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 | 320.25 |
| 2006-12-28 | 1,281 | 1,281 | 1,270 | 1,279 | 5,700 | 319.75 |
| 2006-12-27 | 1,293 | 1,293 | 1,272 | 1,281 | 2,400 | 320.25 |
| 2006-12-26 | 1,270 | 1,284 | 1,270 | 1,284 | 2,700 | 321 |
| 2006-12-25 | 1,282 | 1,285 | 1,269 | 1,269 | 8,100 | 317.25 |
| 2006-12-22 | 1,283 | 1,291 | 1,278 | 1,278 | 11,800 | 319.50 |
| 2006-12-21 | 1,300 | 1,300 | 1,282 | 1,292 | 4,400 | 323 |
| 2006-12-20 | 1,304 | 1,304 | 1,292 | 1,294 | 1,800 | 323.50 |
| 2006-12-19 | 1,296 | 1,305 | 1,285 | 1,285 | 9,900 | 321.25 |
| 2006-12-18 | 1,287 | 1,296 | 1,286 | 1,296 | 6,400 | 324 |
| 2006-12-15 | 1,282 | 1,289 | 1,281 | 1,285 | 5,300 | 321.25 |
| 2006-12-14 | 1,280 | 1,290 | 1,280 | 1,285 | 5,900 | 321.25 |
| 2006-12-13 | 1,280 | 1,281 | 1,277 | 1,280 | 20,100 | 320 |
| 2006-12-12 | 1,291 | 1,291 | 1,280 | 1,285 | 3,200 | 321.25 |
| 2006-12-11 | 1,270 | 1,280 | 1,269 | 1,277 | 6,700 | 319.25 |
| 2006-12-08 | 1,270 | 1,279 | 1,268 | 1,268 | 15,300 | 317 |
| 2006-12-07 | 1,270 | 1,274 | 1,265 | 1,270 | 7,100 | 317.50 |
| 2006-12-06 | 1,270 | 1,271 | 1,265 | 1,270 | 9,200 | 317.50 |
| 2006-12-05 | 1,270 | 1,271 | 1,264 | 1,265 | 8,400 | 316.25 |
| 2006-12-04 | 1,264 | 1,275 | 1,264 | 1,270 | 14,500 | 317.50 |
| 2006-12-01 | 1,262 | 1,269 | 1,261 | 1,264 | 4,900 | 316 |
| 2006-11-30 | 1,270 | 1,271 | 1,250 | 1,261 | 23,700 | 315.25 |
| 2006-11-29 | 1,260 | 1,270 | 1,258 | 1,269 | 11,300 | 317.25 |
| 2006-11-28 | 1,260 | 1,260 | 1,251 | 1,256 | 2,200 | 314 |
| 2006-11-27 | 1,269 | 1,269 | 1,250 | 1,269 | 2,100 | 317.25 |
| 2006-11-24 | 1,247 | 1,250 | 1,225 | 1,250 | 2,600 | 312.50 |
| 2006-11-22 | 1,231 | 1,250 | 1,225 | 1,250 | 3,000 | 312.50 |
| 2006-11-21 | 1,260 | 1,260 | 1,230 | 1,234 | 2,000 | 308.50 |
| 2006-11-20 | 1,258 | 1,258 | 1,240 | 1,240 | 1,300 | 310 |
| 2006-11-17 | 1,270 | 1,270 | 1,255 | 1,258 | 5,700 | 314.50 |
| 2006-11-16 | 1,281 | 1,297 | 1,277 | 1,279 | 2,200 | 319.75 |
| 2006-11-15 | 1,275 | 1,292 | 1,275 | 1,292 | 1,900 | 323 |
| 2006-11-14 | 1,285 | 1,295 | 1,278 | 1,295 | 1,400 | 323.75 |
| 2006-11-13 | 1,299 | 1,300 | 1,276 | 1,285 | 6,000 | 321.25 |
| 2006-11-10 | 1,299 | 1,300 | 1,280 | 1,281 | 3,700 | 320.25 |
| 2006-11-09 | 1,293 | 1,300 | 1,284 | 1,286 | 3,900 | 321.50 |
