9708 (株)帝国ホテル 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 | 3,930 | 3,930 | 3,850 | 3,910 | 950 | 977.50 |
| 2006-12-28 | 3,720 | 3,850 | 3,710 | 3,780 | 7,900 | 945 |
| 2006-12-27 | 3,950 | 4,000 | 3,900 | 3,920 | 1,100 | 980 |
| 2006-12-26 | 3,970 | 4,000 | 3,850 | 3,930 | 1,850 | 982.50 |
| 2006-12-25 | 4,120 | 4,180 | 3,950 | 4,000 | 9,400 | 1,000 |
| 2006-12-22 | 4,050 | 4,050 | 4,010 | 4,010 | 800 | 1,002.50 |
| 2006-12-21 | 4,090 | 4,090 | 4,050 | 4,050 | 900 | 1,012.50 |
| 2006-12-20 | 4,050 | 4,100 | 4,050 | 4,080 | 350 | 1,020 |
| 2006-12-19 | 4,100 | 4,100 | 4,050 | 4,050 | 1,050 | 1,012.50 |
| 2006-12-18 | 4,200 | 4,200 | 4,090 | 4,100 | 1,100 | 1,025 |
| 2006-12-15 | 4,230 | 4,230 | 4,150 | 4,200 | 1,150 | 1,050 |
| 2006-12-14 | 4,200 | 4,200 | 4,190 | 4,200 | 1,300 | 1,050 |
| 2006-12-13 | 4,120 | 4,160 | 4,100 | 4,160 | 1,250 | 1,040 |
| 2006-12-12 | 4,200 | 4,200 | 4,100 | 4,100 | 1,350 | 1,025 |
| 2006-12-11 | 4,130 | 4,200 | 4,130 | 4,200 | 1,300 | 1,050 |
| 2006-12-08 | 4,320 | 4,350 | 4,320 | 4,330 | 2,100 | 1,082.50 |
| 2006-12-07 | 4,360 | 4,360 | 4,290 | 4,300 | 600 | 1,075 |
| 2006-12-06 | 4,450 | 4,450 | 4,350 | 4,430 | 250 | 1,107.50 |
| 2006-12-05 | 4,400 | 4,450 | 4,350 | 4,450 | 1,100 | 1,112.50 |
| 2006-12-04 | 4,410 | 4,430 | 4,400 | 4,420 | 2,750 | 1,105 |
| 2006-12-01 | 4,250 | 4,380 | 4,250 | 4,320 | 2,050 | 1,080 |
| 2006-11-30 | 4,080 | 4,260 | 4,080 | 4,250 | 2,250 | 1,062.50 |
| 2006-11-29 | 3,930 | 4,080 | 3,930 | 4,050 | 1,150 | 1,012.50 |
| 2006-11-28 | 3,890 | 4,050 | 3,890 | 4,030 | 450 | 1,007.50 |
| 2006-11-27 | 3,840 | 3,900 | 3,840 | 3,890 | 400 | 972.50 |
| 2006-11-24 | 3,610 | 3,840 | 3,610 | 3,840 | 850 | 960 |
| 2006-11-22 | 3,810 | 3,810 | 3,550 | 3,690 | 2,000 | 922.50 |
| 2006-11-21 | 4,110 | 4,140 | 3,800 | 3,850 | 1,000 | 962.50 |
| 2006-11-20 | 4,200 | 4,200 | 4,100 | 4,100 | 500 | 1,025 |
| 2006-11-17 | 4,210 | 4,250 | 4,210 | 4,220 | 850 | 1,055 |
| 2006-11-16 | 4,290 | 4,290 | 4,250 | 4,250 | 650 | 1,062.50 |
| 2006-11-15 | 4,290 | 4,300 | 4,290 | 4,300 | 450 | 1,075 |
| 2006-11-14 | 4,300 | 4,350 | 4,300 | 4,300 | 700 | 1,075 |
| 2006-11-13 | 4,350 | 4,350 | 4,300 | 4,300 | 700 | 1,075 |
