9692 (株)シーイーシー 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 | 1,550 | 1,554 | 1,534 | 1,534 | 3,700 | 767 |
| 2006-12-28 | 1,556 | 1,556 | 1,540 | 1,543 | 9,200 | 771.50 |
| 2006-12-27 | 1,532 | 1,565 | 1,532 | 1,556 | 13,600 | 778 |
| 2006-12-26 | 1,555 | 1,560 | 1,550 | 1,560 | 19,300 | 780 |
| 2006-12-25 | 1,540 | 1,558 | 1,540 | 1,546 | 7,600 | 773 |
| 2006-12-22 | 1,560 | 1,560 | 1,525 | 1,540 | 10,100 | 770 |
| 2006-12-21 | 1,559 | 1,564 | 1,545 | 1,555 | 10,800 | 777.50 |
| 2006-12-20 | 1,559 | 1,566 | 1,541 | 1,544 | 26,500 | 772 |
| 2006-12-19 | 1,558 | 1,559 | 1,541 | 1,543 | 26,700 | 771.50 |
| 2006-12-18 | 1,519 | 1,546 | 1,519 | 1,541 | 10,700 | 770.50 |
| 2006-12-15 | 1,526 | 1,556 | 1,500 | 1,521 | 20,100 | 760.50 |
| 2006-12-14 | 1,542 | 1,561 | 1,521 | 1,534 | 25,200 | 767 |
| 2006-12-13 | 1,547 | 1,550 | 1,534 | 1,540 | 15,000 | 770 |
| 2006-12-12 | 1,488 | 1,535 | 1,488 | 1,523 | 11,300 | 761.50 |
| 2006-12-11 | 1,511 | 1,511 | 1,493 | 1,503 | 14,800 | 751.50 |
| 2006-12-08 | 1,483 | 1,491 | 1,461 | 1,471 | 24,800 | 735.50 |
| 2006-12-07 | 1,492 | 1,500 | 1,481 | 1,498 | 23,900 | 749 |
| 2006-12-06 | 1,454 | 1,500 | 1,453 | 1,476 | 29,700 | 738 |
| 2006-12-05 | 1,432 | 1,445 | 1,421 | 1,445 | 23,200 | 722.50 |
| 2006-12-04 | 1,408 | 1,445 | 1,408 | 1,431 | 22,100 | 715.50 |
| 2006-12-01 | 1,425 | 1,429 | 1,405 | 1,417 | 18,300 | 708.50 |
| 2006-11-30 | 1,420 | 1,440 | 1,404 | 1,420 | 13,100 | 710 |
| 2006-11-29 | 1,431 | 1,442 | 1,386 | 1,425 | 14,300 | 712.50 |
| 2006-11-28 | 1,390 | 1,430 | 1,383 | 1,424 | 11,900 | 712 |
| 2006-11-27 | 1,418 | 1,434 | 1,398 | 1,423 | 14,600 | 711.50 |
| 2006-11-24 | 1,386 | 1,407 | 1,368 | 1,398 | 11,900 | 699 |
| 2006-11-22 | 1,363 | 1,420 | 1,352 | 1,404 | 15,400 | 702 |
| 2006-11-21 | 1,376 | 1,404 | 1,376 | 1,381 | 12,600 | 690.50 |
| 2006-11-20 | 1,406 | 1,419 | 1,369 | 1,375 | 25,900 | 687.50 |
| 2006-11-17 | 1,469 | 1,476 | 1,441 | 1,446 | 12,900 | 723 |
| 2006-11-16 | 1,478 | 1,489 | 1,463 | 1,468 | 22,100 | 734 |
| 2006-11-15 | 1,489 | 1,490 | 1,478 | 1,478 | 7,900 | 739 |
| 2006-11-14 | 1,459 | 1,499 | 1,439 | 1,482 | 21,200 | 741 |
| 2006-11-13 | 1,464 | 1,464 | 1,440 | 1,445 | 14,500 | 722.50 |
| 2006-11-10 | 1,489 | 1,489 | 1,469 | 1,470 | 28,200 | 735 |
