9368 キムラユニティー(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 | 1,280 | 1,292 | 1,280 | 1,281 | 2,400 | 640.50 |
| 2006-12-28 | 1,281 | 1,281 | 1,270 | 1,279 | 5,700 | 639.50 |
| 2006-12-27 | 1,293 | 1,293 | 1,272 | 1,281 | 2,400 | 640.50 |
| 2006-12-26 | 1,270 | 1,284 | 1,270 | 1,284 | 2,700 | 642 |
| 2006-12-25 | 1,282 | 1,285 | 1,269 | 1,269 | 8,100 | 634.50 |
| 2006-12-22 | 1,283 | 1,291 | 1,278 | 1,278 | 11,800 | 639 |
| 2006-12-21 | 1,300 | 1,300 | 1,282 | 1,292 | 4,400 | 646 |
| 2006-12-20 | 1,304 | 1,304 | 1,292 | 1,294 | 1,800 | 647 |
| 2006-12-19 | 1,296 | 1,305 | 1,285 | 1,285 | 9,900 | 642.50 |
| 2006-12-18 | 1,287 | 1,296 | 1,286 | 1,296 | 6,400 | 648 |
| 2006-12-15 | 1,282 | 1,289 | 1,281 | 1,285 | 5,300 | 642.50 |
| 2006-12-14 | 1,280 | 1,290 | 1,280 | 1,285 | 5,900 | 642.50 |
| 2006-12-13 | 1,280 | 1,281 | 1,277 | 1,280 | 20,100 | 640 |
| 2006-12-12 | 1,291 | 1,291 | 1,280 | 1,285 | 3,200 | 642.50 |
| 2006-12-11 | 1,270 | 1,280 | 1,269 | 1,277 | 6,700 | 638.50 |
| 2006-12-08 | 1,270 | 1,279 | 1,268 | 1,268 | 15,300 | 634 |
| 2006-12-07 | 1,270 | 1,274 | 1,265 | 1,270 | 7,100 | 635 |
| 2006-12-06 | 1,270 | 1,271 | 1,265 | 1,270 | 9,200 | 635 |
| 2006-12-05 | 1,270 | 1,271 | 1,264 | 1,265 | 8,400 | 632.50 |
| 2006-12-04 | 1,264 | 1,275 | 1,264 | 1,270 | 14,500 | 635 |
| 2006-12-01 | 1,262 | 1,269 | 1,261 | 1,264 | 4,900 | 632 |
| 2006-11-30 | 1,270 | 1,271 | 1,250 | 1,261 | 23,700 | 630.50 |
| 2006-11-29 | 1,260 | 1,270 | 1,258 | 1,269 | 11,300 | 634.50 |
| 2006-11-28 | 1,260 | 1,260 | 1,251 | 1,256 | 2,200 | 628 |
| 2006-11-27 | 1,269 | 1,269 | 1,250 | 1,269 | 2,100 | 634.50 |
| 2006-11-24 | 1,247 | 1,250 | 1,225 | 1,250 | 2,600 | 625 |
| 2006-11-22 | 1,231 | 1,250 | 1,225 | 1,250 | 3,000 | 625 |
| 2006-11-21 | 1,260 | 1,260 | 1,230 | 1,234 | 2,000 | 617 |
| 2006-11-20 | 1,258 | 1,258 | 1,240 | 1,240 | 1,300 | 620 |
| 2006-11-17 | 1,270 | 1,270 | 1,255 | 1,258 | 5,700 | 629 |
| 2006-11-16 | 1,281 | 1,297 | 1,277 | 1,279 | 2,200 | 639.50 |
| 2006-11-15 | 1,275 | 1,292 | 1,275 | 1,292 | 1,900 | 646 |
| 2006-11-14 | 1,285 | 1,295 | 1,278 | 1,295 | 1,400 | 647.50 |
| 2006-11-13 | 1,299 | 1,300 | 1,276 | 1,285 | 6,000 | 642.50 |
| 2006-11-10 | 1,299 | 1,300 | 1,280 | 1,281 | 3,700 | 640.50 |
