9603 (株)エイチ・アイ・エス 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 | 2,910 | 2,915 | 2,900 | 2,910 | 29,400 | 1,455 |
| 2006-12-28 | 2,945 | 2,955 | 2,910 | 2,915 | 136,000 | 1,457.50 |
| 2006-12-27 | 2,940 | 2,970 | 2,910 | 2,960 | 84,300 | 1,480 |
| 2006-12-26 | 2,935 | 2,935 | 2,895 | 2,925 | 109,600 | 1,462.50 |
| 2006-12-25 | 3,010 | 3,010 | 2,900 | 2,905 | 86,400 | 1,452.50 |
| 2006-12-22 | 3,000 | 3,010 | 2,980 | 2,990 | 83,500 | 1,495 |
| 2006-12-21 | 3,030 | 3,030 | 2,960 | 2,965 | 103,800 | 1,482.50 |
| 2006-12-20 | 3,000 | 3,020 | 2,980 | 3,010 | 72,800 | 1,505 |
| 2006-12-19 | 3,050 | 3,060 | 2,945 | 2,945 | 143,500 | 1,472.50 |
| 2006-12-18 | 2,960 | 3,020 | 2,950 | 3,020 | 133,400 | 1,510 |
| 2006-12-15 | 2,905 | 2,945 | 2,905 | 2,940 | 78,000 | 1,470 |
| 2006-12-14 | 2,900 | 2,915 | 2,885 | 2,905 | 90,000 | 1,452.50 |
| 2006-12-13 | 2,910 | 2,910 | 2,880 | 2,895 | 63,600 | 1,447.50 |
| 2006-12-12 | 2,880 | 2,910 | 2,875 | 2,895 | 73,200 | 1,447.50 |
| 2006-12-11 | 2,835 | 2,875 | 2,825 | 2,870 | 63,100 | 1,435 |
| 2006-12-08 | 2,795 | 2,845 | 2,795 | 2,825 | 94,200 | 1,412.50 |
| 2006-12-07 | 2,800 | 2,810 | 2,765 | 2,775 | 59,200 | 1,387.50 |
| 2006-12-06 | 2,805 | 2,835 | 2,770 | 2,790 | 101,200 | 1,395 |
| 2006-12-05 | 2,845 | 2,865 | 2,815 | 2,820 | 91,800 | 1,410 |
| 2006-12-04 | 2,800 | 2,870 | 2,775 | 2,840 | 99,500 | 1,420 |
| 2006-12-01 | 2,810 | 2,810 | 2,775 | 2,790 | 79,200 | 1,395 |
| 2006-11-30 | 2,760 | 2,790 | 2,750 | 2,790 | 43,600 | 1,395 |
| 2006-11-29 | 2,795 | 2,795 | 2,735 | 2,755 | 103,700 | 1,377.50 |
| 2006-11-28 | 2,655 | 2,760 | 2,645 | 2,755 | 96,000 | 1,377.50 |
| 2006-11-27 | 2,695 | 2,705 | 2,650 | 2,705 | 101,900 | 1,352.50 |
| 2006-11-24 | 2,695 | 2,700 | 2,635 | 2,695 | 51,000 | 1,347.50 |
| 2006-11-22 | 2,600 | 2,715 | 2,575 | 2,700 | 97,500 | 1,350 |
| 2006-11-21 | 2,545 | 2,615 | 2,545 | 2,610 | 86,700 | 1,305 |
| 2006-11-20 | 2,605 | 2,615 | 2,540 | 2,545 | 110,600 | 1,272.50 |
| 2006-11-17 | 2,690 | 2,720 | 2,660 | 2,665 | 39,200 | 1,332.50 |
| 2006-11-16 | 2,705 | 2,740 | 2,695 | 2,705 | 53,800 | 1,352.50 |
| 2006-11-15 | 2,785 | 2,785 | 2,710 | 2,725 | 53,100 | 1,362.50 |
| 2006-11-14 | 2,710 | 2,745 | 2,680 | 2,745 | 197,100 | 1,372.50 |
| 2006-11-13 | 2,770 | 2,770 | 2,715 | 2,725 | 55,100 | 1,362.50 |
