9832 (株)オートバックスセブン 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 | 4,380 | 4,380 | 4,340 | 4,340 | 1,400 | 1,446.67 |
| 2006-12-28 | 4,360 | 4,360 | 4,330 | 4,360 | 3,500 | 1,453.33 |
| 2006-12-27 | 4,340 | 4,370 | 4,320 | 4,350 | 3,300 | 1,450 |
| 2006-12-26 | 4,280 | 4,340 | 4,280 | 4,330 | 1,800 | 1,443.33 |
| 2006-12-25 | 4,380 | 4,380 | 4,310 | 4,310 | 1,400 | 1,436.67 |
| 2006-12-22 | 4,390 | 4,390 | 4,310 | 4,320 | 3,400 | 1,440 |
| 2006-12-21 | 4,290 | 4,360 | 4,250 | 4,340 | 3,900 | 1,446.67 |
| 2006-12-20 | 4,270 | 4,270 | 4,230 | 4,270 | 5,400 | 1,423.33 |
| 2006-12-19 | 4,310 | 4,330 | 4,230 | 4,240 | 2,900 | 1,413.33 |
| 2006-12-18 | 4,370 | 4,370 | 4,340 | 4,370 | 2,700 | 1,456.67 |
| 2006-12-15 | 4,370 | 4,370 | 4,300 | 4,310 | 6,100 | 1,436.67 |
| 2006-12-14 | 4,310 | 4,370 | 4,300 | 4,370 | 5,800 | 1,456.67 |
| 2006-12-13 | 4,410 | 4,430 | 4,360 | 4,390 | 4,300 | 1,463.33 |
| 2006-12-12 | 4,470 | 4,470 | 4,390 | 4,410 | 3,200 | 1,470 |
| 2006-12-11 | 4,510 | 4,510 | 4,440 | 4,470 | 3,100 | 1,490 |
| 2006-12-08 | 4,470 | 4,480 | 4,410 | 4,410 | 29,800 | 1,470 |
| 2006-12-07 | 4,430 | 4,530 | 4,430 | 4,500 | 4,400 | 1,500 |
| 2006-12-06 | 4,250 | 4,410 | 4,250 | 4,410 | 3,900 | 1,470 |
| 2006-12-05 | 4,300 | 4,300 | 4,220 | 4,250 | 2,200 | 1,416.67 |
| 2006-12-04 | 4,310 | 4,310 | 4,280 | 4,310 | 3,300 | 1,436.67 |
| 2006-12-01 | 4,220 | 4,300 | 4,220 | 4,300 | 7,600 | 1,433.33 |
| 2006-11-30 | 4,090 | 4,200 | 4,090 | 4,190 | 3,900 | 1,396.67 |
| 2006-11-29 | 4,010 | 4,060 | 4,010 | 4,060 | 2,900 | 1,353.33 |
| 2006-11-28 | 3,960 | 4,010 | 3,950 | 3,990 | 3,900 | 1,330 |
| 2006-11-27 | 4,000 | 4,020 | 4,000 | 4,000 | 2,200 | 1,333.33 |
| 2006-11-24 | 4,010 | 4,030 | 4,000 | 4,030 | 3,400 | 1,343.33 |
| 2006-11-22 | 4,000 | 4,040 | 3,960 | 4,010 | 4,000 | 1,336.67 |
| 2006-11-21 | 4,050 | 4,060 | 4,000 | 4,000 | 2,000 | 1,333.33 |
| 2006-11-20 | 4,050 | 4,100 | 4,040 | 4,040 | 5,500 | 1,346.67 |
| 2006-11-17 | 3,980 | 4,080 | 3,980 | 4,040 | 3,700 | 1,346.67 |
| 2006-11-16 | 4,020 | 4,020 | 3,920 | 3,940 | 4,700 | 1,313.33 |
| 2006-11-15 | 4,060 | 4,060 | 4,020 | 4,020 | 2,300 | 1,340 |
| 2006-11-14 | 3,950 | 4,040 | 3,940 | 4,040 | 2,800 | 1,346.67 |
| 2006-11-13 | 3,970 | 3,970 | 3,910 | 3,910 | 5,900 | 1,303.33 |
| 2006-11-10 | 4,020 | 4,030 | 3,950 | 3,960 | 11,000 | 1,320 |
