9831 (株)ヤマダホールディングス 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 | 10,240 | 10,240 | 10,100 | 10,100 | 289,530 | 1,010 |
| 2006-12-28 | 10,210 | 10,230 | 10,110 | 10,190 | 323,450 | 1,019 |
| 2006-12-27 | 10,140 | 10,250 | 10,030 | 10,170 | 433,840 | 1,017 |
| 2006-12-26 | 10,000 | 10,180 | 9,930 | 10,170 | 474,470 | 1,017 |
| 2006-12-25 | 10,190 | 10,210 | 10,010 | 10,070 | 380,460 | 1,007 |
| 2006-12-22 | 10,300 | 10,300 | 10,110 | 10,270 | 565,980 | 1,027 |
| 2006-12-21 | 10,210 | 10,360 | 10,170 | 10,290 | 689,140 | 1,029 |
| 2006-12-20 | 10,200 | 10,330 | 10,170 | 10,250 | 922,510 | 1,025 |
| 2006-12-19 | 10,410 | 10,570 | 10,340 | 10,350 | 760,110 | 1,035 |
| 2006-12-18 | 10,690 | 10,750 | 10,640 | 10,670 | 603,510 | 1,067 |
| 2006-12-15 | 10,840 | 11,020 | 10,830 | 10,890 | 451,720 | 1,089 |
| 2006-12-14 | 10,900 | 10,960 | 10,750 | 10,810 | 405,070 | 1,081 |
| 2006-12-13 | 10,740 | 10,930 | 10,670 | 10,820 | 331,550 | 1,082 |
| 2006-12-12 | 11,050 | 11,060 | 10,840 | 10,940 | 530,180 | 1,094 |
| 2006-12-11 | 11,000 | 11,020 | 10,730 | 10,890 | 517,540 | 1,089 |
| 2006-12-08 | 11,050 | 11,200 | 10,880 | 10,940 | 800,070 | 1,094 |
| 2006-12-07 | 11,440 | 11,580 | 11,110 | 11,250 | 687,600 | 1,125 |
| 2006-12-06 | 10,960 | 11,240 | 10,850 | 11,220 | 939,590 | 1,122 |
| 2006-12-05 | 10,820 | 10,830 | 10,700 | 10,760 | 496,370 | 1,076 |
| 2006-12-04 | 10,500 | 10,900 | 10,410 | 10,810 | 843,950 | 1,081 |
| 2006-12-01 | 10,880 | 10,910 | 10,440 | 10,530 | 1,299,030 | 1,053 |
| 2006-11-30 | 10,800 | 10,970 | 10,780 | 10,970 | 775,860 | 1,097 |
| 2006-11-29 | 10,500 | 10,640 | 10,420 | 10,570 | 629,980 | 1,057 |
| 2006-11-28 | 10,230 | 10,410 | 10,090 | 10,360 | 708,700 | 1,036 |
| 2006-11-27 | 10,170 | 10,490 | 10,070 | 10,430 | 1,123,950 | 1,043 |
| 2006-11-24 | 9,920 | 10,040 | 9,750 | 10,030 | 684,130 | 1,003 |
| 2006-11-22 | 9,520 | 9,980 | 9,510 | 9,900 | 866,850 | 990 |
| 2006-11-21 | 9,410 | 9,610 | 9,290 | 9,490 | 812,620 | 949 |
| 2006-11-20 | 9,800 | 9,880 | 9,360 | 9,410 | 867,640 | 941 |
| 2006-11-17 | 9,830 | 9,960 | 9,830 | 9,860 | 709,930 | 986 |
| 2006-11-16 | 10,050 | 10,140 | 9,830 | 9,850 | 716,550 | 985 |
| 2006-11-15 | 10,200 | 10,240 | 10,030 | 10,040 | 876,860 | 1,004 |
| 2006-11-14 | 10,120 | 10,190 | 10,050 | 10,100 | 925,740 | 1,010 |
| 2006-11-13 | 10,170 | 10,460 | 9,940 | 10,070 | 1,110,380 | 1,007 |
| 2006-11-10 | 10,230 | 10,260 | 10,110 | 10,160 | 1,653,100 | 1,016 |