| 2006-11-09 | 1,293 | 1,300 | 1,284 | 1,286 | 3,900 | 643 |
| 2006-11-08 | 1,302 | 1,302 | 1,287 | 1,293 | 7,000 | 646.50 |
| 2006-11-07 | 1,303 | 1,310 | 1,303 | 1,307 | 3,300 | 653.50 |
| 2006-11-06 | 1,308 | 1,308 | 1,303 | 1,303 | 2,300 | 651.50 |
| 2006-11-02 | 1,311 | 1,312 | 1,304 | 1,308 | 2,700 | 654 |
| 2006-11-01 | 1,316 | 1,335 | 1,311 | 1,311 | 4,000 | 655.50 |
| 2006-10-31 | 1,345 | 1,345 | 1,321 | 1,321 | 11,700 | 660.50 |
| 2006-10-30 | 1,352 | 1,352 | 1,323 | 1,325 | 12,200 | 662.50 |
| 2006-10-27 | 1,348 | 1,395 | 1,328 | 1,352 | 25,700 | 676 |
| 2006-10-26 | 1,325 | 1,330 | 1,320 | 1,328 | 7,200 | 664 |
| 2006-10-25 | 1,315 | 1,324 | 1,313 | 1,319 | 27,500 | 659.50 |
| 2006-10-24 | 1,310 | 1,320 | 1,310 | 1,313 | 4,100 | 656.50 |
| 2006-10-23 | 1,314 | 1,316 | 1,305 | 1,309 | 2,600 | 654.50 |
| 2006-10-20 | 1,314 | 1,315 | 1,314 | 1,314 | 1,000 | 657 |
| 2006-10-19 | 1,313 | 1,325 | 1,293 | 1,310 | 4,100 | 655 |
| 2006-10-18 | 1,324 | 1,324 | 1,281 | 1,293 | 9,000 | 646.50 |
| 2006-10-17 | 1,337 | 1,337 | 1,300 | 1,300 | 5,500 | 650 |
| 2006-10-16 | 1,319 | 1,330 | 1,319 | 1,330 | 3,200 | 665 |
| 2006-10-13 | 1,326 | 1,348 | 1,311 | 1,326 | 2,300 | 663 |
| 2006-10-12 | 1,300 | 1,321 | 1,300 | 1,306 | 1,900 | 653 |
| 2006-10-11 | 1,374 | 1,374 | 1,310 | 1,313 | 8,700 | 656.50 |
| 2006-10-10 | 1,400 | 1,412 | 1,395 | 1,400 | 6,100 | 700 |
| 2006-10-06 | 1,385 | 1,427 | 1,379 | 1,418 | 7,500 | 709 |
| 2006-10-05 | 1,388 | 1,407 | 1,373 | 1,373 | 13,500 | 686.50 |
| 2006-10-04 | 1,404 | 1,421 | 1,393 | 1,393 | 23,600 | 696.50 |
| 2006-10-03 | 1,417 | 1,428 | 1,400 | 1,424 | 18,900 | 712 |
| 2006-10-02 | 1,400 | 1,434 | 1,390 | 1,428 | 29,400 | 714 |
| 2006-09-29 | 1,406 | 1,407 | 1,377 | 1,400 | 51,100 | 700 |
| 2006-09-28 | 1,454 | 1,454 | 1,401 | 1,426 | 52,200 | 713 |
| 2006-09-27 | 1,443 | 1,461 | 1,419 | 1,461 | 33,400 | 730.50 |
| 2006-09-26 | 1,420 | 1,444 | 1,410 | 1,443 | 23,600 | 721.50 |
| 2006-09-25 | 1,420 | 1,425 | 1,411 | 1,424 | 13,700 | 712 |
| 2006-09-22 | 1,396 | 1,420 | 1,396 | 1,420 | 14,000 | 710 |
| 2006-09-21 | 1,439 | 1,439 | 1,403 | 1,410 | 12,500 | 705 |
| 2006-09-20 | 1,393 | 1,430 | 1,390 | 1,430 | 18,500 | 715 |
