9697 (株)カプコン 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 | 2,100 | 2,160 | 2,090 | 2,145 | 221,000 | 536.25 |
| 2006-12-28 | 2,085 | 2,100 | 2,075 | 2,095 | 262,800 | 523.75 |
| 2006-12-27 | 2,130 | 2,130 | 2,060 | 2,065 | 247,500 | 516.25 |
| 2006-12-26 | 2,105 | 2,120 | 2,065 | 2,120 | 279,100 | 530 |
| 2006-12-25 | 2,145 | 2,145 | 2,110 | 2,130 | 188,000 | 532.50 |
| 2006-12-22 | 2,175 | 2,190 | 2,160 | 2,175 | 638,300 | 543.75 |
| 2006-12-21 | 2,105 | 2,190 | 2,100 | 2,165 | 951,000 | 541.25 |
| 2006-12-20 | 2,040 | 2,080 | 2,030 | 2,080 | 555,400 | 520 |
| 2006-12-19 | 2,005 | 2,040 | 1,999 | 2,005 | 264,800 | 501.25 |
| 2006-12-18 | 2,020 | 2,020 | 1,996 | 2,005 | 165,400 | 501.25 |
| 2006-12-15 | 2,025 | 2,035 | 2,000 | 2,005 | 145,200 | 501.25 |
| 2006-12-14 | 2,025 | 2,045 | 1,991 | 2,000 | 341,700 | 500 |
| 2006-12-13 | 2,050 | 2,130 | 2,010 | 2,040 | 629,400 | 510 |
| 2006-12-12 | 1,982 | 2,030 | 1,966 | 2,010 | 299,400 | 502.50 |
| 2006-12-11 | 1,961 | 1,978 | 1,952 | 1,959 | 386,600 | 489.75 |
| 2006-12-08 | 1,985 | 1,999 | 1,972 | 1,979 | 496,800 | 494.75 |
| 2006-12-07 | 2,010 | 2,045 | 1,986 | 1,999 | 679,900 | 499.75 |
| 2006-12-06 | 2,125 | 2,125 | 2,060 | 2,065 | 418,900 | 516.25 |
| 2006-12-05 | 2,065 | 2,110 | 2,065 | 2,100 | 303,900 | 525 |
| 2006-12-04 | 2,035 | 2,080 | 2,025 | 2,065 | 345,400 | 516.25 |
| 2006-12-01 | 2,080 | 2,090 | 2,050 | 2,060 | 155,700 | 515 |
| 2006-11-30 | 2,050 | 2,110 | 2,040 | 2,055 | 476,900 | 513.75 |
| 2006-11-29 | 2,005 | 2,040 | 1,983 | 2,025 | 321,900 | 506.25 |
| 2006-11-28 | 1,956 | 2,005 | 1,956 | 2,005 | 239,500 | 501.25 |
| 2006-11-27 | 1,940 | 1,998 | 1,940 | 1,986 | 203,800 | 496.50 |
| 2006-11-24 | 1,945 | 1,977 | 1,937 | 1,967 | 406,900 | 491.75 |
| 2006-11-22 | 1,950 | 2,020 | 1,942 | 2,015 | 301,900 | 503.75 |
| 2006-11-21 | 1,954 | 1,981 | 1,942 | 1,950 | 425,100 | 487.50 |
| 2006-11-20 | 2,050 | 2,085 | 1,975 | 1,981 | 821,200 | 495.25 |
| 2006-11-17 | 2,005 | 2,045 | 2,005 | 2,010 | 228,100 | 502.50 |
| 2006-11-16 | 2,020 | 2,055 | 2,005 | 2,005 | 254,700 | 501.25 |
| 2006-11-15 | 2,015 | 2,080 | 2,015 | 2,035 | 416,800 | 508.75 |
| 2006-11-14 | 2,010 | 2,080 | 2,005 | 2,035 | 434,500 | 508.75 |
| 2006-11-13 | 1,996 | 2,055 | 1,977 | 1,983 | 468,000 | 495.75 |
| 2006-11-10 | 2,050 | 2,060 | 2,010 | 2,030 | 400,500 | 507.50 |