| 2006-11-10 | 2,750 | 2,790 | 2,735 | 2,780 | 135,700 | 1,390 |
| 2006-11-09 | 2,805 | 2,805 | 2,765 | 2,780 | 48,300 | 1,390 |
| 2006-11-08 | 2,805 | 2,820 | 2,780 | 2,800 | 119,100 | 1,400 |
| 2006-11-07 | 2,830 | 2,835 | 2,800 | 2,805 | 115,000 | 1,402.50 |
| 2006-11-06 | 2,800 | 2,815 | 2,780 | 2,800 | 81,300 | 1,400 |
| 2006-11-02 | 2,810 | 2,825 | 2,785 | 2,810 | 86,100 | 1,405 |
| 2006-11-01 | 2,810 | 2,835 | 2,790 | 2,825 | 109,600 | 1,412.50 |
| 2006-10-31 | 2,755 | 2,825 | 2,730 | 2,800 | 191,900 | 1,400 |
| 2006-10-30 | 2,820 | 2,840 | 2,755 | 2,765 | 149,900 | 1,382.50 |
| 2006-10-27 | 2,840 | 2,860 | 2,800 | 2,820 | 119,100 | 1,410 |
| 2006-10-26 | 2,835 | 2,865 | 2,820 | 2,845 | 189,200 | 1,422.50 |
| 2006-10-25 | 2,910 | 2,940 | 2,870 | 2,880 | 263,900 | 1,440 |
| 2006-10-24 | 2,980 | 2,980 | 2,935 | 2,935 | 118,200 | 1,467.50 |
| 2006-10-23 | 2,960 | 2,990 | 2,940 | 2,985 | 153,300 | 1,492.50 |
| 2006-10-20 | 2,920 | 2,950 | 2,905 | 2,925 | 198,000 | 1,462.50 |
| 2006-10-19 | 2,910 | 2,950 | 2,910 | 2,925 | 157,100 | 1,462.50 |
| 2006-10-18 | 2,925 | 3,010 | 2,905 | 2,950 | 164,000 | 1,475 |
| 2006-10-17 | 3,010 | 3,020 | 2,970 | 2,975 | 68,900 | 1,487.50 |
| 2006-10-16 | 2,935 | 3,020 | 2,915 | 3,010 | 63,500 | 1,505 |
| 2006-10-13 | 2,875 | 2,925 | 2,870 | 2,920 | 60,200 | 1,460 |
| 2006-10-12 | 2,870 | 2,920 | 2,805 | 2,860 | 87,600 | 1,430 |
| 2006-10-11 | 2,970 | 2,985 | 2,865 | 2,870 | 81,800 | 1,435 |
| 2006-10-10 | 2,990 | 3,020 | 2,980 | 2,985 | 101,000 | 1,492.50 |
| 2006-10-06 | 3,050 | 3,070 | 2,995 | 3,000 | 81,800 | 1,500 |
| 2006-10-05 | 3,100 | 3,100 | 3,040 | 3,080 | 96,100 | 1,540 |
| 2006-10-04 | 3,090 | 3,100 | 3,070 | 3,080 | 65,400 | 1,540 |
| 2006-10-03 | 3,050 | 3,080 | 3,030 | 3,050 | 56,900 | 1,525 |
| 2006-10-02 | 3,000 | 3,100 | 3,000 | 3,060 | 87,700 | 1,530 |
| 2006-09-29 | 3,030 | 3,030 | 2,980 | 2,990 | 47,000 | 1,495 |
| 2006-09-28 | 2,960 | 3,020 | 2,935 | 3,010 | 107,900 | 1,505 |
| 2006-09-27 | 2,845 | 2,960 | 2,845 | 2,950 | 135,100 | 1,475 |
| 2006-09-26 | 2,850 | 2,880 | 2,815 | 2,845 | 166,300 | 1,422.50 |
| 2006-09-25 | 2,990 | 2,995 | 2,820 | 2,920 | 198,600 | 1,460 |
| 2006-09-22 | 3,000 | 3,030 | 2,975 | 2,995 | 120,200 | 1,497.50 |
| 2006-09-21 | 3,070 | 3,100 | 3,030 | 3,070 | 93,500 | 1,535 |
| 2006-09-20 | 3,030 | 3,050 | 2,965 | 3,020 | 94,400 | 1,510 |
