9887 (株)松屋フーズホールディングス 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 | 1,590 | 1,599 | 1,590 | 1,595 | 15,700 | 1,595 |
| 2006-12-28 | 1,585 | 1,600 | 1,577 | 1,593 | 32,300 | 1,593 |
| 2006-12-27 | 1,563 | 1,580 | 1,563 | 1,577 | 18,000 | 1,577 |
| 2006-12-26 | 1,557 | 1,565 | 1,552 | 1,561 | 28,400 | 1,561 |
| 2006-12-25 | 1,573 | 1,586 | 1,560 | 1,562 | 69,500 | 1,562 |
| 2006-12-22 | 1,565 | 1,570 | 1,562 | 1,567 | 34,200 | 1,567 |
| 2006-12-21 | 1,569 | 1,573 | 1,560 | 1,568 | 29,900 | 1,568 |
| 2006-12-20 | 1,565 | 1,574 | 1,560 | 1,570 | 26,200 | 1,570 |
| 2006-12-19 | 1,550 | 1,578 | 1,550 | 1,551 | 46,100 | 1,551 |
| 2006-12-18 | 1,536 | 1,549 | 1,535 | 1,545 | 25,200 | 1,545 |
| 2006-12-15 | 1,530 | 1,545 | 1,530 | 1,538 | 29,400 | 1,538 |
| 2006-12-14 | 1,547 | 1,548 | 1,535 | 1,542 | 44,100 | 1,542 |
| 2006-12-13 | 1,560 | 1,568 | 1,540 | 1,552 | 60,800 | 1,552 |
| 2006-12-12 | 1,578 | 1,578 | 1,561 | 1,567 | 23,600 | 1,567 |
| 2006-12-11 | 1,588 | 1,588 | 1,568 | 1,577 | 26,900 | 1,577 |
| 2006-12-08 | 1,591 | 1,600 | 1,585 | 1,587 | 23,700 | 1,587 |
| 2006-12-07 | 1,599 | 1,610 | 1,594 | 1,596 | 28,000 | 1,596 |
| 2006-12-06 | 1,580 | 1,598 | 1,580 | 1,596 | 27,900 | 1,596 |
| 2006-12-05 | 1,584 | 1,587 | 1,578 | 1,580 | 20,400 | 1,580 |
| 2006-12-04 | 1,584 | 1,584 | 1,570 | 1,579 | 18,200 | 1,579 |
| 2006-12-01 | 1,565 | 1,585 | 1,565 | 1,575 | 37,800 | 1,575 |
| 2006-11-30 | 1,538 | 1,559 | 1,528 | 1,558 | 48,200 | 1,558 |
| 2006-11-29 | 1,528 | 1,531 | 1,517 | 1,529 | 21,400 | 1,529 |
| 2006-11-28 | 1,520 | 1,521 | 1,492 | 1,511 | 28,900 | 1,511 |
| 2006-11-27 | 1,499 | 1,525 | 1,486 | 1,524 | 42,600 | 1,524 |
| 2006-11-24 | 1,510 | 1,518 | 1,487 | 1,499 | 51,800 | 1,499 |
| 2006-11-22 | 1,480 | 1,506 | 1,480 | 1,500 | 86,600 | 1,500 |
| 2006-11-21 | 1,510 | 1,520 | 1,491 | 1,493 | 59,900 | 1,493 |
| 2006-11-20 | 1,554 | 1,557 | 1,513 | 1,527 | 62,700 | 1,527 |
| 2006-11-17 | 1,565 | 1,566 | 1,551 | 1,554 | 39,400 | 1,554 |
| 2006-11-16 | 1,571 | 1,573 | 1,566 | 1,566 | 22,600 | 1,566 |
| 2006-11-15 | 1,580 | 1,580 | 1,569 | 1,577 | 30,600 | 1,577 |
| 2006-11-14 | 1,578 | 1,594 | 1,571 | 1,583 | 18,900 | 1,583 |
| 2006-11-13 | 1,580 | 1,580 | 1,568 | 1,569 | 29,800 | 1,569 |
| 2006-11-10 | 1,580 | 1,584 | 1,573 | 1,580 | 24,500 | 1,580 |
| 2006-11-09 | 1,602 | 1,602 | 1,577 | 1,580 | 28,700 | 1,580 |
| 2006-11-08 | 1,585 | 1,607 | 1,585 | 1,603 | 50,800 | 1,603 |
