9882 (株)イエローハット 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 | 999 | 1,010 | 998 | 1,007 | 11,100 | 251.75 |
| 2006-12-28 | 1,000 | 1,007 | 995 | 1,007 | 89,300 | 251.75 |
| 2006-12-27 | 998 | 1,000 | 991 | 995 | 30,600 | 248.75 |
| 2006-12-26 | 990 | 1,000 | 987 | 1,000 | 27,900 | 250 |
| 2006-12-25 | 995 | 998 | 991 | 993 | 31,400 | 248.25 |
| 2006-12-22 | 1,002 | 1,007 | 995 | 995 | 54,100 | 248.75 |
| 2006-12-21 | 1,015 | 1,015 | 993 | 1,002 | 74,400 | 250.50 |
| 2006-12-20 | 1,005 | 1,022 | 1,000 | 1,007 | 69,300 | 251.75 |
| 2006-12-19 | 1,025 | 1,026 | 1,002 | 1,003 | 63,700 | 250.75 |
| 2006-12-18 | 1,031 | 1,032 | 1,016 | 1,023 | 31,100 | 255.75 |
| 2006-12-15 | 1,011 | 1,028 | 1,010 | 1,026 | 56,400 | 256.50 |
| 2006-12-14 | 1,031 | 1,038 | 1,011 | 1,017 | 61,000 | 254.25 |
| 2006-12-13 | 1,039 | 1,044 | 1,022 | 1,034 | 47,400 | 258.50 |
| 2006-12-12 | 1,058 | 1,058 | 1,024 | 1,040 | 93,100 | 260 |
| 2006-12-11 | 1,029 | 1,029 | 1,011 | 1,018 | 38,300 | 254.50 |
| 2006-12-08 | 1,016 | 1,025 | 1,001 | 1,010 | 80,500 | 252.50 |
| 2006-12-07 | 1,011 | 1,027 | 1,005 | 1,026 | 80,800 | 256.50 |
| 2006-12-06 | 1,011 | 1,011 | 993 | 1,000 | 92,800 | 250 |
| 2006-12-05 | 1,036 | 1,036 | 995 | 1,010 | 148,100 | 252.50 |
| 2006-12-04 | 1,031 | 1,033 | 1,015 | 1,020 | 46,200 | 255 |
| 2006-12-01 | 1,001 | 1,041 | 1,001 | 1,031 | 77,500 | 257.75 |
| 2006-11-30 | 1,000 | 1,010 | 997 | 1,001 | 64,300 | 250.25 |
| 2006-11-29 | 990 | 998 | 986 | 998 | 46,700 | 249.50 |
| 2006-11-28 | 990 | 994 | 979 | 987 | 76,200 | 246.75 |
| 2006-11-27 | 998 | 1,009 | 982 | 993 | 69,600 | 248.25 |
| 2006-11-24 | 1,003 | 1,022 | 983 | 1,009 | 69,000 | 252.25 |
| 2006-11-22 | 995 | 1,028 | 985 | 1,023 | 60,500 | 255.75 |
| 2006-11-21 | 1,024 | 1,024 | 993 | 1,001 | 50,300 | 250.25 |
| 2006-11-20 | 1,050 | 1,050 | 1,002 | 1,004 | 50,800 | 251 |
| 2006-11-17 | 1,060 | 1,075 | 1,030 | 1,037 | 91,600 | 259.25 |
| 2006-11-16 | 1,100 | 1,105 | 1,052 | 1,056 | 78,500 | 264 |
| 2006-11-15 | 1,090 | 1,100 | 1,080 | 1,087 | 34,600 | 271.75 |
| 2006-11-14 | 1,100 | 1,108 | 1,080 | 1,091 | 47,200 | 272.75 |
| 2006-11-13 | 1,090 | 1,105 | 1,061 | 1,085 | 64,800 | 271.25 |
| 2006-11-10 | 1,102 | 1,116 | 1,070 | 1,091 | 114,800 | 272.75 |
| 2006-11-09 | 1,193 | 1,195 | 1,154 | 1,160 | 35,400 | 290 |
