2006-11-15 | 5,800 | 5,820 | 5,620 | 5,660 | 136,700 | 2,572.73 |
| 2006-11-14 | 5,670 | 5,800 | 5,670 | 5,790 | 86,200 | 2,631.82 |
| 2006-11-13 | 5,650 | 5,700 | 5,540 | 5,660 | 163,700 | 2,572.73 |
| 2006-11-10 | 5,550 | 5,800 | 5,550 | 5,680 | 286,600 | 2,581.82 |
| 2006-11-09 | 5,800 | 5,830 | 5,700 | 5,750 | 208,800 | 2,613.64 |
| 2006-11-08 | 5,990 | 6,000 | 5,770 | 5,890 | 270,600 | 2,677.27 |
| 2006-11-07 | 6,050 | 6,060 | 5,990 | 6,040 | 94,500 | 2,745.45 |
| 2006-11-06 | 6,010 | 6,110 | 5,940 | 6,030 | 210,400 | 2,740.91 |
| 2006-11-02 | 6,010 | 6,100 | 5,940 | 5,980 | 153,900 | 2,718.18 |
| 2006-11-01 | 6,190 | 6,190 | 6,030 | 6,120 | 127,100 | 2,781.82 |
| 2006-10-31 | 6,180 | 6,230 | 6,130 | 6,170 | 112,500 | 2,804.55 |
| 2006-10-30 | 6,040 | 6,180 | 5,910 | 6,160 | 586,900 | 2,800 |
| 2006-10-27 | 6,580 | 6,580 | 6,320 | 6,340 | 167,900 | 2,881.82 |
| 2006-10-26 | 6,510 | 6,600 | 6,400 | 6,500 | 197,500 | 2,954.55 |
| 2006-10-25 | 6,500 | 6,500 | 6,300 | 6,320 | 126,000 | 2,872.73 |
| 2006-10-24 | 6,400 | 6,480 | 6,360 | 6,400 | 155,100 | 2,909.09 |
| 2006-10-23 | 6,240 | 6,420 | 6,120 | 6,400 | 260,600 | 2,909.09 |
| 2006-10-20 | 6,390 | 6,450 | 6,280 | 6,310 | 180,200 | 2,868.18 |
| 2006-10-19 | 6,360 | 6,450 | 6,330 | 6,370 | 116,200 | 2,895.45 |
| 2006-10-18 | 6,370 | 6,400 | 6,200 | 6,350 | 70,500 | 2,886.36 |
| 2006-10-17 | 6,490 | 6,490 | 6,310 | 6,340 | 100,400 | 2,881.82 |
| 2006-10-16 | 6,550 | 6,550 | 6,260 | 6,400 | 178,900 | 2,909.09 |
| 2006-10-13 | 6,130 | 6,300 | 6,130 | 6,240 | 238,500 | 2,836.36 |
| 2006-10-12 | 6,140 | 6,230 | 5,970 | 6,100 | 367,700 | 2,772.73 |
| 2006-10-11 | 6,430 | 6,480 | 6,210 | 6,210 | 186,400 | 2,822.73 |
| 2006-10-10 | 6,570 | 6,660 | 6,400 | 6,420 | 175,500 | 2,918.18 |
| 2006-10-06 | 6,600 | 6,620 | 6,500 | 6,560 | 204,900 | 2,981.82 |
| 2006-10-05 | 6,620 | 6,660 | 6,440 | 6,500 | 277,000 | 2,954.55 |
| 2006-10-04 | 6,410 | 6,410 | 6,270 | 6,320 | 210,900 | 2,872.73 |
| 2006-10-03 | 6,450 | 6,480 | 6,380 | 6,400 | 294,400 | 2,909.09 |
| 2006-10-02 | 6,230 | 6,420 | 6,230 | 6,380 | 239,200 | 2,900 |
| 2006-09-29 | 6,100 | 6,260 | 6,030 | 6,240 | 264,600 | 2,836.36 |
| 2006-09-28 | 5,940 | 6,050 | 5,870 | 6,020 | 147,100 | 2,736.36 |
| 2006-09-27 | 5,890 | 5,950 | 5,830 | 5,920 | 113,800 | 2,690.91 |
| 2006-09-26 | 5,890 | 5,890 | 5,690 | 5,810 | 217,900 | 2,640.91 |
| 2006-09-25 | 5,830 | 5,830 | 5,680 | 5,700 | 221,300 | 2,590.91 |
