9842 アークランズ(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 | 1,720 | 1,721 | 1,680 | 1,715 | 18,800 | 857.50 |
| 2006-12-28 | 1,679 | 1,720 | 1,650 | 1,720 | 43,500 | 860 |
| 2006-12-27 | 1,645 | 1,675 | 1,645 | 1,674 | 30,300 | 837 |
| 2006-12-26 | 1,600 | 1,639 | 1,600 | 1,638 | 22,000 | 819 |
| 2006-12-25 | 1,588 | 1,599 | 1,576 | 1,598 | 19,300 | 799 |
| 2006-12-22 | 1,590 | 1,595 | 1,570 | 1,575 | 18,600 | 787.50 |
| 2006-12-21 | 1,601 | 1,608 | 1,569 | 1,589 | 30,800 | 794.50 |
| 2006-12-20 | 1,583 | 1,604 | 1,566 | 1,600 | 29,100 | 800 |
| 2006-12-19 | 1,557 | 1,557 | 1,548 | 1,553 | 20,100 | 776.50 |
| 2006-12-18 | 1,554 | 1,565 | 1,549 | 1,556 | 16,000 | 778 |
| 2006-12-15 | 1,550 | 1,562 | 1,540 | 1,553 | 27,100 | 776.50 |
| 2006-12-14 | 1,555 | 1,563 | 1,550 | 1,557 | 15,700 | 778.50 |
| 2006-12-13 | 1,555 | 1,559 | 1,548 | 1,555 | 22,700 | 777.50 |
| 2006-12-12 | 1,547 | 1,575 | 1,546 | 1,554 | 17,300 | 777 |
| 2006-12-11 | 1,550 | 1,556 | 1,537 | 1,546 | 21,300 | 773 |
| 2006-12-08 | 1,521 | 1,540 | 1,506 | 1,520 | 42,200 | 760 |
| 2006-12-07 | 1,559 | 1,559 | 1,530 | 1,544 | 25,700 | 772 |
| 2006-12-06 | 1,623 | 1,624 | 1,552 | 1,560 | 39,200 | 780 |
| 2006-12-05 | 1,584 | 1,618 | 1,541 | 1,545 | 38,500 | 772.50 |
| 2006-12-04 | 1,609 | 1,627 | 1,586 | 1,613 | 27,400 | 806.50 |
| 2006-12-01 | 1,590 | 1,618 | 1,555 | 1,562 | 20,400 | 781 |
| 2006-11-30 | 1,510 | 1,630 | 1,503 | 1,590 | 60,600 | 795 |
| 2006-11-29 | 1,488 | 1,590 | 1,475 | 1,590 | 45,200 | 795 |
| 2006-11-28 | 1,475 | 1,489 | 1,450 | 1,468 | 19,200 | 734 |
| 2006-11-27 | 1,528 | 1,528 | 1,475 | 1,489 | 33,100 | 744.50 |
| 2006-11-24 | 1,513 | 1,519 | 1,470 | 1,503 | 23,800 | 751.50 |
| 2006-11-22 | 1,495 | 1,529 | 1,494 | 1,512 | 28,200 | 756 |
| 2006-11-21 | 1,497 | 1,528 | 1,490 | 1,501 | 21,800 | 750.50 |
| 2006-11-20 | 1,561 | 1,561 | 1,491 | 1,495 | 26,800 | 747.50 |
| 2006-11-17 | 1,560 | 1,583 | 1,558 | 1,560 | 23,800 | 780 |
| 2006-11-16 | 1,560 | 1,576 | 1,558 | 1,560 | 54,300 | 780 |
| 2006-11-15 | 1,568 | 1,573 | 1,558 | 1,562 | 28,000 | 781 |
| 2006-11-14 | 1,560 | 1,570 | 1,554 | 1,560 | 36,900 | 780 |
| 2006-11-13 | 1,610 | 1,610 | 1,560 | 1,560 | 13,100 | 780 |
| 2006-11-10 | 1,640 | 1,644 | 1,599 | 1,622 | 44,200 | 811 |
