9846 (株)天満屋ストア 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 | 988 | 988 | 976 | 976 | 9,300 | 976 |
| 2006-12-28 | 963 | 973 | 963 | 973 | 700 | 973 |
| 2006-12-27 | 965 | 970 | 962 | 962 | 1,200 | 962 |
| 2006-12-26 | 960 | 969 | 953 | 969 | 5,300 | 969 |
| 2006-12-25 | 960 | 961 | 951 | 959 | 11,800 | 959 |
| 2006-12-22 | 965 | 975 | 965 | 965 | 2,800 | 965 |
| 2006-12-21 | 962 | 970 | 962 | 965 | 2,100 | 965 |
| 2006-12-20 | 977 | 977 | 965 | 970 | 2,600 | 970 |
| 2006-12-19 | 978 | 978 | 977 | 977 | 300 | 977 |
| 2006-12-18 | 973 | 980 | 971 | 979 | 1,700 | 979 |
| 2006-12-15 | 978 | 978 | 975 | 975 | 1,200 | 975 |
| 2006-12-14 | 980 | 980 | 979 | 979 | 700 | 979 |
| 2006-12-13 | 973 | 979 | 960 | 975 | 12,600 | 975 |
| 2006-12-12 | 979 | 984 | 976 | 976 | 4,900 | 976 |
| 2006-12-11 | 979 | 979 | 972 | 975 | 4,000 | 975 |
| 2006-12-08 | 975 | 990 | 974 | 980 | 1,400 | 980 |
| 2006-12-07 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2006-12-06 | 978 | 978 | 968 | 976 | 3,000 | 976 |
| 2006-12-05 | 987 | 987 | 975 | 978 | 3,900 | 978 |
| 2006-12-04 | 974 | 977 | 974 | 977 | 1,300 | 977 |
| 2006-12-01 | 961 | 979 | 961 | 964 | 6,700 | 964 |
| 2006-11-30 | 962 | 980 | 960 | 960 | 2,500 | 960 |
| 2006-11-29 | 956 | 961 | 954 | 959 | 2,500 | 959 |
| 2006-11-28 | 955 | 960 | 952 | 956 | 3,100 | 956 |
| 2006-11-27 | 956 | 963 | 952 | 963 | 4,100 | 963 |
| 2006-11-24 | 958 | 963 | 956 | 963 | 2,500 | 963 |
| 2006-11-22 | 955 | 965 | 955 | 955 | 2,000 | 955 |
| 2006-11-21 | 999 | 1,000 | 960 | 970 | 2,400 | 970 |
| 2006-11-20 | 989 | 989 | 971 | 980 | 5,500 | 980 |
| 2006-11-17 | 1,001 | 1,001 | 985 | 985 | 8,200 | 985 |
| 2006-11-16 | 1,010 | 1,010 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2006-11-15 | 1,003 | 1,004 | 1,003 | 1,003 | 600 | 1,003 |
| 2006-11-14 | 1,006 | 1,006 | 1,004 | 1,004 | 600 | 1,004 |
| 2006-11-13 | 1,017 | 1,018 | 1,005 | 1,005 | 10,400 | 1,005 |
| 2006-11-10 | 1,006 | 1,010 | 1,006 | 1,010 | 3,600 | 1,010 |
| 2006-11-09 | 1,010 | 1,015 | 1,009 | 1,015 | 800 | 1,015 |
| 2006-11-08 | 1,007 | 1,015 | 1,007 | 1,015 | 400 | 1,015 |
| 2006-11-07 | 1,004 | 1,010 | 1,004 | 1,010 | 2,200 | 1,010 |
| 2006-11-06 | 1,015 | 1,017 | 1,010 | 1,011 | 3,600 | 1,011 |
| 2006-11-02 | 1,006 | 1,015 | 1,006 | 1,015 | 800 | 1,015 |
| 2006-11-01 | 1,003 | 1,004 | 1,002 | 1,004 | 1,800 | 1,004 |
| 2006-10-31 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2006-10-30 | 1,004 | 1,014 | 1,004 | 1,005 | 500 | 1,005 |
| 2006-10-27 | 1,005 | 1,008 | 1,002 | 1,003 | 1,900 | 1,003 |