| 2006-09-22 | 5,720 | 5,780 | 5,670 | 5,730 | 296,000 | 2,604.55 |
| 2006-09-21 | 5,550 | 5,700 | 5,530 | 5,620 | 366,300 | 2,554.55 |
| 2006-09-20 | 5,570 | 5,570 | 5,490 | 5,510 | 112,700 | 2,504.55 |
| 2006-09-19 | 5,580 | 5,670 | 5,530 | 5,590 | 222,700 | 2,540.91 |
| 2006-09-15 | 5,610 | 5,650 | 5,580 | 5,600 | 128,400 | 2,545.45 |
| 2006-09-14 | 5,620 | 5,700 | 5,570 | 5,620 | 171,900 | 2,554.55 |
| 2006-09-13 | 5,800 | 5,800 | 5,600 | 5,610 | 190,900 | 2,550 |
| 2006-09-12 | 5,740 | 5,740 | 5,620 | 5,670 | 135,000 | 2,577.27 |
| 2006-09-11 | 5,770 | 5,780 | 5,650 | 5,660 | 121,900 | 2,572.73 |
| 2006-09-08 | 5,810 | 5,900 | 5,780 | 5,820 | 271,800 | 2,645.45 |
| 2006-09-07 | 5,850 | 5,900 | 5,760 | 5,770 | 127,100 | 2,622.73 |
| 2006-09-06 | 5,860 | 5,920 | 5,830 | 5,880 | 111,400 | 2,672.73 |
| 2006-09-05 | 5,840 | 5,890 | 5,810 | 5,860 | 150,700 | 2,663.64 |
| 2006-09-04 | 5,870 | 5,960 | 5,810 | 5,840 | 177,600 | 2,654.55 |
| 2006-09-01 | 5,910 | 6,050 | 5,740 | 5,870 | 149,300 | 2,668.18 |
| 2006-08-31 | 5,670 | 5,910 | 5,650 | 5,910 | 155,400 | 2,686.36 |
| 2006-08-30 | 5,870 | 5,880 | 5,680 | 5,760 | 236,800 | 2,618.18 |
| 2006-08-29 | 5,810 | 5,830 | 5,760 | 5,830 | 190,300 | 2,650 |
| 2006-08-28 | 5,750 | 5,830 | 5,690 | 5,710 | 172,400 | 2,595.45 |
| 2006-08-25 | 5,560 | 5,730 | 5,520 | 5,630 | 95,400 | 2,559.09 |
| 2006-08-24 | 5,540 | 5,610 | 5,520 | 5,550 | 150,600 | 2,522.73 |
| 2006-08-23 | 5,580 | 5,640 | 5,550 | 5,580 | 182,500 | 2,536.36 |
| 2006-08-22 | 5,560 | 5,630 | 5,520 | 5,600 | 199,300 | 2,545.45 |
| 2006-08-21 | 5,570 | 5,600 | 5,520 | 5,550 | 137,700 | 2,522.73 |
| 2006-08-18 | 5,490 | 5,530 | 5,430 | 5,470 | 85,500 | 2,486.36 |
| 2006-08-17 | 5,510 | 5,600 | 5,390 | 5,400 | 174,000 | 2,454.55 |
| 2006-08-16 | 5,490 | 5,550 | 5,450 | 5,480 | 94,400 | 2,490.91 |
| 2006-08-15 | 5,400 | 5,440 | 5,400 | 5,420 | 114,200 | 2,463.64 |
| 2006-08-14 | 5,420 | 5,460 | 5,390 | 5,400 | 95,000 | 2,454.55 |
| 2006-08-11 | 5,360 | 5,440 | 5,330 | 5,410 | 71,900 | 2,459.09 |
| 2006-08-10 | 5,290 | 5,370 | 5,260 | 5,350 | 92,100 | 2,431.82 |
| 2006-08-09 | 5,270 | 5,280 | 5,150 | 5,260 | 49,500 | 2,390.91 |
| 2006-08-08 | 5,260 | 5,260 | 5,180 | 5,250 | 27,600 | 2,386.36 |
| 2006-08-07 | 5,300 | 5,300 | 5,220 | 5,220 | 110,200 | 2,372.73 |
| 2006-08-04 | 5,220 | 5,280 | 5,150 | 5,280 | 84,300 | 2,400 |
| 2006-08-03 | 5,220 | 5,260 | 5,110 | 5,140 | 105,100 | 2,336.36 |
| 2006-08-02 | 5,140 | 5,200 | 5,000 | 5,200 | 105,100 | 2,363.64 |