| 2006-09-19 | 3,020 | 3,040 | 2,900 | 3,040 | 209,500 | 1,520 |
| 2006-09-15 | 3,040 | 3,050 | 3,010 | 3,030 | 44,000 | 1,515 |
| 2006-09-14 | 3,140 | 3,140 | 3,040 | 3,060 | 55,500 | 1,530 |
| 2006-09-13 | 3,040 | 3,140 | 3,030 | 3,100 | 129,100 | 1,550 |
| 2006-09-12 | 3,070 | 3,100 | 3,020 | 3,020 | 77,500 | 1,510 |
| 2006-09-11 | 3,120 | 3,120 | 3,060 | 3,060 | 61,100 | 1,530 |
| 2006-09-08 | 3,050 | 3,180 | 3,050 | 3,130 | 109,800 | 1,565 |
| 2006-09-07 | 3,190 | 3,200 | 3,130 | 3,150 | 92,300 | 1,575 |
| 2006-09-06 | 3,150 | 3,250 | 3,150 | 3,210 | 116,200 | 1,605 |
| 2006-09-05 | 3,130 | 3,170 | 3,120 | 3,150 | 34,700 | 1,575 |
| 2006-09-04 | 3,110 | 3,190 | 3,090 | 3,150 | 98,600 | 1,575 |
| 2006-09-01 | 3,080 | 3,110 | 3,050 | 3,080 | 36,600 | 1,540 |
| 2006-08-31 | 3,030 | 3,080 | 3,020 | 3,070 | 111,400 | 1,535 |
| 2006-08-30 | 3,060 | 3,070 | 3,010 | 3,040 | 53,900 | 1,520 |
| 2006-08-29 | 3,090 | 3,100 | 3,070 | 3,090 | 26,500 | 1,545 |
| 2006-08-28 | 3,100 | 3,140 | 3,040 | 3,040 | 46,900 | 1,520 |
| 2006-08-25 | 3,150 | 3,150 | 3,120 | 3,120 | 25,200 | 1,560 |
| 2006-08-24 | 3,150 | 3,150 | 3,100 | 3,130 | 41,500 | 1,565 |
| 2006-08-23 | 3,170 | 3,170 | 3,130 | 3,140 | 24,600 | 1,570 |
| 2006-08-22 | 3,120 | 3,160 | 3,090 | 3,150 | 83,100 | 1,575 |
| 2006-08-21 | 3,120 | 3,120 | 3,070 | 3,090 | 57,300 | 1,545 |
| 2006-08-18 | 3,050 | 3,130 | 3,050 | 3,090 | 177,400 | 1,545 |
| 2006-08-17 | 3,130 | 3,140 | 3,030 | 3,040 | 147,300 | 1,520 |
| 2006-08-16 | 3,140 | 3,160 | 3,110 | 3,130 | 95,600 | 1,565 |
| 2006-08-15 | 3,190 | 3,190 | 3,100 | 3,120 | 56,900 | 1,560 |
| 2006-08-14 | 3,110 | 3,150 | 3,100 | 3,150 | 40,400 | 1,575 |
| 2006-08-11 | 3,150 | 3,190 | 3,070 | 3,130 | 162,200 | 1,565 |
| 2006-08-10 | 3,180 | 3,250 | 3,180 | 3,200 | 72,000 | 1,600 |
| 2006-08-09 | 3,140 | 3,210 | 3,080 | 3,210 | 106,900 | 1,605 |
| 2006-08-08 | 3,110 | 3,140 | 3,080 | 3,100 | 57,200 | 1,550 |
| 2006-08-07 | 3,180 | 3,220 | 3,090 | 3,090 | 53,600 | 1,545 |
| 2006-08-04 | 3,240 | 3,250 | 3,160 | 3,170 | 24,200 | 1,585 |
| 2006-08-03 | 3,250 | 3,270 | 3,210 | 3,220 | 58,200 | 1,610 |
| 2006-08-02 | 3,130 | 3,200 | 3,130 | 3,200 | 39,500 | 1,600 |
| 2006-08-01 | 3,100 | 3,170 | 3,090 | 3,130 | 45,600 | 1,565 |
| 2006-07-31 | 3,020 | 3,070 | 3,000 | 3,050 | 55,500 | 1,525 |