| 2006-10-26 | 1,006 | 1,006 | 1,003 | 1,003 | 3,800 | 1,003 |
| 2006-10-25 | 1,023 | 1,024 | 1,010 | 1,010 | 3,700 | 1,010 |
| 2006-10-24 | 1,018 | 1,029 | 1,014 | 1,028 | 1,000 | 1,028 |
| 2006-10-23 | 1,010 | 1,018 | 1,010 | 1,018 | 1,200 | 1,018 |
| 2006-10-20 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2006-10-19 | 1,008 | 1,009 | 1,007 | 1,009 | 1,600 | 1,009 |
| 2006-10-18 | 1,010 | 1,011 | 1,008 | 1,009 | 2,900 | 1,009 |
| 2006-10-17 | 1,026 | 1,030 | 1,026 | 1,030 | 200 | 1,030 |
| 2006-10-13 | 1,059 | 1,059 | 1,021 | 1,021 | 8,600 | 1,021 |
| 2006-10-12 | 1,027 | 1,030 | 1,014 | 1,020 | 1,500 | 1,020 |
| 2006-10-11 | 1,018 | 1,028 | 1,018 | 1,028 | 3,300 | 1,028 |
| 2006-10-10 | 1,021 | 1,035 | 1,021 | 1,026 | 1,000 | 1,026 |
| 2006-10-06 | 1,021 | 1,021 | 1,020 | 1,020 | 200 | 1,020 |
| 2006-10-05 | 1,048 | 1,048 | 1,020 | 1,021 | 2,100 | 1,021 |
| 2006-10-04 | 1,020 | 1,034 | 1,020 | 1,034 | 500 | 1,034 |
| 2006-10-03 | 1,035 | 1,035 | 1,007 | 1,007 | 1,400 | 1,007 |
| 2006-10-02 | 1,021 | 1,035 | 1,021 | 1,035 | 200 | 1,035 |
| 2006-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2006-09-28 | 1,016 | 1,016 | 1,016 | 1,016 | 400 | 1,016 |
| 2006-09-27 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2006-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2006-09-25 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2006-09-22 | 1,001 | 1,018 | 1,001 | 1,018 | 2,500 | 1,018 |
| 2006-09-21 | 1,005 | 1,005 | 1,003 | 1,005 | 300 | 1,005 |
| 2006-09-20 | 1,019 | 1,019 | 1,005 | 1,005 | 200 | 1,005 |
| 2006-09-19 | 1,003 | 1,010 | 1,003 | 1,005 | 1,500 | 1,005 |
| 2006-09-15 | 1,001 | 1,005 | 1,001 | 1,002 | 4,700 | 1,002 |
| 2006-09-14 | 1,039 | 1,039 | 1,015 | 1,015 | 4,200 | 1,015 |
| 2006-09-13 | 1,039 | 1,041 | 1,035 | 1,040 | 10,600 | 1,040 |
| 2006-09-12 | 1,021 | 1,036 | 1,021 | 1,030 | 2,700 | 1,030 |
| 2006-09-11 | 1,024 | 1,025 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2006-09-08 | 1,021 | 1,025 | 1,021 | 1,025 | 300 | 1,025 |
| 2006-09-07 | 1,023 | 1,028 | 1,020 | 1,028 | 1,500 | 1,028 |
| 2006-09-06 | 1,019 | 1,039 | 1,018 | 1,037 | 2,000 | 1,037 |
| 2006-09-05 | 1,034 | 1,034 | 1,019 | 1,020 | 3,500 | 1,020 |
| 2006-09-04 | 1,021 | 1,025 | 1,017 | 1,025 | 3,700 | 1,025 |
| 2006-09-01 | 1,020 | 1,022 | 1,018 | 1,020 | 1,700 | 1,020 |
| 2006-08-31 | 1,017 | 1,020 | 1,017 | 1,018 | 1,700 | 1,018 |
| 2006-08-30 | 1,030 | 1,030 | 1,015 | 1,015 | 3,500 | 1,015 |
| 2006-08-29 | 1,030 | 1,035 | 1,029 | 1,030 | 1,900 | 1,030 |
| 2006-08-28 | 1,038 | 1,040 | 1,018 | 1,030 | 6,200 | 1,030 |