| 2006-08-01 | 5,050 | 5,150 | 5,040 | 5,140 | 120,100 | 2,336.36 |
| 2006-07-31 | 4,950 | 5,070 | 4,950 | 5,040 | 132,100 | 2,290.91 |
| 2006-07-28 | 4,860 | 5,060 | 4,860 | 4,940 | 110,100 | 2,245.45 |
| 2006-07-27 | 4,850 | 4,860 | 4,800 | 4,860 | 119,400 | 2,209.09 |
| 2006-07-26 | 4,840 | 4,900 | 4,770 | 4,840 | 204,800 | 2,200 |
| 2006-07-25 | 4,900 | 4,910 | 4,840 | 4,850 | 108,300 | 2,204.55 |
| 2006-07-24 | 4,720 | 4,890 | 4,690 | 4,850 | 219,200 | 2,204.55 |
| 2006-07-21 | 4,580 | 4,850 | 4,580 | 4,720 | 169,800 | 2,145.45 |
| 2006-07-20 | 4,810 | 4,930 | 4,540 | 4,650 | 395,800 | 2,113.64 |
| 2006-07-19 | 4,600 | 4,650 | 4,510 | 4,560 | 180,500 | 2,072.73 |
| 2006-07-18 | 4,470 | 4,690 | 4,470 | 4,600 | 294,200 | 2,090.91 |
| 2006-07-14 | 4,850 | 4,850 | 4,750 | 4,770 | 71,400 | 2,168.18 |
| 2006-07-13 | 4,790 | 4,890 | 4,710 | 4,790 | 237,200 | 2,177.27 |
| 2006-07-12 | 4,930 | 5,030 | 4,790 | 4,860 | 161,400 | 2,209.09 |
| 2006-07-11 | 5,050 | 5,120 | 5,010 | 5,030 | 85,200 | 2,286.36 |
| 2006-07-10 | 4,910 | 5,050 | 4,840 | 4,980 | 104,800 | 2,263.64 |
| 2006-07-07 | 5,170 | 5,170 | 4,960 | 4,960 | 106,200 | 2,254.55 |
| 2006-07-06 | 5,200 | 5,220 | 5,030 | 5,150 | 211,300 | 2,340.91 |
| 2006-07-05 | 4,910 | 5,250 | 4,910 | 5,140 | 213,600 | 2,336.36 |
| 2006-07-04 | 5,010 | 5,010 | 4,950 | 5,010 | 108,700 | 2,277.27 |
| 2006-07-03 | 4,820 | 4,990 | 4,820 | 4,960 | 128,500 | 2,254.55 |
| 2006-06-30 | 4,650 | 4,830 | 4,650 | 4,810 | 209,800 | 2,186.36 |
| 2006-06-29 | 4,630 | 4,710 | 4,620 | 4,620 | 195,500 | 2,100 |
| 2006-06-28 | 4,630 | 4,730 | 4,630 | 4,680 | 123,900 | 2,127.27 |
| 2006-06-27 | 4,830 | 4,840 | 4,710 | 4,750 | 252,300 | 2,159.09 |
| 2006-06-26 | 4,790 | 4,860 | 4,760 | 4,810 | 235,800 | 2,186.36 |
| 2006-06-23 | 4,810 | 4,880 | 4,770 | 4,840 | 125,700 | 2,200 |
| 2006-06-22 | 4,850 | 4,950 | 4,820 | 4,910 | 161,400 | 2,231.82 |
| 2006-06-21 | 4,950 | 4,960 | 4,770 | 4,860 | 213,900 | 2,209.09 |
| 2006-06-20 | 4,950 | 5,000 | 4,900 | 4,940 | 245,500 | 2,245.45 |
| 2006-06-19 | 4,850 | 5,060 | 4,830 | 4,940 | 278,300 | 2,245.45 |
| 2006-06-16 | 5,120 | 5,120 | 4,900 | 4,950 | 171,200 | 2,250 |
| 2006-06-15 | 4,740 | 4,910 | 4,710 | 4,870 | 204,000 | 2,213.64 |
| 2006-06-14 | 4,490 | 4,620 | 4,490 | 4,590 | 220,500 | 2,086.36 |
| 2006-06-13 | 4,770 | 4,770 | 4,540 | 4,580 | 229,200 | 2,081.82 |
| 2006-06-12 | 4,610 | 4,880 | 4,510 | 4,790 | 302,600 | 2,177.27 |