| 2006-11-10 | 4,340 | 4,390 | 4,300 | 4,390 | 650 | 1,097.50 |
| 2006-11-09 | 4,390 | 4,390 | 4,380 | 4,380 | 150 | 1,095 |
| 2006-11-08 | 4,400 | 4,420 | 4,300 | 4,420 | 2,750 | 1,105 |
| 2006-11-07 | 4,430 | 4,530 | 4,400 | 4,400 | 1,750 | 1,100 |
| 2006-11-06 | 4,480 | 4,510 | 4,400 | 4,400 | 500 | 1,100 |
| 2006-11-02 | 4,540 | 4,540 | 4,470 | 4,520 | 1,000 | 1,130 |
| 2006-11-01 | 4,500 | 4,540 | 4,500 | 4,500 | 400 | 1,125 |
| 2006-10-31 | 4,500 | 4,520 | 4,500 | 4,500 | 350 | 1,125 |
| 2006-10-30 | 4,550 | 4,550 | 4,510 | 4,520 | 750 | 1,130 |
| 2006-10-27 | 4,530 | 4,540 | 4,530 | 4,540 | 200 | 1,135 |
| 2006-10-26 | 4,510 | 4,540 | 4,510 | 4,530 | 350 | 1,132.50 |
| 2006-10-25 | 4,530 | 4,550 | 4,500 | 4,510 | 3,150 | 1,127.50 |
| 2006-10-24 | 4,570 | 4,600 | 4,520 | 4,520 | 1,100 | 1,130 |
| 2006-10-23 | 4,610 | 4,620 | 4,560 | 4,570 | 2,650 | 1,142.50 |
| 2006-10-20 | 4,650 | 4,650 | 4,620 | 4,650 | 400 | 1,162.50 |
| 2006-10-19 | 4,640 | 4,670 | 4,630 | 4,670 | 250 | 1,167.50 |
| 2006-10-18 | 4,610 | 4,650 | 4,610 | 4,640 | 300 | 1,160 |
| 2006-10-17 | 4,590 | 4,620 | 4,590 | 4,620 | 450 | 1,155 |
| 2006-10-16 | 4,560 | 4,630 | 4,560 | 4,620 | 2,900 | 1,155 |
| 2006-10-13 | 4,780 | 4,790 | 4,500 | 4,690 | 4,200 | 1,172.50 |
| 2006-10-12 | 4,720 | 4,780 | 4,720 | 4,780 | 300 | 1,195 |
| 2006-10-11 | 4,770 | 4,770 | 4,760 | 4,770 | 350 | 1,192.50 |
| 2006-10-10 | 4,770 | 4,780 | 4,770 | 4,770 | 450 | 1,192.50 |
| 2006-10-06 | 4,780 | 4,780 | 4,700 | 4,740 | 350 | 1,185 |
| 2006-10-05 | 4,710 | 4,710 | 4,700 | 4,700 | 150 | 1,175 |
| 2006-10-04 | 4,800 | 4,800 | 4,750 | 4,750 | 300 | 1,187.50 |
| 2006-10-03 | 4,820 | 4,820 | 4,720 | 4,720 | 950 | 1,180 |
| 2006-10-02 | 4,750 | 4,780 | 4,750 | 4,780 | 850 | 1,195 |
| 2006-09-29 | 4,780 | 4,780 | 4,770 | 4,770 | 400 | 1,192.50 |
| 2006-09-28 | 4,740 | 4,750 | 4,740 | 4,750 | 100 | 1,187.50 |
| 2006-09-27 | 4,580 | 4,750 | 4,580 | 4,750 | 650 | 1,187.50 |
| 2006-09-25 | 4,740 | 4,740 | 4,620 | 4,620 | 400 | 1,155 |
| 2006-09-22 | 4,720 | 4,740 | 4,700 | 4,740 | 250 | 1,185 |
| 2006-09-21 | 4,650 | 4,700 | 4,650 | 4,700 | 250 | 1,175 |