| 2006-11-09 | 2,165 | 2,165 | 2,075 | 2,115 | 404,900 | 528.75 |
| 2006-11-08 | 2,190 | 2,195 | 2,150 | 2,165 | 495,300 | 541.25 |
| 2006-11-07 | 2,100 | 2,195 | 2,090 | 2,135 | 357,500 | 533.75 |
| 2006-11-06 | 2,040 | 2,075 | 2,020 | 2,065 | 369,600 | 516.25 |
| 2006-11-02 | 2,085 | 2,115 | 2,075 | 2,080 | 130,800 | 520 |
| 2006-11-01 | 2,155 | 2,160 | 2,085 | 2,100 | 182,600 | 525 |
| 2006-10-31 | 2,115 | 2,150 | 2,065 | 2,145 | 521,400 | 536.25 |
| 2006-10-30 | 2,110 | 2,150 | 2,005 | 2,110 | 627,500 | 527.50 |
| 2006-10-27 | 2,240 | 2,245 | 2,040 | 2,105 | 1,694,300 | 526.25 |
| 2006-10-26 | 2,175 | 2,445 | 2,155 | 2,320 | 1,116,500 | 580 |
| 2006-10-25 | 2,090 | 2,175 | 2,085 | 2,170 | 558,000 | 542.50 |
| 2006-10-24 | 2,145 | 2,155 | 2,085 | 2,085 | 420,700 | 521.25 |
| 2006-10-23 | 2,070 | 2,175 | 2,060 | 2,090 | 526,600 | 522.50 |
| 2006-10-20 | 2,075 | 2,110 | 2,060 | 2,070 | 525,000 | 517.50 |
| 2006-10-19 | 2,085 | 2,190 | 2,075 | 2,125 | 769,500 | 531.25 |
| 2006-10-18 | 2,030 | 2,065 | 2,005 | 2,060 | 388,800 | 515 |
| 2006-10-17 | 2,005 | 2,070 | 1,986 | 2,030 | 518,500 | 507.50 |
| 2006-10-16 | 2,050 | 2,100 | 1,985 | 2,005 | 736,000 | 501.25 |
| 2006-10-13 | 1,980 | 2,060 | 1,953 | 2,040 | 1,293,600 | 510 |
| 2006-10-12 | 1,850 | 1,859 | 1,822 | 1,842 | 345,300 | 460.50 |
| 2006-10-11 | 1,848 | 1,914 | 1,847 | 1,869 | 1,111,600 | 467.25 |
| 2006-10-10 | 1,735 | 1,820 | 1,729 | 1,818 | 751,100 | 454.50 |
| 2006-10-06 | 1,758 | 1,758 | 1,721 | 1,734 | 121,200 | 433.50 |
| 2006-10-05 | 1,747 | 1,769 | 1,716 | 1,731 | 211,700 | 432.75 |
| 2006-10-04 | 1,751 | 1,789 | 1,722 | 1,735 | 426,400 | 433.75 |
| 2006-10-03 | 1,730 | 1,749 | 1,700 | 1,744 | 357,300 | 436 |
| 2006-10-02 | 1,707 | 1,736 | 1,683 | 1,700 | 250,100 | 425 |
| 2006-09-29 | 1,749 | 1,757 | 1,670 | 1,716 | 395,100 | 429 |
| 2006-09-28 | 1,717 | 1,740 | 1,703 | 1,734 | 262,300 | 433.50 |
| 2006-09-27 | 1,689 | 1,729 | 1,680 | 1,717 | 466,600 | 429.25 |
| 2006-09-26 | 1,654 | 1,684 | 1,654 | 1,676 | 213,800 | 419 |
| 2006-09-25 | 1,688 | 1,690 | 1,608 | 1,654 | 249,100 | 413.50 |
| 2006-09-22 | 1,634 | 1,680 | 1,620 | 1,675 | 238,000 | 418.75 |
| 2006-09-21 | 1,651 | 1,651 | 1,633 | 1,635 | 94,200 | 408.75 |
| 2006-09-20 | 1,630 | 1,644 | 1,628 | 1,641 | 131,600 | 410.25 |