| 2006-11-09 | 1,537 | 1,537 | 1,476 | 1,489 | 23,100 | 744.50 |
| 2006-11-08 | 1,489 | 1,500 | 1,466 | 1,487 | 31,000 | 743.50 |
| 2006-11-07 | 1,492 | 1,510 | 1,481 | 1,489 | 30,600 | 744.50 |
| 2006-11-06 | 1,475 | 1,500 | 1,475 | 1,492 | 26,000 | 746 |
| 2006-11-02 | 1,506 | 1,506 | 1,470 | 1,495 | 27,200 | 747.50 |
| 2006-11-01 | 1,453 | 1,513 | 1,452 | 1,502 | 24,800 | 751 |
| 2006-10-31 | 1,452 | 1,477 | 1,416 | 1,452 | 42,600 | 726 |
| 2006-10-30 | 1,525 | 1,529 | 1,475 | 1,477 | 55,200 | 738.50 |
| 2006-10-27 | 1,535 | 1,535 | 1,480 | 1,514 | 35,200 | 757 |
| 2006-10-26 | 1,600 | 1,600 | 1,522 | 1,535 | 51,400 | 767.50 |
| 2006-10-25 | 1,530 | 1,582 | 1,529 | 1,556 | 81,600 | 778 |
| 2006-10-24 | 1,520 | 1,530 | 1,502 | 1,517 | 19,300 | 758.50 |
| 2006-10-23 | 1,500 | 1,517 | 1,495 | 1,513 | 31,600 | 756.50 |
| 2006-10-20 | 1,501 | 1,505 | 1,497 | 1,503 | 15,400 | 751.50 |
| 2006-10-19 | 1,527 | 1,527 | 1,490 | 1,501 | 24,600 | 750.50 |
| 2006-10-18 | 1,500 | 1,520 | 1,481 | 1,519 | 22,000 | 759.50 |
| 2006-10-17 | 1,519 | 1,519 | 1,490 | 1,500 | 30,200 | 750 |
| 2006-10-16 | 1,501 | 1,519 | 1,497 | 1,519 | 15,900 | 759.50 |
| 2006-10-13 | 1,471 | 1,503 | 1,471 | 1,495 | 14,000 | 747.50 |
| 2006-10-12 | 1,493 | 1,500 | 1,473 | 1,487 | 24,000 | 743.50 |
| 2006-10-11 | 1,510 | 1,510 | 1,432 | 1,492 | 33,800 | 746 |
| 2006-10-10 | 1,500 | 1,510 | 1,489 | 1,490 | 20,600 | 745 |
| 2006-10-06 | 1,480 | 1,500 | 1,476 | 1,490 | 13,400 | 745 |
| 2006-10-05 | 1,461 | 1,510 | 1,450 | 1,503 | 24,200 | 751.50 |
| 2006-10-04 | 1,465 | 1,484 | 1,461 | 1,461 | 30,100 | 730.50 |
| 2006-10-03 | 1,489 | 1,497 | 1,475 | 1,479 | 11,000 | 739.50 |
| 2006-10-02 | 1,488 | 1,491 | 1,472 | 1,489 | 13,300 | 744.50 |
| 2006-09-29 | 1,471 | 1,500 | 1,471 | 1,487 | 8,100 | 743.50 |
| 2006-09-28 | 1,509 | 1,509 | 1,460 | 1,488 | 14,700 | 744 |
| 2006-09-27 | 1,479 | 1,520 | 1,459 | 1,510 | 22,100 | 755 |
| 2006-09-26 | 1,495 | 1,498 | 1,450 | 1,450 | 13,600 | 725 |
| 2006-09-25 | 1,446 | 1,489 | 1,446 | 1,478 | 21,400 | 739 |
| 2006-09-22 | 1,429 | 1,487 | 1,429 | 1,472 | 17,700 | 736 |
| 2006-09-21 | 1,421 | 1,458 | 1,421 | 1,448 | 23,900 | 724 |
| 2006-09-20 | 1,421 | 1,440 | 1,417 | 1,421 | 6,100 | 710.50 |