| 2006-11-07 | 1,590 | 1,592 | 1,577 | 1,577 | 39,700 | 1,577 |
| 2006-11-06 | 1,600 | 1,603 | 1,587 | 1,588 | 52,700 | 1,588 |
| 2006-11-02 | 1,601 | 1,604 | 1,588 | 1,599 | 43,500 | 1,599 |
| 2006-11-01 | 1,593 | 1,605 | 1,589 | 1,594 | 60,500 | 1,594 |
| 2006-10-31 | 1,597 | 1,597 | 1,571 | 1,583 | 56,100 | 1,583 |
| 2006-10-30 | 1,600 | 1,602 | 1,592 | 1,594 | 48,200 | 1,594 |
| 2006-10-27 | 1,590 | 1,594 | 1,584 | 1,587 | 31,700 | 1,587 |
| 2006-10-26 | 1,592 | 1,598 | 1,589 | 1,591 | 19,100 | 1,591 |
| 2006-10-25 | 1,600 | 1,603 | 1,588 | 1,590 | 49,700 | 1,590 |
| 2006-10-24 | 1,601 | 1,610 | 1,594 | 1,598 | 35,600 | 1,598 |
| 2006-10-23 | 1,603 | 1,608 | 1,596 | 1,598 | 33,200 | 1,598 |
| 2006-10-20 | 1,600 | 1,603 | 1,595 | 1,603 | 22,100 | 1,603 |
| 2006-10-19 | 1,602 | 1,614 | 1,596 | 1,602 | 26,300 | 1,602 |
| 2006-10-18 | 1,610 | 1,618 | 1,596 | 1,606 | 21,900 | 1,606 |
| 2006-10-17 | 1,634 | 1,634 | 1,601 | 1,614 | 23,100 | 1,614 |
| 2006-10-16 | 1,590 | 1,640 | 1,590 | 1,618 | 36,800 | 1,618 |
| 2006-10-13 | 1,573 | 1,585 | 1,570 | 1,582 | 23,900 | 1,582 |
| 2006-10-12 | 1,579 | 1,585 | 1,566 | 1,573 | 28,600 | 1,573 |
| 2006-10-11 | 1,601 | 1,607 | 1,590 | 1,591 | 35,100 | 1,591 |
| 2006-10-10 | 1,620 | 1,620 | 1,608 | 1,612 | 39,400 | 1,612 |
| 2006-10-06 | 1,639 | 1,639 | 1,620 | 1,621 | 24,900 | 1,621 |
| 2006-10-05 | 1,635 | 1,639 | 1,625 | 1,639 | 29,400 | 1,639 |
| 2006-10-04 | 1,650 | 1,652 | 1,631 | 1,631 | 36,200 | 1,631 |
| 2006-10-03 | 1,651 | 1,658 | 1,642 | 1,648 | 25,500 | 1,648 |
| 2006-10-02 | 1,642 | 1,649 | 1,640 | 1,645 | 34,100 | 1,645 |
| 2006-09-29 | 1,675 | 1,678 | 1,640 | 1,645 | 58,400 | 1,645 |
| 2006-09-28 | 1,645 | 1,663 | 1,637 | 1,660 | 34,200 | 1,660 |
| 2006-09-27 | 1,615 | 1,649 | 1,615 | 1,645 | 30,200 | 1,645 |
| 2006-09-26 | 1,635 | 1,644 | 1,613 | 1,621 | 34,500 | 1,621 |
| 2006-09-25 | 1,630 | 1,645 | 1,626 | 1,644 | 47,700 | 1,644 |
| 2006-09-22 | 1,633 | 1,639 | 1,628 | 1,635 | 35,300 | 1,635 |
| 2006-09-21 | 1,672 | 1,672 | 1,633 | 1,643 | 65,400 | 1,643 |
| 2006-09-20 | 1,669 | 1,675 | 1,665 | 1,670 | 24,300 | 1,670 |
| 2006-09-19 | 1,687 | 1,690 | 1,667 | 1,668 | 57,200 | 1,668 |
| 2006-09-15 | 1,687 | 1,690 | 1,676 | 1,685 | 46,200 | 1,685 |
| 2006-09-14 | 1,690 | 1,698 | 1,681 | 1,687 | 47,800 | 1,687 |
| 2006-09-13 | 1,721 | 1,722 | 1,684 | 1,684 | 63,500 | 1,684 |
| 2006-09-12 | 1,700 | 1,718 | 1,697 | 1,711 | 93,900 | 1,711 |