| 2006-11-09 | 1,627 | 1,660 | 1,619 | 1,630 | 21,300 | 815 |
| 2006-11-08 | 1,632 | 1,640 | 1,610 | 1,626 | 30,300 | 813 |
| 2006-11-07 | 1,680 | 1,680 | 1,632 | 1,650 | 25,600 | 825 |
| 2006-11-06 | 1,700 | 1,711 | 1,685 | 1,694 | 9,600 | 847 |
| 2006-11-02 | 1,700 | 1,713 | 1,690 | 1,705 | 15,400 | 852.50 |
| 2006-11-01 | 1,765 | 1,765 | 1,700 | 1,711 | 19,400 | 855.50 |
| 2006-10-31 | 1,694 | 1,764 | 1,694 | 1,760 | 50,600 | 880 |
| 2006-10-30 | 1,648 | 1,673 | 1,644 | 1,644 | 46,200 | 822 |
| 2006-10-27 | 1,665 | 1,665 | 1,636 | 1,647 | 29,800 | 823.50 |
| 2006-10-26 | 1,651 | 1,673 | 1,651 | 1,665 | 19,500 | 832.50 |
| 2006-10-25 | 1,649 | 1,668 | 1,641 | 1,646 | 9,800 | 823 |
| 2006-10-24 | 1,661 | 1,674 | 1,646 | 1,648 | 15,300 | 824 |
| 2006-10-23 | 1,661 | 1,699 | 1,657 | 1,660 | 17,700 | 830 |
| 2006-10-20 | 1,650 | 1,654 | 1,623 | 1,631 | 10,700 | 815.50 |
| 2006-10-19 | 1,647 | 1,653 | 1,640 | 1,652 | 18,600 | 826 |
| 2006-10-18 | 1,640 | 1,640 | 1,608 | 1,625 | 26,200 | 812.50 |
| 2006-10-17 | 1,630 | 1,637 | 1,625 | 1,631 | 8,400 | 815.50 |
| 2006-10-16 | 1,606 | 1,639 | 1,606 | 1,630 | 24,100 | 815 |
| 2006-10-13 | 1,645 | 1,657 | 1,604 | 1,607 | 18,100 | 803.50 |
| 2006-10-12 | 1,643 | 1,656 | 1,640 | 1,645 | 46,300 | 822.50 |
| 2006-10-11 | 1,648 | 1,673 | 1,642 | 1,645 | 60,000 | 822.50 |
| 2006-10-10 | 1,645 | 1,654 | 1,642 | 1,647 | 24,800 | 823.50 |
| 2006-10-06 | 1,657 | 1,670 | 1,625 | 1,644 | 14,800 | 822 |
| 2006-10-05 | 1,619 | 1,670 | 1,600 | 1,667 | 43,700 | 833.50 |
| 2006-10-04 | 1,643 | 1,670 | 1,600 | 1,605 | 47,300 | 802.50 |
| 2006-10-03 | 1,719 | 1,719 | 1,644 | 1,658 | 55,200 | 829 |
| 2006-10-02 | 1,750 | 1,750 | 1,671 | 1,701 | 17,800 | 850.50 |
| 2006-09-29 | 1,631 | 1,766 | 1,631 | 1,760 | 59,000 | 880 |
| 2006-09-28 | 1,636 | 1,660 | 1,622 | 1,660 | 25,200 | 830 |
| 2006-09-27 | 1,670 | 1,670 | 1,637 | 1,650 | 35,600 | 825 |
| 2006-09-26 | 1,698 | 1,698 | 1,630 | 1,640 | 16,000 | 820 |
| 2006-09-25 | 1,580 | 1,641 | 1,570 | 1,641 | 47,300 | 820.50 |
| 2006-09-22 | 1,605 | 1,658 | 1,585 | 1,592 | 19,500 | 796 |
| 2006-09-21 | 1,548 | 1,730 | 1,521 | 1,725 | 62,400 | 862.50 |
| 2006-09-20 | 1,500 | 1,526 | 1,500 | 1,520 | 21,200 | 760 |
| 2006-09-19 | 1,533 | 1,555 | 1,510 | 1,513 | 13,600 | 756.50 |
