9475 (株)昭文社ホールディングス 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 | 1,389 | 1,390 | 1,377 | 1,381 | 14,700 | 1,381 |
| 2006-12-28 | 1,370 | 1,393 | 1,361 | 1,389 | 46,200 | 1,389 |
| 2006-12-27 | 1,373 | 1,383 | 1,366 | 1,366 | 18,300 | 1,366 |
| 2006-12-26 | 1,371 | 1,379 | 1,366 | 1,371 | 29,500 | 1,371 |
| 2006-12-25 | 1,391 | 1,395 | 1,377 | 1,378 | 37,900 | 1,378 |
| 2006-12-22 | 1,390 | 1,396 | 1,387 | 1,388 | 31,400 | 1,388 |
| 2006-12-21 | 1,385 | 1,394 | 1,385 | 1,386 | 32,700 | 1,386 |
| 2006-12-20 | 1,376 | 1,385 | 1,373 | 1,385 | 34,600 | 1,385 |
| 2006-12-19 | 1,377 | 1,382 | 1,361 | 1,371 | 22,200 | 1,371 |
| 2006-12-18 | 1,376 | 1,385 | 1,365 | 1,379 | 22,200 | 1,379 |
| 2006-12-15 | 1,381 | 1,387 | 1,366 | 1,367 | 27,200 | 1,367 |
| 2006-12-14 | 1,373 | 1,388 | 1,365 | 1,376 | 39,100 | 1,376 |
| 2006-12-13 | 1,369 | 1,373 | 1,360 | 1,366 | 34,100 | 1,366 |
| 2006-12-12 | 1,374 | 1,375 | 1,362 | 1,368 | 31,400 | 1,368 |
| 2006-12-11 | 1,363 | 1,370 | 1,359 | 1,363 | 25,400 | 1,363 |
| 2006-12-08 | 1,378 | 1,378 | 1,356 | 1,359 | 37,300 | 1,359 |
| 2006-12-07 | 1,365 | 1,373 | 1,360 | 1,369 | 25,400 | 1,369 |
| 2006-12-06 | 1,346 | 1,361 | 1,345 | 1,358 | 24,900 | 1,358 |
| 2006-12-05 | 1,370 | 1,370 | 1,340 | 1,346 | 39,700 | 1,346 |
| 2006-12-04 | 1,352 | 1,358 | 1,341 | 1,356 | 21,600 | 1,356 |
| 2006-12-01 | 1,347 | 1,358 | 1,347 | 1,351 | 14,500 | 1,351 |
| 2006-11-30 | 1,350 | 1,357 | 1,338 | 1,348 | 28,500 | 1,348 |
| 2006-11-29 | 1,340 | 1,348 | 1,333 | 1,343 | 31,800 | 1,343 |
| 2006-11-28 | 1,333 | 1,345 | 1,330 | 1,339 | 19,700 | 1,339 |
| 2006-11-27 | 1,344 | 1,346 | 1,322 | 1,338 | 25,400 | 1,338 |
| 2006-11-24 | 1,320 | 1,330 | 1,311 | 1,327 | 22,700 | 1,327 |
| 2006-11-22 | 1,302 | 1,319 | 1,297 | 1,316 | 41,200 | 1,316 |
| 2006-11-21 | 1,300 | 1,314 | 1,290 | 1,301 | 26,500 | 1,301 |
| 2006-11-20 | 1,310 | 1,311 | 1,290 | 1,300 | 39,700 | 1,300 |
| 2006-11-17 | 1,320 | 1,320 | 1,303 | 1,310 | 21,900 | 1,310 |
| 2006-11-16 | 1,327 | 1,335 | 1,313 | 1,322 | 30,200 | 1,322 |
| 2006-11-15 | 1,335 | 1,357 | 1,335 | 1,345 | 26,700 | 1,345 |
| 2006-11-14 | 1,332 | 1,351 | 1,313 | 1,338 | 19,900 | 1,338 |
| 2006-11-13 | 1,320 | 1,330 | 1,300 | 1,312 | 42,800 | 1,312 |
| 2006-11-10 | 1,334 | 1,341 | 1,310 | 1,315 | 45,200 | 1,315 |
