9766 コナミグループ(株) 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 | 3,530 | 3,630 | 3,520 | 3,600 | 876,100 | 3,600 |
| 2006-12-28 | 3,450 | 3,510 | 3,450 | 3,510 | 758,000 | 3,510 |
| 2006-12-27 | 3,470 | 3,480 | 3,420 | 3,440 | 344,900 | 3,440 |
| 2006-12-26 | 3,430 | 3,480 | 3,410 | 3,470 | 499,700 | 3,470 |
| 2006-12-25 | 3,400 | 3,500 | 3,400 | 3,430 | 720,000 | 3,430 |
| 2006-12-22 | 3,290 | 3,390 | 3,280 | 3,390 | 520,400 | 3,390 |
| 2006-12-21 | 3,320 | 3,330 | 3,290 | 3,310 | 548,300 | 3,310 |
| 2006-12-20 | 3,320 | 3,350 | 3,290 | 3,330 | 595,800 | 3,330 |
| 2006-12-19 | 3,300 | 3,330 | 3,270 | 3,320 | 638,900 | 3,320 |
| 2006-12-18 | 3,360 | 3,370 | 3,300 | 3,330 | 508,600 | 3,330 |
| 2006-12-15 | 3,370 | 3,390 | 3,340 | 3,360 | 581,300 | 3,360 |
| 2006-12-14 | 3,320 | 3,350 | 3,280 | 3,350 | 548,400 | 3,350 |
| 2006-12-13 | 3,260 | 3,320 | 3,250 | 3,310 | 751,800 | 3,310 |
| 2006-12-12 | 3,250 | 3,280 | 3,230 | 3,240 | 610,100 | 3,240 |
| 2006-12-11 | 3,260 | 3,290 | 3,240 | 3,250 | 527,900 | 3,250 |
| 2006-12-08 | 3,250 | 3,320 | 3,230 | 3,260 | 3,045,000 | 3,260 |
| 2006-12-07 | 3,330 | 3,340 | 3,300 | 3,300 | 653,400 | 3,300 |
| 2006-12-06 | 3,340 | 3,350 | 3,280 | 3,280 | 771,600 | 3,280 |
| 2006-12-05 | 3,350 | 3,370 | 3,330 | 3,340 | 599,000 | 3,340 |
| 2006-12-04 | 3,350 | 3,370 | 3,310 | 3,350 | 783,000 | 3,350 |
| 2006-12-01 | 3,380 | 3,400 | 3,340 | 3,360 | 599,600 | 3,360 |
| 2006-11-30 | 3,330 | 3,350 | 3,290 | 3,330 | 579,900 | 3,330 |
| 2006-11-29 | 3,300 | 3,360 | 3,290 | 3,330 | 709,600 | 3,330 |
| 2006-11-28 | 3,210 | 3,290 | 3,210 | 3,270 | 747,800 | 3,270 |
| 2006-11-27 | 3,200 | 3,270 | 3,190 | 3,250 | 873,000 | 3,250 |
| 2006-11-24 | 3,280 | 3,280 | 3,210 | 3,250 | 1,012,600 | 3,250 |
| 2006-11-22 | 3,300 | 3,370 | 3,230 | 3,370 | 730,300 | 3,370 |
| 2006-11-21 | 3,300 | 3,360 | 3,290 | 3,350 | 846,300 | 3,350 |
| 2006-11-20 | 3,320 | 3,390 | 3,290 | 3,290 | 1,194,800 | 3,290 |
| 2006-11-17 | 3,390 | 3,390 | 3,320 | 3,320 | 1,121,300 | 3,320 |
| 2006-11-16 | 3,280 | 3,410 | 3,280 | 3,360 | 1,613,100 | 3,360 |
| 2006-11-15 | 3,230 | 3,290 | 3,210 | 3,270 | 706,400 | 3,270 |
| 2006-11-14 | 3,210 | 3,270 | 3,190 | 3,250 | 765,200 | 3,250 |
| 2006-11-13 | 3,150 | 3,200 | 3,100 | 3,140 | 830,200 | 3,140 |
| 2006-11-10 | 3,090 | 3,240 | 3,090 | 3,200 | 1,462,700 | 3,200 |