| 2006-09-19 | 1,650 | 1,679 | 1,633 | 1,645 | 291,500 | 411.25 |
| 2006-09-15 | 1,633 | 1,633 | 1,611 | 1,629 | 214,500 | 407.25 |
| 2006-09-14 | 1,641 | 1,654 | 1,622 | 1,635 | 605,200 | 408.75 |
| 2006-09-13 | 1,671 | 1,671 | 1,607 | 1,616 | 457,100 | 404 |
| 2006-09-12 | 1,671 | 1,675 | 1,637 | 1,641 | 305,700 | 410.25 |
| 2006-09-11 | 1,695 | 1,695 | 1,654 | 1,660 | 243,600 | 415 |
| 2006-09-08 | 1,627 | 1,683 | 1,623 | 1,670 | 1,006,600 | 417.50 |
| 2006-09-07 | 1,620 | 1,637 | 1,608 | 1,609 | 610,600 | 402.25 |
| 2006-09-06 | 1,675 | 1,675 | 1,634 | 1,639 | 233,900 | 409.75 |
| 2006-09-05 | 1,661 | 1,688 | 1,660 | 1,674 | 192,600 | 418.50 |
| 2006-09-04 | 1,671 | 1,685 | 1,655 | 1,657 | 581,900 | 414.25 |
| 2006-09-01 | 1,710 | 1,710 | 1,663 | 1,689 | 364,000 | 422.25 |
| 2006-08-31 | 1,670 | 1,710 | 1,650 | 1,703 | 802,000 | 425.75 |
| 2006-08-30 | 1,641 | 1,670 | 1,632 | 1,658 | 744,200 | 414.50 |
| 2006-08-29 | 1,630 | 1,632 | 1,597 | 1,606 | 367,500 | 401.50 |
| 2006-08-28 | 1,626 | 1,661 | 1,620 | 1,640 | 521,700 | 410 |
| 2006-08-25 | 1,618 | 1,632 | 1,591 | 1,620 | 261,400 | 405 |
| 2006-08-24 | 1,602 | 1,637 | 1,600 | 1,610 | 323,600 | 402.50 |
| 2006-08-23 | 1,570 | 1,612 | 1,570 | 1,598 | 441,500 | 399.50 |
| 2006-08-22 | 1,575 | 1,597 | 1,575 | 1,589 | 749,800 | 397.25 |
| 2006-08-21 | 1,639 | 1,649 | 1,605 | 1,618 | 473,000 | 404.50 |
| 2006-08-18 | 1,633 | 1,649 | 1,582 | 1,642 | 830,000 | 410.50 |
| 2006-08-17 | 1,600 | 1,640 | 1,595 | 1,632 | 799,200 | 408 |
| 2006-08-16 | 1,598 | 1,615 | 1,577 | 1,578 | 968,000 | 394.50 |
| 2006-08-15 | 1,500 | 1,563 | 1,495 | 1,543 | 1,005,600 | 385.75 |
| 2006-08-14 | 1,474 | 1,524 | 1,472 | 1,512 | 946,500 | 378 |
| 2006-08-11 | 1,428 | 1,496 | 1,401 | 1,486 | 1,516,900 | 371.50 |
| 2006-08-10 | 1,360 | 1,371 | 1,350 | 1,351 | 340,800 | 337.75 |
| 2006-08-09 | 1,377 | 1,377 | 1,324 | 1,354 | 480,900 | 338.50 |
| 2006-08-08 | 1,362 | 1,398 | 1,362 | 1,391 | 152,000 | 347.75 |
| 2006-08-07 | 1,407 | 1,409 | 1,352 | 1,354 | 217,000 | 338.50 |
| 2006-08-04 | 1,388 | 1,405 | 1,377 | 1,405 | 489,100 | 351.25 |
| 2006-08-03 | 1,378 | 1,393 | 1,365 | 1,384 | 299,600 | 346 |
| 2006-08-02 | 1,360 | 1,379 | 1,342 | 1,377 | 292,500 | 344.25 |
| 2006-08-01 | 1,370 | 1,381 | 1,367 | 1,381 | 294,800 | 345.25 |
| 2006-07-31 | 1,375 | 1,380 | 1,360 | 1,365 | 330,700 | 341.25 |