| 2006-07-28 | 2,975 | 3,030 | 2,960 | 2,975 | 115,600 | 1,487.50 |
| 2006-07-27 | 3,100 | 3,100 | 2,970 | 3,000 | 92,400 | 1,500 |
| 2006-07-26 | 3,050 | 3,170 | 3,010 | 3,050 | 113,800 | 1,525 |
| 2006-07-25 | 3,200 | 3,200 | 3,050 | 3,100 | 54,200 | 1,550 |
| 2006-07-24 | 3,180 | 3,240 | 3,110 | 3,120 | 32,400 | 1,560 |
| 2006-07-21 | 3,130 | 3,210 | 3,120 | 3,170 | 39,900 | 1,585 |
| 2006-07-20 | 3,200 | 3,280 | 3,160 | 3,280 | 32,800 | 1,640 |
| 2006-07-19 | 3,100 | 3,140 | 3,030 | 3,050 | 70,800 | 1,525 |
| 2006-07-18 | 3,230 | 3,260 | 3,040 | 3,110 | 160,600 | 1,555 |
| 2006-07-14 | 3,190 | 3,240 | 3,190 | 3,240 | 86,600 | 1,620 |
| 2006-07-13 | 3,230 | 3,230 | 3,160 | 3,200 | 145,700 | 1,600 |
| 2006-07-12 | 3,230 | 3,250 | 3,180 | 3,240 | 93,600 | 1,620 |
| 2006-07-11 | 3,250 | 3,270 | 3,220 | 3,250 | 42,200 | 1,625 |
| 2006-07-10 | 3,280 | 3,280 | 3,210 | 3,260 | 40,700 | 1,630 |
| 2006-07-07 | 3,290 | 3,300 | 3,260 | 3,290 | 49,100 | 1,645 |
| 2006-07-06 | 3,270 | 3,290 | 3,250 | 3,270 | 89,600 | 1,635 |
| 2006-07-05 | 3,260 | 3,270 | 3,260 | 3,270 | 34,400 | 1,635 |
| 2006-07-04 | 3,270 | 3,290 | 3,240 | 3,280 | 79,200 | 1,640 |
| 2006-07-03 | 3,260 | 3,300 | 3,260 | 3,260 | 68,500 | 1,630 |
| 2006-06-30 | 3,300 | 3,320 | 3,270 | 3,300 | 68,300 | 1,650 |
| 2006-06-29 | 3,270 | 3,320 | 3,260 | 3,260 | 102,900 | 1,630 |
| 2006-06-28 | 3,260 | 3,300 | 3,210 | 3,270 | 233,700 | 1,635 |
| 2006-06-27 | 3,330 | 3,340 | 3,300 | 3,320 | 71,700 | 1,660 |
| 2006-06-26 | 3,320 | 3,360 | 3,290 | 3,310 | 82,700 | 1,655 |
| 2006-06-23 | 3,360 | 3,390 | 3,330 | 3,370 | 65,900 | 1,685 |
| 2006-06-22 | 3,310 | 3,420 | 3,300 | 3,410 | 197,300 | 1,705 |
| 2006-06-21 | 3,100 | 3,280 | 3,100 | 3,230 | 147,800 | 1,615 |
| 2006-06-20 | 3,130 | 3,180 | 3,080 | 3,090 | 149,900 | 1,545 |
| 2006-06-19 | 3,070 | 3,130 | 3,070 | 3,090 | 45,500 | 1,545 |
| 2006-06-16 | 3,000 | 3,060 | 3,000 | 3,030 | 62,000 | 1,515 |
| 2006-06-15 | 2,960 | 3,010 | 2,925 | 2,965 | 87,400 | 1,482.50 |
| 2006-06-14 | 2,900 | 2,965 | 2,845 | 2,920 | 124,800 | 1,460 |
| 2006-06-13 | 2,910 | 2,910 | 2,810 | 2,820 | 80,700 | 1,410 |
| 2006-06-12 | 2,815 | 3,010 | 2,800 | 2,940 | 161,600 | 1,470 |
| 2006-06-09 | 2,765 | 2,845 | 2,710 | 2,810 | 113,700 | 1,405 |
| 2006-06-08 | 2,900 | 2,930 | 2,750 | 2,785 | 78,000 | 1,392.50 |