| 2006-11-09 | 3,100 | 3,140 | 3,090 | 3,130 | 529,300 | 3,130 |
| 2006-11-08 | 3,180 | 3,180 | 3,110 | 3,130 | 836,000 | 3,130 |
| 2006-11-07 | 3,200 | 3,240 | 3,160 | 3,160 | 555,700 | 3,160 |
| 2006-11-06 | 3,120 | 3,170 | 3,100 | 3,150 | 478,300 | 3,150 |
| 2006-11-02 | 3,150 | 3,180 | 3,120 | 3,150 | 589,600 | 3,150 |
| 2006-11-01 | 3,160 | 3,230 | 3,090 | 3,200 | 783,700 | 3,200 |
| 2006-10-31 | 3,060 | 3,250 | 3,050 | 3,230 | 1,186,100 | 3,230 |
| 2006-10-30 | 3,180 | 3,180 | 3,040 | 3,060 | 1,126,900 | 3,060 |
| 2006-10-27 | 3,210 | 3,250 | 3,160 | 3,190 | 790,700 | 3,190 |
| 2006-10-26 | 3,320 | 3,320 | 3,210 | 3,220 | 627,600 | 3,220 |
| 2006-10-25 | 3,330 | 3,340 | 3,280 | 3,310 | 407,100 | 3,310 |
| 2006-10-24 | 3,330 | 3,350 | 3,300 | 3,320 | 415,000 | 3,320 |
| 2006-10-23 | 3,270 | 3,350 | 3,240 | 3,300 | 623,400 | 3,300 |
| 2006-10-20 | 3,260 | 3,280 | 3,250 | 3,270 | 362,500 | 3,270 |
| 2006-10-19 | 3,300 | 3,310 | 3,270 | 3,290 | 703,800 | 3,290 |
| 2006-10-18 | 3,160 | 3,330 | 3,150 | 3,300 | 888,000 | 3,300 |
| 2006-10-17 | 3,200 | 3,210 | 3,150 | 3,180 | 947,400 | 3,180 |
| 2006-10-16 | 3,340 | 3,340 | 3,210 | 3,220 | 884,400 | 3,220 |
| 2006-10-13 | 3,260 | 3,300 | 3,240 | 3,280 | 1,455,800 | 3,280 |
| 2006-10-12 | 3,170 | 3,250 | 3,160 | 3,230 | 810,300 | 3,230 |
| 2006-10-11 | 3,170 | 3,220 | 3,120 | 3,160 | 806,000 | 3,160 |
| 2006-10-10 | 3,190 | 3,240 | 3,130 | 3,220 | 837,100 | 3,220 |
| 2006-10-06 | 3,180 | 3,240 | 3,160 | 3,220 | 1,987,900 | 3,220 |
| 2006-10-05 | 3,070 | 3,170 | 3,060 | 3,130 | 1,851,400 | 3,130 |
| 2006-10-04 | 3,000 | 3,040 | 2,995 | 3,000 | 922,200 | 3,000 |
| 2006-10-03 | 2,965 | 3,000 | 2,960 | 2,995 | 759,800 | 2,995 |
| 2006-10-02 | 2,980 | 3,000 | 2,950 | 2,965 | 809,700 | 2,965 |
| 2006-09-29 | 3,000 | 3,020 | 2,965 | 3,000 | 728,400 | 3,000 |
| 2006-09-28 | 2,940 | 2,990 | 2,930 | 2,990 | 987,400 | 2,990 |
| 2006-09-27 | 2,875 | 2,955 | 2,860 | 2,955 | 1,298,400 | 2,955 |
| 2006-09-26 | 2,815 | 2,855 | 2,775 | 2,850 | 730,300 | 2,850 |
| 2006-09-25 | 2,865 | 2,870 | 2,815 | 2,845 | 975,800 | 2,845 |
| 2006-09-22 | 2,835 | 2,895 | 2,835 | 2,880 | 660,700 | 2,880 |
| 2006-09-21 | 2,890 | 2,905 | 2,845 | 2,870 | 705,300 | 2,870 |
| 2006-09-20 | 2,830 | 2,890 | 2,830 | 2,870 | 829,700 | 2,870 |
| 2006-09-19 | 2,870 | 2,915 | 2,855 | 2,860 | 665,800 | 2,860 |