| 2006-11-09 | 1,351 | 1,358 | 1,330 | 1,340 | 34,900 | 1,340 |
| 2006-11-08 | 1,363 | 1,366 | 1,350 | 1,358 | 42,600 | 1,358 |
| 2006-11-07 | 1,364 | 1,370 | 1,357 | 1,363 | 23,100 | 1,363 |
| 2006-11-06 | 1,370 | 1,371 | 1,355 | 1,357 | 39,300 | 1,357 |
| 2006-11-02 | 1,365 | 1,375 | 1,361 | 1,367 | 21,200 | 1,367 |
| 2006-11-01 | 1,368 | 1,374 | 1,360 | 1,366 | 33,700 | 1,366 |
| 2006-10-31 | 1,372 | 1,376 | 1,364 | 1,369 | 43,200 | 1,369 |
| 2006-10-30 | 1,380 | 1,385 | 1,362 | 1,362 | 40,900 | 1,362 |
| 2006-10-27 | 1,385 | 1,387 | 1,380 | 1,380 | 28,800 | 1,380 |
| 2006-10-26 | 1,395 | 1,395 | 1,385 | 1,385 | 27,600 | 1,385 |
| 2006-10-25 | 1,396 | 1,397 | 1,382 | 1,383 | 19,600 | 1,383 |
| 2006-10-24 | 1,389 | 1,390 | 1,380 | 1,382 | 35,400 | 1,382 |
| 2006-10-23 | 1,389 | 1,393 | 1,380 | 1,386 | 16,800 | 1,386 |
| 2006-10-20 | 1,376 | 1,380 | 1,369 | 1,377 | 16,100 | 1,377 |
| 2006-10-19 | 1,376 | 1,386 | 1,372 | 1,380 | 32,300 | 1,380 |
| 2006-10-18 | 1,377 | 1,390 | 1,368 | 1,374 | 19,100 | 1,374 |
| 2006-10-17 | 1,399 | 1,399 | 1,375 | 1,376 | 19,700 | 1,376 |
| 2006-10-16 | 1,375 | 1,384 | 1,374 | 1,382 | 19,200 | 1,382 |
| 2006-10-13 | 1,362 | 1,374 | 1,362 | 1,370 | 20,200 | 1,370 |
| 2006-10-12 | 1,356 | 1,367 | 1,355 | 1,360 | 23,700 | 1,360 |
| 2006-10-11 | 1,379 | 1,379 | 1,356 | 1,356 | 33,600 | 1,356 |
| 2006-10-10 | 1,390 | 1,395 | 1,366 | 1,367 | 43,300 | 1,367 |
| 2006-10-06 | 1,400 | 1,400 | 1,392 | 1,393 | 10,200 | 1,393 |
| 2006-10-05 | 1,395 | 1,404 | 1,390 | 1,404 | 39,800 | 1,404 |
| 2006-10-04 | 1,406 | 1,407 | 1,387 | 1,392 | 54,200 | 1,392 |
| 2006-10-03 | 1,417 | 1,417 | 1,405 | 1,412 | 32,100 | 1,412 |
| 2006-10-02 | 1,428 | 1,428 | 1,411 | 1,416 | 29,800 | 1,416 |
| 2006-09-29 | 1,429 | 1,430 | 1,416 | 1,428 | 18,600 | 1,428 |
| 2006-09-28 | 1,430 | 1,430 | 1,412 | 1,424 | 22,500 | 1,424 |
| 2006-09-27 | 1,429 | 1,430 | 1,415 | 1,426 | 18,800 | 1,426 |
| 2006-09-26 | 1,420 | 1,433 | 1,412 | 1,413 | 25,300 | 1,413 |
| 2006-09-25 | 1,410 | 1,427 | 1,408 | 1,423 | 26,500 | 1,423 |
| 2006-09-22 | 1,402 | 1,413 | 1,400 | 1,403 | 21,000 | 1,403 |
| 2006-09-21 | 1,420 | 1,420 | 1,405 | 1,415 | 9,900 | 1,415 |
| 2006-09-20 | 1,420 | 1,424 | 1,408 | 1,408 | 13,200 | 1,408 |