| 2006-06-07 | 2,970 | 3,020 | 2,860 | 2,935 | 48,200 | 1,467.50 |
| 2006-06-06 | 2,985 | 3,050 | 2,930 | 2,950 | 66,900 | 1,475 |
| 2006-06-05 | 3,030 | 3,080 | 3,000 | 3,010 | 53,400 | 1,505 |
| 2006-06-02 | 2,995 | 3,080 | 2,910 | 3,030 | 91,200 | 1,515 |
| 2006-06-01 | 3,130 | 3,170 | 2,950 | 2,960 | 71,100 | 1,480 |
| 2006-05-31 | 3,060 | 3,110 | 3,030 | 3,070 | 39,500 | 1,535 |
| 2006-05-30 | 3,060 | 3,150 | 3,060 | 3,110 | 34,900 | 1,555 |
| 2006-05-29 | 3,110 | 3,150 | 3,070 | 3,100 | 39,600 | 1,550 |
| 2006-05-26 | 3,110 | 3,130 | 3,050 | 3,100 | 78,500 | 1,550 |
| 2006-05-25 | 3,080 | 3,140 | 3,080 | 3,100 | 76,900 | 1,550 |
| 2006-05-24 | 3,150 | 3,220 | 3,140 | 3,180 | 24,600 | 1,590 |
| 2006-05-23 | 3,180 | 3,220 | 3,100 | 3,160 | 84,600 | 1,580 |
| 2006-05-22 | 3,340 | 3,380 | 3,260 | 3,260 | 31,400 | 1,630 |
| 2006-05-19 | 3,240 | 3,380 | 3,240 | 3,350 | 29,300 | 1,675 |
| 2006-05-18 | 3,180 | 3,350 | 3,180 | 3,330 | 125,200 | 1,665 |
| 2006-05-17 | 3,290 | 3,400 | 3,230 | 3,340 | 71,000 | 1,670 |
| 2006-05-16 | 3,430 | 3,450 | 3,300 | 3,340 | 46,000 | 1,670 |
| 2006-05-15 | 3,380 | 3,530 | 3,340 | 3,480 | 59,200 | 1,740 |
| 2006-05-12 | 3,250 | 3,470 | 3,240 | 3,430 | 159,100 | 1,715 |
| 2006-05-11 | 3,560 | 3,610 | 3,480 | 3,550 | 41,900 | 1,775 |
| 2006-05-10 | 3,640 | 3,640 | 3,560 | 3,560 | 76,700 | 1,780 |
| 2006-05-09 | 3,640 | 3,640 | 3,620 | 3,630 | 61,400 | 1,815 |
| 2006-05-08 | 3,590 | 3,660 | 3,570 | 3,650 | 141,500 | 1,825 |
| 2006-05-02 | 3,480 | 3,570 | 3,480 | 3,540 | 58,400 | 1,770 |
| 2006-05-01 | 3,600 | 3,600 | 3,550 | 3,550 | 35,700 | 1,775 |
| 2006-04-28 | 3,600 | 3,600 | 3,520 | 3,600 | 87,600 | 1,800 |
| 2006-04-27 | 3,520 | 3,580 | 3,480 | 3,570 | 88,200 | 1,785 |
| 2006-04-26 | 3,510 | 3,530 | 3,440 | 3,520 | 52,400 | 1,760 |
| 2006-04-25 | 3,510 | 3,530 | 3,460 | 3,520 | 58,800 | 1,760 |
| 2006-04-24 | 3,580 | 3,580 | 3,480 | 3,510 | 88,100 | 1,755 |
| 2006-04-21 | 3,460 | 3,560 | 3,450 | 3,560 | 104,000 | 1,780 |
| 2006-04-20 | 3,490 | 3,500 | 3,460 | 3,470 | 40,000 | 1,735 |
| 2006-04-19 | 3,540 | 3,550 | 3,480 | 3,490 | 107,300 | 1,745 |
| 2006-04-18 | 3,540 | 3,560 | 3,510 | 3,540 | 59,000 | 1,770 |
| 2006-04-17 | 3,580 | 3,590 | 3,510 | 3,540 | 73,900 | 1,770 |
| 2006-04-14 | 3,530 | 3,560 | 3,490 | 3,550 | 80,100 | 1,775 |