| 2006-11-09 | 4,140 | 4,140 | 3,990 | 4,000 | 8,800 | 1,333.33 |
| 2006-11-08 | 4,220 | 4,220 | 4,160 | 4,170 | 2,700 | 1,390 |
| 2006-11-07 | 4,280 | 4,280 | 4,170 | 4,170 | 1,000 | 1,390 |
| 2006-11-06 | 4,260 | 4,260 | 4,190 | 4,230 | 3,000 | 1,410 |
| 2006-11-02 | 4,200 | 4,270 | 4,200 | 4,250 | 4,500 | 1,416.67 |
| 2006-11-01 | 4,210 | 4,250 | 4,210 | 4,240 | 3,300 | 1,413.33 |
| 2006-10-31 | 4,200 | 4,260 | 4,190 | 4,220 | 6,500 | 1,406.67 |
| 2006-10-30 | 4,130 | 4,160 | 4,070 | 4,150 | 13,400 | 1,383.33 |
| 2006-10-27 | 4,190 | 4,220 | 4,150 | 4,160 | 5,600 | 1,386.67 |
| 2006-10-26 | 4,150 | 4,160 | 4,090 | 4,160 | 4,800 | 1,386.67 |
| 2006-10-25 | 4,150 | 4,170 | 4,080 | 4,110 | 5,400 | 1,370 |
| 2006-10-24 | 4,210 | 4,210 | 4,150 | 4,170 | 6,400 | 1,390 |
| 2006-10-23 | 4,090 | 4,170 | 4,040 | 4,050 | 9,600 | 1,350 |
| 2006-10-20 | 4,200 | 4,230 | 4,160 | 4,180 | 11,300 | 1,393.33 |
| 2006-10-19 | 4,130 | 4,190 | 4,110 | 4,180 | 8,500 | 1,393.33 |
| 2006-10-18 | 4,070 | 4,110 | 4,010 | 4,090 | 7,900 | 1,363.33 |
| 2006-10-17 | 4,050 | 4,090 | 4,040 | 4,080 | 7,700 | 1,360 |
| 2006-10-16 | 4,050 | 4,050 | 3,990 | 4,000 | 9,600 | 1,333.33 |
| 2006-10-13 | 4,080 | 4,080 | 3,940 | 4,000 | 11,600 | 1,333.33 |
| 2006-10-12 | 3,910 | 4,000 | 3,750 | 4,000 | 12,800 | 1,333.33 |
| 2006-10-11 | 4,140 | 4,140 | 3,900 | 3,920 | 17,700 | 1,306.67 |
| 2006-10-10 | 4,180 | 4,230 | 4,150 | 4,150 | 2,000 | 1,383.33 |
| 2006-10-06 | 4,220 | 4,230 | 4,190 | 4,190 | 2,900 | 1,396.67 |
| 2006-10-05 | 4,250 | 4,280 | 4,220 | 4,280 | 7,300 | 1,426.67 |
| 2006-10-04 | 4,300 | 4,300 | 4,200 | 4,200 | 7,500 | 1,400 |
| 2006-10-03 | 4,340 | 4,390 | 4,310 | 4,320 | 4,400 | 1,440 |
| 2006-10-02 | 4,400 | 4,400 | 4,360 | 4,380 | 1,800 | 1,460 |
| 2006-09-29 | 4,470 | 4,470 | 4,350 | 4,420 | 2,100 | 1,473.33 |
| 2006-09-28 | 4,480 | 4,480 | 4,400 | 4,430 | 1,300 | 1,476.67 |
| 2006-09-27 | 4,460 | 4,500 | 4,450 | 4,500 | 5,100 | 1,500 |
| 2006-09-26 | 4,400 | 4,410 | 4,400 | 4,410 | 2,200 | 1,470 |
| 2006-09-25 | 4,320 | 4,420 | 4,320 | 4,410 | 7,500 | 1,470 |
| 2006-09-22 | 4,280 | 4,340 | 4,280 | 4,310 | 6,300 | 1,436.67 |
| 2006-09-21 | 4,350 | 4,350 | 4,180 | 4,280 | 5,200 | 1,426.67 |
| 2006-09-20 | 4,410 | 4,410 | 4,300 | 4,300 | 3,500 | 1,433.33 |