| 2006-09-20 | 4,700 | 4,700 | 4,650 | 4,650 | 450 | 1,162.50 |
| 2006-09-19 | 4,700 | 4,700 | 4,700 | 4,700 | 850 | 1,175 |
| 2006-09-15 | 4,670 | 4,740 | 4,670 | 4,740 | 1,000 | 1,185 |
| 2006-09-14 | 4,740 | 4,740 | 4,690 | 4,690 | 1,200 | 1,172.50 |
| 2006-09-13 | 4,720 | 4,740 | 4,700 | 4,730 | 450 | 1,182.50 |
| 2006-09-12 | 4,750 | 4,750 | 4,700 | 4,700 | 1,200 | 1,175 |
| 2006-09-11 | 4,810 | 4,820 | 4,760 | 4,760 | 450 | 1,190 |
| 2006-09-08 | 4,780 | 4,820 | 4,730 | 4,760 | 650 | 1,190 |
| 2006-09-07 | 4,800 | 4,800 | 4,720 | 4,720 | 400 | 1,180 |
| 2006-09-06 | 4,710 | 4,810 | 4,700 | 4,800 | 1,300 | 1,200 |
| 2006-09-05 | 4,750 | 4,770 | 4,750 | 4,750 | 300 | 1,187.50 |
| 2006-09-04 | 4,830 | 4,830 | 4,700 | 4,770 | 2,400 | 1,192.50 |
| 2006-09-01 | 4,700 | 4,700 | 4,600 | 4,690 | 2,150 | 1,172.50 |
| 2006-08-31 | 4,700 | 4,700 | 4,500 | 4,500 | 3,200 | 1,125 |
| 2006-08-30 | 4,690 | 4,700 | 4,690 | 4,700 | 2,350 | 1,175 |
| 2006-08-29 | 4,750 | 4,750 | 4,680 | 4,700 | 1,650 | 1,175 |
| 2006-08-28 | 4,850 | 4,860 | 4,790 | 4,800 | 700 | 1,200 |
| 2006-08-25 | 4,860 | 4,880 | 4,840 | 4,840 | 1,100 | 1,210 |
| 2006-08-24 | 4,760 | 4,850 | 4,760 | 4,850 | 550 | 1,212.50 |
| 2006-08-23 | 4,860 | 4,860 | 4,720 | 4,760 | 1,350 | 1,190 |
| 2006-08-22 | 4,800 | 4,850 | 4,800 | 4,850 | 400 | 1,212.50 |
| 2006-08-21 | 4,810 | 4,850 | 4,800 | 4,800 | 300 | 1,200 |
| 2006-08-18 | 4,880 | 4,880 | 4,830 | 4,830 | 400 | 1,207.50 |
| 2006-08-17 | 4,890 | 4,890 | 4,780 | 4,850 | 1,450 | 1,212.50 |
| 2006-08-16 | 4,750 | 4,850 | 4,750 | 4,840 | 750 | 1,210 |
| 2006-08-15 | 4,770 | 4,830 | 4,680 | 4,720 | 1,500 | 1,180 |
| 2006-08-14 | 4,700 | 4,750 | 4,700 | 4,700 | 600 | 1,175 |
| 2006-08-11 | 4,730 | 4,750 | 4,700 | 4,700 | 700 | 1,175 |
| 2006-08-10 | 4,880 | 4,880 | 4,620 | 4,720 | 2,300 | 1,180 |
| 2006-08-09 | 4,850 | 4,850 | 4,850 | 4,850 | 50 | 1,212.50 |
| 2006-08-08 | 4,850 | 4,850 | 4,800 | 4,850 | 450 | 1,212.50 |
| 2006-08-07 | 4,840 | 4,850 | 4,800 | 4,850 | 1,200 | 1,212.50 |
| 2006-08-04 | 4,900 | 4,900 | 4,800 | 4,860 | 1,400 | 1,215 |
| 2006-08-03 | 4,780 | 4,830 | 4,780 | 4,830 | 300 | 1,207.50 |