| 2006-09-15 | 1,513 | 1,520 | 1,500 | 1,503 | 8,900 | 751.50 |
| 2006-09-14 | 1,514 | 1,525 | 1,505 | 1,515 | 7,700 | 757.50 |
| 2006-09-13 | 1,522 | 1,540 | 1,505 | 1,505 | 8,800 | 752.50 |
| 2006-09-12 | 1,565 | 1,565 | 1,501 | 1,520 | 27,300 | 760 |
| 2006-09-11 | 1,576 | 1,583 | 1,556 | 1,568 | 9,500 | 784 |
| 2006-09-08 | 1,570 | 1,585 | 1,566 | 1,575 | 23,800 | 787.50 |
| 2006-09-07 | 1,604 | 1,613 | 1,560 | 1,573 | 17,800 | 786.50 |
| 2006-09-06 | 1,620 | 1,620 | 1,605 | 1,610 | 9,100 | 805 |
| 2006-09-05 | 1,590 | 1,610 | 1,587 | 1,605 | 10,500 | 802.50 |
| 2006-09-04 | 1,621 | 1,636 | 1,603 | 1,603 | 11,600 | 801.50 |
| 2006-09-01 | 1,650 | 1,650 | 1,607 | 1,611 | 9,700 | 805.50 |
| 2006-08-31 | 1,622 | 1,675 | 1,572 | 1,660 | 42,000 | 830 |
| 2006-08-30 | 1,568 | 1,593 | 1,566 | 1,576 | 21,200 | 788 |
| 2006-08-29 | 1,579 | 1,600 | 1,553 | 1,592 | 19,600 | 796 |
| 2006-08-28 | 1,617 | 1,617 | 1,555 | 1,558 | 23,200 | 779 |
| 2006-08-25 | 1,585 | 1,620 | 1,585 | 1,602 | 9,500 | 801 |
| 2006-08-24 | 1,610 | 1,610 | 1,585 | 1,603 | 23,500 | 801.50 |
| 2006-08-23 | 1,605 | 1,623 | 1,598 | 1,605 | 14,600 | 802.50 |
| 2006-08-22 | 1,610 | 1,631 | 1,588 | 1,622 | 19,400 | 811 |
| 2006-08-21 | 1,661 | 1,670 | 1,637 | 1,637 | 14,900 | 818.50 |
| 2006-08-18 | 1,643 | 1,661 | 1,620 | 1,661 | 19,900 | 830.50 |
| 2006-08-17 | 1,629 | 1,647 | 1,612 | 1,634 | 22,600 | 817 |
| 2006-08-16 | 1,619 | 1,620 | 1,584 | 1,618 | 31,000 | 809 |
| 2006-08-15 | 1,586 | 1,608 | 1,561 | 1,603 | 34,300 | 801.50 |
| 2006-08-14 | 1,591 | 1,594 | 1,560 | 1,593 | 15,400 | 796.50 |
| 2006-08-11 | 1,585 | 1,603 | 1,550 | 1,577 | 15,100 | 788.50 |
| 2006-08-10 | 1,590 | 1,639 | 1,579 | 1,609 | 18,200 | 804.50 |
| 2006-08-09 | 1,595 | 1,611 | 1,580 | 1,590 | 26,000 | 795 |
| 2006-08-08 | 1,670 | 1,670 | 1,606 | 1,625 | 14,600 | 812.50 |
| 2006-08-07 | 1,669 | 1,681 | 1,640 | 1,640 | 7,200 | 820 |
| 2006-08-04 | 1,702 | 1,705 | 1,673 | 1,699 | 8,300 | 849.50 |
| 2006-08-03 | 1,742 | 1,749 | 1,718 | 1,720 | 6,900 | 860 |
| 2006-08-02 | 1,715 | 1,740 | 1,693 | 1,740 | 7,900 | 870 |
| 2006-08-01 | 1,779 | 1,779 | 1,710 | 1,745 | 15,700 | 872.50 |
| 2006-07-31 | 1,660 | 1,765 | 1,642 | 1,765 | 14,000 | 882.50 |
| 2006-07-28 | 1,618 | 1,658 | 1,585 | 1,643 | 9,000 | 821.50 |