| 2006-08-25 | 1,084 | 1,084 | 1,072 | 1,080 | 7,500 | 1,080 |
| 2006-08-24 | 1,086 | 1,089 | 1,080 | 1,080 | 3,500 | 1,080 |
| 2006-08-23 | 1,082 | 1,089 | 1,080 | 1,084 | 2,000 | 1,084 |
| 2006-08-22 | 1,087 | 1,092 | 1,080 | 1,082 | 2,300 | 1,082 |
| 2006-08-21 | 1,094 | 1,095 | 1,087 | 1,087 | 7,600 | 1,087 |
| 2006-08-18 | 1,070 | 1,077 | 1,070 | 1,072 | 800 | 1,072 |
| 2006-08-17 | 1,070 | 1,079 | 1,066 | 1,079 | 4,300 | 1,079 |
| 2006-08-16 | 1,064 | 1,069 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2006-08-15 | 1,063 | 1,065 | 1,055 | 1,065 | 4,500 | 1,065 |
| 2006-08-14 | 1,074 | 1,074 | 1,050 | 1,055 | 9,700 | 1,055 |
| 2006-08-11 | 1,055 | 1,058 | 1,050 | 1,055 | 1,800 | 1,055 |
| 2006-08-10 | 1,055 | 1,057 | 1,050 | 1,057 | 1,500 | 1,057 |
| 2006-08-09 | 1,050 | 1,068 | 1,045 | 1,045 | 5,500 | 1,045 |
| 2006-08-08 | 1,054 | 1,055 | 1,049 | 1,055 | 1,500 | 1,055 |
| 2006-08-07 | 1,060 | 1,060 | 1,045 | 1,045 | 2,900 | 1,045 |
| 2006-08-04 | 1,045 | 1,046 | 1,040 | 1,040 | 3,100 | 1,040 |
| 2006-08-03 | 1,044 | 1,050 | 1,042 | 1,050 | 1,700 | 1,050 |
| 2006-08-02 | 1,045 | 1,050 | 1,040 | 1,044 | 1,200 | 1,044 |
| 2006-08-01 | 1,050 | 1,050 | 1,044 | 1,044 | 1,200 | 1,044 |
| 2006-07-31 | 1,050 | 1,050 | 1,043 | 1,045 | 1,500 | 1,045 |
| 2006-07-28 | 1,050 | 1,060 | 1,045 | 1,045 | 1,700 | 1,045 |
| 2006-07-27 | 1,051 | 1,060 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-07-26 | 1,065 | 1,065 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-07-25 | 1,056 | 1,060 | 1,056 | 1,060 | 3,200 | 1,060 |
| 2006-07-24 | 1,030 | 1,046 | 1,030 | 1,046 | 1,200 | 1,046 |
| 2006-07-21 | 1,035 | 1,035 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2006-07-20 | 1,064 | 1,064 | 1,055 | 1,055 | 700 | 1,055 |
| 2006-07-19 | 1,064 | 1,064 | 1,050 | 1,050 | 2,400 | 1,050 |
| 2006-07-18 | 1,070 | 1,070 | 1,066 | 1,066 | 5,600 | 1,066 |
| 2006-07-14 | 1,050 | 1,051 | 1,050 | 1,050 | 3,600 | 1,050 |
| 2006-07-13 | 1,080 | 1,080 | 1,056 | 1,076 | 11,700 | 1,076 |
| 2006-07-12 | 1,081 | 1,082 | 1,065 | 1,081 | 2,500 | 1,081 |
| 2006-07-11 | 1,062 | 1,078 | 1,062 | 1,078 | 600 | 1,078 |
| 2006-07-10 | 1,080 | 1,085 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2006-07-07 | 1,069 | 1,074 | 1,051 | 1,059 | 2,300 | 1,059 |
| 2006-07-06 | 1,070 | 1,076 | 1,060 | 1,075 | 3,400 | 1,075 |
| 2006-07-05 | 1,078 | 1,078 | 1,065 | 1,065 | 2,100 | 1,065 |
| 2006-07-04 | 1,065 | 1,065 | 1,063 | 1,063 | 400 | 1,063 |
| 2006-07-03 | 1,063 | 1,063 | 1,060 | 1,063 | 800 | 1,063 |
| 2006-06-30 | 1,060 | 1,068 | 1,052 | 1,063 | 2,100 | 1,063 |