| 2006-08-02 | 4,790 | 4,830 | 4,760 | 4,760 | 300 | 1,190 |
| 2006-08-01 | 4,760 | 4,810 | 4,730 | 4,760 | 600 | 1,190 |
| 2006-07-31 | 4,660 | 4,760 | 4,660 | 4,760 | 1,150 | 1,190 |
| 2006-07-28 | 4,860 | 4,860 | 4,860 | 4,860 | 600 | 1,215 |
| 2006-07-27 | 4,770 | 4,880 | 4,770 | 4,860 | 350 | 1,215 |
| 2006-07-26 | 4,810 | 4,880 | 4,780 | 4,850 | 400 | 1,212.50 |
| 2006-07-25 | 4,730 | 4,800 | 4,680 | 4,800 | 950 | 1,200 |
| 2006-07-24 | 4,890 | 4,890 | 4,670 | 4,700 | 1,450 | 1,175 |
| 2006-07-21 | 4,890 | 5,130 | 4,850 | 5,030 | 5,850 | 1,257.50 |
| 2006-07-20 | 4,710 | 4,750 | 4,700 | 4,750 | 1,100 | 1,187.50 |
| 2006-07-19 | 4,790 | 4,790 | 4,700 | 4,710 | 1,050 | 1,177.50 |
| 2006-07-18 | 4,820 | 4,820 | 4,800 | 4,800 | 800 | 1,200 |
| 2006-07-14 | 5,000 | 5,000 | 4,990 | 4,990 | 150 | 1,247.50 |
| 2006-07-13 | 4,800 | 5,000 | 4,800 | 5,000 | 250 | 1,250 |
| 2006-07-12 | 5,010 | 5,150 | 4,770 | 5,030 | 1,850 | 1,257.50 |
| 2006-07-11 | 5,190 | 5,190 | 4,850 | 4,850 | 1,700 | 1,212.50 |
| 2006-07-10 | 4,700 | 4,950 | 4,700 | 4,950 | 250 | 1,237.50 |
| 2006-07-07 | 4,730 | 4,730 | 4,700 | 4,710 | 1,300 | 1,177.50 |
| 2006-07-06 | 4,900 | 4,900 | 4,700 | 4,700 | 2,450 | 1,175 |
| 2006-07-05 | 4,900 | 5,020 | 4,800 | 4,800 | 3,550 | 1,200 |
| 2006-07-04 | 4,980 | 5,090 | 4,900 | 4,900 | 2,200 | 1,225 |
| 2006-07-03 | 5,040 | 5,090 | 4,950 | 4,980 | 2,300 | 1,245 |
| 2006-06-30 | 5,190 | 5,190 | 5,020 | 5,030 | 850 | 1,257.50 |
| 2006-06-29 | 5,070 | 5,070 | 5,010 | 5,010 | 350 | 1,252.50 |
| 2006-06-28 | 5,090 | 5,100 | 5,090 | 5,100 | 200 | 1,275 |
| 2006-06-27 | 5,100 | 5,100 | 4,950 | 5,100 | 1,800 | 1,275 |
| 2006-06-26 | 5,290 | 5,290 | 5,100 | 5,240 | 500 | 1,310 |
| 2006-06-23 | 5,100 | 5,300 | 5,000 | 5,000 | 350 | 1,250 |
| 2006-06-22 | 5,100 | 5,390 | 5,100 | 5,300 | 650 | 1,325 |
| 2006-06-21 | 5,190 | 5,190 | 5,100 | 5,100 | 150 | 1,275 |
| 2006-06-20 | 5,190 | 5,200 | 5,100 | 5,200 | 1,350 | 1,300 |
| 2006-06-19 | 5,320 | 5,420 | 5,320 | 5,390 | 400 | 1,347.50 |
| 2006-06-16 | 5,250 | 5,340 | 5,150 | 5,340 | 300 | 1,335 |
| 2006-06-15 | 5,120 | 5,120 | 5,120 | 5,120 | 200 | 1,280 |
| 2006-06-14 | 5,120 | 5,120 | 5,120 | 5,120 | 50 | 1,280 |