| 2006-09-19 | 1,385 | 1,392 | 1,380 | 1,391 | 14,700 | 695.50 |
| 2006-09-15 | 1,365 | 1,378 | 1,365 | 1,378 | 5,600 | 689 |
| 2006-09-14 | 1,374 | 1,377 | 1,367 | 1,370 | 23,100 | 685 |
| 2006-09-13 | 1,388 | 1,388 | 1,362 | 1,374 | 7,500 | 687 |
| 2006-09-12 | 1,385 | 1,390 | 1,336 | 1,336 | 21,200 | 668 |
| 2006-09-11 | 1,390 | 1,390 | 1,385 | 1,385 | 10,800 | 692.50 |
| 2006-09-08 | 1,390 | 1,390 | 1,385 | 1,390 | 11,000 | 695 |
| 2006-09-07 | 1,393 | 1,393 | 1,385 | 1,390 | 6,600 | 695 |
| 2006-09-06 | 1,388 | 1,398 | 1,381 | 1,390 | 10,000 | 695 |
| 2006-09-05 | 1,399 | 1,399 | 1,387 | 1,391 | 10,700 | 695.50 |
| 2006-09-04 | 1,384 | 1,420 | 1,384 | 1,400 | 13,100 | 700 |
| 2006-09-01 | 1,383 | 1,419 | 1,376 | 1,383 | 23,600 | 691.50 |
| 2006-08-31 | 1,410 | 1,416 | 1,386 | 1,387 | 41,400 | 693.50 |
| 2006-08-30 | 1,420 | 1,435 | 1,416 | 1,416 | 6,700 | 708 |
| 2006-08-29 | 1,431 | 1,436 | 1,420 | 1,435 | 16,900 | 717.50 |
| 2006-08-28 | 1,447 | 1,460 | 1,431 | 1,435 | 19,200 | 717.50 |
| 2006-08-25 | 1,465 | 1,470 | 1,445 | 1,445 | 18,100 | 722.50 |
| 2006-08-24 | 1,469 | 1,476 | 1,465 | 1,465 | 18,500 | 732.50 |
| 2006-08-23 | 1,422 | 1,469 | 1,422 | 1,469 | 26,000 | 734.50 |
| 2006-08-22 | 1,430 | 1,450 | 1,411 | 1,441 | 33,400 | 720.50 |
| 2006-08-21 | 1,517 | 1,517 | 1,450 | 1,465 | 84,100 | 732.50 |
| 2006-08-18 | 1,300 | 1,317 | 1,300 | 1,317 | 3,800 | 658.50 |
| 2006-08-17 | 1,290 | 1,310 | 1,290 | 1,300 | 1,900 | 650 |
| 2006-08-16 | 1,299 | 1,300 | 1,282 | 1,288 | 2,000 | 644 |
| 2006-08-15 | 1,310 | 1,310 | 1,290 | 1,300 | 2,900 | 650 |
| 2006-08-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 645 |
| 2006-08-11 | 1,317 | 1,317 | 1,262 | 1,290 | 2,600 | 645 |
| 2006-08-10 | 1,310 | 1,310 | 1,302 | 1,302 | 5,700 | 651 |
| 2006-08-09 | 1,300 | 1,310 | 1,300 | 1,310 | 5,500 | 655 |
| 2006-08-08 | 1,295 | 1,295 | 1,280 | 1,293 | 1,400 | 646.50 |
| 2006-08-07 | 1,290 | 1,290 | 1,280 | 1,280 | 42,600 | 640 |
| 2006-08-04 | 1,261 | 1,265 | 1,253 | 1,253 | 900 | 626.50 |
| 2006-08-03 | 1,251 | 1,265 | 1,251 | 1,255 | 1,400 | 627.50 |
| 2006-08-02 | 1,250 | 1,288 | 1,249 | 1,251 | 1,300 | 625.50 |
| 2006-08-01 | 1,243 | 1,270 | 1,243 | 1,249 | 2,300 | 624.50 |