| 2006-11-08 | 1,302 | 1,302 | 1,287 | 1,293 | 7,000 | 323.25 |
| 2006-11-07 | 1,303 | 1,310 | 1,303 | 1,307 | 3,300 | 326.75 |
| 2006-11-06 | 1,308 | 1,308 | 1,303 | 1,303 | 2,300 | 325.75 |
| 2006-11-02 | 1,311 | 1,312 | 1,304 | 1,308 | 2,700 | 327 |
| 2006-11-01 | 1,316 | 1,335 | 1,311 | 1,311 | 4,000 | 327.75 |
| 2006-10-31 | 1,345 | 1,345 | 1,321 | 1,321 | 11,700 | 330.25 |
| 2006-10-30 | 1,352 | 1,352 | 1,323 | 1,325 | 12,200 | 331.25 |
| 2006-10-27 | 1,348 | 1,395 | 1,328 | 1,352 | 25,700 | 338 |
| 2006-10-26 | 1,325 | 1,330 | 1,320 | 1,328 | 7,200 | 332 |
| 2006-10-25 | 1,315 | 1,324 | 1,313 | 1,319 | 27,500 | 329.75 |
| 2006-10-24 | 1,310 | 1,320 | 1,310 | 1,313 | 4,100 | 328.25 |
| 2006-10-23 | 1,314 | 1,316 | 1,305 | 1,309 | 2,600 | 327.25 |
| 2006-10-20 | 1,314 | 1,315 | 1,314 | 1,314 | 1,000 | 328.50 |
| 2006-10-19 | 1,313 | 1,325 | 1,293 | 1,310 | 4,100 | 327.50 |
| 2006-10-18 | 1,324 | 1,324 | 1,281 | 1,293 | 9,000 | 323.25 |
| 2006-10-17 | 1,337 | 1,337 | 1,300 | 1,300 | 5,500 | 325 |
| 2006-10-16 | 1,319 | 1,330 | 1,319 | 1,330 | 3,200 | 332.50 |
| 2006-10-13 | 1,326 | 1,348 | 1,311 | 1,326 | 2,300 | 331.50 |
| 2006-10-12 | 1,300 | 1,321 | 1,300 | 1,306 | 1,900 | 326.50 |
| 2006-10-11 | 1,374 | 1,374 | 1,310 | 1,313 | 8,700 | 328.25 |
| 2006-10-10 | 1,400 | 1,412 | 1,395 | 1,400 | 6,100 | 350 |
| 2006-10-06 | 1,385 | 1,427 | 1,379 | 1,418 | 7,500 | 354.50 |
| 2006-10-05 | 1,388 | 1,407 | 1,373 | 1,373 | 13,500 | 343.25 |
| 2006-10-04 | 1,404 | 1,421 | 1,393 | 1,393 | 23,600 | 348.25 |
| 2006-10-03 | 1,417 | 1,428 | 1,400 | 1,424 | 18,900 | 356 |
| 2006-10-02 | 1,400 | 1,434 | 1,390 | 1,428 | 29,400 | 357 |
| 2006-09-29 | 1,406 | 1,407 | 1,377 | 1,400 | 51,100 | 350 |
| 2006-09-28 | 1,454 | 1,454 | 1,401 | 1,426 | 52,200 | 356.50 |
| 2006-09-27 | 1,443 | 1,461 | 1,419 | 1,461 | 33,400 | 365.25 |
| 2006-09-26 | 1,420 | 1,444 | 1,410 | 1,443 | 23,600 | 360.75 |
| 2006-09-25 | 1,420 | 1,425 | 1,411 | 1,424 | 13,700 | 356 |
| 2006-09-22 | 1,396 | 1,420 | 1,396 | 1,420 | 14,000 | 355 |
| 2006-09-21 | 1,439 | 1,439 | 1,403 | 1,410 | 12,500 | 352.50 |
| 2006-09-20 | 1,393 | 1,430 | 1,390 | 1,430 | 18,500 | 357.50 |
| 2006-09-19 | 1,385 | 1,392 | 1,380 | 1,391 | 14,700 | 347.75 |