| 2006-09-19 | 1,430 | 1,448 | 1,420 | 1,430 | 9,000 | 715 |
| 2006-09-15 | 1,413 | 1,433 | 1,413 | 1,430 | 4,700 | 715 |
| 2006-09-14 | 1,393 | 1,433 | 1,393 | 1,433 | 9,600 | 716.50 |
| 2006-09-13 | 1,431 | 1,445 | 1,411 | 1,433 | 5,800 | 716.50 |
| 2006-09-12 | 1,468 | 1,468 | 1,436 | 1,445 | 6,800 | 722.50 |
| 2006-09-11 | 1,474 | 1,490 | 1,455 | 1,459 | 11,400 | 729.50 |
| 2006-09-08 | 1,460 | 1,475 | 1,440 | 1,473 | 31,700 | 736.50 |
| 2006-09-07 | 1,463 | 1,483 | 1,446 | 1,459 | 24,200 | 729.50 |
| 2006-09-06 | 1,469 | 1,500 | 1,469 | 1,489 | 14,300 | 744.50 |
| 2006-09-05 | 1,457 | 1,500 | 1,455 | 1,483 | 12,100 | 741.50 |
| 2006-09-04 | 1,460 | 1,485 | 1,460 | 1,477 | 7,400 | 738.50 |
| 2006-09-01 | 1,451 | 1,468 | 1,445 | 1,452 | 6,800 | 726 |
| 2006-08-31 | 1,449 | 1,480 | 1,440 | 1,471 | 25,600 | 735.50 |
| 2006-08-30 | 1,437 | 1,462 | 1,431 | 1,438 | 9,200 | 719 |
| 2006-08-29 | 1,444 | 1,447 | 1,430 | 1,446 | 13,400 | 723 |
| 2006-08-28 | 1,464 | 1,464 | 1,425 | 1,432 | 24,600 | 716 |
| 2006-08-25 | 1,426 | 1,449 | 1,413 | 1,436 | 14,100 | 718 |
| 2006-08-24 | 1,411 | 1,425 | 1,411 | 1,425 | 27,100 | 712.50 |
| 2006-08-23 | 1,411 | 1,425 | 1,411 | 1,424 | 11,900 | 712 |
| 2006-08-22 | 1,414 | 1,435 | 1,410 | 1,422 | 21,700 | 711 |
| 2006-08-21 | 1,421 | 1,450 | 1,403 | 1,424 | 12,700 | 712 |
| 2006-08-18 | 1,434 | 1,442 | 1,404 | 1,430 | 17,500 | 715 |
| 2006-08-17 | 1,439 | 1,459 | 1,416 | 1,434 | 12,300 | 717 |
| 2006-08-16 | 1,429 | 1,462 | 1,420 | 1,459 | 28,100 | 729.50 |
| 2006-08-15 | 1,407 | 1,424 | 1,406 | 1,420 | 9,800 | 710 |
| 2006-08-14 | 1,424 | 1,426 | 1,402 | 1,426 | 6,700 | 713 |
| 2006-08-11 | 1,400 | 1,428 | 1,392 | 1,423 | 12,200 | 711.50 |
| 2006-08-10 | 1,415 | 1,415 | 1,390 | 1,401 | 8,800 | 700.50 |
| 2006-08-09 | 1,380 | 1,417 | 1,380 | 1,417 | 19,900 | 708.50 |
| 2006-08-08 | 1,370 | 1,410 | 1,366 | 1,390 | 30,600 | 695 |
| 2006-08-07 | 1,375 | 1,394 | 1,360 | 1,370 | 25,400 | 685 |
| 2006-08-04 | 1,404 | 1,405 | 1,380 | 1,390 | 17,600 | 695 |
| 2006-08-03 | 1,399 | 1,399 | 1,368 | 1,392 | 21,900 | 696 |
| 2006-08-02 | 1,370 | 1,385 | 1,350 | 1,385 | 10,400 | 692.50 |
| 2006-08-01 | 1,363 | 1,379 | 1,362 | 1,370 | 19,700 | 685 |
| 2006-07-31 | 1,388 | 1,388 | 1,353 | 1,362 | 21,400 | 681 |