| 2006-07-31 | 1,232 | 1,256 | 1,232 | 1,235 | 1,900 | 617.50 |
| 2006-07-28 | 1,210 | 1,212 | 1,210 | 1,212 | 800 | 606 |
| 2006-07-27 | 1,249 | 1,249 | 1,212 | 1,230 | 1,200 | 615 |
| 2006-07-26 | 1,250 | 1,250 | 1,230 | 1,250 | 1,600 | 625 |
| 2006-07-25 | 1,213 | 1,228 | 1,213 | 1,228 | 3,200 | 614 |
| 2006-07-24 | 1,223 | 1,240 | 1,223 | 1,240 | 500 | 620 |
| 2006-07-21 | 1,227 | 1,227 | 1,215 | 1,222 | 600 | 611 |
| 2006-07-20 | 1,212 | 1,235 | 1,212 | 1,234 | 2,300 | 617 |
| 2006-07-19 | 1,230 | 1,230 | 1,212 | 1,212 | 1,000 | 606 |
| 2006-07-18 | 1,289 | 1,299 | 1,235 | 1,235 | 1,300 | 617.50 |
| 2006-07-14 | 1,290 | 1,290 | 1,280 | 1,280 | 2,300 | 640 |
| 2006-07-13 | 1,290 | 1,305 | 1,290 | 1,305 | 1,200 | 652.50 |
| 2006-07-12 | 1,300 | 1,300 | 1,290 | 1,295 | 800 | 647.50 |
| 2006-07-11 | 1,300 | 1,300 | 1,293 | 1,293 | 300 | 646.50 |
| 2006-07-10 | 1,311 | 1,315 | 1,290 | 1,310 | 1,900 | 655 |
| 2006-07-07 | 1,307 | 1,311 | 1,305 | 1,310 | 5,300 | 655 |
| 2006-07-06 | 1,290 | 1,305 | 1,290 | 1,305 | 700 | 652.50 |
| 2006-07-05 | 1,305 | 1,305 | 1,288 | 1,288 | 2,500 | 644 |
| 2006-07-04 | 1,300 | 1,306 | 1,300 | 1,305 | 700 | 652.50 |
| 2006-07-03 | 1,298 | 1,300 | 1,298 | 1,300 | 1,700 | 650 |
| 2006-06-30 | 1,294 | 1,294 | 1,292 | 1,294 | 700 | 647 |
| 2006-06-29 | 1,281 | 1,285 | 1,270 | 1,285 | 1,200 | 642.50 |
| 2006-06-28 | 1,298 | 1,298 | 1,275 | 1,285 | 1,800 | 642.50 |
| 2006-06-27 | 1,270 | 1,286 | 1,260 | 1,285 | 1,700 | 642.50 |
| 2006-06-26 | 1,295 | 1,295 | 1,270 | 1,270 | 2,000 | 635 |
| 2006-06-23 | 1,285 | 1,285 | 1,284 | 1,284 | 300 | 642 |
| 2006-06-22 | 1,280 | 1,285 | 1,271 | 1,285 | 1,200 | 642.50 |
| 2006-06-21 | 1,261 | 1,266 | 1,225 | 1,266 | 1,900 | 633 |
| 2006-06-20 | 1,266 | 1,280 | 1,261 | 1,270 | 600 | 635 |
| 2006-06-19 | 1,266 | 1,280 | 1,266 | 1,280 | 1,600 | 640 |
| 2006-06-16 | 1,280 | 1,290 | 1,261 | 1,261 | 1,100 | 630.50 |
| 2006-06-15 | 1,211 | 1,250 | 1,211 | 1,250 | 3,400 | 625 |
| 2006-06-14 | 1,220 | 1,235 | 1,220 | 1,221 | 900 | 610.50 |
| 2006-06-13 | 1,203 | 1,229 | 1,200 | 1,201 | 1,100 | 600.50 |
| 2006-06-12 | 1,199 | 1,199 | 1,175 | 1,195 | 22,800 | 597.50 |
| 2006-06-09 | 1,151 | 1,200 | 1,151 | 1,195 | 12,200 | 597.50 |