| 2006-09-15 | 1,365 | 1,378 | 1,365 | 1,378 | 5,600 | 344.50 |
| 2006-09-14 | 1,374 | 1,377 | 1,367 | 1,370 | 23,100 | 342.50 |
| 2006-09-13 | 1,388 | 1,388 | 1,362 | 1,374 | 7,500 | 343.50 |
| 2006-09-12 | 1,385 | 1,390 | 1,336 | 1,336 | 21,200 | 334 |
| 2006-09-11 | 1,390 | 1,390 | 1,385 | 1,385 | 10,800 | 346.25 |
| 2006-09-08 | 1,390 | 1,390 | 1,385 | 1,390 | 11,000 | 347.50 |
| 2006-09-07 | 1,393 | 1,393 | 1,385 | 1,390 | 6,600 | 347.50 |
| 2006-09-06 | 1,388 | 1,398 | 1,381 | 1,390 | 10,000 | 347.50 |
| 2006-09-05 | 1,399 | 1,399 | 1,387 | 1,391 | 10,700 | 347.75 |
| 2006-09-04 | 1,384 | 1,420 | 1,384 | 1,400 | 13,100 | 350 |
| 2006-09-01 | 1,383 | 1,419 | 1,376 | 1,383 | 23,600 | 345.75 |
| 2006-08-31 | 1,410 | 1,416 | 1,386 | 1,387 | 41,400 | 346.75 |
| 2006-08-30 | 1,420 | 1,435 | 1,416 | 1,416 | 6,700 | 354 |
| 2006-08-29 | 1,431 | 1,436 | 1,420 | 1,435 | 16,900 | 358.75 |
| 2006-08-28 | 1,447 | 1,460 | 1,431 | 1,435 | 19,200 | 358.75 |
| 2006-08-25 | 1,465 | 1,470 | 1,445 | 1,445 | 18,100 | 361.25 |
| 2006-08-24 | 1,469 | 1,476 | 1,465 | 1,465 | 18,500 | 366.25 |
| 2006-08-23 | 1,422 | 1,469 | 1,422 | 1,469 | 26,000 | 367.25 |
| 2006-08-22 | 1,430 | 1,450 | 1,411 | 1,441 | 33,400 | 360.25 |
| 2006-08-21 | 1,517 | 1,517 | 1,450 | 1,465 | 84,100 | 366.25 |
| 2006-08-18 | 1,300 | 1,317 | 1,300 | 1,317 | 3,800 | 329.25 |
| 2006-08-17 | 1,290 | 1,310 | 1,290 | 1,300 | 1,900 | 325 |
| 2006-08-16 | 1,299 | 1,300 | 1,282 | 1,288 | 2,000 | 322 |
| 2006-08-15 | 1,310 | 1,310 | 1,290 | 1,300 | 2,900 | 325 |
| 2006-08-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 322.50 |
| 2006-08-11 | 1,317 | 1,317 | 1,262 | 1,290 | 2,600 | 322.50 |
| 2006-08-10 | 1,310 | 1,310 | 1,302 | 1,302 | 5,700 | 325.50 |
| 2006-08-09 | 1,300 | 1,310 | 1,300 | 1,310 | 5,500 | 327.50 |
| 2006-08-08 | 1,295 | 1,295 | 1,280 | 1,293 | 1,400 | 323.25 |
| 2006-08-07 | 1,290 | 1,290 | 1,280 | 1,280 | 42,600 | 320 |
| 2006-08-04 | 1,261 | 1,265 | 1,253 | 1,253 | 900 | 313.25 |
| 2006-08-03 | 1,251 | 1,265 | 1,251 | 1,255 | 1,400 | 313.75 |
| 2006-08-02 | 1,250 | 1,288 | 1,249 | 1,251 | 1,300 | 312.75 |
| 2006-08-01 | 1,243 | 1,270 | 1,243 | 1,249 | 2,300 | 312.25 |
| 2006-07-31 | 1,232 | 1,256 | 1,232 | 1,235 | 1,900 | 308.75 |