| 2006-06-29 | 1,060 | 1,065 | 1,060 | 1,065 | 1,300 | 1,065 |
| 2006-06-28 | 1,055 | 1,060 | 1,055 | 1,060 | 600 | 1,060 |
| 2006-06-27 | 1,075 | 1,075 | 1,055 | 1,055 | 2,900 | 1,055 |
| 2006-06-26 | 1,096 | 1,096 | 1,053 | 1,055 | 4,600 | 1,055 |
| 2006-06-23 | 1,088 | 1,090 | 1,055 | 1,055 | 2,100 | 1,055 |
| 2006-06-22 | 1,090 | 1,090 | 1,088 | 1,088 | 1,900 | 1,088 |
| 2006-06-21 | 1,055 | 1,070 | 1,055 | 1,070 | 600 | 1,070 |
| 2006-06-20 | 1,055 | 1,055 | 1,055 | 1,055 | 400 | 1,055 |
| 2006-06-19 | 1,056 | 1,056 | 1,056 | 1,056 | 400 | 1,056 |
| 2006-06-16 | 1,058 | 1,060 | 1,056 | 1,057 | 2,200 | 1,057 |
| 2006-06-15 | 1,060 | 1,060 | 1,054 | 1,054 | 400 | 1,054 |
| 2006-06-14 | 1,059 | 1,059 | 1,051 | 1,054 | 2,100 | 1,054 |
| 2006-06-13 | 1,099 | 1,099 | 1,061 | 1,061 | 8,700 | 1,061 |
| 2006-06-12 | 1,053 | 1,075 | 1,053 | 1,075 | 1,300 | 1,075 |
| 2006-06-09 | 1,039 | 1,080 | 1,039 | 1,080 | 4,100 | 1,080 |
| 2006-06-08 | 1,036 | 1,050 | 1,024 | 1,049 | 5,800 | 1,049 |
| 2006-06-07 | 1,049 | 1,051 | 1,045 | 1,051 | 3,300 | 1,051 |
| 2006-06-06 | 1,065 | 1,065 | 1,032 | 1,038 | 5,400 | 1,038 |
| 2006-06-05 | 1,090 | 1,090 | 1,070 | 1,080 | 2,200 | 1,080 |
| 2006-06-02 | 1,084 | 1,084 | 1,060 | 1,061 | 1,800 | 1,061 |
| 2006-06-01 | 1,085 | 1,087 | 1,084 | 1,085 | 3,400 | 1,085 |
| 2006-05-31 | 1,085 | 1,090 | 1,060 | 1,085 | 5,700 | 1,085 |
| 2006-05-30 | 1,092 | 1,092 | 1,047 | 1,058 | 3,500 | 1,058 |
| 2006-05-29 | 1,077 | 1,096 | 1,077 | 1,096 | 4,300 | 1,096 |
| 2006-05-26 | 1,059 | 1,075 | 1,055 | 1,075 | 5,600 | 1,075 |
| 2006-05-25 | 1,049 | 1,062 | 1,045 | 1,062 | 13,800 | 1,062 |
| 2006-05-24 | 1,038 | 1,038 | 1,036 | 1,036 | 300 | 1,036 |
| 2006-05-23 | 1,049 | 1,049 | 1,030 | 1,035 | 2,600 | 1,035 |
| 2006-05-22 | 1,030 | 1,047 | 1,027 | 1,047 | 1,600 | 1,047 |
| 2006-05-19 | 1,031 | 1,038 | 1,031 | 1,031 | 1,300 | 1,031 |
| 2006-05-18 | 1,050 | 1,062 | 1,049 | 1,050 | 2,700 | 1,050 |
| 2006-05-17 | 1,060 | 1,060 | 1,050 | 1,051 | 500 | 1,051 |
| 2006-05-16 | 1,026 | 1,068 | 1,026 | 1,050 | 2,500 | 1,050 |
| 2006-05-15 | 1,069 | 1,069 | 1,044 | 1,044 | 9,800 | 1,044 |
| 2006-05-12 | 1,050 | 1,069 | 1,050 | 1,069 | 3,200 | 1,069 |
| 2006-05-11 | 1,049 | 1,051 | 1,036 | 1,051 | 6,500 | 1,051 |
| 2006-05-10 | 1,035 | 1,050 | 1,029 | 1,045 | 10,300 | 1,045 |
| 2006-05-09 | 1,034 | 1,035 | 1,030 | 1,035 | 1,000 | 1,035 |
| 2006-05-08 | 1,048 | 1,048 | 1,030 | 1,035 | 3,000 | 1,035 |
| 2006-05-02 | 1,022 | 1,030 | 1,022 | 1,030 | 1,100 | 1,030 |
| 2006-05-01 | 1,025 | 1,025 | 1,020 | 1,021 | 900 | 1,021 |
| 2006-04-28 | 1,030 | 1,030 | 1,021 | 1,030 | 1,400 | 1,030 |