| 2006-09-19 | 4,500 | 4,500 | 4,390 | 4,400 | 5,700 | 1,466.67 |
| 2006-09-15 | 4,430 | 4,430 | 4,410 | 4,430 | 3,000 | 1,476.67 |
| 2006-09-14 | 4,470 | 4,470 | 4,380 | 4,430 | 5,500 | 1,476.67 |
| 2006-09-13 | 4,550 | 4,550 | 4,420 | 4,420 | 4,200 | 1,473.33 |
| 2006-09-12 | 4,610 | 4,610 | 4,480 | 4,500 | 5,400 | 1,500 |
| 2006-09-11 | 4,650 | 4,650 | 4,590 | 4,620 | 5,000 | 1,540 |
| 2006-09-08 | 4,640 | 4,730 | 4,620 | 4,660 | 48,900 | 1,553.33 |
| 2006-09-07 | 4,770 | 4,770 | 4,670 | 4,680 | 4,400 | 1,560 |
| 2006-09-06 | 4,830 | 4,850 | 4,770 | 4,770 | 2,400 | 1,590 |
| 2006-09-05 | 4,850 | 4,850 | 4,800 | 4,800 | 3,500 | 1,600 |
| 2006-09-04 | 4,860 | 4,860 | 4,840 | 4,850 | 4,200 | 1,616.67 |
| 2006-09-01 | 4,840 | 4,870 | 4,820 | 4,820 | 3,600 | 1,606.67 |
| 2006-08-31 | 4,760 | 4,870 | 4,760 | 4,870 | 5,600 | 1,623.33 |
| 2006-08-30 | 4,720 | 4,770 | 4,710 | 4,760 | 3,900 | 1,586.67 |
| 2006-08-29 | 4,720 | 4,750 | 4,700 | 4,730 | 3,300 | 1,576.67 |
| 2006-08-28 | 4,730 | 4,730 | 4,670 | 4,670 | 3,400 | 1,556.67 |
| 2006-08-25 | 4,680 | 4,710 | 4,660 | 4,670 | 4,500 | 1,556.67 |
| 2006-08-24 | 4,730 | 4,730 | 4,660 | 4,670 | 4,900 | 1,556.67 |
| 2006-08-23 | 4,770 | 4,770 | 4,750 | 4,760 | 1,700 | 1,586.67 |
| 2006-08-22 | 4,760 | 4,830 | 4,760 | 4,800 | 6,400 | 1,600 |
| 2006-08-21 | 4,720 | 4,730 | 4,700 | 4,710 | 6,200 | 1,570 |
| 2006-08-18 | 4,750 | 4,750 | 4,670 | 4,730 | 9,400 | 1,576.67 |
| 2006-08-17 | 4,850 | 4,850 | 4,720 | 4,730 | 11,800 | 1,576.67 |
| 2006-08-16 | 4,950 | 4,950 | 4,810 | 4,820 | 11,500 | 1,606.67 |
| 2006-08-15 | 4,910 | 4,920 | 4,870 | 4,870 | 4,000 | 1,623.33 |
| 2006-08-14 | 4,850 | 4,920 | 4,850 | 4,910 | 4,500 | 1,636.67 |
| 2006-08-11 | 4,950 | 4,960 | 4,850 | 4,880 | 8,600 | 1,626.67 |
| 2006-08-10 | 5,060 | 5,100 | 4,980 | 5,020 | 3,100 | 1,673.33 |
| 2006-08-09 | 5,030 | 5,050 | 4,950 | 5,050 | 3,700 | 1,683.33 |
| 2006-08-08 | 5,060 | 5,060 | 5,010 | 5,010 | 6,200 | 1,670 |
| 2006-08-07 | 5,000 | 5,010 | 4,890 | 4,890 | 1,800 | 1,630 |
| 2006-08-04 | 5,000 | 5,060 | 5,000 | 5,060 | 2,800 | 1,686.67 |
| 2006-08-03 | 5,040 | 5,040 | 4,990 | 5,000 | 900 | 1,666.67 |
| 2006-08-02 | 5,020 | 5,050 | 4,990 | 5,050 | 1,300 | 1,683.33 |
| 2006-08-01 | 5,110 | 5,150 | 4,960 | 4,990 | 2,200 | 1,663.33 |
| 2006-07-31 | 5,080 | 5,100 | 5,050 | 5,050 | 4,100 | 1,683.33 |