| 2006-11-08 | 1,220 | 1,221 | 1,175 | 1,180 | 113,800 | 295 |
| 2006-11-07 | 1,224 | 1,225 | 1,185 | 1,211 | 54,000 | 302.75 |
| 2006-11-06 | 1,178 | 1,235 | 1,178 | 1,212 | 100,700 | 303 |
| 2006-11-02 | 1,180 | 1,180 | 1,164 | 1,178 | 25,700 | 294.50 |
| 2006-11-01 | 1,169 | 1,185 | 1,167 | 1,181 | 29,400 | 295.25 |
| 2006-10-31 | 1,180 | 1,180 | 1,160 | 1,169 | 53,800 | 292.25 |
| 2006-10-30 | 1,171 | 1,190 | 1,155 | 1,161 | 63,800 | 290.25 |
| 2006-10-27 | 1,210 | 1,213 | 1,188 | 1,205 | 47,300 | 301.25 |
| 2006-10-26 | 1,216 | 1,220 | 1,208 | 1,211 | 36,300 | 302.75 |
| 2006-10-25 | 1,239 | 1,245 | 1,207 | 1,212 | 68,500 | 303 |
| 2006-10-24 | 1,241 | 1,245 | 1,230 | 1,245 | 36,500 | 311.25 |
| 2006-10-23 | 1,250 | 1,250 | 1,230 | 1,241 | 54,300 | 310.25 |
| 2006-10-20 | 1,245 | 1,253 | 1,225 | 1,235 | 51,200 | 308.75 |
| 2006-10-19 | 1,234 | 1,249 | 1,223 | 1,244 | 59,500 | 311 |
| 2006-10-18 | 1,231 | 1,244 | 1,205 | 1,214 | 75,700 | 303.50 |
| 2006-10-17 | 1,265 | 1,265 | 1,232 | 1,239 | 59,400 | 309.75 |
| 2006-10-16 | 1,259 | 1,259 | 1,232 | 1,251 | 40,900 | 312.75 |
| 2006-10-13 | 1,262 | 1,268 | 1,230 | 1,248 | 61,900 | 312 |
| 2006-10-12 | 1,238 | 1,269 | 1,233 | 1,249 | 76,400 | 312.25 |
| 2006-10-11 | 1,280 | 1,296 | 1,230 | 1,233 | 85,800 | 308.25 |
| 2006-10-10 | 1,303 | 1,330 | 1,253 | 1,279 | 140,500 | 319.75 |
| 2006-10-06 | 1,277 | 1,305 | 1,263 | 1,289 | 60,700 | 322.25 |
| 2006-10-05 | 1,274 | 1,298 | 1,260 | 1,297 | 37,900 | 324.25 |
| 2006-10-04 | 1,284 | 1,284 | 1,240 | 1,255 | 66,600 | 313.75 |
| 2006-10-03 | 1,305 | 1,305 | 1,271 | 1,274 | 42,100 | 318.50 |
| 2006-10-02 | 1,326 | 1,346 | 1,293 | 1,302 | 84,900 | 325.50 |
| 2006-09-29 | 1,290 | 1,344 | 1,271 | 1,330 | 96,300 | 332.50 |
| 2006-09-28 | 1,263 | 1,282 | 1,256 | 1,282 | 56,400 | 320.50 |
| 2006-09-27 | 1,259 | 1,271 | 1,239 | 1,261 | 71,500 | 315.25 |
| 2006-09-26 | 1,271 | 1,284 | 1,230 | 1,272 | 105,200 | 318 |
| 2006-09-25 | 1,247 | 1,268 | 1,224 | 1,268 | 175,200 | 317 |
| 2006-09-22 | 1,236 | 1,274 | 1,227 | 1,227 | 114,200 | 306.75 |
| 2006-09-21 | 1,304 | 1,304 | 1,230 | 1,262 | 68,000 | 315.50 |
| 2006-09-20 | 1,291 | 1,300 | 1,272 | 1,287 | 90,400 | 321.75 |
| 2006-09-19 | 1,303 | 1,306 | 1,283 | 1,299 | 52,400 | 324.75 |