| 2006-06-08 | 1,222 | 1,222 | 1,151 | 1,151 | 8,800 | 575.50 |
| 2006-06-07 | 1,217 | 1,241 | 1,200 | 1,225 | 16,100 | 612.50 |
| 2006-06-06 | 1,262 | 1,263 | 1,210 | 1,214 | 4,900 | 607 |
| 2006-06-05 | 1,270 | 1,280 | 1,264 | 1,264 | 3,600 | 632 |
| 2006-06-02 | 1,290 | 1,295 | 1,253 | 1,275 | 3,900 | 637.50 |
| 2006-06-01 | 1,293 | 1,313 | 1,285 | 1,285 | 37,600 | 642.50 |
| 2006-05-31 | 1,304 | 1,314 | 1,297 | 1,314 | 1,600 | 657 |
| 2006-05-30 | 1,301 | 1,318 | 1,301 | 1,318 | 2,600 | 659 |
| 2006-05-29 | 1,315 | 1,315 | 1,301 | 1,305 | 2,100 | 652.50 |
| 2006-05-26 | 1,305 | 1,310 | 1,300 | 1,310 | 2,200 | 655 |
| 2006-05-25 | 1,290 | 1,305 | 1,290 | 1,305 | 1,800 | 652.50 |
| 2006-05-24 | 1,295 | 1,301 | 1,292 | 1,293 | 800 | 646.50 |
| 2006-05-23 | 1,305 | 1,305 | 1,290 | 1,295 | 700 | 647.50 |
| 2006-05-22 | 1,300 | 1,305 | 1,281 | 1,305 | 1,800 | 652.50 |
| 2006-05-19 | 1,281 | 1,281 | 1,270 | 1,275 | 2,200 | 637.50 |
| 2006-05-18 | 1,285 | 1,295 | 1,277 | 1,280 | 7,300 | 640 |
| 2006-05-17 | 1,287 | 1,305 | 1,285 | 1,298 | 1,400 | 649 |
| 2006-05-16 | 1,290 | 1,292 | 1,290 | 1,290 | 3,600 | 645 |
| 2006-05-15 | 1,287 | 1,315 | 1,287 | 1,300 | 1,900 | 650 |
| 2006-05-12 | 1,300 | 1,300 | 1,285 | 1,287 | 7,000 | 643.50 |
| 2006-05-11 | 1,309 | 1,309 | 1,300 | 1,300 | 5,600 | 650 |
| 2006-05-10 | 1,312 | 1,315 | 1,310 | 1,310 | 1,500 | 655 |
| 2006-05-09 | 1,311 | 1,328 | 1,309 | 1,310 | 4,300 | 655 |
| 2006-05-08 | 1,328 | 1,329 | 1,321 | 1,325 | 2,000 | 662.50 |
| 2006-05-02 | 1,310 | 1,315 | 1,300 | 1,310 | 9,500 | 655 |
| 2006-05-01 | 1,332 | 1,332 | 1,310 | 1,321 | 6,000 | 660.50 |
| 2006-04-28 | 1,332 | 1,333 | 1,300 | 1,332 | 6,100 | 666 |
| 2006-04-27 | 1,340 | 1,348 | 1,331 | 1,332 | 8,100 | 666 |
| 2006-04-26 | 1,331 | 1,347 | 1,331 | 1,331 | 1,800 | 665.50 |
| 2006-04-25 | 1,305 | 1,330 | 1,301 | 1,330 | 800 | 665 |
| 2006-04-24 | 1,320 | 1,324 | 1,300 | 1,300 | 7,600 | 650 |
| 2006-04-21 | 1,330 | 1,330 | 1,320 | 1,321 | 7,700 | 660.50 |
| 2006-04-20 | 1,345 | 1,345 | 1,333 | 1,334 | 3,400 | 667 |
| 2006-04-19 | 1,351 | 1,355 | 1,340 | 1,341 | 6,500 | 670.50 |
| 2006-04-18 | 1,350 | 1,385 | 1,350 | 1,366 | 5,900 | 683 |
| 2006-04-17 | 1,365 | 1,365 | 1,331 | 1,331 | 3,900 | 665.50 |