| 2006-07-28 | 4,880 | 4,980 | 4,880 | 4,980 | 1,400 | 1,660 |
| 2006-07-27 | 4,900 | 4,900 | 4,760 | 4,880 | 1,800 | 1,626.67 |
| 2006-07-26 | 5,000 | 5,000 | 4,850 | 4,850 | 2,200 | 1,616.67 |
| 2006-07-25 | 5,010 | 5,010 | 4,960 | 4,960 | 2,000 | 1,653.33 |
| 2006-07-24 | 4,880 | 4,890 | 4,880 | 4,890 | 600 | 1,630 |
| 2006-07-21 | 4,760 | 4,930 | 4,760 | 4,910 | 1,400 | 1,636.67 |
| 2006-07-20 | 4,840 | 4,840 | 4,710 | 4,740 | 2,200 | 1,580 |
| 2006-07-19 | 4,730 | 4,840 | 4,700 | 4,740 | 1,700 | 1,580 |
| 2006-07-18 | 4,950 | 4,950 | 4,680 | 4,680 | 2,500 | 1,560 |
| 2006-07-14 | 4,970 | 4,970 | 4,900 | 4,920 | 4,600 | 1,640 |
| 2006-07-13 | 4,990 | 5,030 | 4,860 | 4,920 | 5,500 | 1,640 |
| 2006-07-12 | 5,010 | 5,070 | 5,010 | 5,070 | 1,500 | 1,690 |
| 2006-07-11 | 5,040 | 5,150 | 5,040 | 5,100 | 2,800 | 1,700 |
| 2006-07-10 | 4,990 | 5,120 | 4,990 | 5,100 | 2,600 | 1,700 |
| 2006-07-07 | 5,100 | 5,160 | 5,080 | 5,090 | 2,800 | 1,696.67 |
| 2006-07-06 | 5,000 | 5,100 | 4,960 | 5,040 | 3,700 | 1,680 |
| 2006-07-05 | 4,940 | 4,990 | 4,940 | 4,980 | 2,600 | 1,660 |
| 2006-07-04 | 5,000 | 5,000 | 4,970 | 5,000 | 1,500 | 1,666.67 |
| 2006-07-03 | 5,000 | 5,020 | 4,900 | 4,900 | 2,200 | 1,633.33 |
| 2006-06-30 | 4,800 | 4,930 | 4,790 | 4,930 | 3,800 | 1,643.33 |
| 2006-06-29 | 4,610 | 4,690 | 4,610 | 4,620 | 9,600 | 1,540 |
| 2006-06-28 | 4,700 | 4,700 | 4,580 | 4,650 | 4,700 | 1,550 |
| 2006-06-27 | 4,710 | 4,800 | 4,700 | 4,800 | 2,100 | 1,600 |
| 2006-06-26 | 4,710 | 4,810 | 4,710 | 4,730 | 5,300 | 1,576.67 |
| 2006-06-23 | 4,630 | 4,660 | 4,590 | 4,660 | 3,100 | 1,553.33 |
| 2006-06-22 | 4,560 | 4,620 | 4,540 | 4,620 | 2,400 | 1,540 |
| 2006-06-21 | 4,650 | 4,650 | 4,460 | 4,520 | 5,300 | 1,506.67 |
| 2006-06-20 | 4,750 | 4,750 | 4,640 | 4,650 | 4,600 | 1,550 |
| 2006-06-19 | 4,800 | 4,800 | 4,700 | 4,770 | 2,500 | 1,590 |
| 2006-06-16 | 4,740 | 4,800 | 4,690 | 4,800 | 4,200 | 1,600 |
| 2006-06-15 | 4,620 | 4,670 | 4,620 | 4,670 | 1,500 | 1,556.67 |
| 2006-06-14 | 4,650 | 4,700 | 4,630 | 4,670 | 3,400 | 1,556.67 |
| 2006-06-13 | 4,910 | 5,000 | 4,750 | 4,770 | 6,900 | 1,590 |
| 2006-06-12 | 4,730 | 4,930 | 4,730 | 4,870 | 6,800 | 1,623.33 |
| 2006-06-09 | 4,540 | 4,730 | 4,540 | 4,710 | 20,200 | 1,570 |
| 2006-06-08 | 4,470 | 4,530 | 4,400 | 4,530 | 6,500 | 1,510 |