| 2006-06-13 | 5,280 | 5,280 | 5,100 | 5,120 | 900 | 1,280 |
| 2006-06-12 | 5,300 | 5,430 | 5,290 | 5,360 | 2,150 | 1,340 |
| 2006-06-09 | 4,960 | 5,280 | 4,960 | 5,280 | 12,450 | 1,320 |
| 2006-06-08 | 4,650 | 4,800 | 4,300 | 4,780 | 4,250 | 1,195 |
| 2006-06-07 | 4,450 | 4,800 | 4,400 | 4,750 | 13,150 | 1,187.50 |
| 2006-06-06 | 5,300 | 5,300 | 4,250 | 4,300 | 7,350 | 1,075 |
| 2006-06-02 | 5,300 | 5,300 | 5,200 | 5,200 | 850 | 1,300 |
| 2006-06-01 | 5,500 | 5,600 | 5,300 | 5,300 | 850 | 1,325 |
| 2006-05-31 | 5,730 | 5,730 | 5,350 | 5,500 | 750 | 1,375 |
| 2006-05-30 | 5,490 | 5,820 | 5,490 | 5,750 | 6,350 | 1,437.50 |
| 2006-05-29 | 5,620 | 5,620 | 5,300 | 5,500 | 850 | 1,375 |
| 2006-05-26 | 5,250 | 5,450 | 5,210 | 5,450 | 950 | 1,362.50 |
| 2006-05-25 | 5,120 | 5,250 | 5,120 | 5,250 | 400 | 1,312.50 |
| 2006-05-24 | 5,310 | 5,310 | 5,100 | 5,110 | 1,600 | 1,277.50 |
| 2006-05-23 | 5,450 | 5,450 | 5,140 | 5,320 | 2,300 | 1,330 |
| 2006-05-22 | 5,520 | 5,620 | 5,300 | 5,500 | 2,100 | 1,375 |
| 2006-05-19 | 5,510 | 5,510 | 5,190 | 5,320 | 4,200 | 1,330 |
| 2006-05-18 | 6,020 | 6,020 | 5,610 | 5,610 | 2,600 | 1,402.50 |
| 2006-05-17 | 6,060 | 6,060 | 6,020 | 6,020 | 1,000 | 1,505 |
| 2006-05-16 | 6,220 | 6,220 | 6,050 | 6,050 | 200 | 1,512.50 |
| 2006-05-12 | 6,250 | 6,310 | 6,210 | 6,220 | 2,950 | 1,555 |
| 2006-05-11 | 6,260 | 6,260 | 6,260 | 6,260 | 1,000 | 1,565 |
| 2006-05-10 | 6,220 | 6,310 | 6,210 | 6,250 | 900 | 1,562.50 |
| 2006-05-09 | 6,310 | 6,310 | 6,110 | 6,210 | 700 | 1,552.50 |
| 2006-05-02 | 6,310 | 6,310 | 6,300 | 6,310 | 1,000 | 1,577.50 |
| 2006-05-01 | 6,310 | 6,310 | 6,300 | 6,300 | 750 | 1,575 |
| 2006-04-28 | 6,220 | 6,320 | 6,220 | 6,300 | 2,450 | 1,575 |
| 2006-04-27 | 6,420 | 6,480 | 6,420 | 6,480 | 350 | 1,620 |
| 2006-04-26 | 6,330 | 6,420 | 6,320 | 6,420 | 400 | 1,605 |
| 2006-04-25 | 6,420 | 6,420 | 6,300 | 6,320 | 400 | 1,580 |
| 2006-04-24 | 6,150 | 6,340 | 6,150 | 6,330 | 1,350 | 1,582.50 |
| 2006-04-21 | 6,710 | 6,710 | 6,450 | 6,520 | 1,350 | 1,630 |
| 2006-04-20 | 6,900 | 6,900 | 6,710 | 6,710 | 200 | 1,677.50 |
| 2006-04-19 | 6,710 | 6,800 | 6,710 | 6,750 | 250 | 1,687.50 |