| 2006-09-15 | 2,880 | 2,880 | 2,820 | 2,830 | 849,100 | 2,830 |
| 2006-09-14 | 2,850 | 2,915 | 2,825 | 2,900 | 1,036,100 | 2,900 |
| 2006-09-13 | 2,895 | 2,910 | 2,815 | 2,830 | 758,100 | 2,830 |
| 2006-09-12 | 2,895 | 2,915 | 2,835 | 2,845 | 863,900 | 2,845 |
| 2006-09-11 | 2,905 | 2,915 | 2,860 | 2,865 | 1,026,300 | 2,865 |
| 2006-09-08 | 2,870 | 2,945 | 2,870 | 2,920 | 2,489,500 | 2,920 |
| 2006-09-07 | 2,890 | 2,925 | 2,880 | 2,900 | 977,200 | 2,900 |
| 2006-09-06 | 2,960 | 2,970 | 2,905 | 2,920 | 915,800 | 2,920 |
| 2006-09-05 | 2,970 | 2,990 | 2,960 | 2,975 | 500,600 | 2,975 |
| 2006-09-04 | 2,980 | 3,010 | 2,965 | 2,985 | 497,200 | 2,985 |
| 2006-09-01 | 2,955 | 2,980 | 2,940 | 2,965 | 437,300 | 2,965 |
| 2006-08-31 | 2,945 | 3,050 | 2,940 | 2,990 | 1,206,800 | 2,990 |
| 2006-08-30 | 2,970 | 2,970 | 2,885 | 2,945 | 1,019,800 | 2,945 |
| 2006-08-29 | 3,000 | 3,010 | 2,955 | 2,970 | 503,800 | 2,970 |
| 2006-08-28 | 3,020 | 3,030 | 2,970 | 2,980 | 775,900 | 2,980 |
| 2006-08-25 | 2,975 | 3,060 | 2,965 | 3,040 | 1,358,500 | 3,040 |
| 2006-08-24 | 2,970 | 2,990 | 2,920 | 2,970 | 660,800 | 2,970 |
| 2006-08-23 | 2,930 | 2,975 | 2,930 | 2,960 | 647,200 | 2,960 |
| 2006-08-22 | 2,880 | 2,955 | 2,865 | 2,920 | 908,500 | 2,920 |
| 2006-08-21 | 2,895 | 2,970 | 2,885 | 2,920 | 821,900 | 2,920 |
| 2006-08-18 | 2,890 | 2,910 | 2,845 | 2,875 | 1,283,000 | 2,875 |
| 2006-08-17 | 2,950 | 2,970 | 2,900 | 2,910 | 818,100 | 2,910 |
| 2006-08-16 | 3,000 | 3,010 | 2,965 | 2,975 | 1,182,100 | 2,975 |
| 2006-08-15 | 2,960 | 2,980 | 2,925 | 2,930 | 1,032,700 | 2,930 |
| 2006-08-14 | 2,910 | 3,040 | 2,905 | 3,010 | 1,274,700 | 3,010 |
| 2006-08-11 | 2,880 | 2,920 | 2,845 | 2,900 | 1,312,100 | 2,900 |
| 2006-08-10 | 2,900 | 2,915 | 2,855 | 2,870 | 823,900 | 2,870 |
| 2006-08-09 | 2,830 | 2,960 | 2,805 | 2,945 | 1,274,900 | 2,945 |
| 2006-08-08 | 2,770 | 2,835 | 2,760 | 2,820 | 855,200 | 2,820 |
| 2006-08-07 | 2,800 | 2,810 | 2,730 | 2,730 | 837,600 | 2,730 |
| 2006-08-04 | 2,820 | 2,850 | 2,810 | 2,840 | 541,900 | 2,840 |
| 2006-08-03 | 2,840 | 2,840 | 2,800 | 2,820 | 686,900 | 2,820 |
| 2006-08-02 | 2,760 | 2,835 | 2,740 | 2,835 | 1,173,900 | 2,835 |
| 2006-08-01 | 2,750 | 2,785 | 2,730 | 2,740 | 1,330,800 | 2,740 |
| 2006-07-31 | 2,830 | 2,830 | 2,760 | 2,790 | 1,510,900 | 2,790 |