| 2006-06-07 | 4,730 | 4,730 | 4,590 | 4,590 | 1,400 | 1,530 |
| 2006-06-06 | 4,720 | 4,730 | 4,680 | 4,730 | 3,700 | 1,576.67 |
| 2006-06-05 | 4,680 | 4,800 | 4,640 | 4,780 | 3,300 | 1,593.33 |
| 2006-06-02 | 4,760 | 4,760 | 4,540 | 4,700 | 8,400 | 1,566.67 |
| 2006-06-01 | 4,910 | 4,930 | 4,750 | 4,760 | 3,600 | 1,586.67 |
| 2006-05-31 | 4,780 | 4,860 | 4,760 | 4,760 | 3,800 | 1,586.67 |
| 2006-05-30 | 4,910 | 4,940 | 4,870 | 4,910 | 2,300 | 1,636.67 |
| 2006-05-29 | 4,950 | 4,980 | 4,890 | 4,900 | 5,300 | 1,633.33 |
| 2006-05-26 | 4,780 | 4,880 | 4,780 | 4,860 | 3,300 | 1,620 |
| 2006-05-25 | 4,800 | 4,800 | 4,690 | 4,740 | 3,700 | 1,580 |
| 2006-05-24 | 4,720 | 4,840 | 4,710 | 4,810 | 6,300 | 1,603.33 |
| 2006-05-23 | 4,640 | 4,750 | 4,630 | 4,670 | 7,400 | 1,556.67 |
| 2006-05-22 | 5,000 | 5,000 | 4,630 | 4,670 | 29,900 | 1,556.67 |
| 2006-05-19 | 4,910 | 5,070 | 4,840 | 5,010 | 5,800 | 1,670 |
| 2006-05-18 | 4,970 | 4,970 | 4,840 | 4,860 | 4,900 | 1,620 |
| 2006-05-17 | 5,030 | 5,060 | 4,960 | 5,010 | 6,800 | 1,670 |
| 2006-05-16 | 5,150 | 5,220 | 5,020 | 5,020 | 3,400 | 1,673.33 |
| 2006-05-15 | 5,020 | 5,130 | 5,020 | 5,070 | 4,100 | 1,690 |
| 2006-05-12 | 5,160 | 5,160 | 5,020 | 5,020 | 7,800 | 1,673.33 |
| 2006-05-11 | 5,210 | 5,210 | 5,110 | 5,110 | 4,900 | 1,703.33 |
| 2006-05-10 | 5,420 | 5,420 | 5,130 | 5,150 | 16,200 | 1,716.67 |
| 2006-05-09 | 5,510 | 5,510 | 5,420 | 5,430 | 1,300 | 1,810 |
| 2006-05-08 | 5,500 | 5,530 | 5,470 | 5,470 | 2,300 | 1,823.33 |
| 2006-05-02 | 5,460 | 5,510 | 5,460 | 5,470 | 4,100 | 1,823.33 |
| 2006-05-01 | 5,500 | 5,520 | 5,500 | 5,520 | 800 | 1,840 |
| 2006-04-28 | 5,400 | 5,540 | 5,400 | 5,540 | 5,200 | 1,846.67 |
| 2006-04-27 | 5,530 | 5,530 | 5,400 | 5,420 | 1,500 | 1,806.67 |
| 2006-04-26 | 5,390 | 5,520 | 5,390 | 5,500 | 3,100 | 1,833.33 |
| 2006-04-25 | 5,380 | 5,470 | 5,370 | 5,430 | 2,800 | 1,810 |
| 2006-04-24 | 5,400 | 5,450 | 5,250 | 5,250 | 7,700 | 1,750 |
| 2006-04-21 | 5,450 | 5,510 | 5,370 | 5,450 | 3,200 | 1,816.67 |
| 2006-04-20 | 5,540 | 5,540 | 5,490 | 5,490 | 3,500 | 1,830 |
| 2006-04-19 | 5,560 | 5,580 | 5,510 | 5,510 | 3,300 | 1,836.67 |
| 2006-04-18 | 5,440 | 5,530 | 5,440 | 5,530 | 3,300 | 1,843.33 |
| 2006-04-17 | 5,440 | 5,450 | 5,350 | 5,370 | 10,100 | 1,790 |
| 2006-04-14 | 5,460 | 5,470 | 5,440 | 5,470 | 4,900 | 1,823.33 |