| 2006-07-28 | 1,315 | 1,357 | 1,313 | 1,351 | 405,900 | 337.75 |
| 2006-07-27 | 1,298 | 1,314 | 1,295 | 1,307 | 258,000 | 326.75 |
| 2006-07-26 | 1,295 | 1,315 | 1,275 | 1,278 | 392,200 | 319.50 |
| 2006-07-25 | 1,295 | 1,299 | 1,285 | 1,291 | 550,500 | 322.75 |
| 2006-07-24 | 1,273 | 1,283 | 1,270 | 1,280 | 175,100 | 320 |
| 2006-07-21 | 1,266 | 1,295 | 1,266 | 1,286 | 295,400 | 321.50 |
| 2006-07-20 | 1,280 | 1,302 | 1,277 | 1,298 | 416,700 | 324.50 |
| 2006-07-19 | 1,269 | 1,285 | 1,245 | 1,260 | 737,700 | 315 |
| 2006-07-18 | 1,302 | 1,302 | 1,264 | 1,264 | 511,200 | 316 |
| 2006-07-14 | 1,339 | 1,339 | 1,303 | 1,307 | 469,400 | 326.75 |
| 2006-07-13 | 1,346 | 1,348 | 1,331 | 1,341 | 304,300 | 335.25 |
| 2006-07-12 | 1,367 | 1,369 | 1,352 | 1,361 | 290,100 | 340.25 |
| 2006-07-11 | 1,354 | 1,365 | 1,346 | 1,361 | 335,200 | 340.25 |
| 2006-07-10 | 1,344 | 1,354 | 1,329 | 1,354 | 366,000 | 338.50 |
| 2006-07-07 | 1,346 | 1,350 | 1,328 | 1,329 | 343,200 | 332.25 |
| 2006-07-06 | 1,345 | 1,351 | 1,342 | 1,344 | 268,800 | 336 |
| 2006-07-05 | 1,360 | 1,366 | 1,346 | 1,361 | 395,700 | 340.25 |
| 2006-07-04 | 1,370 | 1,378 | 1,361 | 1,374 | 384,800 | 343.50 |
| 2006-07-03 | 1,376 | 1,384 | 1,370 | 1,380 | 344,300 | 345 |
| 2006-06-30 | 1,365 | 1,384 | 1,362 | 1,372 | 386,100 | 343 |
| 2006-06-29 | 1,365 | 1,366 | 1,353 | 1,353 | 248,100 | 338.25 |
| 2006-06-28 | 1,360 | 1,373 | 1,345 | 1,366 | 381,100 | 341.50 |
| 2006-06-27 | 1,335 | 1,365 | 1,335 | 1,363 | 529,500 | 340.75 |
| 2006-06-26 | 1,340 | 1,340 | 1,323 | 1,333 | 309,500 | 333.25 |
| 2006-06-23 | 1,330 | 1,340 | 1,315 | 1,324 | 402,500 | 331 |
| 2006-06-22 | 1,349 | 1,355 | 1,330 | 1,346 | 464,700 | 336.50 |
| 2006-06-21 | 1,368 | 1,368 | 1,341 | 1,358 | 429,100 | 339.50 |
| 2006-06-20 | 1,337 | 1,369 | 1,337 | 1,350 | 439,500 | 337.50 |
| 2006-06-19 | 1,324 | 1,370 | 1,324 | 1,357 | 463,300 | 339.25 |
| 2006-06-16 | 1,365 | 1,380 | 1,341 | 1,344 | 519,700 | 336 |
| 2006-06-15 | 1,347 | 1,363 | 1,337 | 1,357 | 749,500 | 339.25 |
| 2006-06-14 | 1,265 | 1,333 | 1,264 | 1,329 | 661,300 | 332.25 |
| 2006-06-13 | 1,277 | 1,297 | 1,277 | 1,284 | 224,000 | 321 |
| 2006-06-12 | 1,266 | 1,308 | 1,261 | 1,305 | 362,300 | 326.25 |
| 2006-06-09 | 1,287 | 1,289 | 1,237 | 1,266 | 973,200 | 316.50 |
| 2006-06-08 | 1,300 | 1,306 | 1,253 | 1,302 | 759,000 | 325.50 |