| 2006-07-27 | 1,614 | 1,630 | 1,550 | 1,630 | 16,300 | 815 |
| 2006-07-26 | 1,741 | 1,741 | 1,570 | 1,615 | 24,700 | 807.50 |
| 2006-07-25 | 1,686 | 1,690 | 1,630 | 1,658 | 15,000 | 829 |
| 2006-07-24 | 1,711 | 1,730 | 1,679 | 1,680 | 8,100 | 840 |
| 2006-07-21 | 1,770 | 1,770 | 1,705 | 1,705 | 15,100 | 852.50 |
| 2006-07-20 | 1,663 | 1,796 | 1,663 | 1,753 | 57,600 | 876.50 |
| 2006-07-19 | 1,658 | 1,683 | 1,610 | 1,618 | 24,100 | 809 |
| 2006-07-18 | 1,699 | 1,738 | 1,640 | 1,718 | 25,000 | 859 |
| 2006-07-14 | 1,792 | 1,792 | 1,726 | 1,729 | 13,200 | 864.50 |
| 2006-07-13 | 1,767 | 1,792 | 1,742 | 1,792 | 17,900 | 896 |
| 2006-07-12 | 1,770 | 1,774 | 1,752 | 1,768 | 16,100 | 884 |
| 2006-07-11 | 1,782 | 1,782 | 1,718 | 1,770 | 15,100 | 885 |
| 2006-07-10 | 1,755 | 1,758 | 1,740 | 1,753 | 14,600 | 876.50 |
| 2006-07-07 | 1,800 | 1,849 | 1,737 | 1,755 | 24,700 | 877.50 |
| 2006-07-06 | 1,860 | 1,860 | 1,776 | 1,783 | 22,300 | 891.50 |
| 2006-07-05 | 1,744 | 1,782 | 1,740 | 1,775 | 15,100 | 887.50 |
| 2006-07-04 | 1,749 | 1,754 | 1,734 | 1,748 | 14,400 | 874 |
| 2006-07-03 | 1,742 | 1,749 | 1,709 | 1,726 | 13,400 | 863 |
| 2006-06-30 | 1,691 | 1,718 | 1,690 | 1,692 | 10,300 | 846 |
| 2006-06-29 | 1,701 | 1,717 | 1,686 | 1,696 | 24,200 | 848 |
| 2006-06-28 | 1,711 | 1,732 | 1,662 | 1,689 | 14,000 | 844.50 |
| 2006-06-27 | 1,740 | 1,740 | 1,716 | 1,723 | 4,500 | 861.50 |
| 2006-06-26 | 1,780 | 1,785 | 1,713 | 1,724 | 14,400 | 862 |
| 2006-06-23 | 1,769 | 1,769 | 1,715 | 1,748 | 24,300 | 874 |
| 2006-06-22 | 1,720 | 1,769 | 1,713 | 1,769 | 35,000 | 884.50 |
| 2006-06-21 | 1,712 | 1,722 | 1,670 | 1,685 | 26,600 | 842.50 |
| 2006-06-20 | 1,705 | 1,752 | 1,705 | 1,752 | 15,400 | 876 |
| 2006-06-19 | 1,764 | 1,764 | 1,712 | 1,728 | 12,900 | 864 |
| 2006-06-16 | 1,747 | 1,765 | 1,728 | 1,743 | 23,700 | 871.50 |
| 2006-06-15 | 1,728 | 1,764 | 1,712 | 1,728 | 22,100 | 864 |
| 2006-06-14 | 1,749 | 1,769 | 1,709 | 1,710 | 33,500 | 855 |
| 2006-06-13 | 1,701 | 1,790 | 1,701 | 1,769 | 65,700 | 884.50 |
| 2006-06-12 | 1,670 | 1,710 | 1,670 | 1,700 | 38,000 | 850 |
| 2006-06-09 | 1,691 | 1,800 | 1,663 | 1,769 | 76,300 | 884.50 |
| 2006-06-08 | 1,705 | 1,720 | 1,663 | 1,691 | 71,200 | 845.50 |