| 2006-07-28 | 2,585 | 2,840 | 2,585 | 2,835 | 3,117,800 | 2,835 |
| 2006-07-27 | 2,520 | 2,570 | 2,495 | 2,555 | 741,200 | 2,555 |
| 2006-07-26 | 2,535 | 2,585 | 2,495 | 2,500 | 808,800 | 2,500 |
| 2006-07-25 | 2,550 | 2,550 | 2,505 | 2,510 | 612,600 | 2,510 |
| 2006-07-24 | 2,525 | 2,535 | 2,460 | 2,510 | 724,200 | 2,510 |
| 2006-07-21 | 2,475 | 2,530 | 2,470 | 2,510 | 594,600 | 2,510 |
| 2006-07-20 | 2,480 | 2,505 | 2,480 | 2,490 | 1,054,100 | 2,490 |
| 2006-07-19 | 2,495 | 2,515 | 2,420 | 2,435 | 1,275,200 | 2,435 |
| 2006-07-18 | 2,460 | 2,480 | 2,425 | 2,455 | 1,276,600 | 2,455 |
| 2006-07-14 | 2,505 | 2,510 | 2,450 | 2,475 | 1,543,300 | 2,475 |
| 2006-07-13 | 2,525 | 2,560 | 2,500 | 2,530 | 1,198,700 | 2,530 |
| 2006-07-12 | 2,535 | 2,540 | 2,515 | 2,520 | 788,000 | 2,520 |
| 2006-07-11 | 2,530 | 2,550 | 2,505 | 2,535 | 732,800 | 2,535 |
| 2006-07-10 | 2,515 | 2,540 | 2,485 | 2,530 | 761,300 | 2,530 |
| 2006-07-07 | 2,545 | 2,545 | 2,500 | 2,510 | 637,700 | 2,510 |
| 2006-07-06 | 2,530 | 2,550 | 2,520 | 2,520 | 709,900 | 2,520 |
| 2006-07-05 | 2,540 | 2,560 | 2,535 | 2,555 | 613,300 | 2,555 |
| 2006-07-04 | 2,570 | 2,585 | 2,555 | 2,570 | 701,300 | 2,570 |
| 2006-07-03 | 2,545 | 2,565 | 2,530 | 2,550 | 850,100 | 2,550 |
| 2006-06-30 | 2,575 | 2,575 | 2,505 | 2,525 | 1,037,200 | 2,525 |
| 2006-06-29 | 2,520 | 2,530 | 2,490 | 2,505 | 1,162,700 | 2,505 |
| 2006-06-28 | 2,500 | 2,555 | 2,485 | 2,525 | 3,015,200 | 2,525 |
| 2006-06-27 | 2,400 | 2,475 | 2,395 | 2,460 | 1,418,200 | 2,460 |
| 2006-06-26 | 2,400 | 2,400 | 2,365 | 2,390 | 717,000 | 2,390 |
| 2006-06-23 | 2,380 | 2,385 | 2,345 | 2,375 | 722,000 | 2,375 |
| 2006-06-22 | 2,365 | 2,385 | 2,345 | 2,385 | 1,146,800 | 2,385 |
| 2006-06-21 | 2,385 | 2,385 | 2,330 | 2,360 | 1,159,400 | 2,360 |
| 2006-06-20 | 2,390 | 2,415 | 2,360 | 2,360 | 1,093,000 | 2,360 |
| 2006-06-19 | 2,355 | 2,395 | 2,350 | 2,385 | 1,486,000 | 2,385 |
| 2006-06-16 | 2,430 | 2,455 | 2,365 | 2,370 | 1,603,900 | 2,370 |
| 2006-06-15 | 2,415 | 2,455 | 2,415 | 2,425 | 1,424,200 | 2,425 |
| 2006-06-14 | 2,415 | 2,435 | 2,370 | 2,405 | 2,069,200 | 2,405 |
| 2006-06-13 | 2,455 | 2,500 | 2,425 | 2,425 | 1,170,100 | 2,425 |
| 2006-06-12 | 2,465 | 2,545 | 2,435 | 2,520 | 1,637,000 | 2,520 |
| 2006-06-09 | 2,450 | 2,485 | 2,415 | 2,440 | 4,197,200 | 2,440 |
| 2006-06-08 | 2,640 | 2,665 | 2,540 | 2,570 | 1,092,700 | 2,570 |