| 2006-04-14 | 1,375 | 1,380 | 1,368 | 1,368 | 1,900 | 684 |
| 2006-04-13 | 1,390 | 1,390 | 1,380 | 1,380 | 1,800 | 690 |
| 2006-04-12 | 1,379 | 1,380 | 1,370 | 1,375 | 2,800 | 687.50 |
| 2006-04-11 | 1,370 | 1,386 | 1,370 | 1,382 | 5,600 | 691 |
| 2006-04-10 | 1,383 | 1,385 | 1,370 | 1,370 | 1,600 | 685 |
| 2006-04-07 | 1,369 | 1,379 | 1,369 | 1,375 | 1,700 | 687.50 |
| 2006-04-06 | 1,373 | 1,379 | 1,369 | 1,369 | 2,800 | 684.50 |
| 2006-04-05 | 1,368 | 1,369 | 1,365 | 1,369 | 3,900 | 684.50 |
| 2006-04-04 | 1,368 | 1,378 | 1,366 | 1,368 | 4,200 | 684 |
| 2006-04-03 | 1,351 | 1,369 | 1,351 | 1,368 | 6,300 | 684 |
| 2006-03-31 | 1,355 | 1,355 | 1,351 | 1,351 | 1,800 | 675.50 |
| 2006-03-30 | 1,360 | 1,360 | 1,351 | 1,351 | 3,200 | 675.50 |
| 2006-03-29 | 1,354 | 1,369 | 1,350 | 1,356 | 4,200 | 678 |
| 2006-03-28 | 1,396 | 1,396 | 1,320 | 1,363 | 9,700 | 681.50 |
| 2006-03-27 | 1,399 | 1,400 | 1,396 | 1,400 | 6,500 | 700 |
| 2006-03-24 | 1,389 | 1,395 | 1,380 | 1,395 | 3,500 | 697.50 |
| 2006-03-23 | 1,384 | 1,390 | 1,381 | 1,390 | 2,800 | 695 |
| 2006-03-22 | 1,380 | 1,384 | 1,375 | 1,384 | 2,400 | 692 |
| 2006-03-20 | 1,370 | 1,379 | 1,370 | 1,370 | 2,400 | 685 |
| 2006-03-17 | 1,374 | 1,374 | 1,360 | 1,370 | 2,600 | 685 |
| 2006-03-16 | 1,350 | 1,370 | 1,350 | 1,355 | 1,400 | 677.50 |
| 2006-03-15 | 1,352 | 1,356 | 1,340 | 1,350 | 7,000 | 675 |
| 2006-03-14 | 1,356 | 1,359 | 1,352 | 1,358 | 4,500 | 679 |
| 2006-03-13 | 1,355 | 1,360 | 1,351 | 1,356 | 4,600 | 678 |
| 2006-03-10 | 1,348 | 1,350 | 1,327 | 1,350 | 3,200 | 675 |
| 2006-03-09 | 1,311 | 1,343 | 1,311 | 1,330 | 2,300 | 665 |
| 2006-03-08 | 1,308 | 1,325 | 1,305 | 1,311 | 2,100 | 655.50 |
| 2006-03-07 | 1,312 | 1,325 | 1,307 | 1,307 | 2,200 | 653.50 |
| 2006-03-06 | 1,301 | 1,305 | 1,301 | 1,305 | 2,300 | 652.50 |
| 2006-03-03 | 1,332 | 1,340 | 1,301 | 1,301 | 8,900 | 650.50 |
| 2006-03-02 | 1,352 | 1,352 | 1,320 | 1,320 | 6,500 | 660 |
| 2006-03-01 | 1,325 | 1,338 | 1,317 | 1,338 | 4,200 | 669 |
| 2006-02-28 | 1,335 | 1,336 | 1,315 | 1,325 | 6,000 | 662.50 |
| 2006-02-27 | 1,360 | 1,360 | 1,329 | 1,336 | 6,900 | 668 |
| 2006-02-24 | 1,337 | 1,345 | 1,330 | 1,345 | 3,800 | 672.50 |
| 2006-02-23 | 1,325 | 1,345 | 1,316 | 1,340 | 9,300 | 670 |