| 2006-11-09 | 10,350 | 10,440 | 10,090 | 10,330 | 1,767,960 | 1,033 |
| 2006-11-08 | 11,000 | 11,000 | 10,510 | 10,580 | 1,330,580 | 1,058 |
| 2006-11-07 | 11,610 | 11,670 | 11,400 | 11,460 | 310,290 | 1,146 |
| 2006-11-06 | 11,630 | 11,720 | 11,520 | 11,530 | 413,380 | 1,153 |
| 2006-11-02 | 11,530 | 11,620 | 11,430 | 11,580 | 232,380 | 1,158 |
| 2006-11-01 | 11,650 | 11,660 | 11,500 | 11,610 | 288,140 | 1,161 |
| 2006-10-31 | 11,660 | 11,760 | 11,620 | 11,640 | 408,320 | 1,164 |
| 2006-10-30 | 11,850 | 11,900 | 11,730 | 11,780 | 369,070 | 1,178 |
| 2006-10-27 | 12,080 | 12,250 | 11,990 | 12,100 | 363,010 | 1,210 |
| 2006-10-26 | 12,240 | 12,270 | 12,070 | 12,190 | 212,180 | 1,219 |
| 2006-10-25 | 12,240 | 12,320 | 12,110 | 12,140 | 268,650 | 1,214 |
| 2006-10-24 | 12,400 | 12,400 | 12,200 | 12,280 | 514,540 | 1,228 |
| 2006-10-23 | 11,940 | 12,060 | 11,790 | 12,050 | 374,080 | 1,205 |
| 2006-10-20 | 11,700 | 11,930 | 11,670 | 11,890 | 420,950 | 1,189 |
| 2006-10-19 | 11,780 | 11,780 | 11,580 | 11,700 | 375,560 | 1,170 |
| 2006-10-18 | 11,500 | 11,550 | 11,290 | 11,530 | 325,710 | 1,153 |
| 2006-10-17 | 11,650 | 11,700 | 11,490 | 11,550 | 362,600 | 1,155 |
| 2006-10-16 | 11,650 | 11,750 | 11,530 | 11,710 | 542,470 | 1,171 |
| 2006-10-13 | 10,900 | 11,280 | 10,860 | 11,250 | 652,420 | 1,125 |
| 2006-10-12 | 10,820 | 10,960 | 10,750 | 10,750 | 557,450 | 1,075 |
| 2006-10-11 | 11,320 | 11,400 | 10,930 | 10,930 | 528,440 | 1,093 |
| 2006-10-10 | 11,320 | 11,570 | 11,320 | 11,390 | 438,700 | 1,139 |
| 2006-10-06 | 11,900 | 11,900 | 11,660 | 11,720 | 309,090 | 1,172 |
| 2006-10-05 | 11,840 | 11,940 | 11,760 | 11,850 | 311,150 | 1,185 |
| 2006-10-04 | 11,800 | 11,890 | 11,760 | 11,830 | 373,450 | 1,183 |
| 2006-10-03 | 11,750 | 11,770 | 11,600 | 11,760 | 478,790 | 1,176 |
| 2006-10-02 | 11,870 | 11,890 | 11,710 | 11,770 | 510,130 | 1,177 |
| 2006-09-29 | 11,790 | 11,840 | 11,770 | 11,840 | 393,780 | 1,184 |
| 2006-09-28 | 11,430 | 11,650 | 11,430 | 11,590 | 379,130 | 1,159 |
| 2006-09-27 | 11,400 | 11,450 | 11,290 | 11,410 | 391,670 | 1,141 |
| 2006-09-26 | 11,160 | 11,230 | 11,130 | 11,150 | 359,150 | 1,115 |
| 2006-09-25 | 11,240 | 11,270 | 10,920 | 11,160 | 463,230 | 1,116 |
| 2006-09-22 | 11,290 | 11,330 | 11,050 | 11,150 | 452,400 | 1,115 |
| 2006-09-21 | 11,520 | 11,580 | 11,340 | 11,400 | 872,510 | 1,140 |
| 2006-09-20 | 11,540 | 11,560 | 11,320 | 11,320 | 564,090 | 1,132 |
| 2006-09-19 | 11,640 | 11,860 | 11,490 | 11,520 | 353,010 | 1,152 |