| 2006-06-07 | 1,290 | 1,323 | 1,289 | 1,313 | 833,800 | 328.25 |
| 2006-06-06 | 1,296 | 1,300 | 1,275 | 1,293 | 564,400 | 323.25 |
| 2006-06-05 | 1,296 | 1,305 | 1,291 | 1,297 | 638,900 | 324.25 |
| 2006-06-02 | 1,255 | 1,300 | 1,251 | 1,287 | 1,724,800 | 321.75 |
| 2006-06-01 | 1,212 | 1,237 | 1,206 | 1,235 | 1,092,300 | 308.75 |
| 2006-05-31 | 1,180 | 1,197 | 1,165 | 1,185 | 393,500 | 296.25 |
| 2006-05-30 | 1,194 | 1,197 | 1,178 | 1,191 | 298,300 | 297.75 |
| 2006-05-29 | 1,189 | 1,197 | 1,172 | 1,194 | 528,200 | 298.50 |
| 2006-05-26 | 1,150 | 1,172 | 1,145 | 1,159 | 601,300 | 289.75 |
| 2006-05-25 | 1,124 | 1,124 | 1,102 | 1,110 | 446,600 | 277.50 |
| 2006-05-24 | 1,143 | 1,143 | 1,109 | 1,125 | 635,100 | 281.25 |
| 2006-05-23 | 1,130 | 1,146 | 1,116 | 1,133 | 283,100 | 283.25 |
| 2006-05-22 | 1,175 | 1,175 | 1,147 | 1,153 | 195,800 | 288.25 |
| 2006-05-19 | 1,143 | 1,180 | 1,143 | 1,155 | 399,500 | 288.75 |
| 2006-05-18 | 1,150 | 1,172 | 1,141 | 1,163 | 378,000 | 290.75 |
| 2006-05-17 | 1,185 | 1,195 | 1,168 | 1,185 | 329,100 | 296.25 |
| 2006-05-16 | 1,201 | 1,212 | 1,178 | 1,183 | 563,000 | 295.75 |
| 2006-05-15 | 1,219 | 1,219 | 1,180 | 1,210 | 467,000 | 302.50 |
| 2006-05-12 | 1,210 | 1,219 | 1,196 | 1,210 | 766,900 | 302.50 |
| 2006-05-11 | 1,182 | 1,215 | 1,177 | 1,198 | 458,800 | 299.50 |
| 2006-05-10 | 1,179 | 1,189 | 1,175 | 1,180 | 383,000 | 295 |
| 2006-05-09 | 1,188 | 1,189 | 1,175 | 1,179 | 213,600 | 294.75 |
| 2006-05-08 | 1,175 | 1,181 | 1,166 | 1,181 | 336,200 | 295.25 |
| 2006-05-02 | 1,155 | 1,180 | 1,155 | 1,170 | 221,600 | 292.50 |
| 2006-05-01 | 1,160 | 1,174 | 1,156 | 1,173 | 342,600 | 293.25 |
| 2006-04-28 | 1,185 | 1,193 | 1,157 | 1,180 | 433,500 | 295 |
| 2006-04-27 | 1,186 | 1,200 | 1,181 | 1,191 | 285,400 | 297.75 |
| 2006-04-26 | 1,165 | 1,184 | 1,160 | 1,181 | 550,500 | 295.25 |
| 2006-04-25 | 1,133 | 1,159 | 1,124 | 1,159 | 388,400 | 289.75 |
| 2006-04-24 | 1,160 | 1,163 | 1,110 | 1,124 | 571,100 | 281 |
| 2006-04-21 | 1,142 | 1,167 | 1,142 | 1,148 | 542,000 | 287 |
| 2006-04-20 | 1,171 | 1,171 | 1,150 | 1,153 | 467,000 | 288.25 |
| 2006-04-19 | 1,183 | 1,193 | 1,172 | 1,173 | 396,500 | 293.25 |
| 2006-04-18 | 1,193 | 1,193 | 1,170 | 1,182 | 253,500 | 295.50 |
| 2006-04-17 | 1,202 | 1,205 | 1,176 | 1,180 | 315,400 | 295 |