| 2006-04-18 | 6,710 | 6,910 | 6,710 | 6,910 | 400 | 1,727.50 |
| 2006-04-17 | 6,700 | 6,900 | 6,650 | 6,710 | 2,200 | 1,677.50 |
| 2006-04-14 | 7,040 | 7,040 | 7,000 | 7,000 | 2,550 | 1,750 |
| 2006-04-13 | 7,050 | 7,050 | 6,850 | 7,000 | 10,000 | 1,750 |
| 2006-04-12 | 6,820 | 7,000 | 6,820 | 7,000 | 5,250 | 1,750 |
| 2006-04-11 | 6,900 | 6,900 | 6,800 | 6,850 | 450 | 1,712.50 |
| 2006-04-10 | 6,800 | 6,810 | 6,800 | 6,800 | 400 | 1,700 |
| 2006-04-07 | 6,800 | 6,850 | 6,800 | 6,850 | 1,050 | 1,712.50 |
| 2006-04-06 | 6,700 | 6,750 | 6,700 | 6,750 | 900 | 1,687.50 |
| 2006-04-05 | 6,700 | 6,720 | 6,600 | 6,700 | 5,000 | 1,675 |
| 2006-04-04 | 6,420 | 6,700 | 6,420 | 6,700 | 11,450 | 1,675 |
| 2006-04-03 | 6,640 | 6,640 | 6,380 | 6,430 | 2,350 | 1,607.50 |
| 2006-03-31 | 6,650 | 6,650 | 6,610 | 6,650 | 1,250 | 1,662.50 |
| 2006-03-30 | 6,560 | 6,730 | 6,560 | 6,660 | 800 | 1,665 |
| 2006-03-29 | 6,500 | 6,600 | 6,500 | 6,550 | 2,750 | 1,637.50 |
| 2006-03-28 | 6,560 | 6,570 | 6,550 | 6,560 | 1,700 | 1,640 |
| 2006-03-27 | 6,350 | 6,610 | 6,300 | 6,550 | 3,150 | 1,637.50 |
| 2006-03-24 | 6,090 | 6,150 | 6,090 | 6,150 | 650 | 1,537.50 |
| 2006-03-23 | 6,000 | 6,120 | 6,000 | 6,120 | 1,750 | 1,530 |
| 2006-03-22 | 6,050 | 6,050 | 6,010 | 6,010 | 1,600 | 1,502.50 |
| 2006-03-20 | 6,150 | 6,150 | 6,000 | 6,000 | 550 | 1,500 |
| 2006-03-17 | 6,130 | 6,150 | 6,120 | 6,150 | 300 | 1,537.50 |
| 2006-03-16 | 6,190 | 6,190 | 6,150 | 6,150 | 1,050 | 1,537.50 |
| 2006-03-15 | 6,180 | 6,180 | 6,040 | 6,150 | 650 | 1,537.50 |
| 2006-03-14 | 6,130 | 6,150 | 6,010 | 6,070 | 1,950 | 1,517.50 |
| 2006-03-13 | 6,010 | 6,150 | 6,010 | 6,150 | 1,800 | 1,537.50 |
| 2006-03-10 | 6,290 | 6,290 | 6,010 | 6,170 | 1,800 | 1,542.50 |
| 2006-03-09 | 6,150 | 6,150 | 6,050 | 6,150 | 2,050 | 1,537.50 |
| 2006-03-08 | 6,390 | 6,390 | 6,180 | 6,280 | 650 | 1,570 |
| 2006-03-07 | 6,690 | 6,690 | 6,000 | 6,300 | 1,950 | 1,575 |
| 2006-03-06 | 6,700 | 6,700 | 6,610 | 6,650 | 2,350 | 1,662.50 |
| 2006-03-03 | 6,800 | 6,950 | 6,800 | 6,900 | 1,150 | 1,725 |
| 2006-03-02 | 6,990 | 7,000 | 6,900 | 6,900 | 1,100 | 1,725 |
| 2006-03-01 | 6,750 | 7,000 | 6,750 | 6,820 | 5,300 | 1,705 |