| 2006-07-28 | 1,210 | 1,212 | 1,210 | 1,212 | 800 | 303 |
| 2006-07-27 | 1,249 | 1,249 | 1,212 | 1,230 | 1,200 | 307.50 |
| 2006-07-26 | 1,250 | 1,250 | 1,230 | 1,250 | 1,600 | 312.50 |
| 2006-07-25 | 1,213 | 1,228 | 1,213 | 1,228 | 3,200 | 307 |
| 2006-07-24 | 1,223 | 1,240 | 1,223 | 1,240 | 500 | 310 |
| 2006-07-21 | 1,227 | 1,227 | 1,215 | 1,222 | 600 | 305.50 |
| 2006-07-20 | 1,212 | 1,235 | 1,212 | 1,234 | 2,300 | 308.50 |
| 2006-07-19 | 1,230 | 1,230 | 1,212 | 1,212 | 1,000 | 303 |
| 2006-07-18 | 1,289 | 1,299 | 1,235 | 1,235 | 1,300 | 308.75 |
| 2006-07-14 | 1,290 | 1,290 | 1,280 | 1,280 | 2,300 | 320 |
| 2006-07-13 | 1,290 | 1,305 | 1,290 | 1,305 | 1,200 | 326.25 |
| 2006-07-12 | 1,300 | 1,300 | 1,290 | 1,295 | 800 | 323.75 |
| 2006-07-11 | 1,300 | 1,300 | 1,293 | 1,293 | 300 | 323.25 |
| 2006-07-10 | 1,311 | 1,315 | 1,290 | 1,310 | 1,900 | 327.50 |
| 2006-07-07 | 1,307 | 1,311 | 1,305 | 1,310 | 5,300 | 327.50 |
| 2006-07-06 | 1,290 | 1,305 | 1,290 | 1,305 | 700 | 326.25 |
| 2006-07-05 | 1,305 | 1,305 | 1,288 | 1,288 | 2,500 | 322 |
| 2006-07-04 | 1,300 | 1,306 | 1,300 | 1,305 | 700 | 326.25 |
| 2006-07-03 | 1,298 | 1,300 | 1,298 | 1,300 | 1,700 | 325 |
| 2006-06-30 | 1,294 | 1,294 | 1,292 | 1,294 | 700 | 323.50 |
| 2006-06-29 | 1,281 | 1,285 | 1,270 | 1,285 | 1,200 | 321.25 |
| 2006-06-28 | 1,298 | 1,298 | 1,275 | 1,285 | 1,800 | 321.25 |
| 2006-06-27 | 1,270 | 1,286 | 1,260 | 1,285 | 1,700 | 321.25 |
| 2006-06-26 | 1,295 | 1,295 | 1,270 | 1,270 | 2,000 | 317.50 |
| 2006-06-23 | 1,285 | 1,285 | 1,284 | 1,284 | 300 | 321 |
| 2006-06-22 | 1,280 | 1,285 | 1,271 | 1,285 | 1,200 | 321.25 |
| 2006-06-21 | 1,261 | 1,266 | 1,225 | 1,266 | 1,900 | 316.50 |
| 2006-06-20 | 1,266 | 1,280 | 1,261 | 1,270 | 600 | 317.50 |
| 2006-06-19 | 1,266 | 1,280 | 1,266 | 1,280 | 1,600 | 320 |
| 2006-06-16 | 1,280 | 1,290 | 1,261 | 1,261 | 1,100 | 315.25 |
| 2006-06-15 | 1,211 | 1,250 | 1,211 | 1,250 | 3,400 | 312.50 |
| 2006-06-14 | 1,220 | 1,235 | 1,220 | 1,221 | 900 | 305.25 |
| 2006-06-13 | 1,203 | 1,229 | 1,200 | 1,201 | 1,100 | 300.25 |
| 2006-06-12 | 1,199 | 1,199 | 1,175 | 1,195 | 22,800 | 298.75 |
| 2006-06-09 | 1,151 | 1,200 | 1,151 | 1,195 | 12,200 | 298.75 |
| 2006-06-08 | 1,222 | 1,222 | 1,151 | 1,151 | 8,800 | 287.75 |