| 2006-09-15 | 1,318 | 1,335 | 1,275 | 1,300 | 91,100 | 325 |
| 2006-09-14 | 1,275 | 1,315 | 1,255 | 1,310 | 67,400 | 327.50 |
| 2006-09-13 | 1,315 | 1,316 | 1,251 | 1,270 | 62,800 | 317.50 |
| 2006-09-12 | 1,326 | 1,343 | 1,302 | 1,313 | 49,400 | 328.25 |
| 2006-09-11 | 1,380 | 1,387 | 1,325 | 1,332 | 119,200 | 333 |
| 2006-09-08 | 1,321 | 1,368 | 1,320 | 1,368 | 101,300 | 342 |
| 2006-09-07 | 1,320 | 1,340 | 1,306 | 1,324 | 41,200 | 331 |
| 2006-09-06 | 1,345 | 1,357 | 1,307 | 1,320 | 143,400 | 330 |
| 2006-09-05 | 1,322 | 1,335 | 1,316 | 1,330 | 30,200 | 332.50 |
| 2006-09-04 | 1,340 | 1,348 | 1,313 | 1,327 | 53,400 | 331.75 |
| 2006-09-01 | 1,337 | 1,357 | 1,312 | 1,340 | 44,500 | 335 |
| 2006-08-31 | 1,300 | 1,335 | 1,293 | 1,332 | 57,100 | 333 |
| 2006-08-30 | 1,300 | 1,303 | 1,280 | 1,292 | 50,900 | 323 |
| 2006-08-29 | 1,313 | 1,315 | 1,290 | 1,305 | 49,700 | 326.25 |
| 2006-08-28 | 1,326 | 1,326 | 1,280 | 1,309 | 73,000 | 327.25 |
| 2006-08-25 | 1,318 | 1,320 | 1,266 | 1,306 | 66,900 | 326.50 |
| 2006-08-24 | 1,322 | 1,342 | 1,304 | 1,319 | 83,800 | 329.75 |
| 2006-08-23 | 1,330 | 1,406 | 1,315 | 1,358 | 201,300 | 339.50 |
| 2006-08-22 | 1,237 | 1,330 | 1,232 | 1,329 | 149,900 | 332.25 |
| 2006-08-21 | 1,250 | 1,250 | 1,222 | 1,225 | 40,500 | 306.25 |
| 2006-08-18 | 1,202 | 1,221 | 1,195 | 1,219 | 49,400 | 304.75 |
| 2006-08-17 | 1,202 | 1,213 | 1,150 | 1,199 | 66,300 | 299.75 |
| 2006-08-16 | 1,191 | 1,197 | 1,183 | 1,195 | 15,000 | 298.75 |
| 2006-08-15 | 1,186 | 1,196 | 1,185 | 1,185 | 22,900 | 296.25 |
| 2006-08-14 | 1,186 | 1,201 | 1,181 | 1,195 | 29,800 | 298.75 |
| 2006-08-11 | 1,193 | 1,206 | 1,193 | 1,206 | 43,100 | 301.50 |
| 2006-08-10 | 1,179 | 1,200 | 1,179 | 1,193 | 33,600 | 298.25 |
| 2006-08-09 | 1,190 | 1,195 | 1,174 | 1,188 | 24,600 | 297 |
| 2006-08-08 | 1,163 | 1,190 | 1,163 | 1,189 | 15,400 | 297.25 |
| 2006-08-07 | 1,202 | 1,210 | 1,166 | 1,170 | 26,400 | 292.50 |
| 2006-08-04 | 1,191 | 1,215 | 1,191 | 1,211 | 25,000 | 302.75 |
| 2006-08-03 | 1,191 | 1,197 | 1,190 | 1,190 | 3,500 | 297.50 |
| 2006-08-02 | 1,201 | 1,202 | 1,185 | 1,191 | 6,900 | 297.75 |
| 2006-08-01 | 1,182 | 1,201 | 1,180 | 1,190 | 9,800 | 297.50 |
| 2006-07-31 | 1,206 | 1,215 | 1,179 | 1,192 | 36,000 | 298 |
| 2006-07-28 | 1,200 | 1,210 | 1,195 | 1,204 | 14,400 | 301 |