| 2006-09-19 | 1,418 | 1,435 | 1,411 | 1,419 | 16,100 | 1,419 |
| 2006-09-15 | 1,414 | 1,425 | 1,410 | 1,416 | 13,400 | 1,416 |
| 2006-09-14 | 1,409 | 1,421 | 1,408 | 1,414 | 8,100 | 1,414 |
| 2006-09-13 | 1,438 | 1,438 | 1,408 | 1,408 | 23,100 | 1,408 |
| 2006-09-12 | 1,441 | 1,442 | 1,421 | 1,424 | 22,900 | 1,424 |
| 2006-09-11 | 1,442 | 1,450 | 1,440 | 1,440 | 15,900 | 1,440 |
| 2006-09-08 | 1,444 | 1,447 | 1,437 | 1,440 | 36,900 | 1,440 |
| 2006-09-07 | 1,452 | 1,455 | 1,432 | 1,433 | 35,200 | 1,433 |
| 2006-09-06 | 1,460 | 1,474 | 1,450 | 1,451 | 29,500 | 1,451 |
| 2006-09-05 | 1,440 | 1,456 | 1,439 | 1,450 | 20,500 | 1,450 |
| 2006-09-04 | 1,450 | 1,451 | 1,435 | 1,436 | 18,700 | 1,436 |
| 2006-09-01 | 1,438 | 1,446 | 1,431 | 1,439 | 14,700 | 1,439 |
| 2006-08-31 | 1,433 | 1,445 | 1,433 | 1,438 | 18,300 | 1,438 |
| 2006-08-30 | 1,444 | 1,444 | 1,427 | 1,433 | 21,900 | 1,433 |
| 2006-08-29 | 1,438 | 1,444 | 1,431 | 1,436 | 17,700 | 1,436 |
| 2006-08-28 | 1,445 | 1,451 | 1,425 | 1,447 | 44,400 | 1,447 |
| 2006-08-25 | 1,451 | 1,452 | 1,441 | 1,445 | 21,100 | 1,445 |
| 2006-08-24 | 1,457 | 1,458 | 1,441 | 1,444 | 40,800 | 1,444 |
| 2006-08-23 | 1,454 | 1,457 | 1,444 | 1,457 | 26,200 | 1,457 |
| 2006-08-22 | 1,450 | 1,453 | 1,440 | 1,443 | 23,900 | 1,443 |
| 2006-08-21 | 1,446 | 1,452 | 1,441 | 1,442 | 18,200 | 1,442 |
| 2006-08-18 | 1,435 | 1,440 | 1,430 | 1,434 | 16,900 | 1,434 |
| 2006-08-17 | 1,441 | 1,443 | 1,420 | 1,422 | 38,600 | 1,422 |
| 2006-08-16 | 1,430 | 1,430 | 1,420 | 1,424 | 16,600 | 1,424 |
| 2006-08-15 | 1,425 | 1,425 | 1,413 | 1,420 | 29,800 | 1,420 |
| 2006-08-14 | 1,400 | 1,457 | 1,396 | 1,430 | 55,500 | 1,430 |
| 2006-08-11 | 1,407 | 1,418 | 1,400 | 1,400 | 10,400 | 1,400 |
| 2006-08-10 | 1,400 | 1,414 | 1,395 | 1,406 | 24,000 | 1,406 |
| 2006-08-09 | 1,416 | 1,416 | 1,392 | 1,407 | 30,500 | 1,407 |
| 2006-08-08 | 1,423 | 1,429 | 1,406 | 1,413 | 9,600 | 1,413 |
| 2006-08-07 | 1,440 | 1,441 | 1,406 | 1,406 | 21,400 | 1,406 |
| 2006-08-04 | 1,459 | 1,459 | 1,441 | 1,444 | 18,400 | 1,444 |
| 2006-08-03 | 1,433 | 1,457 | 1,433 | 1,453 | 27,900 | 1,453 |
| 2006-08-02 | 1,420 | 1,440 | 1,420 | 1,432 | 13,300 | 1,432 |
| 2006-08-01 | 1,439 | 1,454 | 1,427 | 1,427 | 29,400 | 1,427 |
| 2006-07-31 | 1,419 | 1,449 | 1,415 | 1,441 | 35,900 | 1,441 |