| 2006-07-28 | 1,357 | 1,370 | 1,350 | 1,368 | 7,300 | 684 |
| 2006-07-27 | 1,346 | 1,358 | 1,335 | 1,357 | 8,000 | 678.50 |
| 2006-07-26 | 1,380 | 1,380 | 1,323 | 1,345 | 21,600 | 672.50 |
| 2006-07-25 | 1,370 | 1,390 | 1,342 | 1,370 | 17,600 | 685 |
| 2006-07-24 | 1,322 | 1,364 | 1,322 | 1,359 | 14,700 | 679.50 |
| 2006-07-21 | 1,380 | 1,401 | 1,355 | 1,380 | 19,200 | 690 |
| 2006-07-20 | 1,404 | 1,428 | 1,393 | 1,428 | 10,900 | 714 |
| 2006-07-19 | 1,370 | 1,380 | 1,310 | 1,364 | 29,700 | 682 |
| 2006-07-18 | 1,445 | 1,445 | 1,346 | 1,369 | 32,000 | 684.50 |
| 2006-07-14 | 1,432 | 1,463 | 1,421 | 1,445 | 11,100 | 722.50 |
| 2006-07-13 | 1,429 | 1,494 | 1,420 | 1,466 | 42,800 | 733 |
| 2006-07-12 | 1,460 | 1,475 | 1,400 | 1,441 | 40,300 | 720.50 |
| 2006-07-11 | 1,493 | 1,499 | 1,470 | 1,499 | 21,100 | 749.50 |
| 2006-07-10 | 1,496 | 1,497 | 1,451 | 1,482 | 19,400 | 741 |
| 2006-07-07 | 1,490 | 1,505 | 1,490 | 1,496 | 11,000 | 748 |
| 2006-07-06 | 1,507 | 1,507 | 1,483 | 1,490 | 9,600 | 745 |
| 2006-07-05 | 1,496 | 1,511 | 1,496 | 1,508 | 13,200 | 754 |
| 2006-07-04 | 1,520 | 1,529 | 1,503 | 1,513 | 11,300 | 756.50 |
| 2006-07-03 | 1,529 | 1,529 | 1,508 | 1,517 | 18,800 | 758.50 |
| 2006-06-30 | 1,520 | 1,530 | 1,501 | 1,522 | 12,700 | 761 |
| 2006-06-29 | 1,501 | 1,526 | 1,501 | 1,507 | 18,800 | 753.50 |
| 2006-06-28 | 1,500 | 1,514 | 1,500 | 1,513 | 15,200 | 756.50 |
| 2006-06-27 | 1,520 | 1,530 | 1,520 | 1,521 | 6,900 | 760.50 |
| 2006-06-26 | 1,530 | 1,550 | 1,520 | 1,522 | 16,300 | 761 |
| 2006-06-23 | 1,545 | 1,558 | 1,528 | 1,538 | 23,300 | 769 |
| 2006-06-22 | 1,528 | 1,558 | 1,516 | 1,549 | 22,700 | 774.50 |
| 2006-06-21 | 1,558 | 1,558 | 1,519 | 1,533 | 35,100 | 766.50 |
| 2006-06-20 | 1,549 | 1,562 | 1,491 | 1,557 | 34,600 | 778.50 |
| 2006-06-19 | 1,530 | 1,580 | 1,530 | 1,549 | 53,400 | 774.50 |
| 2006-06-16 | 1,551 | 1,591 | 1,551 | 1,590 | 40,500 | 795 |
| 2006-06-15 | 1,516 | 1,547 | 1,514 | 1,547 | 23,500 | 773.50 |
| 2006-06-14 | 1,470 | 1,515 | 1,458 | 1,514 | 63,700 | 757 |
| 2006-06-13 | 1,469 | 1,550 | 1,449 | 1,485 | 59,200 | 742.50 |
| 2006-06-12 | 1,435 | 1,451 | 1,413 | 1,449 | 19,300 | 724.50 |
| 2006-06-09 | 1,387 | 1,427 | 1,373 | 1,416 | 39,000 | 708 |
| 2006-06-08 | 1,411 | 1,452 | 1,382 | 1,427 | 39,400 | 713.50 |