| 2006-09-15 | 11,520 | 11,570 | 11,410 | 11,440 | 722,040 | 1,144 |
| 2006-09-14 | 11,480 | 11,710 | 11,320 | 11,450 | 733,070 | 1,145 |
| 2006-09-13 | 11,450 | 11,520 | 11,340 | 11,410 | 680,440 | 1,141 |
| 2006-09-12 | 11,600 | 11,670 | 11,330 | 11,360 | 603,160 | 1,136 |
| 2006-09-11 | 12,030 | 12,030 | 11,710 | 11,750 | 525,980 | 1,175 |
| 2006-09-08 | 11,770 | 12,090 | 11,710 | 12,020 | 729,600 | 1,202 |
| 2006-09-07 | 12,150 | 12,170 | 11,830 | 11,960 | 830,530 | 1,196 |
| 2006-09-06 | 12,320 | 12,430 | 12,220 | 12,270 | 1,054,360 | 1,227 |
| 2006-09-05 | 12,600 | 13,020 | 12,520 | 12,920 | 696,080 | 1,292 |
| 2006-09-04 | 12,500 | 12,590 | 12,440 | 12,550 | 491,090 | 1,255 |
| 2006-09-01 | 12,510 | 12,520 | 12,310 | 12,380 | 436,620 | 1,238 |
| 2006-08-31 | 12,590 | 12,680 | 12,500 | 12,600 | 364,040 | 1,260 |
| 2006-08-30 | 12,660 | 12,700 | 12,450 | 12,450 | 542,110 | 1,245 |
| 2006-08-29 | 12,420 | 12,600 | 12,370 | 12,550 | 475,250 | 1,255 |
| 2006-08-28 | 12,390 | 12,450 | 12,210 | 12,220 | 333,060 | 1,222 |
| 2006-08-25 | 12,400 | 12,730 | 12,290 | 12,300 | 502,220 | 1,230 |
| 2006-08-24 | 12,400 | 12,480 | 12,260 | 12,360 | 391,460 | 1,236 |
| 2006-08-23 | 12,560 | 12,580 | 12,450 | 12,460 | 162,970 | 1,246 |
| 2006-08-22 | 12,400 | 12,580 | 12,350 | 12,550 | 286,860 | 1,255 |
| 2006-08-21 | 12,730 | 12,860 | 12,440 | 12,460 | 453,010 | 1,246 |
| 2006-08-18 | 12,400 | 12,660 | 12,400 | 12,660 | 383,950 | 1,266 |
| 2006-08-17 | 12,420 | 12,550 | 12,370 | 12,370 | 556,750 | 1,237 |
| 2006-08-16 | 12,300 | 12,390 | 12,180 | 12,310 | 556,130 | 1,231 |
| 2006-08-15 | 12,180 | 12,190 | 12,030 | 12,150 | 406,030 | 1,215 |
| 2006-08-14 | 11,880 | 12,210 | 11,880 | 12,200 | 343,350 | 1,220 |
| 2006-08-11 | 12,090 | 12,210 | 11,860 | 11,930 | 749,810 | 1,193 |
| 2006-08-10 | 11,990 | 12,330 | 11,860 | 12,290 | 1,487,110 | 1,229 |
| 2006-08-09 | 11,170 | 11,500 | 11,160 | 11,500 | 396,570 | 1,150 |
| 2006-08-08 | 11,170 | 11,300 | 11,050 | 11,250 | 429,480 | 1,125 |
| 2006-08-07 | 11,500 | 11,570 | 11,250 | 11,290 | 376,590 | 1,129 |
| 2006-08-04 | 11,380 | 11,660 | 11,350 | 11,640 | 774,630 | 1,164 |
| 2006-08-03 | 11,200 | 11,290 | 11,060 | 11,280 | 317,630 | 1,128 |
| 2006-08-02 | 11,050 | 11,140 | 10,910 | 11,140 | 331,730 | 1,114 |
| 2006-08-01 | 11,020 | 11,390 | 11,020 | 11,240 | 491,680 | 1,124 |
| 2006-07-31 | 11,500 | 11,500 | 11,010 | 11,150 | 802,180 | 1,115 |