| 2006-04-27 | 1,030 | 1,032 | 1,022 | 1,022 | 1,800 | 1,022 |
| 2006-04-26 | 1,021 | 1,036 | 1,021 | 1,036 | 1,100 | 1,036 |
| 2006-04-25 | 1,039 | 1,039 | 1,017 | 1,035 | 1,700 | 1,035 |
| 2006-04-24 | 1,038 | 1,038 | 1,015 | 1,015 | 2,600 | 1,015 |
| 2006-04-21 | 1,025 | 1,038 | 1,025 | 1,038 | 1,300 | 1,038 |
| 2006-04-20 | 1,037 | 1,040 | 1,021 | 1,025 | 3,100 | 1,025 |
| 2006-04-19 | 1,039 | 1,040 | 1,030 | 1,040 | 700 | 1,040 |
| 2006-04-18 | 1,035 | 1,040 | 1,005 | 1,035 | 4,100 | 1,035 |
| 2006-04-17 | 1,035 | 1,035 | 1,033 | 1,033 | 1,800 | 1,033 |
| 2006-04-14 | 1,035 | 1,055 | 1,033 | 1,033 | 3,200 | 1,033 |
| 2006-04-13 | 1,059 | 1,059 | 1,032 | 1,032 | 8,900 | 1,032 |
| 2006-04-12 | 1,074 | 1,074 | 978 | 1,030 | 41,500 | 1,030 |
| 2006-04-11 | 1,069 | 1,070 | 1,064 | 1,064 | 2,200 | 1,064 |
| 2006-04-10 | 1,059 | 1,068 | 1,059 | 1,066 | 2,200 | 1,066 |
| 2006-04-07 | 1,053 | 1,065 | 1,053 | 1,056 | 1,000 | 1,056 |
| 2006-04-06 | 1,059 | 1,061 | 1,055 | 1,060 | 3,300 | 1,060 |
| 2006-04-05 | 1,047 | 1,057 | 1,036 | 1,054 | 9,000 | 1,054 |
| 2006-04-04 | 1,040 | 1,045 | 1,036 | 1,045 | 2,200 | 1,045 |
| 2006-04-03 | 1,040 | 1,045 | 1,038 | 1,040 | 5,500 | 1,040 |
| 2006-03-31 | 1,042 | 1,047 | 1,039 | 1,043 | 1,300 | 1,043 |
| 2006-03-30 | 1,040 | 1,042 | 1,039 | 1,041 | 3,000 | 1,041 |
| 2006-03-29 | 1,040 | 1,042 | 1,036 | 1,040 | 1,700 | 1,040 |
| 2006-03-28 | 1,032 | 1,032 | 1,031 | 1,031 | 200 | 1,031 |
| 2006-03-27 | 1,055 | 1,055 | 1,030 | 1,030 | 2,200 | 1,030 |
| 2006-03-24 | 1,026 | 1,032 | 1,025 | 1,025 | 700 | 1,025 |
| 2006-03-23 | 1,040 | 1,041 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2006-03-22 | 1,039 | 1,040 | 1,010 | 1,038 | 2,100 | 1,038 |
| 2006-03-20 | 1,026 | 1,035 | 1,000 | 1,035 | 3,500 | 1,035 |
| 2006-03-17 | 1,032 | 1,032 | 1,025 | 1,025 | 900 | 1,025 |
| 2006-03-16 | 1,034 | 1,035 | 1,031 | 1,031 | 2,300 | 1,031 |
| 2006-03-15 | 1,045 | 1,045 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-03-14 | 1,058 | 1,058 | 1,044 | 1,045 | 900 | 1,045 |
| 2006-03-13 | 1,040 | 1,060 | 1,039 | 1,044 | 10,500 | 1,044 |
| 2006-03-10 | 1,033 | 1,040 | 1,031 | 1,039 | 3,700 | 1,039 |
| 2006-03-09 | 1,028 | 1,035 | 1,028 | 1,030 | 1,600 | 1,030 |
| 2006-03-08 | 1,028 | 1,030 | 1,028 | 1,030 | 2,100 | 1,030 |
| 2006-03-07 | 1,033 | 1,033 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2006-03-06 | 1,070 | 1,070 | 1,033 | 1,033 | 2,500 | 1,033 |
| 2006-03-03 | 1,030 | 1,031 | 1,030 | 1,030 | 3,800 | 1,030 |
| 2006-03-02 | 1,024 | 1,030 | 1,024 | 1,030 | 3,000 | 1,030 |