| 2006-07-28 | 1,380 | 1,408 | 1,377 | 1,400 | 30,300 | 1,400 |
| 2006-07-27 | 1,390 | 1,397 | 1,371 | 1,381 | 39,000 | 1,381 |
| 2006-07-26 | 1,414 | 1,418 | 1,390 | 1,394 | 44,400 | 1,394 |
| 2006-07-25 | 1,433 | 1,433 | 1,412 | 1,414 | 23,700 | 1,414 |
| 2006-07-24 | 1,438 | 1,443 | 1,400 | 1,414 | 35,400 | 1,414 |
| 2006-07-21 | 1,439 | 1,441 | 1,419 | 1,427 | 65,000 | 1,427 |
| 2006-07-20 | 1,376 | 1,407 | 1,370 | 1,405 | 29,400 | 1,405 |
| 2006-07-19 | 1,390 | 1,394 | 1,356 | 1,356 | 67,100 | 1,356 |
| 2006-07-18 | 1,438 | 1,438 | 1,390 | 1,400 | 50,200 | 1,400 |
| 2006-07-14 | 1,430 | 1,449 | 1,411 | 1,418 | 40,700 | 1,418 |
| 2006-07-13 | 1,468 | 1,468 | 1,431 | 1,436 | 51,700 | 1,436 |
| 2006-07-12 | 1,471 | 1,477 | 1,460 | 1,471 | 46,800 | 1,471 |
| 2006-07-11 | 1,462 | 1,472 | 1,456 | 1,470 | 47,200 | 1,470 |
| 2006-07-10 | 1,469 | 1,473 | 1,451 | 1,466 | 57,200 | 1,466 |
| 2006-07-07 | 1,455 | 1,465 | 1,430 | 1,439 | 59,100 | 1,439 |
| 2006-07-06 | 1,458 | 1,470 | 1,455 | 1,459 | 29,400 | 1,459 |
| 2006-07-05 | 1,485 | 1,489 | 1,461 | 1,470 | 65,400 | 1,470 |
| 2006-07-04 | 1,520 | 1,520 | 1,475 | 1,485 | 76,700 | 1,485 |
| 2006-07-03 | 1,510 | 1,513 | 1,501 | 1,508 | 19,700 | 1,508 |
| 2006-06-30 | 1,498 | 1,514 | 1,483 | 1,497 | 41,300 | 1,497 |
| 2006-06-29 | 1,500 | 1,518 | 1,461 | 1,478 | 92,400 | 1,478 |
| 2006-06-28 | 1,520 | 1,528 | 1,505 | 1,510 | 26,900 | 1,510 |
| 2006-06-27 | 1,530 | 1,540 | 1,524 | 1,529 | 19,300 | 1,529 |
| 2006-06-26 | 1,550 | 1,550 | 1,525 | 1,535 | 32,900 | 1,535 |
| 2006-06-23 | 1,520 | 1,569 | 1,520 | 1,550 | 62,600 | 1,550 |
| 2006-06-22 | 1,509 | 1,550 | 1,500 | 1,550 | 53,500 | 1,550 |
| 2006-06-21 | 1,505 | 1,507 | 1,489 | 1,507 | 25,800 | 1,507 |
| 2006-06-20 | 1,545 | 1,545 | 1,502 | 1,509 | 34,000 | 1,509 |
| 2006-06-19 | 1,591 | 1,591 | 1,513 | 1,534 | 59,100 | 1,534 |
| 2006-06-16 | 1,550 | 1,570 | 1,513 | 1,561 | 80,700 | 1,561 |
| 2006-06-15 | 1,471 | 1,509 | 1,465 | 1,504 | 49,200 | 1,504 |
| 2006-06-14 | 1,437 | 1,455 | 1,430 | 1,447 | 68,400 | 1,447 |
| 2006-06-13 | 1,456 | 1,467 | 1,436 | 1,436 | 63,100 | 1,436 |
| 2006-06-12 | 1,400 | 1,466 | 1,395 | 1,440 | 106,100 | 1,440 |
| 2006-06-09 | 1,371 | 1,406 | 1,356 | 1,382 | 106,100 | 1,382 |
| 2006-06-08 | 1,419 | 1,432 | 1,361 | 1,365 | 113,000 | 1,365 |