| 2006-04-13 | 5,560 | 5,560 | 5,330 | 5,410 | 6,700 | 1,803.33 |
| 2006-04-12 | 5,590 | 5,590 | 5,510 | 5,510 | 3,800 | 1,836.67 |
| 2006-04-11 | 5,620 | 5,680 | 5,610 | 5,620 | 2,300 | 1,873.33 |
| 2006-04-10 | 5,730 | 5,730 | 5,640 | 5,660 | 3,500 | 1,886.67 |
| 2006-04-07 | 5,720 | 5,760 | 5,680 | 5,730 | 2,900 | 1,910 |
| 2006-04-06 | 5,690 | 5,750 | 5,640 | 5,690 | 5,500 | 1,896.67 |
| 2006-04-05 | 5,760 | 5,760 | 5,590 | 5,620 | 12,500 | 1,873.33 |
| 2006-04-04 | 5,870 | 5,870 | 5,720 | 5,760 | 6,100 | 1,920 |
| 2006-04-03 | 5,780 | 5,930 | 5,650 | 5,770 | 13,700 | 1,923.33 |
| 2006-03-31 | 5,790 | 5,830 | 5,700 | 5,770 | 3,200 | 1,923.33 |
| 2006-03-30 | 5,810 | 5,890 | 5,740 | 5,770 | 6,900 | 1,923.33 |
| 2006-03-29 | 5,620 | 5,780 | 5,620 | 5,780 | 5,300 | 1,926.67 |
| 2006-03-28 | 5,570 | 5,680 | 5,490 | 5,650 | 6,300 | 1,883.33 |
| 2006-03-27 | 5,720 | 5,770 | 5,660 | 5,700 | 11,300 | 1,900 |
| 2006-03-24 | 5,660 | 5,750 | 5,660 | 5,660 | 4,400 | 1,886.67 |
| 2006-03-23 | 5,700 | 5,730 | 5,640 | 5,650 | 5,000 | 1,883.33 |
| 2006-03-22 | 5,610 | 5,680 | 5,610 | 5,660 | 4,600 | 1,886.67 |
| 2006-03-20 | 5,530 | 5,640 | 5,530 | 5,550 | 4,400 | 1,850 |
| 2006-03-17 | 5,280 | 5,510 | 5,280 | 5,470 | 9,300 | 1,823.33 |
| 2006-03-16 | 5,310 | 5,330 | 5,270 | 5,270 | 9,300 | 1,756.67 |
| 2006-03-15 | 5,460 | 5,460 | 5,290 | 5,290 | 14,400 | 1,763.33 |
| 2006-03-14 | 5,460 | 5,510 | 5,420 | 5,510 | 3,500 | 1,836.67 |
| 2006-03-13 | 5,430 | 5,450 | 5,390 | 5,410 | 4,800 | 1,803.33 |
| 2006-03-10 | 5,270 | 5,330 | 5,250 | 5,260 | 48,100 | 1,753.33 |
| 2006-03-09 | 5,210 | 5,410 | 5,210 | 5,410 | 3,500 | 1,803.33 |
| 2006-03-08 | 5,300 | 5,320 | 5,210 | 5,210 | 2,200 | 1,736.67 |
| 2006-03-07 | 5,410 | 5,410 | 5,260 | 5,280 | 4,000 | 1,760 |
| 2006-03-06 | 5,430 | 5,520 | 5,370 | 5,480 | 6,300 | 1,826.67 |
| 2006-03-03 | 5,580 | 5,580 | 5,400 | 5,400 | 4,200 | 1,800 |
| 2006-03-02 | 5,700 | 5,740 | 5,580 | 5,580 | 2,300 | 1,860 |
| 2006-03-01 | 5,750 | 5,810 | 5,660 | 5,700 | 3,600 | 1,900 |
| 2006-02-28 | 5,640 | 5,850 | 5,640 | 5,850 | 5,700 | 1,950 |
| 2006-02-27 | 5,890 | 5,890 | 5,560 | 5,560 | 11,300 | 1,853.33 |
| 2006-02-24 | 5,820 | 5,860 | 5,700 | 5,860 | 3,400 | 1,953.33 |
| 2006-02-23 | 5,700 | 5,930 | 5,700 | 5,830 | 9,700 | 1,943.33 |
| 2006-02-22 | 5,550 | 5,680 | 5,510 | 5,670 | 4,000 | 1,890 |