| 2006-09-11 | 1,699 | 1,707 | 1,691 | 1,697 | 52,600 | 1,697 |
| 2006-09-08 | 1,717 | 1,721 | 1,682 | 1,689 | 176,000 | 1,689 |
| 2006-09-07 | 1,720 | 1,724 | 1,713 | 1,718 | 68,500 | 1,718 |
| 2006-09-06 | 1,711 | 1,732 | 1,708 | 1,720 | 73,500 | 1,720 |
| 2006-09-05 | 1,716 | 1,716 | 1,703 | 1,708 | 69,900 | 1,708 |
| 2006-09-04 | 1,715 | 1,717 | 1,706 | 1,715 | 74,000 | 1,715 |
| 2006-09-01 | 1,723 | 1,724 | 1,705 | 1,713 | 53,700 | 1,713 |
| 2006-08-31 | 1,715 | 1,726 | 1,712 | 1,720 | 42,200 | 1,720 |
| 2006-08-30 | 1,728 | 1,735 | 1,710 | 1,715 | 61,600 | 1,715 |
| 2006-08-29 | 1,729 | 1,735 | 1,726 | 1,728 | 33,200 | 1,728 |
| 2006-08-28 | 1,740 | 1,747 | 1,728 | 1,728 | 43,500 | 1,728 |
| 2006-08-25 | 1,743 | 1,745 | 1,734 | 1,736 | 54,700 | 1,736 |
| 2006-08-24 | 1,759 | 1,759 | 1,732 | 1,741 | 78,900 | 1,741 |
| 2006-08-23 | 1,752 | 1,759 | 1,751 | 1,753 | 32,700 | 1,753 |
| 2006-08-22 | 1,760 | 1,760 | 1,746 | 1,752 | 67,300 | 1,752 |
| 2006-08-21 | 1,773 | 1,773 | 1,754 | 1,755 | 70,600 | 1,755 |
| 2006-08-18 | 1,765 | 1,765 | 1,754 | 1,755 | 55,100 | 1,755 |
| 2006-08-17 | 1,770 | 1,773 | 1,750 | 1,757 | 75,800 | 1,757 |
| 2006-08-16 | 1,777 | 1,777 | 1,760 | 1,765 | 52,200 | 1,765 |
| 2006-08-15 | 1,762 | 1,771 | 1,756 | 1,763 | 55,100 | 1,763 |
| 2006-08-14 | 1,748 | 1,764 | 1,741 | 1,752 | 35,100 | 1,752 |
| 2006-08-11 | 1,737 | 1,741 | 1,728 | 1,735 | 27,600 | 1,735 |
| 2006-08-10 | 1,740 | 1,745 | 1,729 | 1,737 | 34,900 | 1,737 |
| 2006-08-09 | 1,732 | 1,746 | 1,723 | 1,746 | 42,700 | 1,746 |
| 2006-08-08 | 1,762 | 1,765 | 1,710 | 1,734 | 94,700 | 1,734 |
| 2006-08-07 | 1,780 | 1,780 | 1,763 | 1,773 | 49,700 | 1,773 |
| 2006-08-04 | 1,800 | 1,801 | 1,773 | 1,786 | 44,100 | 1,786 |
| 2006-08-03 | 1,790 | 1,793 | 1,758 | 1,785 | 59,200 | 1,785 |
| 2006-08-02 | 1,830 | 1,832 | 1,790 | 1,795 | 94,000 | 1,795 |
| 2006-08-01 | 1,822 | 1,875 | 1,822 | 1,835 | 64,400 | 1,835 |
| 2006-07-31 | 1,777 | 1,884 | 1,777 | 1,822 | 74,700 | 1,822 |
| 2006-07-28 | 1,957 | 1,960 | 1,949 | 1,954 | 18,100 | 1,954 |
| 2006-07-27 | 1,963 | 1,965 | 1,950 | 1,957 | 16,200 | 1,957 |
| 2006-07-26 | 1,979 | 1,980 | 1,960 | 1,962 | 19,200 | 1,962 |
| 2006-07-25 | 1,999 | 1,999 | 1,971 | 1,983 | 18,500 | 1,983 |
| 2006-07-24 | 1,973 | 1,974 | 1,963 | 1,969 | 10,300 | 1,969 |
| 2006-07-21 | 1,980 | 1,980 | 1,965 | 1,974 | 14,200 | 1,974 |
| 2006-07-20 | 1,979 | 1,990 | 1,972 | 1,979 | 21,800 | 1,979 |