| 2006-06-09 | 4,400 | 4,630 | 4,400 | 4,570 | 307,700 | 2,077.27 |
| 2006-06-08 | 4,620 | 4,640 | 4,450 | 4,480 | 381,100 | 2,036.36 |
| 2006-06-07 | 4,790 | 4,890 | 4,620 | 4,690 | 206,500 | 2,131.82 |
| 2006-06-06 | 5,000 | 5,080 | 4,830 | 4,840 | 221,200 | 2,200 |
| 2006-06-05 | 4,950 | 5,000 | 4,840 | 4,950 | 139,300 | 2,250 |
| 2006-06-02 | 5,050 | 5,050 | 4,550 | 4,940 | 338,300 | 2,245.45 |
| 2006-06-01 | 5,030 | 5,070 | 4,730 | 4,810 | 302,400 | 2,186.36 |
| 2006-05-31 | 4,890 | 5,040 | 4,860 | 4,990 | 297,300 | 2,268.18 |
| 2006-05-30 | 4,930 | 4,950 | 4,770 | 4,880 | 145,100 | 2,218.18 |
| 2006-05-29 | 4,980 | 5,040 | 4,900 | 4,920 | 244,200 | 2,236.36 |
| 2006-05-26 | 4,820 | 4,960 | 4,810 | 4,950 | 300,000 | 2,250 |
| 2006-05-25 | 4,770 | 4,830 | 4,650 | 4,740 | 218,900 | 2,154.55 |
| 2006-05-24 | 4,810 | 4,950 | 4,730 | 4,860 | 235,900 | 2,209.09 |
| 2006-05-23 | 4,910 | 4,920 | 4,700 | 4,790 | 440,600 | 2,177.27 |
| 2006-05-22 | 5,060 | 5,200 | 4,990 | 4,990 | 294,200 | 2,268.18 |
| 2006-05-19 | 5,340 | 5,340 | 5,090 | 5,260 | 202,000 | 2,390.91 |
| 2006-05-18 | 5,140 | 5,350 | 4,980 | 5,330 | 574,200 | 2,422.73 |
| 2006-05-17 | 5,370 | 5,380 | 5,120 | 5,340 | 349,800 | 2,427.27 |
| 2006-05-16 | 5,500 | 5,580 | 5,250 | 5,270 | 211,000 | 2,395.45 |
| 2006-05-15 | 5,560 | 5,560 | 5,450 | 5,480 | 181,200 | 2,490.91 |
| 2006-05-12 | 5,690 | 5,690 | 5,520 | 5,570 | 600,400 | 2,531.82 |
| 2006-05-11 | 5,900 | 5,980 | 5,610 | 5,690 | 499,400 | 2,586.36 |
| 2006-05-10 | 6,120 | 6,140 | 5,780 | 5,890 | 311,900 | 2,677.27 |
| 2006-05-09 | 6,070 | 6,180 | 5,920 | 6,140 | 349,100 | 2,790.91 |
| 2006-05-08 | 6,200 | 6,210 | 5,960 | 6,040 | 251,600 | 2,745.45 |
| 2006-05-02 | 5,740 | 5,820 | 5,700 | 5,800 | 232,800 | 2,636.36 |
| 2006-05-01 | 5,710 | 5,750 | 5,660 | 5,690 | 176,600 | 2,586.36 |
| 2006-04-28 | 5,740 | 5,740 | 5,660 | 5,700 | 435,100 | 2,590.91 |
| 2006-04-27 | 5,830 | 5,860 | 5,780 | 5,810 | 152,200 | 2,640.91 |
| 2006-04-26 | 5,850 | 5,910 | 5,780 | 5,820 | 151,700 | 2,645.45 |
| 2006-04-25 | 5,950 | 5,950 | 5,820 | 5,850 | 171,800 | 2,659.09 |
| 2006-04-24 | 5,760 | 5,860 | 5,670 | 5,800 | 264,200 | 2,636.36 |
| 2006-04-21 | 6,140 | 6,210 | 5,960 | 6,060 | 84,900 | 2,754.55 |
| 2006-04-20 | 6,180 | 6,220 | 6,070 | 6,100 | 91,100 | 2,772.73 |
| 2006-04-19 | 6,200 | 6,290 | 6,200 | 6,230 | 220,800 | 2,831.82 |
| 2006-04-18 | 6,100 | 6,200 | 6,050 | 6,170 | 210,800 | 2,804.55 |