| 2006-04-14 | 1,221 | 1,229 | 1,195 | 1,202 | 454,600 | 300.50 |
| 2006-04-13 | 1,222 | 1,230 | 1,210 | 1,225 | 366,100 | 306.25 |
| 2006-04-12 | 1,222 | 1,224 | 1,207 | 1,208 | 242,500 | 302 |
| 2006-04-11 | 1,225 | 1,229 | 1,219 | 1,221 | 251,200 | 305.25 |
| 2006-04-10 | 1,230 | 1,230 | 1,220 | 1,227 | 220,900 | 306.75 |
| 2006-04-07 | 1,243 | 1,243 | 1,215 | 1,225 | 375,600 | 306.25 |
| 2006-04-06 | 1,218 | 1,238 | 1,218 | 1,233 | 608,100 | 308.25 |
| 2006-04-05 | 1,244 | 1,244 | 1,214 | 1,215 | 380,800 | 303.75 |
| 2006-04-04 | 1,220 | 1,248 | 1,215 | 1,232 | 872,300 | 308 |
| 2006-04-03 | 1,169 | 1,220 | 1,162 | 1,212 | 1,353,900 | 303 |
| 2006-03-31 | 1,220 | 1,221 | 1,201 | 1,209 | 628,400 | 302.25 |
| 2006-03-30 | 1,251 | 1,256 | 1,222 | 1,226 | 993,200 | 306.50 |
| 2006-03-29 | 1,266 | 1,270 | 1,253 | 1,256 | 408,900 | 314 |
| 2006-03-28 | 1,275 | 1,278 | 1,262 | 1,271 | 192,300 | 317.75 |
| 2006-03-27 | 1,280 | 1,289 | 1,277 | 1,280 | 188,400 | 320 |
| 2006-03-24 | 1,280 | 1,283 | 1,271 | 1,271 | 225,000 | 317.75 |
| 2006-03-23 | 1,280 | 1,280 | 1,271 | 1,272 | 233,400 | 318 |
| 2006-03-22 | 1,270 | 1,275 | 1,263 | 1,268 | 254,700 | 317 |
| 2006-03-20 | 1,246 | 1,269 | 1,242 | 1,265 | 318,200 | 316.25 |
| 2006-03-17 | 1,245 | 1,245 | 1,226 | 1,240 | 453,500 | 310 |
| 2006-03-16 | 1,254 | 1,255 | 1,246 | 1,248 | 324,300 | 312 |
| 2006-03-15 | 1,262 | 1,266 | 1,251 | 1,253 | 406,900 | 313.25 |
| 2006-03-14 | 1,257 | 1,265 | 1,256 | 1,261 | 340,300 | 315.25 |
| 2006-03-13 | 1,270 | 1,278 | 1,246 | 1,256 | 673,500 | 314 |
| 2006-03-10 | 1,290 | 1,299 | 1,264 | 1,265 | 689,400 | 316.25 |
| 2006-03-09 | 1,274 | 1,291 | 1,268 | 1,289 | 308,900 | 322.25 |
| 2006-03-08 | 1,289 | 1,294 | 1,271 | 1,274 | 209,400 | 318.50 |
| 2006-03-07 | 1,296 | 1,296 | 1,281 | 1,287 | 167,900 | 321.75 |
| 2006-03-06 | 1,304 | 1,312 | 1,284 | 1,303 | 169,500 | 325.75 |
| 2006-03-03 | 1,283 | 1,307 | 1,280 | 1,284 | 215,800 | 321 |
| 2006-03-02 | 1,312 | 1,318 | 1,275 | 1,282 | 466,200 | 320.50 |
| 2006-03-01 | 1,317 | 1,323 | 1,304 | 1,318 | 504,000 | 329.50 |
| 2006-02-28 | 1,350 | 1,357 | 1,347 | 1,353 | 356,200 | 338.25 |
| 2006-02-27 | 1,344 | 1,363 | 1,341 | 1,349 | 325,500 | 337.25 |
| 2006-02-24 | 1,336 | 1,354 | 1,334 | 1,341 | 305,400 | 335.25 |
| 2006-02-23 | 1,340 | 1,367 | 1,339 | 1,356 | 189,500 | 339 |