| 2006-04-13 | 3,480 | 3,530 | 3,420 | 3,480 | 184,600 | 1,740 |
| 2006-04-12 | 3,570 | 3,570 | 3,420 | 3,470 | 128,400 | 1,735 |
| 2006-04-11 | 3,640 | 3,640 | 3,560 | 3,570 | 80,600 | 1,785 |
| 2006-04-10 | 3,610 | 3,630 | 3,600 | 3,630 | 79,900 | 1,815 |
| 2006-04-07 | 3,690 | 3,690 | 3,580 | 3,600 | 177,100 | 1,800 |
| 2006-04-06 | 3,530 | 3,670 | 3,530 | 3,630 | 175,000 | 1,815 |
| 2006-04-05 | 3,600 | 3,610 | 3,450 | 3,500 | 155,200 | 1,750 |
| 2006-04-04 | 3,600 | 3,640 | 3,550 | 3,600 | 236,000 | 1,800 |
| 2006-04-03 | 3,500 | 3,630 | 3,480 | 3,570 | 292,300 | 1,785 |
| 2006-03-31 | 3,490 | 3,500 | 3,410 | 3,460 | 302,700 | 1,730 |
| 2006-03-30 | 3,450 | 3,500 | 3,350 | 3,390 | 186,900 | 1,695 |
| 2006-03-29 | 3,360 | 3,400 | 3,320 | 3,370 | 106,800 | 1,685 |
| 2006-03-28 | 3,200 | 3,370 | 3,170 | 3,350 | 143,900 | 1,675 |
| 2006-03-27 | 3,250 | 3,260 | 3,180 | 3,200 | 58,100 | 1,600 |
| 2006-03-24 | 3,280 | 3,290 | 3,250 | 3,270 | 117,600 | 1,635 |
| 2006-03-23 | 3,180 | 3,250 | 3,170 | 3,250 | 97,900 | 1,625 |
| 2006-03-22 | 3,150 | 3,170 | 3,130 | 3,160 | 65,600 | 1,580 |
| 2006-03-20 | 3,070 | 3,130 | 3,040 | 3,120 | 94,400 | 1,560 |
| 2006-03-17 | 3,050 | 3,060 | 2,965 | 3,060 | 68,900 | 1,530 |
| 2006-03-16 | 3,010 | 3,030 | 2,995 | 3,000 | 42,000 | 1,500 |
| 2006-03-15 | 3,050 | 3,060 | 3,010 | 3,010 | 33,900 | 1,505 |
| 2006-03-14 | 3,070 | 3,070 | 2,980 | 3,070 | 102,300 | 1,535 |
| 2006-03-13 | 2,950 | 3,070 | 2,925 | 3,040 | 115,300 | 1,520 |
| 2006-03-10 | 2,865 | 2,975 | 2,865 | 2,915 | 118,800 | 1,457.50 |
| 2006-03-09 | 2,855 | 2,910 | 2,850 | 2,905 | 139,700 | 1,452.50 |
| 2006-03-08 | 2,850 | 2,925 | 2,850 | 2,885 | 119,500 | 1,442.50 |
| 2006-03-07 | 2,900 | 2,905 | 2,855 | 2,865 | 63,500 | 1,432.50 |
| 2006-03-06 | 2,910 | 2,920 | 2,855 | 2,895 | 151,400 | 1,447.50 |
| 2006-03-03 | 2,900 | 2,970 | 2,870 | 2,920 | 188,600 | 1,460 |
| 2006-03-02 | 3,000 | 3,010 | 2,900 | 2,905 | 65,200 | 1,452.50 |
| 2006-03-01 | 2,985 | 3,070 | 2,935 | 2,980 | 97,600 | 1,490 |
| 2006-02-28 | 3,000 | 3,020 | 2,930 | 2,985 | 77,400 | 1,492.50 |
| 2006-02-27 | 3,060 | 3,060 | 2,925 | 2,925 | 94,600 | 1,462.50 |
| 2006-02-24 | 3,080 | 3,090 | 2,985 | 2,995 | 150,300 | 1,497.50 |
| 2006-02-23 | 3,030 | 3,090 | 3,020 | 3,030 | 84,900 | 1,515 |