| 2006-02-21 | 5,680 | 5,680 | 5,600 | 5,620 | 2,200 | 1,873.33 |
| 2006-02-20 | 5,780 | 5,830 | 5,710 | 5,740 | 6,500 | 1,913.33 |
| 2006-02-17 | 5,670 | 5,810 | 5,650 | 5,770 | 12,000 | 1,923.33 |
| 2006-02-16 | 5,570 | 5,770 | 5,520 | 5,760 | 6,400 | 1,920 |
| 2006-02-15 | 5,600 | 5,600 | 5,540 | 5,590 | 3,000 | 1,863.33 |
| 2006-02-14 | 5,580 | 5,680 | 5,400 | 5,600 | 10,300 | 1,866.67 |
| 2006-02-13 | 5,810 | 5,810 | 5,590 | 5,620 | 12,600 | 1,873.33 |
| 2006-02-10 | 5,750 | 5,790 | 5,610 | 5,740 | 11,600 | 1,913.33 |
| 2006-02-09 | 5,630 | 5,650 | 5,520 | 5,650 | 13,800 | 1,883.33 |
| 2006-02-08 | 5,700 | 5,980 | 5,530 | 5,530 | 22,700 | 1,843.33 |
| 2006-02-07 | 5,650 | 5,650 | 5,600 | 5,600 | 7,200 | 1,866.67 |
| 2006-02-06 | 5,800 | 5,800 | 5,570 | 5,650 | 9,200 | 1,883.33 |
| 2006-02-03 | 5,800 | 5,820 | 5,740 | 5,800 | 3,500 | 1,933.33 |
| 2006-02-02 | 5,850 | 5,890 | 5,820 | 5,820 | 3,600 | 1,940 |
| 2006-02-01 | 5,900 | 5,970 | 5,800 | 5,870 | 3,800 | 1,956.67 |
| 2006-01-31 | 6,010 | 6,010 | 5,950 | 5,950 | 4,900 | 1,983.33 |
| 2006-01-30 | 5,970 | 6,010 | 5,960 | 5,980 | 4,900 | 1,993.33 |
| 2006-01-27 | 5,880 | 6,000 | 5,880 | 5,950 | 3,000 | 1,983.33 |
| 2006-01-26 | 5,830 | 5,900 | 5,810 | 5,810 | 2,900 | 1,936.67 |
| 2006-01-25 | 6,000 | 6,000 | 5,810 | 5,810 | 5,800 | 1,936.67 |
| 2006-01-24 | 5,770 | 5,990 | 5,770 | 5,960 | 6,200 | 1,986.67 |
| 2006-01-23 | 5,900 | 6,110 | 5,770 | 5,770 | 11,100 | 1,923.33 |
| 2006-01-20 | 6,090 | 6,100 | 5,960 | 6,100 | 6,700 | 2,033.33 |
| 2006-01-19 | 5,490 | 6,100 | 5,400 | 6,000 | 4,900 | 2,000 |
| 2006-01-18 | 6,100 | 6,100 | 5,280 | 5,540 | 9,500 | 1,846.67 |
| 2006-01-17 | 6,060 | 6,220 | 6,060 | 6,200 | 8,300 | 2,066.67 |
| 2006-01-16 | 6,220 | 6,220 | 6,120 | 6,120 | 5,300 | 2,040 |
| 2006-01-13 | 6,100 | 6,250 | 6,080 | 6,230 | 8,200 | 2,076.67 |
| 2006-01-12 | 6,080 | 6,130 | 5,980 | 6,050 | 7,200 | 2,016.67 |
| 2006-01-11 | 5,920 | 6,070 | 5,850 | 6,070 | 9,100 | 2,023.33 |
| 2006-01-10 | 6,180 | 6,180 | 5,930 | 5,930 | 9,900 | 1,976.67 |
| 2006-01-06 | 6,160 | 6,260 | 6,160 | 6,190 | 10,500 | 2,063.33 |
| 2006-01-05 | 6,210 | 6,230 | 6,140 | 6,170 | 3,300 | 2,056.67 |
| 2006-01-04 | 6,260 | 6,260 | 6,110 | 6,110 | 4,800 | 2,036.67 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