| 2006-07-27 | 1,190 | 1,210 | 1,182 | 1,200 | 23,200 | 300 |
| 2006-07-26 | 1,198 | 1,199 | 1,170 | 1,181 | 18,700 | 295.25 |
| 2006-07-25 | 1,180 | 1,200 | 1,180 | 1,200 | 6,100 | 300 |
| 2006-07-24 | 1,162 | 1,170 | 1,151 | 1,166 | 3,500 | 291.50 |
| 2006-07-21 | 1,210 | 1,210 | 1,173 | 1,175 | 24,800 | 293.75 |
| 2006-07-20 | 1,114 | 1,150 | 1,114 | 1,150 | 15,500 | 287.50 |
| 2006-07-19 | 1,127 | 1,127 | 1,085 | 1,110 | 17,800 | 277.50 |
| 2006-07-18 | 1,168 | 1,169 | 1,100 | 1,127 | 20,200 | 281.75 |
| 2006-07-14 | 1,198 | 1,198 | 1,163 | 1,168 | 11,200 | 292 |
| 2006-07-13 | 1,168 | 1,199 | 1,168 | 1,182 | 6,700 | 295.50 |
| 2006-07-12 | 1,220 | 1,220 | 1,182 | 1,199 | 16,700 | 299.75 |
| 2006-07-11 | 1,220 | 1,220 | 1,215 | 1,220 | 9,200 | 305 |
| 2006-07-10 | 1,225 | 1,225 | 1,190 | 1,221 | 20,200 | 305.25 |
| 2006-07-07 | 1,224 | 1,224 | 1,201 | 1,217 | 11,200 | 304.25 |
| 2006-07-06 | 1,220 | 1,224 | 1,202 | 1,224 | 13,900 | 306 |
| 2006-07-05 | 1,220 | 1,223 | 1,205 | 1,223 | 14,400 | 305.75 |
| 2006-07-04 | 1,221 | 1,225 | 1,210 | 1,225 | 10,300 | 306.25 |
| 2006-07-03 | 1,210 | 1,230 | 1,206 | 1,211 | 45,900 | 302.75 |
| 2006-06-30 | 1,230 | 1,230 | 1,180 | 1,204 | 29,300 | 301 |
| 2006-06-29 | 1,156 | 1,170 | 1,155 | 1,170 | 9,700 | 292.50 |
| 2006-06-28 | 1,170 | 1,190 | 1,130 | 1,147 | 21,700 | 286.75 |
| 2006-06-27 | 1,180 | 1,190 | 1,166 | 1,170 | 9,100 | 292.50 |
| 2006-06-26 | 1,208 | 1,208 | 1,180 | 1,180 | 18,800 | 295 |
| 2006-06-23 | 1,206 | 1,207 | 1,191 | 1,201 | 12,400 | 300.25 |
| 2006-06-22 | 1,199 | 1,205 | 1,188 | 1,205 | 15,400 | 301.25 |
| 2006-06-21 | 1,203 | 1,203 | 1,173 | 1,181 | 25,000 | 295.25 |
| 2006-06-20 | 1,180 | 1,189 | 1,171 | 1,183 | 9,100 | 295.75 |
| 2006-06-19 | 1,194 | 1,199 | 1,175 | 1,182 | 9,100 | 295.50 |
| 2006-06-16 | 1,150 | 1,177 | 1,150 | 1,162 | 16,900 | 290.50 |
| 2006-06-15 | 1,101 | 1,138 | 1,101 | 1,138 | 14,600 | 284.50 |
| 2006-06-14 | 1,069 | 1,117 | 1,060 | 1,106 | 15,800 | 276.50 |
| 2006-06-13 | 1,095 | 1,099 | 1,075 | 1,075 | 16,900 | 268.75 |
| 2006-06-12 | 1,067 | 1,095 | 1,067 | 1,095 | 12,000 | 273.75 |
| 2006-06-09 | 1,045 | 1,084 | 1,045 | 1,067 | 31,500 | 266.75 |
| 2006-06-08 | 1,101 | 1,115 | 1,010 | 1,042 | 29,000 | 260.50 |