| 2006-06-07 | 1,810 | 1,810 | 1,770 | 1,781 | 31,600 | 890.50 |
| 2006-06-06 | 1,855 | 1,868 | 1,810 | 1,810 | 40,900 | 905 |
| 2006-06-05 | 1,855 | 1,870 | 1,845 | 1,855 | 20,100 | 927.50 |
| 2006-06-02 | 1,894 | 1,894 | 1,852 | 1,870 | 49,900 | 935 |
| 2006-06-01 | 1,900 | 1,900 | 1,862 | 1,870 | 16,700 | 935 |
| 2006-05-31 | 1,924 | 1,924 | 1,865 | 1,900 | 65,600 | 950 |
| 2006-05-30 | 1,867 | 1,878 | 1,859 | 1,868 | 20,900 | 934 |
| 2006-05-29 | 1,881 | 1,897 | 1,865 | 1,871 | 13,400 | 935.50 |
| 2006-05-26 | 1,932 | 1,932 | 1,879 | 1,911 | 38,600 | 955.50 |
| 2006-05-25 | 1,879 | 1,922 | 1,879 | 1,902 | 37,200 | 951 |
| 2006-05-24 | 1,870 | 1,888 | 1,869 | 1,880 | 66,000 | 940 |
| 2006-05-23 | 1,890 | 1,891 | 1,857 | 1,861 | 38,800 | 930.50 |
| 2006-05-22 | 1,916 | 1,958 | 1,916 | 1,945 | 16,300 | 972.50 |
| 2006-05-19 | 1,860 | 1,925 | 1,852 | 1,916 | 22,200 | 958 |
| 2006-05-18 | 1,861 | 1,876 | 1,852 | 1,860 | 14,800 | 930 |
| 2006-05-17 | 1,877 | 1,908 | 1,866 | 1,879 | 23,100 | 939.50 |
| 2006-05-16 | 1,885 | 1,941 | 1,885 | 1,891 | 19,900 | 945.50 |
| 2006-05-15 | 1,875 | 1,918 | 1,871 | 1,907 | 40,800 | 953.50 |
| 2006-05-12 | 1,893 | 1,905 | 1,861 | 1,890 | 36,600 | 945 |
| 2006-05-11 | 1,896 | 1,988 | 1,860 | 1,953 | 142,300 | 976.50 |
| 2006-05-10 | 1,868 | 1,885 | 1,840 | 1,855 | 93,000 | 927.50 |
| 2006-05-09 | 1,910 | 1,917 | 1,830 | 1,850 | 70,100 | 925 |
| 2006-05-08 | 1,969 | 1,971 | 1,905 | 1,911 | 55,300 | 955.50 |
| 2006-05-02 | 1,962 | 1,980 | 1,912 | 1,939 | 66,700 | 969.50 |
| 2006-05-01 | 1,897 | 1,968 | 1,880 | 1,905 | 84,800 | 952.50 |
| 2006-04-28 | 1,883 | 1,939 | 1,870 | 1,894 | 94,400 | 947 |
| 2006-04-27 | 1,870 | 1,902 | 1,857 | 1,884 | 122,400 | 942 |
| 2006-04-26 | 1,900 | 1,930 | 1,880 | 1,883 | 182,800 | 941.50 |
| 2006-04-25 | 1,890 | 1,897 | 1,872 | 1,890 | 49,000 | 945 |
| 2006-04-24 | 1,960 | 1,965 | 1,891 | 1,899 | 53,500 | 949.50 |
| 2006-04-21 | 1,958 | 1,995 | 1,954 | 1,955 | 20,300 | 977.50 |
| 2006-04-20 | 1,991 | 2,020 | 1,972 | 1,988 | 20,900 | 994 |
| 2006-04-19 | 2,055 | 2,060 | 1,973 | 1,990 | 16,600 | 995 |
| 2006-04-18 | 1,980 | 2,045 | 1,980 | 2,045 | 27,400 | 1,022.50 |
| 2006-04-17 | 2,005 | 2,020 | 1,973 | 1,975 | 19,600 | 987.50 |
| 2006-04-14 | 2,060 | 2,065 | 2,045 | 2,045 | 29,300 | 1,022.50 |