| 2006-04-17 | 6,200 | 6,200 | 6,050 | 6,090 | 157,400 | 2,768.18 |
| 2006-04-14 | 6,050 | 6,190 | 6,040 | 6,140 | 228,400 | 2,790.91 |
| 2006-04-13 | 6,070 | 6,070 | 5,980 | 6,040 | 191,400 | 2,745.45 |
| 2006-04-12 | 5,960 | 6,060 | 5,900 | 5,930 | 206,800 | 2,695.45 |
| 2006-04-11 | 6,100 | 6,150 | 5,970 | 6,080 | 271,900 | 2,763.64 |
| 2006-04-10 | 6,090 | 6,200 | 5,980 | 6,180 | 223,600 | 2,809.09 |
| 2006-04-07 | 6,040 | 6,130 | 6,040 | 6,080 | 251,300 | 2,763.64 |
| 2006-04-06 | 5,770 | 5,990 | 5,760 | 5,940 | 193,300 | 2,700 |
| 2006-04-05 | 6,010 | 6,120 | 5,800 | 5,870 | 186,600 | 2,668.18 |
| 2006-04-04 | 6,150 | 6,150 | 5,920 | 6,000 | 230,900 | 2,727.27 |
| 2006-04-03 | 6,000 | 6,110 | 5,990 | 6,100 | 389,400 | 2,772.73 |
| 2006-03-31 | 5,910 | 5,940 | 5,830 | 5,860 | 149,000 | 2,663.64 |
| 2006-03-30 | 5,800 | 5,910 | 5,780 | 5,870 | 158,200 | 2,668.18 |
| 2006-03-29 | 5,770 | 5,810 | 5,720 | 5,790 | 116,800 | 2,631.82 |
| 2006-03-28 | 5,820 | 5,830 | 5,670 | 5,760 | 148,000 | 2,618.18 |
| 2006-03-27 | 5,990 | 5,990 | 5,700 | 5,820 | 218,400 | 2,645.45 |
| 2006-03-24 | 5,730 | 5,970 | 5,730 | 5,850 | 88,500 | 2,659.09 |
| 2006-03-23 | 5,910 | 5,990 | 5,720 | 5,770 | 76,300 | 2,622.73 |
| 2006-03-22 | 5,930 | 6,000 | 5,880 | 6,000 | 161,600 | 2,727.27 |
| 2006-03-20 | 5,690 | 5,830 | 5,680 | 5,820 | 112,500 | 2,645.45 |
| 2006-03-17 | 5,480 | 5,620 | 5,450 | 5,590 | 70,200 | 2,540.91 |
| 2006-03-16 | 5,630 | 5,630 | 5,350 | 5,480 | 133,400 | 2,490.91 |
| 2006-03-15 | 5,640 | 5,670 | 5,500 | 5,530 | 74,000 | 2,513.64 |
| 2006-03-14 | 5,720 | 5,720 | 5,560 | 5,630 | 108,500 | 2,559.09 |
| 2006-03-13 | 5,570 | 5,800 | 5,570 | 5,770 | 167,400 | 2,622.73 |
| 2006-03-10 | 5,380 | 5,620 | 5,270 | 5,540 | 328,200 | 2,518.18 |
| 2006-03-09 | 5,100 | 5,260 | 5,000 | 5,240 | 176,000 | 2,381.82 |
| 2006-03-08 | 5,130 | 5,190 | 5,120 | 5,130 | 114,900 | 2,331.82 |
| 2006-03-07 | 5,200 | 5,200 | 5,120 | 5,140 | 89,100 | 2,336.36 |
| 2006-03-06 | 5,110 | 5,150 | 5,100 | 5,140 | 246,900 | 2,336.36 |
| 2006-03-03 | 5,190 | 5,290 | 5,100 | 5,120 | 248,400 | 2,327.27 |
| 2006-03-02 | 5,400 | 5,470 | 5,240 | 5,290 | 294,000 | 2,404.55 |
| 2006-03-01 | 5,200 | 5,250 | 5,100 | 5,220 | 211,800 | 2,372.73 |
| 2006-02-28 | 5,220 | 5,280 | 5,190 | 5,200 | 250,600 | 2,363.64 |
| 2006-02-27 | 5,500 | 5,630 | 5,190 | 5,190 | 393,300 | 2,359.09 |
| 2006-02-24 | 5,490 | 5,570 | 5,410 | 5,530 | 170,100 | 2,513.64 |