| 2006-06-07 | 1,217 | 1,241 | 1,200 | 1,225 | 16,100 | 306.25 |
| 2006-06-06 | 1,262 | 1,263 | 1,210 | 1,214 | 4,900 | 303.50 |
| 2006-06-05 | 1,270 | 1,280 | 1,264 | 1,264 | 3,600 | 316 |
| 2006-06-02 | 1,290 | 1,295 | 1,253 | 1,275 | 3,900 | 318.75 |
| 2006-06-01 | 1,293 | 1,313 | 1,285 | 1,285 | 37,600 | 321.25 |
| 2006-05-31 | 1,304 | 1,314 | 1,297 | 1,314 | 1,600 | 328.50 |
| 2006-05-30 | 1,301 | 1,318 | 1,301 | 1,318 | 2,600 | 329.50 |
| 2006-05-29 | 1,315 | 1,315 | 1,301 | 1,305 | 2,100 | 326.25 |
| 2006-05-26 | 1,305 | 1,310 | 1,300 | 1,310 | 2,200 | 327.50 |
| 2006-05-25 | 1,290 | 1,305 | 1,290 | 1,305 | 1,800 | 326.25 |
| 2006-05-24 | 1,295 | 1,301 | 1,292 | 1,293 | 800 | 323.25 |
| 2006-05-23 | 1,305 | 1,305 | 1,290 | 1,295 | 700 | 323.75 |
| 2006-05-22 | 1,300 | 1,305 | 1,281 | 1,305 | 1,800 | 326.25 |
| 2006-05-19 | 1,281 | 1,281 | 1,270 | 1,275 | 2,200 | 318.75 |
| 2006-05-18 | 1,285 | 1,295 | 1,277 | 1,280 | 7,300 | 320 |
| 2006-05-17 | 1,287 | 1,305 | 1,285 | 1,298 | 1,400 | 324.50 |
| 2006-05-16 | 1,290 | 1,292 | 1,290 | 1,290 | 3,600 | 322.50 |
| 2006-05-15 | 1,287 | 1,315 | 1,287 | 1,300 | 1,900 | 325 |
| 2006-05-12 | 1,300 | 1,300 | 1,285 | 1,287 | 7,000 | 321.75 |
| 2006-05-11 | 1,309 | 1,309 | 1,300 | 1,300 | 5,600 | 325 |
| 2006-05-10 | 1,312 | 1,315 | 1,310 | 1,310 | 1,500 | 327.50 |
| 2006-05-09 | 1,311 | 1,328 | 1,309 | 1,310 | 4,300 | 327.50 |
| 2006-05-08 | 1,328 | 1,329 | 1,321 | 1,325 | 2,000 | 331.25 |
| 2006-05-02 | 1,310 | 1,315 | 1,300 | 1,310 | 9,500 | 327.50 |
| 2006-05-01 | 1,332 | 1,332 | 1,310 | 1,321 | 6,000 | 330.25 |
| 2006-04-28 | 1,332 | 1,333 | 1,300 | 1,332 | 6,100 | 333 |
| 2006-04-27 | 1,340 | 1,348 | 1,331 | 1,332 | 8,100 | 333 |
| 2006-04-26 | 1,331 | 1,347 | 1,331 | 1,331 | 1,800 | 332.75 |
| 2006-04-25 | 1,305 | 1,330 | 1,301 | 1,330 | 800 | 332.50 |
| 2006-04-24 | 1,320 | 1,324 | 1,300 | 1,300 | 7,600 | 325 |
| 2006-04-21 | 1,330 | 1,330 | 1,320 | 1,321 | 7,700 | 330.25 |
| 2006-04-20 | 1,345 | 1,345 | 1,333 | 1,334 | 3,400 | 333.50 |
| 2006-04-19 | 1,351 | 1,355 | 1,340 | 1,341 | 6,500 | 335.25 |
| 2006-04-18 | 1,350 | 1,385 | 1,350 | 1,366 | 5,900 | 341.50 |
| 2006-04-17 | 1,365 | 1,365 | 1,331 | 1,331 | 3,900 | 332.75 |
| 2006-04-14 | 1,375 | 1,380 | 1,368 | 1,368 | 1,900 | 342 |