| 2006-06-07 | 1,480 | 1,480 | 1,437 | 1,439 | 103,800 | 1,439 |
| 2006-06-06 | 1,478 | 1,511 | 1,475 | 1,484 | 89,800 | 1,484 |
| 2006-06-05 | 1,560 | 1,598 | 1,482 | 1,515 | 170,200 | 1,515 |
| 2006-06-02 | 1,617 | 1,630 | 1,440 | 1,560 | 361,600 | 1,560 |
| 2006-06-01 | 1,570 | 1,684 | 1,570 | 1,612 | 246,700 | 1,612 |
| 2006-05-31 | 1,556 | 1,561 | 1,524 | 1,529 | 49,000 | 1,529 |
| 2006-05-30 | 1,590 | 1,594 | 1,560 | 1,567 | 82,400 | 1,567 |
| 2006-05-29 | 1,650 | 1,650 | 1,576 | 1,589 | 81,100 | 1,589 |
| 2006-05-26 | 1,630 | 1,639 | 1,585 | 1,613 | 83,200 | 1,613 |
| 2006-05-25 | 1,699 | 1,699 | 1,625 | 1,639 | 78,000 | 1,639 |
| 2006-05-24 | 1,721 | 1,721 | 1,652 | 1,692 | 60,700 | 1,692 |
| 2006-05-23 | 1,800 | 1,808 | 1,716 | 1,730 | 75,800 | 1,730 |
| 2006-05-22 | 1,832 | 1,855 | 1,800 | 1,800 | 49,000 | 1,800 |
| 2006-05-19 | 1,816 | 1,839 | 1,804 | 1,837 | 28,300 | 1,837 |
| 2006-05-18 | 1,830 | 1,839 | 1,801 | 1,819 | 17,600 | 1,819 |
| 2006-05-17 | 1,802 | 1,833 | 1,782 | 1,829 | 37,200 | 1,829 |
| 2006-05-16 | 1,820 | 1,831 | 1,795 | 1,800 | 31,100 | 1,800 |
| 2006-05-15 | 1,800 | 1,845 | 1,780 | 1,828 | 77,600 | 1,828 |
| 2006-05-12 | 1,900 | 1,901 | 1,851 | 1,864 | 49,100 | 1,864 |
| 2006-05-11 | 1,908 | 1,926 | 1,900 | 1,909 | 32,400 | 1,909 |
| 2006-05-10 | 1,940 | 1,945 | 1,906 | 1,908 | 26,900 | 1,908 |
| 2006-05-09 | 1,956 | 1,956 | 1,939 | 1,940 | 19,800 | 1,940 |
| 2006-05-08 | 1,969 | 1,972 | 1,940 | 1,953 | 32,200 | 1,953 |
| 2006-05-02 | 1,951 | 1,968 | 1,950 | 1,959 | 22,100 | 1,959 |
| 2006-05-01 | 1,965 | 1,988 | 1,940 | 1,948 | 35,700 | 1,948 |
| 2006-04-28 | 1,950 | 1,966 | 1,931 | 1,958 | 21,700 | 1,958 |
| 2006-04-27 | 1,958 | 1,962 | 1,901 | 1,939 | 56,700 | 1,939 |
| 2006-04-26 | 1,941 | 1,974 | 1,940 | 1,972 | 12,800 | 1,972 |
| 2006-04-25 | 1,950 | 1,971 | 1,930 | 1,945 | 46,800 | 1,945 |
| 2006-04-24 | 1,980 | 1,981 | 1,950 | 1,951 | 30,600 | 1,951 |
| 2006-04-21 | 1,979 | 2,010 | 1,975 | 1,988 | 31,500 | 1,988 |
| 2006-04-20 | 2,000 | 2,000 | 1,980 | 1,984 | 32,400 | 1,984 |
| 2006-04-19 | 1,996 | 2,010 | 1,986 | 1,994 | 29,300 | 1,994 |
| 2006-04-18 | 1,958 | 2,000 | 1,958 | 1,991 | 24,700 | 1,991 |
| 2006-04-17 | 1,992 | 1,998 | 1,957 | 1,959 | 50,300 | 1,959 |