| 2006-06-07 | 1,121 | 1,150 | 1,121 | 1,121 | 19,400 | 280.25 |
| 2006-06-06 | 1,170 | 1,175 | 1,145 | 1,145 | 17,900 | 286.25 |
| 2006-06-05 | 1,211 | 1,211 | 1,170 | 1,174 | 17,400 | 293.50 |
| 2006-06-02 | 1,219 | 1,221 | 1,154 | 1,180 | 27,200 | 295 |
| 2006-06-01 | 1,181 | 1,213 | 1,181 | 1,208 | 32,800 | 302 |
| 2006-05-31 | 1,192 | 1,208 | 1,162 | 1,162 | 12,100 | 290.50 |
| 2006-05-30 | 1,215 | 1,215 | 1,191 | 1,191 | 6,300 | 297.75 |
| 2006-05-29 | 1,233 | 1,233 | 1,195 | 1,215 | 14,200 | 303.75 |
| 2006-05-26 | 1,230 | 1,231 | 1,214 | 1,230 | 12,400 | 307.50 |
| 2006-05-25 | 1,179 | 1,220 | 1,179 | 1,213 | 14,900 | 303.25 |
| 2006-05-24 | 1,181 | 1,189 | 1,166 | 1,168 | 25,000 | 292 |
| 2006-05-23 | 1,200 | 1,210 | 1,176 | 1,191 | 26,100 | 297.75 |
| 2006-05-22 | 1,239 | 1,239 | 1,202 | 1,205 | 38,600 | 301.25 |
| 2006-05-19 | 1,220 | 1,220 | 1,203 | 1,220 | 15,800 | 305 |
| 2006-05-18 | 1,216 | 1,226 | 1,200 | 1,221 | 25,500 | 305.25 |
| 2006-05-17 | 1,215 | 1,290 | 1,207 | 1,212 | 36,500 | 303 |
| 2006-05-16 | 1,234 | 1,237 | 1,210 | 1,213 | 21,900 | 303.25 |
| 2006-05-15 | 1,231 | 1,231 | 1,210 | 1,214 | 13,800 | 303.50 |
| 2006-05-12 | 1,234 | 1,245 | 1,211 | 1,231 | 19,300 | 307.75 |
| 2006-05-11 | 1,255 | 1,280 | 1,250 | 1,255 | 14,200 | 313.75 |
| 2006-05-10 | 1,280 | 1,285 | 1,252 | 1,268 | 15,600 | 317 |
| 2006-05-09 | 1,291 | 1,297 | 1,280 | 1,282 | 22,900 | 320.50 |
| 2006-05-08 | 1,295 | 1,299 | 1,292 | 1,297 | 7,700 | 324.25 |
| 2006-05-02 | 1,300 | 1,309 | 1,291 | 1,300 | 9,900 | 325 |
| 2006-05-01 | 1,292 | 1,306 | 1,286 | 1,288 | 11,200 | 322 |
| 2006-04-28 | 1,295 | 1,314 | 1,283 | 1,292 | 19,800 | 323 |
| 2006-04-27 | 1,300 | 1,312 | 1,292 | 1,297 | 23,600 | 324.25 |
| 2006-04-26 | 1,321 | 1,321 | 1,281 | 1,300 | 25,500 | 325 |
| 2006-04-25 | 1,314 | 1,324 | 1,309 | 1,324 | 18,000 | 331 |
| 2006-04-24 | 1,310 | 1,320 | 1,294 | 1,318 | 19,000 | 329.50 |
| 2006-04-21 | 1,325 | 1,325 | 1,305 | 1,323 | 28,100 | 330.75 |
| 2006-04-20 | 1,308 | 1,314 | 1,305 | 1,305 | 15,200 | 326.25 |
| 2006-04-19 | 1,323 | 1,323 | 1,309 | 1,309 | 11,500 | 327.25 |
| 2006-04-18 | 1,310 | 1,323 | 1,303 | 1,323 | 19,800 | 330.75 |
| 2006-04-17 | 1,330 | 1,330 | 1,310 | 1,310 | 14,500 | 327.50 |
| 2006-04-14 | 1,350 | 1,366 | 1,330 | 1,332 | 17,300 | 333 |