| 2006-07-28 | 11,110 | 11,430 | 10,970 | 11,380 | 1,132,080 | 1,138 |
| 2006-07-27 | 10,810 | 10,900 | 10,510 | 10,900 | 472,820 | 1,090 |
| 2006-07-26 | 11,190 | 11,210 | 10,780 | 10,830 | 1,087,400 | 1,083 |
| 2006-07-25 | 10,500 | 10,640 | 10,420 | 10,590 | 645,810 | 1,059 |
| 2006-07-24 | 9,970 | 10,260 | 9,960 | 10,200 | 383,640 | 1,020 |
| 2006-07-21 | 10,300 | 10,300 | 10,150 | 10,170 | 324,090 | 1,017 |
| 2006-07-20 | 10,400 | 10,400 | 10,100 | 10,310 | 731,460 | 1,031 |
| 2006-07-19 | 9,860 | 10,020 | 9,810 | 9,870 | 851,830 | 987 |
| 2006-07-18 | 9,600 | 9,840 | 9,520 | 9,670 | 1,128,960 | 967 |
| 2006-07-14 | 9,840 | 10,090 | 9,710 | 9,900 | 1,363,440 | 990 |
| 2006-07-13 | 10,100 | 10,400 | 9,670 | 10,240 | 1,234,430 | 1,024 |
| 2006-07-12 | 10,720 | 10,720 | 10,510 | 10,550 | 978,510 | 1,055 |
| 2006-07-11 | 11,040 | 11,070 | 10,510 | 10,710 | 1,398,490 | 1,071 |
| 2006-07-10 | 11,200 | 11,250 | 11,010 | 11,240 | 492,810 | 1,124 |
| 2006-07-07 | 11,380 | 11,430 | 11,040 | 11,200 | 811,010 | 1,120 |
| 2006-07-06 | 11,610 | 11,740 | 11,320 | 11,360 | 704,100 | 1,136 |
| 2006-07-05 | 11,800 | 12,160 | 11,800 | 11,980 | 419,250 | 1,198 |
| 2006-07-04 | 11,890 | 12,000 | 11,830 | 11,990 | 394,050 | 1,199 |
| 2006-07-03 | 11,870 | 11,910 | 11,740 | 11,810 | 448,220 | 1,181 |
| 2006-06-30 | 11,540 | 11,730 | 11,460 | 11,670 | 631,800 | 1,167 |
| 2006-06-29 | 11,360 | 11,380 | 11,150 | 11,240 | 589,100 | 1,124 |
| 2006-06-28 | 11,380 | 11,450 | 11,260 | 11,340 | 361,600 | 1,134 |
| 2006-06-27 | 11,520 | 11,550 | 11,400 | 11,450 | 331,900 | 1,145 |
| 2006-06-26 | 11,500 | 11,640 | 11,370 | 11,420 | 598,900 | 1,142 |
| 2006-06-23 | 11,400 | 11,540 | 11,280 | 11,450 | 620,400 | 1,145 |
| 2006-06-22 | 11,210 | 11,490 | 11,170 | 11,410 | 564,600 | 1,141 |
| 2006-06-21 | 11,240 | 11,360 | 10,980 | 11,110 | 891,900 | 1,111 |
| 2006-06-20 | 11,820 | 11,880 | 11,280 | 11,370 | 793,900 | 1,137 |
| 2006-06-19 | 11,910 | 12,160 | 11,850 | 12,020 | 723,100 | 1,202 |
| 2006-06-16 | 12,000 | 12,000 | 11,820 | 11,890 | 603,200 | 1,189 |
| 2006-06-15 | 11,300 | 11,640 | 11,250 | 11,550 | 959,100 | 1,155 |
| 2006-06-14 | 11,090 | 11,600 | 10,980 | 11,030 | 898,900 | 1,103 |
| 2006-06-13 | 11,200 | 11,470 | 11,090 | 11,180 | 654,000 | 1,118 |
| 2006-06-12 | 11,330 | 11,680 | 11,210 | 11,580 | 866,800 | 1,158 |
| 2006-06-09 | 11,000 | 11,330 | 10,950 | 11,230 | 1,139,200 | 1,123 |
| 2006-06-08 | 10,800 | 10,940 | 10,520 | 10,730 | 701,600 | 1,073 |