| 2006-04-13 | 1,390 | 1,390 | 1,380 | 1,380 | 1,800 | 345 |
| 2006-04-12 | 1,379 | 1,380 | 1,370 | 1,375 | 2,800 | 343.75 |
| 2006-04-11 | 1,370 | 1,386 | 1,370 | 1,382 | 5,600 | 345.50 |
| 2006-04-10 | 1,383 | 1,385 | 1,370 | 1,370 | 1,600 | 342.50 |
| 2006-04-07 | 1,369 | 1,379 | 1,369 | 1,375 | 1,700 | 343.75 |
| 2006-04-06 | 1,373 | 1,379 | 1,369 | 1,369 | 2,800 | 342.25 |
| 2006-04-05 | 1,368 | 1,369 | 1,365 | 1,369 | 3,900 | 342.25 |
| 2006-04-04 | 1,368 | 1,378 | 1,366 | 1,368 | 4,200 | 342 |
| 2006-04-03 | 1,351 | 1,369 | 1,351 | 1,368 | 6,300 | 342 |
| 2006-03-31 | 1,355 | 1,355 | 1,351 | 1,351 | 1,800 | 337.75 |
| 2006-03-30 | 1,360 | 1,360 | 1,351 | 1,351 | 3,200 | 337.75 |
| 2006-03-29 | 1,354 | 1,369 | 1,350 | 1,356 | 4,200 | 339 |
| 2006-03-28 | 1,396 | 1,396 | 1,320 | 1,363 | 9,700 | 340.75 |
| 2006-03-27 | 1,399 | 1,400 | 1,396 | 1,400 | 6,500 | 350 |
| 2006-03-24 | 1,389 | 1,395 | 1,380 | 1,395 | 3,500 | 348.75 |
| 2006-03-23 | 1,384 | 1,390 | 1,381 | 1,390 | 2,800 | 347.50 |
| 2006-03-22 | 1,380 | 1,384 | 1,375 | 1,384 | 2,400 | 346 |
| 2006-03-20 | 1,370 | 1,379 | 1,370 | 1,370 | 2,400 | 342.50 |
| 2006-03-17 | 1,374 | 1,374 | 1,360 | 1,370 | 2,600 | 342.50 |
| 2006-03-16 | 1,350 | 1,370 | 1,350 | 1,355 | 1,400 | 338.75 |
| 2006-03-15 | 1,352 | 1,356 | 1,340 | 1,350 | 7,000 | 337.50 |
| 2006-03-14 | 1,356 | 1,359 | 1,352 | 1,358 | 4,500 | 339.50 |
| 2006-03-13 | 1,355 | 1,360 | 1,351 | 1,356 | 4,600 | 339 |
| 2006-03-10 | 1,348 | 1,350 | 1,327 | 1,350 | 3,200 | 337.50 |
| 2006-03-09 | 1,311 | 1,343 | 1,311 | 1,330 | 2,300 | 332.50 |
| 2006-03-08 | 1,308 | 1,325 | 1,305 | 1,311 | 2,100 | 327.75 |
| 2006-03-07 | 1,312 | 1,325 | 1,307 | 1,307 | 2,200 | 326.75 |
| 2006-03-06 | 1,301 | 1,305 | 1,301 | 1,305 | 2,300 | 326.25 |
| 2006-03-03 | 1,332 | 1,340 | 1,301 | 1,301 | 8,900 | 325.25 |
| 2006-03-02 | 1,352 | 1,352 | 1,320 | 1,320 | 6,500 | 330 |
| 2006-03-01 | 1,325 | 1,338 | 1,317 | 1,338 | 4,200 | 334.50 |
| 2006-02-28 | 1,335 | 1,336 | 1,315 | 1,325 | 6,000 | 331.25 |
| 2006-02-27 | 1,360 | 1,360 | 1,329 | 1,336 | 6,900 | 334 |
| 2006-02-24 | 1,337 | 1,345 | 1,330 | 1,345 | 3,800 | 336.25 |
| 2006-02-23 | 1,325 | 1,345 | 1,316 | 1,340 | 9,300 | 335 |