| 2006-06-07 | 1,450 | 1,476 | 1,447 | 1,452 | 19,000 | 726 |
| 2006-06-06 | 1,465 | 1,480 | 1,441 | 1,470 | 19,800 | 735 |
| 2006-06-05 | 1,476 | 1,483 | 1,450 | 1,467 | 27,000 | 733.50 |
| 2006-06-02 | 1,461 | 1,480 | 1,391 | 1,457 | 24,400 | 728.50 |
| 2006-06-01 | 1,445 | 1,471 | 1,445 | 1,451 | 13,000 | 725.50 |
| 2006-05-31 | 1,440 | 1,465 | 1,420 | 1,445 | 20,400 | 722.50 |
| 2006-05-30 | 1,470 | 1,470 | 1,441 | 1,460 | 28,300 | 730 |
| 2006-05-29 | 1,520 | 1,520 | 1,477 | 1,491 | 14,900 | 745.50 |
| 2006-05-26 | 1,460 | 1,519 | 1,460 | 1,502 | 30,600 | 751 |
| 2006-05-25 | 1,433 | 1,472 | 1,431 | 1,452 | 16,800 | 726 |
| 2006-05-24 | 1,434 | 1,460 | 1,432 | 1,453 | 16,300 | 726.50 |
| 2006-05-23 | 1,474 | 1,488 | 1,440 | 1,454 | 31,000 | 727 |
| 2006-05-22 | 1,493 | 1,500 | 1,472 | 1,474 | 36,900 | 737 |
| 2006-05-19 | 1,499 | 1,500 | 1,476 | 1,494 | 42,100 | 747 |
| 2006-05-18 | 1,497 | 1,521 | 1,475 | 1,498 | 30,600 | 749 |
| 2006-05-17 | 1,500 | 1,536 | 1,490 | 1,527 | 79,200 | 763.50 |
| 2006-05-16 | 1,547 | 1,547 | 1,501 | 1,516 | 57,100 | 758 |
| 2006-05-15 | 1,520 | 1,565 | 1,520 | 1,548 | 60,000 | 774 |
| 2006-05-12 | 1,550 | 1,560 | 1,534 | 1,539 | 66,800 | 769.50 |
| 2006-05-11 | 1,597 | 1,597 | 1,556 | 1,565 | 31,500 | 782.50 |
| 2006-05-10 | 1,585 | 1,595 | 1,578 | 1,589 | 43,300 | 794.50 |
| 2006-05-09 | 1,570 | 1,594 | 1,570 | 1,587 | 39,200 | 793.50 |
| 2006-05-08 | 1,595 | 1,600 | 1,582 | 1,582 | 49,300 | 791 |
| 2006-05-02 | 1,582 | 1,599 | 1,560 | 1,577 | 53,100 | 788.50 |
| 2006-05-01 | 1,551 | 1,586 | 1,551 | 1,581 | 56,900 | 790.50 |
| 2006-04-28 | 1,571 | 1,571 | 1,536 | 1,546 | 41,400 | 773 |
| 2006-04-27 | 1,579 | 1,583 | 1,531 | 1,568 | 41,800 | 784 |
| 2006-04-26 | 1,560 | 1,570 | 1,552 | 1,565 | 72,600 | 782.50 |
| 2006-04-25 | 1,540 | 1,548 | 1,533 | 1,546 | 53,700 | 773 |
| 2006-04-24 | 1,567 | 1,570 | 1,530 | 1,548 | 62,200 | 774 |
| 2006-04-21 | 1,544 | 1,568 | 1,535 | 1,558 | 62,800 | 779 |
| 2006-04-20 | 1,531 | 1,543 | 1,507 | 1,534 | 41,000 | 767 |
| 2006-04-19 | 1,510 | 1,537 | 1,500 | 1,516 | 60,000 | 758 |
| 2006-04-18 | 1,428 | 1,499 | 1,428 | 1,478 | 48,000 | 739 |
| 2006-04-17 | 1,480 | 1,487 | 1,422 | 1,428 | 34,700 | 714 |
| 2006-04-14 | 1,476 | 1,480 | 1,445 | 1,449 | 76,000 | 724.50 |