| 2006-02-28 | 6,800 | 6,900 | 6,780 | 6,900 | 5,000 | 1,725 |
| 2006-02-23 | 6,690 | 6,700 | 6,690 | 6,700 | 2,000 | 1,675 |
| 2006-02-21 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 | 1,647.50 |
| 2006-02-20 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 | 1,647.50 |
| 2006-02-13 | 6,800 | 6,890 | 6,700 | 6,890 | 4,000 | 1,722.50 |
| 2006-02-10 | 6,720 | 6,800 | 6,720 | 6,800 | 3,000 | 1,700 |
| 2006-02-09 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 | 1,725 |
| 2006-02-08 | 6,800 | 6,800 | 6,800 | 6,800 | 2,000 | 1,700 |
| 2006-02-07 | 6,940 | 6,940 | 6,900 | 6,900 | 2,000 | 1,725 |
| 2006-02-06 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 | 1,665 |
| 2006-02-03 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 1,737.50 |
| 2006-02-02 | 7,000 | 7,200 | 7,000 | 7,000 | 8,000 | 1,750 |
| 2006-02-01 | 6,900 | 6,900 | 6,810 | 6,810 | 2,000 | 1,702.50 |
| 2006-01-31 | 6,900 | 7,100 | 6,900 | 7,000 | 4,000 | 1,750 |
| 2006-01-30 | 7,000 | 7,200 | 6,810 | 7,000 | 11,000 | 1,750 |
| 2006-01-27 | 6,360 | 6,600 | 6,300 | 6,500 | 11,000 | 1,625 |
| 2006-01-26 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 1,525 |
| 2006-01-25 | 6,410 | 6,410 | 6,010 | 6,010 | 9,000 | 1,502.50 |
| 2006-01-24 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 1,625 |
| 2006-01-20 | 6,810 | 6,810 | 6,750 | 6,750 | 3,000 | 1,687.50 |
| 2006-01-19 | 6,500 | 6,900 | 6,500 | 6,810 | 14,000 | 1,702.50 |
| 2006-01-18 | 6,600 | 6,610 | 6,500 | 6,500 | 12,000 | 1,625 |
| 2006-01-17 | 6,690 | 6,700 | 6,600 | 6,700 | 44,000 | 1,675 |
| 2006-01-16 | 6,750 | 6,760 | 6,700 | 6,710 | 16,000 | 1,677.50 |
| 2006-01-13 | 6,800 | 6,810 | 6,700 | 6,750 | 16,000 | 1,687.50 |
| 2006-01-12 | 7,000 | 7,000 | 6,900 | 6,900 | 7,000 | 1,725 |
| 2006-01-11 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 1,775 |
| 2006-01-10 | 7,310 | 7,310 | 7,180 | 7,250 | 11,000 | 1,812.50 |
| 2006-01-06 | 7,100 | 7,300 | 7,100 | 7,300 | 3,000 | 1,825 |
| 2006-01-05 | 7,210 | 7,220 | 7,110 | 7,110 | 6,000 | 1,777.50 |
| 2006-01-04 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 1,750 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株