| 2006-06-07 | 2,590 | 2,665 | 2,585 | 2,610 | 773,100 | 2,610 |
| 2006-06-06 | 2,640 | 2,640 | 2,605 | 2,625 | 479,700 | 2,625 |
| 2006-06-05 | 2,625 | 2,665 | 2,600 | 2,635 | 631,700 | 2,635 |
| 2006-06-02 | 2,620 | 2,665 | 2,595 | 2,665 | 1,055,600 | 2,665 |
| 2006-06-01 | 2,620 | 2,665 | 2,565 | 2,580 | 818,000 | 2,580 |
| 2006-05-31 | 2,635 | 2,635 | 2,565 | 2,610 | 802,200 | 2,610 |
| 2006-05-30 | 2,685 | 2,685 | 2,615 | 2,645 | 592,700 | 2,645 |
| 2006-05-29 | 2,690 | 2,720 | 2,660 | 2,675 | 784,100 | 2,675 |
| 2006-05-26 | 2,580 | 2,680 | 2,575 | 2,650 | 1,895,300 | 2,650 |
| 2006-05-25 | 2,590 | 2,595 | 2,500 | 2,510 | 1,355,300 | 2,510 |
| 2006-05-24 | 2,615 | 2,615 | 2,545 | 2,600 | 1,299,500 | 2,600 |
| 2006-05-23 | 2,615 | 2,710 | 2,585 | 2,625 | 1,289,400 | 2,625 |
| 2006-05-22 | 2,710 | 2,770 | 2,635 | 2,655 | 927,600 | 2,655 |
| 2006-05-19 | 2,705 | 2,765 | 2,680 | 2,725 | 1,004,500 | 2,725 |
| 2006-05-18 | 2,630 | 2,790 | 2,630 | 2,735 | 2,076,800 | 2,735 |
| 2006-05-17 | 2,630 | 2,650 | 2,530 | 2,605 | 1,465,800 | 2,605 |
| 2006-05-16 | 2,675 | 2,750 | 2,605 | 2,625 | 1,446,600 | 2,625 |
| 2006-05-15 | 2,610 | 2,770 | 2,605 | 2,725 | 1,509,900 | 2,725 |
| 2006-05-12 | 2,765 | 2,775 | 2,690 | 2,695 | 1,156,800 | 2,695 |
| 2006-05-11 | 2,785 | 2,850 | 2,785 | 2,805 | 889,900 | 2,805 |
| 2006-05-10 | 2,830 | 2,885 | 2,805 | 2,825 | 818,100 | 2,825 |
| 2006-05-09 | 2,905 | 2,920 | 2,835 | 2,870 | 715,700 | 2,870 |
| 2006-05-08 | 2,920 | 2,960 | 2,880 | 2,930 | 772,000 | 2,930 |
| 2006-05-02 | 2,850 | 2,915 | 2,825 | 2,895 | 614,700 | 2,895 |
| 2006-05-01 | 2,900 | 2,905 | 2,855 | 2,865 | 430,000 | 2,865 |
| 2006-04-28 | 2,955 | 2,960 | 2,860 | 2,915 | 870,200 | 2,915 |
| 2006-04-27 | 2,970 | 2,975 | 2,935 | 2,960 | 1,162,900 | 2,960 |
| 2006-04-26 | 2,875 | 2,975 | 2,870 | 2,910 | 1,712,400 | 2,910 |
| 2006-04-25 | 2,845 | 2,850 | 2,785 | 2,810 | 786,400 | 2,810 |
| 2006-04-24 | 2,845 | 2,845 | 2,760 | 2,805 | 1,465,200 | 2,805 |
| 2006-04-21 | 2,875 | 2,880 | 2,835 | 2,855 | 962,200 | 2,855 |
| 2006-04-20 | 2,910 | 2,930 | 2,820 | 2,835 | 1,122,300 | 2,835 |
| 2006-04-19 | 2,930 | 2,930 | 2,880 | 2,890 | 871,700 | 2,890 |
| 2006-04-18 | 2,855 | 2,910 | 2,830 | 2,890 | 832,800 | 2,890 |
| 2006-04-17 | 2,900 | 2,925 | 2,885 | 2,890 | 438,000 | 2,890 |