| 2006-06-07 | 11,220 | 11,460 | 11,000 | 11,030 | 697,000 | 1,103 |
| 2006-06-06 | 11,550 | 11,630 | 11,340 | 11,420 | 869,000 | 1,142 |
| 2006-06-05 | 11,290 | 11,870 | 10,950 | 11,750 | 1,084,600 | 1,175 |
| 2006-06-02 | 10,840 | 11,340 | 10,170 | 11,220 | 1,528,700 | 1,122 |
| 2006-06-01 | 11,560 | 11,610 | 10,360 | 10,660 | 1,319,400 | 1,066 |
| 2006-05-31 | 11,380 | 11,560 | 11,300 | 11,510 | 617,500 | 1,151 |
| 2006-05-30 | 11,970 | 11,980 | 11,740 | 11,780 | 374,700 | 1,178 |
| 2006-05-29 | 12,200 | 12,270 | 11,860 | 11,960 | 475,200 | 1,196 |
| 2006-05-26 | 11,990 | 12,080 | 11,870 | 12,000 | 639,200 | 1,200 |
| 2006-05-25 | 11,670 | 11,930 | 11,430 | 11,870 | 743,100 | 1,187 |
| 2006-05-24 | 11,750 | 11,790 | 11,230 | 11,530 | 966,200 | 1,153 |
| 2006-05-23 | 11,350 | 11,700 | 11,270 | 11,540 | 724,500 | 1,154 |
| 2006-05-22 | 12,280 | 12,410 | 11,670 | 11,700 | 878,300 | 1,170 |
| 2006-05-19 | 12,000 | 12,100 | 11,660 | 12,080 | 1,144,800 | 1,208 |
| 2006-05-18 | 11,290 | 11,740 | 11,140 | 11,630 | 852,800 | 1,163 |
| 2006-05-17 | 11,540 | 11,670 | 11,210 | 11,310 | 880,300 | 1,131 |
| 2006-05-16 | 11,710 | 11,860 | 11,390 | 11,450 | 518,100 | 1,145 |
| 2006-05-15 | 11,620 | 11,720 | 11,520 | 11,610 | 493,600 | 1,161 |
| 2006-05-12 | 11,800 | 11,820 | 11,350 | 11,820 | 790,700 | 1,182 |
| 2006-05-11 | 12,200 | 12,250 | 11,850 | 11,890 | 613,600 | 1,189 |
| 2006-05-10 | 12,500 | 12,510 | 12,160 | 12,310 | 386,900 | 1,231 |
| 2006-05-09 | 12,790 | 12,790 | 12,540 | 12,550 | 319,200 | 1,255 |
| 2006-05-08 | 12,730 | 12,830 | 12,580 | 12,710 | 605,100 | 1,271 |
| 2006-05-02 | 12,300 | 12,530 | 12,270 | 12,510 | 428,900 | 1,251 |
| 2006-05-01 | 12,420 | 12,480 | 12,270 | 12,310 | 290,700 | 1,231 |
| 2006-04-28 | 12,500 | 12,620 | 12,240 | 12,410 | 421,200 | 1,241 |
| 2006-04-27 | 12,800 | 12,800 | 12,450 | 12,490 | 422,700 | 1,249 |
| 2006-04-26 | 12,710 | 12,880 | 12,550 | 12,670 | 429,300 | 1,267 |
| 2006-04-25 | 12,230 | 12,520 | 11,950 | 12,510 | 884,700 | 1,251 |
| 2006-04-24 | 12,510 | 12,520 | 12,210 | 12,210 | 570,100 | 1,221 |
| 2006-04-21 | 12,850 | 12,920 | 12,630 | 12,710 | 379,700 | 1,271 |
| 2006-04-20 | 13,060 | 13,100 | 12,850 | 12,890 | 340,400 | 1,289 |
| 2006-04-19 | 13,210 | 13,270 | 12,950 | 12,960 | 313,000 | 1,296 |
| 2006-04-18 | 12,850 | 13,140 | 12,800 | 13,090 | 447,700 | 1,309 |
| 2006-04-17 | 13,380 | 13,390 | 12,930 | 12,970 | 345,300 | 1,297 |
| 2006-04-14 | 13,500 | 13,520 | 13,370 | 13,400 | 210,300 | 1,340 |