| 2006-04-13 | 2,015 | 2,055 | 1,994 | 2,055 | 53,100 | 1,027.50 |
| 2006-04-12 | 2,025 | 2,025 | 1,970 | 1,971 | 54,000 | 985.50 |
| 2006-04-11 | 1,957 | 2,025 | 1,947 | 2,005 | 88,100 | 1,002.50 |
| 2006-04-10 | 1,921 | 1,969 | 1,910 | 1,957 | 90,700 | 978.50 |
| 2006-04-07 | 1,909 | 1,909 | 1,883 | 1,900 | 52,100 | 950 |
| 2006-04-06 | 1,915 | 1,939 | 1,885 | 1,887 | 47,400 | 943.50 |
| 2006-04-05 | 1,916 | 1,945 | 1,901 | 1,905 | 45,300 | 952.50 |
| 2006-04-04 | 1,907 | 1,945 | 1,906 | 1,911 | 18,500 | 955.50 |
| 2006-04-03 | 1,902 | 1,965 | 1,900 | 1,904 | 81,900 | 952 |
| 2006-03-31 | 1,942 | 1,942 | 1,890 | 1,890 | 40,200 | 945 |
| 2006-03-30 | 1,918 | 1,951 | 1,900 | 1,912 | 25,400 | 956 |
| 2006-03-29 | 1,910 | 1,916 | 1,880 | 1,901 | 41,500 | 950.50 |
| 2006-03-28 | 1,959 | 1,959 | 1,900 | 1,906 | 41,900 | 953 |
| 2006-03-27 | 1,920 | 1,973 | 1,911 | 1,973 | 59,600 | 986.50 |
| 2006-03-24 | 1,898 | 1,927 | 1,883 | 1,916 | 21,400 | 958 |
| 2006-03-23 | 1,865 | 1,900 | 1,840 | 1,881 | 61,000 | 940.50 |
| 2006-03-22 | 1,950 | 1,950 | 1,890 | 1,893 | 28,300 | 946.50 |
| 2006-03-20 | 1,910 | 1,967 | 1,901 | 1,958 | 30,400 | 979 |
| 2006-03-17 | 1,916 | 1,930 | 1,910 | 1,914 | 25,200 | 957 |
| 2006-03-16 | 1,950 | 1,958 | 1,906 | 1,909 | 35,400 | 954.50 |
| 2006-03-15 | 1,960 | 1,978 | 1,955 | 1,970 | 20,300 | 985 |
| 2006-03-14 | 1,939 | 1,965 | 1,911 | 1,948 | 19,100 | 974 |
| 2006-03-13 | 1,953 | 1,988 | 1,953 | 1,969 | 31,400 | 984.50 |
| 2006-03-10 | 1,983 | 1,995 | 1,960 | 1,983 | 60,400 | 991.50 |
| 2006-03-09 | 1,885 | 1,974 | 1,865 | 1,974 | 35,900 | 987 |
| 2006-03-08 | 1,924 | 1,948 | 1,850 | 1,864 | 23,400 | 932 |
| 2006-03-07 | 1,948 | 1,978 | 1,943 | 1,951 | 10,300 | 975.50 |
| 2006-03-06 | 2,000 | 2,000 | 1,947 | 1,978 | 16,300 | 989 |
| 2006-03-03 | 1,990 | 1,994 | 1,940 | 1,982 | 43,900 | 991 |
| 2006-03-02 | 1,891 | 1,978 | 1,891 | 1,938 | 23,500 | 969 |
| 2006-03-01 | 1,940 | 1,943 | 1,891 | 1,891 | 25,200 | 945.50 |
| 2006-02-28 | 1,857 | 2,025 | 1,850 | 2,015 | 51,600 | 1,007.50 |
| 2006-02-27 | 1,965 | 1,981 | 1,856 | 1,856 | 33,100 | 928 |
| 2006-02-24 | 1,926 | 1,980 | 1,920 | 1,953 | 18,500 | 976.50 |
| 2006-02-23 | 1,910 | 1,980 | 1,909 | 1,926 | 31,200 | 963 |
| 2006-02-22 | 1,852 | 1,920 | 1,852 | 1,878 | 22,200 | 939 |