| 2006-04-14 | 2,990 | 2,990 | 2,875 | 2,930 | 1,322,100 | 2,930 |
| 2006-04-13 | 2,950 | 2,965 | 2,930 | 2,960 | 502,200 | 2,960 |
| 2006-04-12 | 2,975 | 2,975 | 2,940 | 2,955 | 597,000 | 2,955 |
| 2006-04-11 | 2,990 | 2,995 | 2,970 | 2,980 | 459,000 | 2,980 |
| 2006-04-10 | 2,995 | 3,000 | 2,970 | 2,985 | 462,800 | 2,985 |
| 2006-04-07 | 2,985 | 3,020 | 2,960 | 3,000 | 824,500 | 3,000 |
| 2006-04-06 | 2,970 | 2,970 | 2,925 | 2,965 | 864,600 | 2,965 |
| 2006-04-05 | 2,975 | 2,995 | 2,935 | 2,955 | 739,800 | 2,955 |
| 2006-04-04 | 2,935 | 2,990 | 2,925 | 2,960 | 888,100 | 2,960 |
| 2006-04-03 | 2,970 | 2,985 | 2,945 | 2,975 | 656,300 | 2,975 |
| 2006-03-31 | 3,000 | 3,010 | 2,950 | 2,965 | 707,600 | 2,965 |
| 2006-03-30 | 3,000 | 3,050 | 2,980 | 3,020 | 640,200 | 3,020 |
| 2006-03-29 | 2,975 | 3,010 | 2,955 | 3,000 | 672,900 | 3,000 |
| 2006-03-28 | 2,960 | 2,990 | 2,935 | 2,990 | 1,041,500 | 2,990 |
| 2006-03-27 | 3,020 | 3,090 | 3,020 | 3,040 | 468,100 | 3,040 |
| 2006-03-24 | 3,050 | 3,070 | 3,020 | 3,050 | 407,000 | 3,050 |
| 2006-03-23 | 3,070 | 3,110 | 3,020 | 3,030 | 933,300 | 3,030 |
| 2006-03-22 | 3,020 | 3,070 | 3,000 | 3,020 | 508,600 | 3,020 |
| 2006-03-20 | 3,050 | 3,090 | 3,020 | 3,050 | 676,100 | 3,050 |
| 2006-03-17 | 3,030 | 3,060 | 3,000 | 3,050 | 669,400 | 3,050 |
| 2006-03-16 | 3,000 | 3,020 | 2,970 | 3,020 | 928,600 | 3,020 |
| 2006-03-15 | 3,000 | 3,020 | 2,990 | 3,020 | 558,000 | 3,020 |
| 2006-03-14 | 3,030 | 3,040 | 3,000 | 3,010 | 746,800 | 3,010 |
| 2006-03-13 | 3,030 | 3,060 | 2,990 | 3,010 | 892,200 | 3,010 |
| 2006-03-10 | 2,970 | 3,080 | 2,960 | 2,985 | 4,165,100 | 2,985 |
| 2006-03-09 | 2,905 | 2,950 | 2,900 | 2,940 | 1,101,800 | 2,940 |
| 2006-03-08 | 2,900 | 2,940 | 2,880 | 2,880 | 905,400 | 2,880 |
| 2006-03-07 | 2,925 | 2,945 | 2,905 | 2,915 | 898,000 | 2,915 |
| 2006-03-06 | 2,870 | 2,925 | 2,865 | 2,920 | 682,600 | 2,920 |
| 2006-03-03 | 2,865 | 2,925 | 2,865 | 2,875 | 658,000 | 2,875 |
| 2006-03-02 | 2,940 | 2,960 | 2,880 | 2,905 | 892,300 | 2,905 |
| 2006-03-01 | 2,870 | 2,935 | 2,850 | 2,925 | 963,000 | 2,925 |
| 2006-02-28 | 2,815 | 2,885 | 2,805 | 2,885 | 973,400 | 2,885 |
| 2006-02-27 | 2,915 | 2,935 | 2,810 | 2,810 | 919,600 | 2,810 |
| 2006-02-24 | 2,885 | 2,910 | 2,840 | 2,875 | 586,400 | 2,875 |
| 2006-02-23 | 2,855 | 2,895 | 2,845 | 2,890 | 896,100 | 2,890 |