| 2006-02-23 | 5,320 | 5,540 | 5,230 | 5,370 | 229,700 | 2,440.91 |
| 2006-02-22 | 5,650 | 5,700 | 5,330 | 5,420 | 277,900 | 2,463.64 |
| 2006-02-21 | 5,140 | 5,350 | 5,010 | 5,350 | 149,500 | 2,431.82 |
| 2006-02-20 | 5,260 | 5,260 | 4,810 | 4,850 | 296,500 | 2,204.55 |
| 2006-02-17 | 5,330 | 5,370 | 5,180 | 5,250 | 211,000 | 2,386.36 |
| 2006-02-16 | 5,410 | 5,580 | 5,290 | 5,430 | 170,800 | 2,468.18 |
| 2006-02-15 | 5,570 | 5,680 | 5,430 | 5,480 | 249,800 | 2,490.91 |
| 2006-02-14 | 5,300 | 5,700 | 5,150 | 5,580 | 298,000 | 2,536.36 |
| 2006-02-13 | 5,550 | 5,630 | 5,270 | 5,300 | 226,500 | 2,409.09 |
| 2006-02-10 | 5,840 | 5,870 | 5,520 | 5,630 | 275,500 | 2,559.09 |
| 2006-02-09 | 5,930 | 6,000 | 5,800 | 5,800 | 163,900 | 2,636.36 |
| 2006-02-08 | 6,040 | 6,130 | 5,810 | 5,830 | 152,100 | 2,650 |
| 2006-02-07 | 6,100 | 6,180 | 6,050 | 6,140 | 166,800 | 2,790.91 |
| 2006-02-06 | 5,960 | 6,070 | 5,860 | 6,050 | 128,100 | 2,750 |
| 2006-02-03 | 5,950 | 6,070 | 5,850 | 6,060 | 188,500 | 2,754.55 |
| 2006-02-02 | 5,810 | 5,900 | 5,690 | 5,890 | 172,000 | 2,677.27 |
| 2006-02-01 | 5,840 | 5,900 | 5,590 | 5,610 | 264,600 | 2,550 |
| 2006-01-31 | 5,790 | 5,890 | 5,680 | 5,690 | 154,300 | 2,586.36 |
| 2006-01-30 | 5,760 | 5,890 | 5,720 | 5,740 | 210,400 | 2,609.09 |
| 2006-01-27 | 5,670 | 5,680 | 5,530 | 5,680 | 194,700 | 2,581.82 |
| 2006-01-26 | 5,520 | 5,570 | 5,410 | 5,470 | 148,200 | 2,486.36 |
| 2006-01-25 | 5,330 | 5,550 | 5,320 | 5,480 | 108,600 | 2,490.91 |
| 2006-01-24 | 5,270 | 5,370 | 5,230 | 5,320 | 221,000 | 2,418.18 |
| 2006-01-23 | 5,120 | 5,350 | 5,020 | 5,080 | 216,000 | 2,309.09 |
| 2006-01-20 | 5,740 | 5,740 | 5,360 | 5,520 | 286,700 | 2,509.09 |
| 2006-01-19 | 5,570 | 5,710 | 5,450 | 5,660 | 341,900 | 2,572.73 |
| 2006-01-18 | 5,420 | 5,500 | 4,650 | 5,310 | 501,600 | 2,413.64 |
| 2006-01-17 | 5,620 | 5,730 | 5,410 | 5,410 | 136,900 | 2,459.09 |
| 2006-01-16 | 5,710 | 5,810 | 5,610 | 5,650 | 249,600 | 2,568.18 |
| 2006-01-13 | 5,820 | 5,900 | 5,790 | 5,810 | 242,400 | 2,640.91 |
| 2006-01-12 | 5,850 | 5,960 | 5,820 | 5,940 | 163,400 | 2,700 |
| 2006-01-11 | 5,800 | 5,970 | 5,560 | 5,950 | 245,900 | 2,704.55 |
| 2006-01-10 | 6,180 | 6,180 | 5,830 | 5,860 | 269,400 | 2,663.64 |
| 2006-01-06 | 6,100 | 6,250 | 6,000 | 6,180 | 311,500 | 2,809.09 |
| 2006-01-05 | 5,940 | 6,070 | 5,850 | 6,020 | 273,900 | 2,736.36 |
| 2006-01-04 | 5,990 | 6,070 | 5,930 | 5,990 | 206,700 | 2,722.73 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