| 2006-02-22 | 1,389 | 1,389 | 1,345 | 1,345 | 4,100 | 336.25 |
| 2006-02-21 | 1,350 | 1,399 | 1,315 | 1,399 | 17,300 | 349.75 |
| 2006-02-20 | 1,360 | 1,415 | 1,360 | 1,415 | 5,200 | 353.75 |
| 2006-02-17 | 1,381 | 1,382 | 1,362 | 1,370 | 7,800 | 342.50 |
| 2006-02-16 | 1,400 | 1,400 | 1,382 | 1,382 | 5,900 | 345.50 |
| 2006-02-15 | 1,413 | 1,433 | 1,402 | 1,402 | 3,400 | 350.50 |
| 2006-02-14 | 1,420 | 1,440 | 1,400 | 1,400 | 11,800 | 350 |
| 2006-02-13 | 1,474 | 1,479 | 1,420 | 1,422 | 5,200 | 355.50 |
| 2006-02-10 | 1,467 | 1,478 | 1,415 | 1,475 | 9,700 | 368.75 |
| 2006-02-09 | 1,452 | 1,499 | 1,451 | 1,454 | 12,200 | 363.50 |
| 2006-02-08 | 1,450 | 1,450 | 1,440 | 1,450 | 6,900 | 362.50 |
| 2006-02-07 | 1,439 | 1,448 | 1,424 | 1,448 | 4,900 | 362 |
| 2006-02-06 | 1,431 | 1,440 | 1,415 | 1,437 | 9,000 | 359.25 |
| 2006-02-03 | 1,420 | 1,420 | 1,406 | 1,417 | 7,200 | 354.25 |
| 2006-02-02 | 1,417 | 1,434 | 1,403 | 1,408 | 8,500 | 352 |
| 2006-02-01 | 1,435 | 1,443 | 1,402 | 1,402 | 11,600 | 350.50 |
| 2006-01-31 | 1,449 | 1,449 | 1,433 | 1,440 | 1,600 | 360 |
| 2006-01-30 | 1,450 | 1,450 | 1,430 | 1,450 | 5,600 | 362.50 |
| 2006-01-27 | 1,401 | 1,420 | 1,390 | 1,400 | 5,000 | 350 |
| 2006-01-26 | 1,385 | 1,425 | 1,381 | 1,425 | 5,200 | 356.25 |
| 2006-01-25 | 1,400 | 1,400 | 1,381 | 1,385 | 4,200 | 346.25 |
| 2006-01-24 | 1,390 | 1,401 | 1,385 | 1,401 | 4,900 | 350.25 |
| 2006-01-23 | 1,400 | 1,400 | 1,385 | 1,390 | 3,600 | 347.50 |
| 2006-01-20 | 1,401 | 1,420 | 1,384 | 1,400 | 4,600 | 350 |
| 2006-01-19 | 1,327 | 1,394 | 1,313 | 1,390 | 12,000 | 347.50 |
| 2006-01-18 | 1,497 | 1,497 | 1,310 | 1,350 | 6,500 | 337.50 |
| 2006-01-17 | 1,500 | 1,500 | 1,473 | 1,480 | 2,300 | 370 |
| 2006-01-16 | 1,509 | 1,510 | 1,462 | 1,509 | 8,500 | 377.25 |
| 2006-01-13 | 1,500 | 1,500 | 1,480 | 1,485 | 4,100 | 371.25 |
| 2006-01-12 | 1,530 | 1,530 | 1,510 | 1,520 | 10,500 | 380 |
| 2006-01-11 | 1,540 | 1,540 | 1,510 | 1,515 | 5,100 | 378.75 |
| 2006-01-10 | 1,530 | 1,540 | 1,530 | 1,530 | 7,800 | 382.50 |
| 2006-01-06 | 1,510 | 1,520 | 1,500 | 1,500 | 8,300 | 375 |
| 2006-01-05 | 1,505 | 1,520 | 1,505 | 1,505 | 9,800 | 376.25 |
| 2006-01-04 | 1,500 | 1,500 | 1,450 | 1,500 | 4,100 | 375 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株