| 2006-02-22 | 1,389 | 1,389 | 1,345 | 1,345 | 4,100 | 672.50 |
| 2006-02-21 | 1,350 | 1,399 | 1,315 | 1,399 | 17,300 | 699.50 |
| 2006-02-20 | 1,360 | 1,415 | 1,360 | 1,415 | 5,200 | 707.50 |
| 2006-02-17 | 1,381 | 1,382 | 1,362 | 1,370 | 7,800 | 685 |
| 2006-02-16 | 1,400 | 1,400 | 1,382 | 1,382 | 5,900 | 691 |
| 2006-02-15 | 1,413 | 1,433 | 1,402 | 1,402 | 3,400 | 701 |
| 2006-02-14 | 1,420 | 1,440 | 1,400 | 1,400 | 11,800 | 700 |
| 2006-02-13 | 1,474 | 1,479 | 1,420 | 1,422 | 5,200 | 711 |
| 2006-02-10 | 1,467 | 1,478 | 1,415 | 1,475 | 9,700 | 737.50 |
| 2006-02-09 | 1,452 | 1,499 | 1,451 | 1,454 | 12,200 | 727 |
| 2006-02-08 | 1,450 | 1,450 | 1,440 | 1,450 | 6,900 | 725 |
| 2006-02-07 | 1,439 | 1,448 | 1,424 | 1,448 | 4,900 | 724 |
| 2006-02-06 | 1,431 | 1,440 | 1,415 | 1,437 | 9,000 | 718.50 |
| 2006-02-03 | 1,420 | 1,420 | 1,406 | 1,417 | 7,200 | 708.50 |
| 2006-02-02 | 1,417 | 1,434 | 1,403 | 1,408 | 8,500 | 704 |
| 2006-02-01 | 1,435 | 1,443 | 1,402 | 1,402 | 11,600 | 701 |
| 2006-01-31 | 1,449 | 1,449 | 1,433 | 1,440 | 1,600 | 720 |
| 2006-01-30 | 1,450 | 1,450 | 1,430 | 1,450 | 5,600 | 725 |
| 2006-01-27 | 1,401 | 1,420 | 1,390 | 1,400 | 5,000 | 700 |
| 2006-01-26 | 1,385 | 1,425 | 1,381 | 1,425 | 5,200 | 712.50 |
| 2006-01-25 | 1,400 | 1,400 | 1,381 | 1,385 | 4,200 | 692.50 |
| 2006-01-24 | 1,390 | 1,401 | 1,385 | 1,401 | 4,900 | 700.50 |
| 2006-01-23 | 1,400 | 1,400 | 1,385 | 1,390 | 3,600 | 695 |
| 2006-01-20 | 1,401 | 1,420 | 1,384 | 1,400 | 4,600 | 700 |
| 2006-01-19 | 1,327 | 1,394 | 1,313 | 1,390 | 12,000 | 695 |
| 2006-01-18 | 1,497 | 1,497 | 1,310 | 1,350 | 6,500 | 675 |
| 2006-01-17 | 1,500 | 1,500 | 1,473 | 1,480 | 2,300 | 740 |
| 2006-01-16 | 1,509 | 1,510 | 1,462 | 1,509 | 8,500 | 754.50 |
| 2006-01-13 | 1,500 | 1,500 | 1,480 | 1,485 | 4,100 | 742.50 |
| 2006-01-12 | 1,530 | 1,530 | 1,510 | 1,520 | 10,500 | 760 |
| 2006-01-11 | 1,540 | 1,540 | 1,510 | 1,515 | 5,100 | 757.50 |
| 2006-01-10 | 1,530 | 1,540 | 1,530 | 1,530 | 7,800 | 765 |
| 2006-01-06 | 1,510 | 1,520 | 1,500 | 1,500 | 8,300 | 750 |
| 2006-01-05 | 1,505 | 1,520 | 1,505 | 1,505 | 9,800 | 752.50 |
| 2006-01-04 | 1,500 | 1,500 | 1,450 | 1,500 | 4,100 | 750 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