| 2006-03-01 | 1,010 | 1,029 | 1,003 | 1,025 | 4,300 | 1,025 |
| 2006-02-28 | 1,030 | 1,030 | 1,020 | 1,030 | 4,700 | 1,030 |
| 2006-02-27 | 1,052 | 1,052 | 1,013 | 1,022 | 7,700 | 1,022 |
| 2006-02-24 | 1,030 | 1,039 | 1,030 | 1,032 | 3,300 | 1,032 |
| 2006-02-23 | 1,031 | 1,040 | 1,030 | 1,032 | 3,200 | 1,032 |
| 2006-02-22 | 1,049 | 1,050 | 1,035 | 1,039 | 4,900 | 1,039 |
| 2006-02-21 | 1,006 | 1,049 | 1,005 | 1,030 | 7,600 | 1,030 |
| 2006-02-20 | 1,000 | 1,030 | 1,000 | 1,020 | 4,400 | 1,020 |
| 2006-02-17 | 1,060 | 1,060 | 1,049 | 1,060 | 3,300 | 1,060 |
| 2006-02-16 | 1,058 | 1,058 | 1,046 | 1,046 | 1,000 | 1,046 |
| 2006-02-15 | 1,058 | 1,059 | 1,038 | 1,059 | 1,900 | 1,059 |
| 2006-02-14 | 1,066 | 1,066 | 1,046 | 1,050 | 3,000 | 1,050 |
| 2006-02-13 | 1,119 | 1,119 | 1,074 | 1,074 | 8,900 | 1,074 |
| 2006-02-10 | 1,070 | 1,080 | 1,064 | 1,071 | 7,600 | 1,071 |
| 2006-02-09 | 1,051 | 1,060 | 1,051 | 1,059 | 1,100 | 1,059 |
| 2006-02-08 | 1,041 | 1,050 | 1,041 | 1,050 | 1,400 | 1,050 |
| 2006-02-07 | 1,048 | 1,048 | 1,037 | 1,046 | 1,800 | 1,046 |
| 2006-02-06 | 1,049 | 1,049 | 1,029 | 1,037 | 6,300 | 1,037 |
| 2006-02-03 | 1,035 | 1,036 | 1,025 | 1,029 | 4,400 | 1,029 |
| 2006-02-02 | 1,033 | 1,075 | 1,030 | 1,030 | 5,800 | 1,030 |
| 2006-02-01 | 1,055 | 1,063 | 1,030 | 1,031 | 7,700 | 1,031 |
| 2006-01-31 | 1,089 | 1,090 | 1,050 | 1,052 | 3,800 | 1,052 |
| 2006-01-30 | 1,086 | 1,096 | 1,086 | 1,087 | 1,800 | 1,087 |
| 2006-01-27 | 1,100 | 1,100 | 1,065 | 1,080 | 5,600 | 1,080 |
| 2006-01-26 | 1,050 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-01-25 | 1,070 | 1,070 | 1,021 | 1,021 | 5,500 | 1,021 |
| 2006-01-24 | 1,022 | 1,030 | 1,022 | 1,030 | 2,600 | 1,030 |
| 2006-01-23 | 1,046 | 1,063 | 1,018 | 1,026 | 4,400 | 1,026 |
| 2006-01-20 | 1,130 | 1,130 | 1,081 | 1,085 | 6,400 | 1,085 |
| 2006-01-19 | 1,040 | 1,140 | 1,040 | 1,120 | 7,700 | 1,120 |
| 2006-01-18 | 1,080 | 1,080 | 1,002 | 1,070 | 8,100 | 1,070 |
| 2006-01-17 | 1,132 | 1,135 | 1,120 | 1,135 | 10,400 | 1,135 |
| 2006-01-16 | 1,120 | 1,145 | 1,119 | 1,145 | 18,000 | 1,145 |
| 2006-01-13 | 1,110 | 1,111 | 1,090 | 1,110 | 13,500 | 1,110 |
| 2006-01-12 | 1,080 | 1,090 | 1,077 | 1,090 | 4,700 | 1,090 |
| 2006-01-11 | 1,100 | 1,100 | 1,071 | 1,071 | 15,000 | 1,071 |
| 2006-01-10 | 1,065 | 1,080 | 1,058 | 1,080 | 22,800 | 1,080 |
| 2006-01-06 | 1,025 | 1,036 | 1,001 | 1,035 | 5,400 | 1,035 |
| 2006-01-05 | 995 | 1,020 | 995 | 1,020 | 11,500 | 1,020 |
| 2006-01-04 | 980 | 989 | 979 | 988 | 4,300 | 988 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