| 2006-04-14 | 1,981 | 2,015 | 1,981 | 1,991 | 29,800 | 1,991 |
| 2006-04-13 | 2,005 | 2,010 | 1,987 | 1,999 | 26,700 | 1,999 |
| 2006-04-12 | 2,010 | 2,030 | 2,005 | 2,005 | 22,600 | 2,005 |
| 2006-04-11 | 2,020 | 2,035 | 2,000 | 2,015 | 56,000 | 2,015 |
| 2006-04-10 | 2,035 | 2,040 | 2,020 | 2,030 | 30,600 | 2,030 |
| 2006-04-07 | 2,030 | 2,030 | 2,015 | 2,030 | 24,400 | 2,030 |
| 2006-04-06 | 2,015 | 2,030 | 2,015 | 2,025 | 29,100 | 2,025 |
| 2006-04-05 | 2,045 | 2,045 | 2,010 | 2,010 | 44,300 | 2,010 |
| 2006-04-04 | 2,030 | 2,040 | 2,025 | 2,035 | 36,000 | 2,035 |
| 2006-04-03 | 2,015 | 2,040 | 2,010 | 2,025 | 53,700 | 2,025 |
| 2006-03-31 | 2,030 | 2,040 | 2,010 | 2,010 | 19,100 | 2,010 |
| 2006-03-30 | 2,040 | 2,045 | 2,030 | 2,030 | 19,300 | 2,030 |
| 2006-03-29 | 2,045 | 2,055 | 2,035 | 2,045 | 21,000 | 2,045 |
| 2006-03-28 | 2,040 | 2,050 | 2,020 | 2,045 | 24,900 | 2,045 |
| 2006-03-27 | 2,095 | 2,100 | 2,080 | 2,095 | 37,800 | 2,095 |
| 2006-03-24 | 2,095 | 2,095 | 2,065 | 2,090 | 16,600 | 2,090 |
| 2006-03-23 | 2,110 | 2,110 | 2,090 | 2,095 | 19,900 | 2,095 |
| 2006-03-22 | 2,110 | 2,115 | 2,095 | 2,100 | 21,500 | 2,100 |
| 2006-03-20 | 2,090 | 2,110 | 2,080 | 2,105 | 23,300 | 2,105 |
| 2006-03-17 | 2,050 | 2,085 | 2,050 | 2,075 | 28,200 | 2,075 |
| 2006-03-16 | 2,090 | 2,110 | 2,085 | 2,085 | 33,600 | 2,085 |
| 2006-03-15 | 2,085 | 2,095 | 2,070 | 2,085 | 33,600 | 2,085 |
| 2006-03-14 | 2,070 | 2,080 | 2,065 | 2,070 | 26,200 | 2,070 |
| 2006-03-13 | 2,025 | 2,055 | 2,025 | 2,045 | 35,900 | 2,045 |
| 2006-03-10 | 2,000 | 2,010 | 1,997 | 2,000 | 43,800 | 2,000 |
| 2006-03-09 | 2,000 | 2,015 | 1,997 | 2,010 | 29,000 | 2,010 |
| 2006-03-08 | 2,015 | 2,015 | 1,981 | 1,987 | 33,100 | 1,987 |
| 2006-03-07 | 2,020 | 2,020 | 2,000 | 2,010 | 28,800 | 2,010 |
| 2006-03-06 | 2,005 | 2,015 | 1,980 | 2,005 | 49,600 | 2,005 |
| 2006-03-03 | 2,050 | 2,050 | 2,010 | 2,010 | 41,100 | 2,010 |
| 2006-03-02 | 2,050 | 2,070 | 2,045 | 2,050 | 29,300 | 2,050 |
| 2006-03-01 | 2,060 | 2,060 | 2,035 | 2,045 | 31,600 | 2,045 |
| 2006-02-28 | 2,085 | 2,085 | 2,045 | 2,060 | 37,700 | 2,060 |
| 2006-02-27 | 2,090 | 2,140 | 2,045 | 2,045 | 52,600 | 2,045 |
| 2006-02-24 | 2,060 | 2,060 | 2,035 | 2,045 | 36,800 | 2,045 |
| 2006-02-23 | 1,970 | 2,090 | 1,970 | 2,045 | 92,000 | 2,045 |