| 2006-04-13 | 1,498 | 1,500 | 1,466 | 1,476 | 26,100 | 738 |
| 2006-04-12 | 1,500 | 1,520 | 1,481 | 1,484 | 33,300 | 742 |
| 2006-04-11 | 1,511 | 1,523 | 1,492 | 1,499 | 47,400 | 749.50 |
| 2006-04-10 | 1,515 | 1,527 | 1,500 | 1,517 | 85,100 | 758.50 |
| 2006-04-07 | 1,510 | 1,512 | 1,495 | 1,510 | 50,800 | 755 |
| 2006-04-06 | 1,499 | 1,526 | 1,498 | 1,501 | 80,400 | 750.50 |
| 2006-04-05 | 1,494 | 1,524 | 1,491 | 1,491 | 42,200 | 745.50 |
| 2006-04-04 | 1,510 | 1,545 | 1,500 | 1,524 | 136,500 | 762 |
| 2006-04-03 | 1,470 | 1,497 | 1,470 | 1,485 | 100,300 | 742.50 |
| 2006-03-31 | 1,490 | 1,495 | 1,480 | 1,480 | 45,900 | 740 |
| 2006-03-30 | 1,451 | 1,505 | 1,445 | 1,483 | 82,600 | 741.50 |
| 2006-03-29 | 1,479 | 1,482 | 1,451 | 1,451 | 36,900 | 725.50 |
| 2006-03-28 | 1,491 | 1,491 | 1,479 | 1,489 | 12,800 | 744.50 |
| 2006-03-27 | 1,494 | 1,495 | 1,488 | 1,493 | 32,900 | 746.50 |
| 2006-03-24 | 1,487 | 1,496 | 1,483 | 1,493 | 47,900 | 746.50 |
| 2006-03-23 | 1,479 | 1,496 | 1,479 | 1,488 | 31,300 | 744 |
| 2006-03-22 | 1,485 | 1,485 | 1,477 | 1,477 | 25,000 | 738.50 |
| 2006-03-20 | 1,460 | 1,488 | 1,460 | 1,486 | 44,000 | 743 |
| 2006-03-17 | 1,468 | 1,470 | 1,420 | 1,470 | 14,000 | 735 |
| 2006-03-16 | 1,476 | 1,479 | 1,453 | 1,462 | 20,800 | 731 |
| 2006-03-15 | 1,461 | 1,479 | 1,450 | 1,456 | 37,500 | 728 |
| 2006-03-14 | 1,450 | 1,468 | 1,430 | 1,461 | 16,700 | 730.50 |
| 2006-03-13 | 1,460 | 1,468 | 1,440 | 1,465 | 14,800 | 732.50 |
| 2006-03-10 | 1,430 | 1,455 | 1,430 | 1,440 | 33,600 | 720 |
| 2006-03-09 | 1,437 | 1,480 | 1,429 | 1,450 | 41,100 | 725 |
| 2006-03-08 | 1,411 | 1,441 | 1,411 | 1,429 | 21,900 | 714.50 |
| 2006-03-07 | 1,443 | 1,443 | 1,419 | 1,426 | 23,300 | 713 |
| 2006-03-06 | 1,440 | 1,450 | 1,410 | 1,444 | 21,900 | 722 |
| 2006-03-03 | 1,403 | 1,450 | 1,376 | 1,440 | 70,400 | 720 |
| 2006-03-02 | 1,403 | 1,420 | 1,396 | 1,402 | 27,300 | 701 |
| 2006-03-01 | 1,395 | 1,403 | 1,371 | 1,402 | 33,300 | 701 |
| 2006-02-28 | 1,425 | 1,425 | 1,381 | 1,403 | 35,100 | 701.50 |
| 2006-02-27 | 1,429 | 1,429 | 1,380 | 1,395 | 19,600 | 697.50 |
| 2006-02-24 | 1,382 | 1,419 | 1,381 | 1,400 | 36,800 | 700 |
| 2006-02-23 | 1,375 | 1,400 | 1,375 | 1,389 | 38,900 | 694.50 |