| 2006-04-13 | 13,700 | 13,700 | 13,510 | 13,530 | 381,300 | 1,353 |
| 2006-04-12 | 13,660 | 13,740 | 13,500 | 13,500 | 327,500 | 1,350 |
| 2006-04-11 | 13,880 | 13,930 | 13,670 | 13,860 | 359,500 | 1,386 |
| 2006-04-10 | 13,600 | 13,840 | 13,510 | 13,820 | 432,500 | 1,382 |
| 2006-04-07 | 13,760 | 13,800 | 13,510 | 13,550 | 348,300 | 1,355 |
| 2006-04-06 | 13,670 | 13,730 | 13,500 | 13,730 | 328,300 | 1,373 |
| 2006-04-05 | 13,960 | 13,970 | 13,430 | 13,470 | 414,900 | 1,347 |
| 2006-04-04 | 14,050 | 14,050 | 13,750 | 13,900 | 430,100 | 1,390 |
| 2006-04-03 | 13,700 | 13,960 | 13,610 | 13,920 | 534,500 | 1,392 |
| 2006-03-31 | 13,680 | 13,680 | 13,450 | 13,570 | 491,400 | 1,357 |
| 2006-03-30 | 13,470 | 13,710 | 13,400 | 13,600 | 439,600 | 1,360 |
| 2006-03-29 | 13,080 | 13,420 | 13,010 | 13,350 | 295,500 | 1,335 |
| 2006-03-28 | 13,000 | 13,140 | 12,850 | 13,100 | 387,800 | 1,310 |
| 2006-03-27 | 13,260 | 13,370 | 13,190 | 13,190 | 439,800 | 1,319 |
| 2006-03-24 | 13,080 | 13,370 | 13,080 | 13,250 | 683,500 | 1,325 |
| 2006-03-23 | 13,380 | 13,400 | 13,020 | 13,060 | 437,800 | 1,306 |
| 2006-03-22 | 13,000 | 13,370 | 12,980 | 13,340 | 1,028,200 | 1,334 |
| 2006-03-20 | 12,970 | 13,060 | 12,860 | 13,000 | 527,800 | 1,300 |
| 2006-03-17 | 12,930 | 13,000 | 12,670 | 13,000 | 454,800 | 1,300 |
| 2006-03-16 | 12,630 | 13,000 | 12,300 | 12,880 | 880,600 | 1,288 |
| 2006-03-15 | 12,980 | 13,030 | 12,490 | 12,570 | 633,100 | 1,257 |
| 2006-03-14 | 13,000 | 13,060 | 12,830 | 12,970 | 1,062,900 | 1,297 |
| 2006-03-13 | 12,800 | 13,030 | 12,770 | 12,990 | 847,400 | 1,299 |
| 2006-03-10 | 12,470 | 12,830 | 12,400 | 12,600 | 1,448,300 | 1,260 |
| 2006-03-09 | 11,900 | 12,470 | 11,870 | 12,470 | 860,900 | 1,247 |
| 2006-03-08 | 11,640 | 11,740 | 11,550 | 11,710 | 430,400 | 1,171 |
| 2006-03-07 | 11,690 | 11,700 | 11,520 | 11,610 | 620,900 | 1,161 |
| 2006-03-06 | 11,580 | 11,730 | 11,350 | 11,710 | 1,357,500 | 1,171 |
| 2006-03-03 | 12,120 | 12,350 | 11,940 | 12,100 | 664,700 | 1,210 |
| 2006-03-02 | 12,870 | 12,880 | 12,050 | 12,110 | 552,700 | 1,211 |
| 2006-03-01 | 12,160 | 12,640 | 12,070 | 12,480 | 411,900 | 1,248 |
| 2006-02-28 | 12,900 | 12,920 | 12,460 | 12,560 | 816,800 | 1,256 |
| 2006-02-27 | 13,050 | 13,170 | 12,780 | 12,900 | 603,500 | 1,290 |
| 2006-02-24 | 12,940 | 13,030 | 12,730 | 12,990 | 668,600 | 1,299 |
| 2006-02-23 | 12,540 | 13,010 | 12,370 | 12,960 | 892,800 | 1,296 |