| 2006-02-22 | 2,850 | 2,865 | 2,820 | 2,825 | 776,100 | 2,825 |
| 2006-02-21 | 2,810 | 2,850 | 2,805 | 2,850 | 994,200 | 2,850 |
| 2006-02-20 | 2,765 | 2,840 | 2,765 | 2,815 | 1,123,800 | 2,815 |
| 2006-02-17 | 2,880 | 2,880 | 2,745 | 2,795 | 1,324,700 | 2,795 |
| 2006-02-16 | 2,820 | 2,885 | 2,810 | 2,880 | 1,339,900 | 2,880 |
| 2006-02-15 | 2,860 | 2,860 | 2,765 | 2,780 | 991,600 | 2,780 |
| 2006-02-14 | 2,740 | 2,870 | 2,735 | 2,860 | 2,170,000 | 2,860 |
| 2006-02-13 | 2,700 | 2,765 | 2,680 | 2,730 | 1,555,700 | 2,730 |
| 2006-02-10 | 2,695 | 2,740 | 2,675 | 2,695 | 2,253,100 | 2,695 |
| 2006-02-09 | 2,610 | 2,695 | 2,600 | 2,665 | 1,105,900 | 2,665 |
| 2006-02-08 | 2,605 | 2,670 | 2,600 | 2,600 | 1,109,500 | 2,600 |
| 2006-02-07 | 2,575 | 2,585 | 2,530 | 2,575 | 1,326,500 | 2,575 |
| 2006-02-06 | 2,655 | 2,670 | 2,540 | 2,575 | 1,817,500 | 2,575 |
| 2006-02-03 | 2,685 | 2,705 | 2,660 | 2,695 | 690,100 | 2,695 |
| 2006-02-02 | 2,630 | 2,680 | 2,630 | 2,680 | 606,700 | 2,680 |
| 2006-02-01 | 2,640 | 2,670 | 2,625 | 2,625 | 440,500 | 2,625 |
| 2006-01-31 | 2,690 | 2,695 | 2,650 | 2,655 | 452,600 | 2,655 |
| 2006-01-30 | 2,695 | 2,735 | 2,655 | 2,655 | 696,600 | 2,655 |
| 2006-01-27 | 2,625 | 2,670 | 2,600 | 2,670 | 664,300 | 2,670 |
| 2006-01-26 | 2,600 | 2,630 | 2,565 | 2,600 | 515,600 | 2,600 |
| 2006-01-25 | 2,625 | 2,640 | 2,595 | 2,595 | 565,900 | 2,595 |
| 2006-01-24 | 2,560 | 2,595 | 2,560 | 2,590 | 353,500 | 2,590 |
| 2006-01-23 | 2,430 | 2,580 | 2,430 | 2,560 | 883,800 | 2,560 |
| 2006-01-20 | 2,640 | 2,645 | 2,580 | 2,590 | 863,500 | 2,590 |
| 2006-01-19 | 2,605 | 2,670 | 2,565 | 2,645 | 959,900 | 2,645 |
| 2006-01-18 | 2,620 | 2,660 | 2,525 | 2,600 | 1,498,500 | 2,600 |
| 2006-01-17 | 2,700 | 2,710 | 2,605 | 2,605 | 676,200 | 2,605 |
| 2006-01-16 | 2,725 | 2,760 | 2,710 | 2,730 | 484,900 | 2,730 |
| 2006-01-13 | 2,755 | 2,760 | 2,700 | 2,755 | 1,411,200 | 2,755 |
| 2006-01-12 | 2,735 | 2,765 | 2,695 | 2,725 | 1,058,900 | 2,725 |
| 2006-01-11 | 2,675 | 2,740 | 2,635 | 2,735 | 885,300 | 2,735 |
| 2006-01-10 | 2,725 | 2,735 | 2,680 | 2,680 | 851,300 | 2,680 |
| 2006-01-06 | 2,700 | 2,745 | 2,670 | 2,715 | 914,000 | 2,715 |
| 2006-01-05 | 2,765 | 2,770 | 2,700 | 2,700 | 828,000 | 2,700 |
| 2006-01-04 | 2,635 | 2,730 | 2,630 | 2,725 | 718,100 | 2,725 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株