| 2006-02-22 | 1,385 | 1,393 | 1,355 | 1,382 | 35,900 | 691 |
| 2006-02-21 | 1,360 | 1,390 | 1,351 | 1,388 | 29,500 | 694 |
| 2006-02-20 | 1,347 | 1,379 | 1,347 | 1,365 | 37,300 | 682.50 |
| 2006-02-17 | 1,401 | 1,430 | 1,365 | 1,366 | 34,800 | 683 |
| 2006-02-16 | 1,415 | 1,430 | 1,405 | 1,425 | 49,400 | 712.50 |
| 2006-02-15 | 1,440 | 1,440 | 1,400 | 1,418 | 39,800 | 709 |
| 2006-02-14 | 1,360 | 1,430 | 1,360 | 1,430 | 68,300 | 715 |
| 2006-02-13 | 1,460 | 1,460 | 1,406 | 1,419 | 51,900 | 709.50 |
| 2006-02-10 | 1,470 | 1,478 | 1,450 | 1,470 | 72,000 | 735 |
| 2006-02-09 | 1,480 | 1,495 | 1,470 | 1,470 | 97,600 | 735 |
| 2006-02-08 | 1,465 | 1,517 | 1,464 | 1,470 | 121,200 | 735 |
| 2006-02-07 | 1,520 | 1,528 | 1,465 | 1,479 | 84,600 | 739.50 |
| 2006-02-06 | 1,490 | 1,530 | 1,490 | 1,515 | 77,200 | 757.50 |
| 2006-02-03 | 1,470 | 1,485 | 1,463 | 1,470 | 48,500 | 735 |
| 2006-02-02 | 1,455 | 1,515 | 1,421 | 1,500 | 135,700 | 750 |
| 2006-02-01 | 1,455 | 1,461 | 1,450 | 1,455 | 84,800 | 727.50 |
| 2006-01-31 | 1,412 | 1,483 | 1,412 | 1,483 | 168,700 | 741.50 |
| 2006-01-30 | 1,403 | 1,419 | 1,403 | 1,407 | 88,100 | 703.50 |
| 2006-01-27 | 1,410 | 1,426 | 1,400 | 1,402 | 120,100 | 701 |
| 2006-01-26 | 1,350 | 1,415 | 1,342 | 1,408 | 189,700 | 704 |
| 2006-01-25 | 1,321 | 1,412 | 1,320 | 1,385 | 438,500 | 692.50 |
| 2006-01-24 | 1,268 | 1,298 | 1,251 | 1,294 | 99,400 | 647 |
| 2006-01-23 | 1,230 | 1,247 | 1,216 | 1,226 | 50,700 | 613 |
| 2006-01-20 | 1,293 | 1,293 | 1,221 | 1,256 | 47,000 | 628 |
| 2006-01-19 | 1,210 | 1,276 | 1,210 | 1,276 | 64,200 | 638 |
| 2006-01-18 | 1,260 | 1,275 | 1,204 | 1,238 | 86,700 | 619 |
| 2006-01-17 | 1,320 | 1,326 | 1,270 | 1,275 | 98,800 | 637.50 |
| 2006-01-16 | 1,308 | 1,330 | 1,290 | 1,322 | 118,600 | 661 |
| 2006-01-13 | 1,267 | 1,314 | 1,262 | 1,307 | 124,400 | 653.50 |
| 2006-01-12 | 1,269 | 1,274 | 1,261 | 1,269 | 90,300 | 634.50 |
| 2006-01-11 | 1,254 | 1,267 | 1,251 | 1,267 | 78,300 | 633.50 |
| 2006-01-10 | 1,254 | 1,258 | 1,248 | 1,252 | 75,200 | 626 |
| 2006-01-06 | 1,250 | 1,257 | 1,244 | 1,249 | 78,900 | 624.50 |
| 2006-01-05 | 1,257 | 1,257 | 1,244 | 1,247 | 80,800 | 623.50 |
| 2006-01-04 | 1,244 | 1,246 | 1,230 | 1,240 | 53,500 | 620 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