| 2006-02-22 | 2,990 | 3,090 | 2,955 | 3,030 | 105,500 | 1,515 |
| 2006-02-21 | 2,900 | 2,980 | 2,900 | 2,945 | 107,800 | 1,472.50 |
| 2006-02-20 | 2,920 | 2,940 | 2,905 | 2,925 | 138,900 | 1,462.50 |
| 2006-02-17 | 2,950 | 2,965 | 2,915 | 2,950 | 128,800 | 1,475 |
| 2006-02-16 | 2,920 | 2,960 | 2,890 | 2,960 | 121,000 | 1,480 |
| 2006-02-15 | 2,920 | 3,010 | 2,860 | 3,010 | 208,700 | 1,505 |
| 2006-02-14 | 2,900 | 2,950 | 2,800 | 2,905 | 162,300 | 1,452.50 |
| 2006-02-13 | 3,010 | 3,030 | 2,880 | 2,920 | 173,900 | 1,460 |
| 2006-02-10 | 3,190 | 3,190 | 3,050 | 3,070 | 158,300 | 1,535 |
| 2006-02-09 | 3,150 | 3,190 | 3,120 | 3,150 | 122,400 | 1,575 |
| 2006-02-08 | 3,110 | 3,160 | 3,080 | 3,100 | 156,300 | 1,550 |
| 2006-02-07 | 3,100 | 3,150 | 3,090 | 3,120 | 109,300 | 1,560 |
| 2006-02-06 | 3,090 | 3,110 | 3,020 | 3,070 | 77,100 | 1,535 |
| 2006-02-03 | 3,000 | 3,060 | 3,000 | 3,060 | 84,400 | 1,530 |
| 2006-02-02 | 3,150 | 3,160 | 2,980 | 3,010 | 180,400 | 1,505 |
| 2006-02-01 | 3,160 | 3,160 | 3,070 | 3,080 | 75,400 | 1,540 |
| 2006-01-31 | 3,260 | 3,270 | 3,160 | 3,180 | 184,400 | 1,590 |
| 2006-01-30 | 3,190 | 3,290 | 3,160 | 3,260 | 458,300 | 1,630 |
| 2006-01-27 | 2,980 | 3,010 | 2,930 | 3,010 | 206,800 | 1,505 |
| 2006-01-26 | 3,010 | 3,020 | 2,870 | 2,900 | 195,000 | 1,450 |
| 2006-01-25 | 3,010 | 3,030 | 2,965 | 2,970 | 160,600 | 1,485 |
| 2006-01-24 | 2,825 | 2,975 | 2,825 | 2,965 | 205,100 | 1,482.50 |
| 2006-01-23 | 2,890 | 2,890 | 2,760 | 2,765 | 184,100 | 1,382.50 |
| 2006-01-20 | 3,080 | 3,150 | 2,920 | 2,950 | 387,700 | 1,475 |
| 2006-01-19 | 3,070 | 3,220 | 2,990 | 3,030 | 563,700 | 1,515 |
| 2006-01-18 | 3,370 | 3,370 | 2,910 | 3,220 | 346,200 | 1,610 |
| 2006-01-17 | 3,430 | 3,470 | 3,340 | 3,370 | 363,200 | 1,685 |
| 2006-01-16 | 3,350 | 3,430 | 3,320 | 3,400 | 168,300 | 1,700 |
| 2006-01-13 | 3,250 | 3,380 | 3,210 | 3,330 | 189,000 | 1,665 |
| 2006-01-12 | 3,240 | 3,250 | 3,120 | 3,180 | 508,300 | 1,590 |
| 2006-01-11 | 3,400 | 3,400 | 3,160 | 3,230 | 410,000 | 1,615 |
| 2006-01-10 | 3,460 | 3,550 | 3,360 | 3,420 | 468,800 | 1,710 |
| 2006-01-06 | 3,100 | 3,260 | 3,080 | 3,210 | 410,700 | 1,605 |
| 2006-01-05 | 2,970 | 3,100 | 2,910 | 3,040 | 528,400 | 1,520 |
| 2006-01-04 | 2,855 | 2,860 | 2,820 | 2,825 | 116,700 | 1,412.50 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