| 2006-04-13 | 1,342 | 1,346 | 1,316 | 1,327 | 16,100 | 331.75 |
| 2006-04-12 | 1,341 | 1,350 | 1,330 | 1,330 | 17,900 | 332.50 |
| 2006-04-11 | 1,346 | 1,365 | 1,325 | 1,340 | 20,300 | 335 |
| 2006-04-10 | 1,367 | 1,367 | 1,350 | 1,365 | 17,200 | 341.25 |
| 2006-04-07 | 1,360 | 1,367 | 1,340 | 1,367 | 33,000 | 341.75 |
| 2006-04-06 | 1,348 | 1,358 | 1,340 | 1,355 | 31,300 | 338.75 |
| 2006-04-05 | 1,354 | 1,354 | 1,321 | 1,322 | 24,700 | 330.50 |
| 2006-04-04 | 1,342 | 1,354 | 1,330 | 1,354 | 19,800 | 338.50 |
| 2006-04-03 | 1,321 | 1,354 | 1,310 | 1,344 | 53,900 | 336 |
| 2006-03-31 | 1,320 | 1,328 | 1,301 | 1,301 | 27,800 | 325.25 |
| 2006-03-30 | 1,334 | 1,340 | 1,315 | 1,335 | 11,200 | 333.75 |
| 2006-03-29 | 1,348 | 1,348 | 1,328 | 1,337 | 12,300 | 334.25 |
| 2006-03-28 | 1,301 | 1,335 | 1,295 | 1,334 | 17,300 | 333.50 |
| 2006-03-27 | 1,350 | 1,368 | 1,337 | 1,353 | 59,200 | 338.25 |
| 2006-03-24 | 1,334 | 1,343 | 1,310 | 1,337 | 52,700 | 334.25 |
| 2006-03-23 | 1,349 | 1,349 | 1,320 | 1,326 | 48,500 | 331.50 |
| 2006-03-22 | 1,350 | 1,350 | 1,320 | 1,329 | 30,100 | 332.25 |
| 2006-03-20 | 1,305 | 1,320 | 1,300 | 1,320 | 33,900 | 330 |
| 2006-03-17 | 1,290 | 1,300 | 1,287 | 1,299 | 16,900 | 324.75 |
| 2006-03-16 | 1,302 | 1,307 | 1,285 | 1,285 | 16,800 | 321.25 |
| 2006-03-15 | 1,300 | 1,305 | 1,293 | 1,296 | 14,400 | 324 |
| 2006-03-14 | 1,288 | 1,299 | 1,288 | 1,298 | 14,400 | 324.50 |
| 2006-03-13 | 1,259 | 1,289 | 1,259 | 1,288 | 35,000 | 322 |
| 2006-03-10 | 1,230 | 1,259 | 1,230 | 1,234 | 78,000 | 308.50 |
| 2006-03-09 | 1,251 | 1,270 | 1,242 | 1,270 | 19,400 | 317.50 |
| 2006-03-08 | 1,255 | 1,275 | 1,253 | 1,253 | 11,400 | 313.25 |
| 2006-03-07 | 1,270 | 1,283 | 1,255 | 1,261 | 38,800 | 315.25 |
| 2006-03-06 | 1,273 | 1,273 | 1,260 | 1,269 | 17,700 | 317.25 |
| 2006-03-03 | 1,282 | 1,284 | 1,253 | 1,253 | 23,100 | 313.25 |
| 2006-03-02 | 1,285 | 1,295 | 1,283 | 1,283 | 8,700 | 320.75 |
| 2006-03-01 | 1,295 | 1,316 | 1,287 | 1,290 | 15,300 | 322.50 |
| 2006-02-28 | 1,340 | 1,340 | 1,294 | 1,295 | 27,300 | 323.75 |
| 2006-02-27 | 1,340 | 1,344 | 1,310 | 1,321 | 33,000 | 330.25 |
| 2006-02-24 | 1,313 | 1,337 | 1,307 | 1,332 | 18,900 | 333 |
| 2006-02-23 | 1,348 | 1,348 | 1,287 | 1,330 | 20,900 | 332.50 |