| 2006-02-21 | 1,851 | 1,948 | 1,806 | 1,912 | 27,400 | 956 |
| 2006-02-20 | 1,886 | 1,886 | 1,806 | 1,844 | 46,400 | 922 |
| 2006-02-17 | 1,874 | 1,908 | 1,806 | 1,897 | 56,400 | 948.50 |
| 2006-02-16 | 1,836 | 1,895 | 1,821 | 1,874 | 48,100 | 937 |
| 2006-02-15 | 1,873 | 1,906 | 1,800 | 1,828 | 53,800 | 914 |
| 2006-02-14 | 1,897 | 1,920 | 1,841 | 1,873 | 45,800 | 936.50 |
| 2006-02-13 | 1,967 | 1,977 | 1,905 | 1,920 | 83,000 | 960 |
| 2006-02-10 | 1,999 | 2,010 | 1,959 | 1,967 | 43,200 | 983.50 |
| 2006-02-09 | 2,000 | 2,010 | 1,973 | 1,985 | 57,200 | 992.50 |
| 2006-02-08 | 1,996 | 2,035 | 1,995 | 1,995 | 69,500 | 997.50 |
| 2006-02-07 | 1,990 | 2,030 | 1,990 | 2,030 | 61,700 | 1,015 |
| 2006-02-06 | 2,020 | 2,020 | 1,982 | 1,996 | 34,900 | 998 |
| 2006-02-03 | 2,005 | 2,020 | 1,981 | 2,015 | 37,400 | 1,007.50 |
| 2006-02-02 | 2,010 | 2,020 | 1,998 | 2,000 | 51,900 | 1,000 |
| 2006-02-01 | 2,050 | 2,050 | 2,005 | 2,005 | 33,500 | 1,002.50 |
| 2006-01-31 | 2,050 | 2,055 | 2,030 | 2,040 | 33,100 | 1,020 |
| 2006-01-30 | 2,050 | 2,060 | 2,040 | 2,050 | 41,400 | 1,025 |
| 2006-01-27 | 1,997 | 2,005 | 1,965 | 1,989 | 57,900 | 994.50 |
| 2006-01-26 | 1,960 | 2,025 | 1,960 | 1,988 | 44,800 | 994 |
| 2006-01-25 | 1,990 | 2,000 | 1,953 | 1,954 | 36,000 | 977 |
| 2006-01-24 | 1,950 | 1,996 | 1,950 | 1,980 | 45,600 | 990 |
| 2006-01-23 | 1,990 | 2,025 | 1,935 | 1,949 | 35,700 | 974.50 |
| 2006-01-20 | 2,110 | 2,130 | 1,995 | 2,000 | 48,700 | 1,000 |
| 2006-01-19 | 2,020 | 2,175 | 2,020 | 2,105 | 48,700 | 1,052.50 |
| 2006-01-18 | 2,200 | 2,210 | 2,120 | 2,135 | 67,400 | 1,067.50 |
| 2006-01-17 | 2,220 | 2,230 | 2,155 | 2,165 | 64,000 | 1,082.50 |
| 2006-01-16 | 2,220 | 2,265 | 2,215 | 2,240 | 51,900 | 1,120 |
| 2006-01-13 | 2,180 | 2,225 | 2,165 | 2,205 | 41,300 | 1,102.50 |
| 2006-01-12 | 2,190 | 2,225 | 2,180 | 2,210 | 40,200 | 1,105 |
| 2006-01-11 | 2,200 | 2,215 | 2,140 | 2,165 | 39,300 | 1,082.50 |
| 2006-01-10 | 2,165 | 2,205 | 2,150 | 2,190 | 56,400 | 1,095 |
| 2006-01-06 | 2,135 | 2,170 | 2,115 | 2,130 | 34,400 | 1,065 |
| 2006-01-05 | 2,200 | 2,200 | 2,125 | 2,130 | 43,400 | 1,065 |
| 2006-01-04 | 2,220 | 2,260 | 2,145 | 2,145 | 53,900 | 1,072.50 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