| 2006-02-22 | 1,327 | 1,343 | 1,322 | 1,340 | 281,700 | 335 |
| 2006-02-21 | 1,312 | 1,338 | 1,311 | 1,336 | 210,100 | 334 |
| 2006-02-20 | 1,335 | 1,339 | 1,310 | 1,310 | 429,000 | 327.50 |
| 2006-02-17 | 1,373 | 1,384 | 1,332 | 1,341 | 412,900 | 335.25 |
| 2006-02-16 | 1,321 | 1,389 | 1,321 | 1,370 | 857,900 | 342.50 |
| 2006-02-15 | 1,364 | 1,369 | 1,326 | 1,331 | 310,100 | 332.75 |
| 2006-02-14 | 1,338 | 1,364 | 1,313 | 1,344 | 405,700 | 336 |
| 2006-02-13 | 1,381 | 1,388 | 1,344 | 1,346 | 490,800 | 336.50 |
| 2006-02-10 | 1,385 | 1,400 | 1,354 | 1,393 | 1,135,800 | 348.25 |
| 2006-02-09 | 1,324 | 1,382 | 1,322 | 1,367 | 1,441,400 | 341.75 |
| 2006-02-08 | 1,296 | 1,308 | 1,281 | 1,284 | 289,700 | 321 |
| 2006-02-07 | 1,317 | 1,317 | 1,294 | 1,298 | 384,400 | 324.50 |
| 2006-02-06 | 1,310 | 1,327 | 1,303 | 1,321 | 246,200 | 330.25 |
| 2006-02-03 | 1,322 | 1,332 | 1,310 | 1,328 | 336,000 | 332 |
| 2006-02-02 | 1,312 | 1,347 | 1,308 | 1,340 | 485,500 | 335 |
| 2006-02-01 | 1,314 | 1,314 | 1,299 | 1,300 | 272,200 | 325 |
| 2006-01-31 | 1,300 | 1,302 | 1,290 | 1,299 | 227,100 | 324.75 |
| 2006-01-30 | 1,292 | 1,319 | 1,289 | 1,289 | 494,700 | 322.25 |
| 2006-01-27 | 1,274 | 1,293 | 1,273 | 1,291 | 537,000 | 322.75 |
| 2006-01-26 | 1,260 | 1,278 | 1,255 | 1,270 | 317,500 | 317.50 |
| 2006-01-25 | 1,260 | 1,262 | 1,250 | 1,255 | 429,100 | 313.75 |
| 2006-01-24 | 1,249 | 1,265 | 1,247 | 1,256 | 365,000 | 314 |
| 2006-01-23 | 1,250 | 1,279 | 1,245 | 1,269 | 316,700 | 317.25 |
| 2006-01-20 | 1,310 | 1,324 | 1,277 | 1,283 | 423,400 | 320.75 |
| 2006-01-19 | 1,289 | 1,319 | 1,281 | 1,313 | 428,700 | 328.25 |
| 2006-01-18 | 1,292 | 1,312 | 1,221 | 1,260 | 788,100 | 315 |
| 2006-01-17 | 1,375 | 1,378 | 1,310 | 1,312 | 535,500 | 328 |
| 2006-01-16 | 1,391 | 1,405 | 1,391 | 1,394 | 245,900 | 348.50 |
| 2006-01-13 | 1,390 | 1,410 | 1,376 | 1,409 | 597,900 | 352.25 |
| 2006-01-12 | 1,375 | 1,390 | 1,354 | 1,390 | 625,200 | 347.50 |
| 2006-01-11 | 1,371 | 1,395 | 1,358 | 1,395 | 393,100 | 348.75 |
| 2006-01-10 | 1,430 | 1,438 | 1,366 | 1,375 | 683,800 | 343.75 |
| 2006-01-06 | 1,415 | 1,450 | 1,386 | 1,450 | 661,700 | 362.50 |
| 2006-01-05 | 1,389 | 1,410 | 1,351 | 1,410 | 488,900 | 352.50 |
| 2006-01-04 | 1,399 | 1,400 | 1,360 | 1,381 | 254,700 | 345.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