| 2006-02-22 | 1,342 | 1,342 | 1,287 | 1,295 | 12,200 | 323.75 |
| 2006-02-21 | 1,349 | 1,349 | 1,315 | 1,315 | 18,900 | 328.75 |
| 2006-02-20 | 1,285 | 1,305 | 1,277 | 1,283 | 26,000 | 320.75 |
| 2006-02-17 | 1,310 | 1,320 | 1,296 | 1,302 | 35,400 | 325.50 |
| 2006-02-16 | 1,330 | 1,335 | 1,300 | 1,301 | 25,600 | 325.25 |
| 2006-02-15 | 1,380 | 1,381 | 1,340 | 1,340 | 24,100 | 335 |
| 2006-02-14 | 1,345 | 1,388 | 1,330 | 1,355 | 32,300 | 338.75 |
| 2006-02-13 | 1,395 | 1,395 | 1,335 | 1,347 | 41,200 | 336.75 |
| 2006-02-10 | 1,400 | 1,429 | 1,382 | 1,395 | 42,900 | 348.75 |
| 2006-02-09 | 1,400 | 1,445 | 1,390 | 1,440 | 70,200 | 360 |
| 2006-02-08 | 1,400 | 1,412 | 1,382 | 1,390 | 85,300 | 347.50 |
| 2006-02-07 | 1,376 | 1,390 | 1,368 | 1,377 | 20,800 | 344.25 |
| 2006-02-06 | 1,376 | 1,380 | 1,366 | 1,367 | 21,700 | 341.75 |
| 2006-02-03 | 1,370 | 1,374 | 1,366 | 1,371 | 9,900 | 342.75 |
| 2006-02-02 | 1,386 | 1,394 | 1,362 | 1,365 | 17,400 | 341.25 |
| 2006-02-01 | 1,381 | 1,386 | 1,354 | 1,360 | 23,900 | 340 |
| 2006-01-31 | 1,390 | 1,398 | 1,381 | 1,386 | 13,600 | 346.50 |
| 2006-01-30 | 1,398 | 1,398 | 1,376 | 1,378 | 23,700 | 344.50 |
| 2006-01-27 | 1,374 | 1,380 | 1,350 | 1,370 | 20,100 | 342.50 |
| 2006-01-26 | 1,345 | 1,368 | 1,338 | 1,358 | 20,800 | 339.50 |
| 2006-01-25 | 1,339 | 1,339 | 1,312 | 1,327 | 25,900 | 331.75 |
| 2006-01-24 | 1,281 | 1,340 | 1,281 | 1,339 | 13,600 | 334.75 |
| 2006-01-23 | 1,371 | 1,372 | 1,289 | 1,292 | 65,300 | 323 |
| 2006-01-20 | 1,416 | 1,416 | 1,326 | 1,331 | 43,400 | 332.75 |
| 2006-01-19 | 1,305 | 1,394 | 1,302 | 1,384 | 58,600 | 346 |
| 2006-01-18 | 1,400 | 1,407 | 1,200 | 1,328 | 110,600 | 332 |
| 2006-01-17 | 1,430 | 1,448 | 1,400 | 1,400 | 39,100 | 350 |
| 2006-01-16 | 1,420 | 1,451 | 1,415 | 1,441 | 70,400 | 360.25 |
| 2006-01-13 | 1,425 | 1,425 | 1,415 | 1,421 | 41,400 | 355.25 |
| 2006-01-12 | 1,400 | 1,430 | 1,388 | 1,429 | 60,100 | 357.25 |
| 2006-01-11 | 1,390 | 1,390 | 1,375 | 1,389 | 23,900 | 347.25 |
| 2006-01-10 | 1,400 | 1,420 | 1,390 | 1,397 | 56,800 | 349.25 |
| 2006-01-06 | 1,380 | 1,411 | 1,380 | 1,402 | 47,900 | 350.50 |
| 2006-01-05 | 1,378 | 1,385 | 1,370 | 1,377 | 49,600 | 344.25 |
| 2006-01-04 | 1,370 | 1,395 | 1,370 | 1,378 | 17,700 | 344.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株