| 2006-02-22 | 2,020 | 2,020 | 1,967 | 1,972 | 32,800 | 1,972 |
| 2006-02-21 | 1,931 | 1,983 | 1,931 | 1,967 | 33,600 | 1,967 |
| 2006-02-20 | 1,931 | 1,970 | 1,930 | 1,948 | 82,500 | 1,948 |
| 2006-02-17 | 2,020 | 2,035 | 1,961 | 1,987 | 63,000 | 1,987 |
| 2006-02-16 | 2,030 | 2,065 | 2,010 | 2,020 | 21,100 | 2,020 |
| 2006-02-15 | 2,040 | 2,100 | 2,020 | 2,030 | 39,800 | 2,030 |
| 2006-02-14 | 2,080 | 2,105 | 2,015 | 2,040 | 42,600 | 2,040 |
| 2006-02-13 | 2,125 | 2,170 | 2,080 | 2,080 | 47,600 | 2,080 |
| 2006-02-10 | 2,180 | 2,180 | 2,110 | 2,130 | 49,100 | 2,130 |
| 2006-02-09 | 2,190 | 2,210 | 2,150 | 2,180 | 39,400 | 2,180 |
| 2006-02-08 | 2,230 | 2,245 | 2,180 | 2,200 | 57,500 | 2,200 |
| 2006-02-07 | 2,265 | 2,270 | 2,210 | 2,245 | 40,000 | 2,245 |
| 2006-02-06 | 2,305 | 2,330 | 2,265 | 2,275 | 76,700 | 2,275 |
| 2006-02-03 | 2,260 | 2,290 | 2,255 | 2,285 | 55,300 | 2,285 |
| 2006-02-02 | 2,160 | 2,290 | 2,155 | 2,260 | 106,100 | 2,260 |
| 2006-02-01 | 2,180 | 2,200 | 2,140 | 2,140 | 48,200 | 2,140 |
| 2006-01-31 | 2,190 | 2,225 | 2,160 | 2,180 | 85,800 | 2,180 |
| 2006-01-30 | 2,100 | 2,155 | 2,085 | 2,125 | 82,800 | 2,125 |
| 2006-01-27 | 2,060 | 2,080 | 2,035 | 2,055 | 25,500 | 2,055 |
| 2006-01-26 | 2,020 | 2,050 | 2,010 | 2,050 | 29,400 | 2,050 |
| 2006-01-25 | 2,025 | 2,035 | 1,996 | 2,005 | 25,800 | 2,005 |
| 2006-01-24 | 1,951 | 2,030 | 1,951 | 2,025 | 29,900 | 2,025 |
| 2006-01-23 | 1,920 | 2,030 | 1,920 | 1,978 | 53,800 | 1,978 |
| 2006-01-20 | 2,040 | 2,040 | 1,943 | 1,955 | 35,000 | 1,955 |
| 2006-01-19 | 1,915 | 1,995 | 1,915 | 1,985 | 57,100 | 1,985 |
| 2006-01-18 | 2,000 | 2,000 | 1,872 | 1,915 | 56,200 | 1,915 |
| 2006-01-17 | 2,060 | 2,065 | 2,010 | 2,010 | 45,800 | 2,010 |
| 2006-01-16 | 2,020 | 2,085 | 2,010 | 2,070 | 49,500 | 2,070 |
| 2006-01-13 | 2,010 | 2,035 | 2,000 | 2,020 | 30,900 | 2,020 |
| 2006-01-12 | 2,015 | 2,040 | 2,015 | 2,035 | 24,300 | 2,035 |
| 2006-01-11 | 2,025 | 2,040 | 2,020 | 2,030 | 38,900 | 2,030 |
| 2006-01-10 | 2,035 | 2,045 | 2,020 | 2,025 | 41,300 | 2,025 |
| 2006-01-06 | 2,055 | 2,060 | 2,035 | 2,035 | 34,300 | 2,035 |
| 2006-01-05 | 2,015 | 2,070 | 2,000 | 2,065 | 74,200 | 2,065 |
| 2006-01-04 | 1,968 | 2,010 | 1,968 | 1,996 | 21,700 | 1,996 |
分割・併合履歴 ： [1997-03-26]1株→1.5株