| 2006-02-22 | 12,540 | 12,600 | 12,210 | 12,340 | 644,000 | 1,234 |
| 2006-02-21 | 12,200 | 12,620 | 11,920 | 12,580 | 1,118,200 | 1,258 |
| 2006-02-20 | 11,400 | 11,760 | 11,010 | 11,240 | 1,128,800 | 1,124 |
| 2006-02-17 | 12,550 | 12,700 | 11,750 | 12,000 | 861,100 | 1,200 |
| 2006-02-16 | 12,520 | 12,880 | 12,400 | 12,670 | 615,800 | 1,267 |
| 2006-02-15 | 13,200 | 13,220 | 12,660 | 12,920 | 1,011,700 | 1,292 |
| 2006-02-14 | 12,280 | 13,100 | 11,760 | 13,000 | 2,085,500 | 1,300 |
| 2006-02-13 | 12,150 | 12,370 | 11,610 | 12,350 | 1,957,200 | 1,235 |
| 2006-02-10 | 12,930 | 12,950 | 12,120 | 12,380 | 1,355,400 | 1,238 |
| 2006-02-09 | 13,490 | 13,590 | 12,940 | 13,020 | 1,059,700 | 1,302 |
| 2006-02-08 | 13,900 | 14,020 | 13,410 | 13,480 | 928,600 | 1,348 |
| 2006-02-07 | 14,350 | 14,380 | 14,020 | 14,050 | 626,300 | 1,405 |
| 2006-02-06 | 14,150 | 14,340 | 14,010 | 14,330 | 768,500 | 1,433 |
| 2006-02-03 | 14,190 | 14,210 | 13,960 | 14,050 | 993,200 | 1,405 |
| 2006-02-02 | 14,500 | 14,570 | 14,270 | 14,330 | 1,138,100 | 1,433 |
| 2006-02-01 | 14,950 | 15,060 | 14,510 | 14,670 | 959,600 | 1,467 |
| 2006-01-31 | 15,190 | 15,310 | 14,880 | 15,120 | 836,100 | 1,512 |
| 2006-01-30 | 15,100 | 15,430 | 15,050 | 15,390 | 772,000 | 1,539 |
| 2006-01-27 | 14,700 | 14,780 | 14,430 | 14,650 | 432,400 | 1,465 |
| 2006-01-26 | 14,190 | 14,200 | 13,900 | 14,160 | 406,400 | 1,416 |
| 2006-01-25 | 13,700 | 14,150 | 13,680 | 13,810 | 517,500 | 1,381 |
| 2006-01-24 | 13,220 | 13,740 | 13,220 | 13,610 | 729,100 | 1,361 |
| 2006-01-23 | 13,900 | 13,900 | 13,050 | 13,200 | 555,900 | 1,320 |
| 2006-01-20 | 14,410 | 14,410 | 13,920 | 14,210 | 704,300 | 1,421 |
| 2006-01-19 | 13,250 | 14,070 | 13,250 | 13,810 | 649,600 | 1,381 |
| 2006-01-18 | 12,980 | 13,810 | 12,500 | 13,260 | 807,200 | 1,326 |
| 2006-01-17 | 14,500 | 14,750 | 13,450 | 13,980 | 498,400 | 1,398 |
| 2006-01-16 | 14,860 | 14,950 | 14,670 | 14,770 | 268,400 | 1,477 |
| 2006-01-13 | 14,980 | 14,990 | 14,830 | 14,890 | 251,900 | 1,489 |
| 2006-01-12 | 15,000 | 15,080 | 14,810 | 14,960 | 407,000 | 1,496 |
| 2006-01-11 | 15,040 | 15,050 | 14,600 | 15,040 | 616,500 | 1,504 |
| 2006-01-10 | 15,470 | 15,590 | 14,810 | 14,870 | 699,800 | 1,487 |
| 2006-01-06 | 15,090 | 15,370 | 14,960 | 15,320 | 696,200 | 1,532 |
| 2006-01-05 | 15,000 | 15,100 | 14,800 | 14,950 | 537,900 | 1,495 |
| 2006-01-04 | 15,100 | 15,180 | 14,800 | 14,990 | 572,400 | 1,499 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