| 2006-07-19 | 1,994 | 1,997 | 1,962 | 1,962 | 29,800 | 1,962 |
| 2006-07-18 | 2,005 | 2,015 | 1,994 | 1,994 | 19,200 | 1,994 |
| 2006-07-14 | 2,025 | 2,025 | 2,010 | 2,010 | 12,300 | 2,010 |
| 2006-07-13 | 2,025 | 2,040 | 2,015 | 2,030 | 17,600 | 2,030 |
| 2006-07-12 | 2,030 | 2,035 | 2,015 | 2,030 | 15,200 | 2,030 |
| 2006-07-11 | 2,040 | 2,040 | 2,020 | 2,025 | 11,900 | 2,025 |
| 2006-07-10 | 2,035 | 2,035 | 2,030 | 2,035 | 8,200 | 2,035 |
| 2006-07-07 | 2,050 | 2,050 | 2,035 | 2,040 | 4,800 | 2,040 |
| 2006-07-06 | 2,045 | 2,045 | 2,030 | 2,035 | 9,900 | 2,035 |
| 2006-07-05 | 2,050 | 2,050 | 2,040 | 2,045 | 13,300 | 2,045 |
| 2006-07-04 | 2,050 | 2,050 | 2,045 | 2,045 | 9,200 | 2,045 |
| 2006-07-03 | 2,040 | 2,045 | 2,035 | 2,035 | 11,600 | 2,035 |
| 2006-06-30 | 2,010 | 2,055 | 2,010 | 2,020 | 21,600 | 2,020 |
| 2006-06-29 | 2,040 | 2,060 | 2,015 | 2,025 | 41,000 | 2,025 |
| 2006-06-28 | 2,060 | 2,060 | 2,040 | 2,040 | 11,900 | 2,040 |
| 2006-06-27 | 2,060 | 2,065 | 2,050 | 2,065 | 10,700 | 2,065 |
| 2006-06-26 | 2,095 | 2,095 | 2,045 | 2,065 | 24,100 | 2,065 |
| 2006-06-23 | 2,105 | 2,105 | 2,075 | 2,090 | 26,700 | 2,090 |
| 2006-06-22 | 2,080 | 2,090 | 2,070 | 2,090 | 15,000 | 2,090 |
| 2006-06-21 | 2,115 | 2,115 | 2,070 | 2,075 | 12,300 | 2,075 |
| 2006-06-20 | 2,110 | 2,110 | 2,090 | 2,105 | 12,800 | 2,105 |
| 2006-06-19 | 2,120 | 2,120 | 2,085 | 2,090 | 12,600 | 2,090 |
| 2006-06-16 | 2,135 | 2,135 | 2,085 | 2,090 | 27,100 | 2,090 |
| 2006-06-15 | 2,040 | 2,070 | 2,035 | 2,060 | 22,300 | 2,060 |
| 2006-06-14 | 2,000 | 2,025 | 2,000 | 2,020 | 18,900 | 2,020 |
| 2006-06-13 | 2,010 | 2,020 | 2,005 | 2,005 | 15,900 | 2,005 |
| 2006-06-12 | 1,996 | 2,015 | 1,990 | 2,005 | 27,800 | 2,005 |
| 2006-06-09 | 1,997 | 2,005 | 1,941 | 1,981 | 63,500 | 1,981 |
| 2006-06-08 | 2,005 | 2,025 | 1,995 | 1,996 | 41,500 | 1,996 |
| 2006-06-07 | 2,070 | 2,075 | 2,020 | 2,025 | 33,500 | 2,025 |
| 2006-06-06 | 2,100 | 2,105 | 2,085 | 2,085 | 12,900 | 2,085 |
| 2006-06-05 | 2,100 | 2,110 | 2,095 | 2,105 | 12,000 | 2,105 |
| 2006-06-02 | 2,140 | 2,140 | 2,050 | 2,115 | 41,100 | 2,115 |
| 2006-06-01 | 2,140 | 2,140 | 2,130 | 2,135 | 11,900 | 2,135 |
| 2006-05-31 | 2,140 | 2,150 | 2,135 | 2,140 | 13,500 | 2,140 |
| 2006-05-30 | 2,175 | 2,180 | 2,140 | 2,145 | 28,500 | 2,145 |
| 2006-05-29 | 2,195 | 2,195 | 2,165 | 2,175 | 26,000 | 2,175 |
| 2006-05-26 | 2,190 | 2,195 | 2,180 | 2,185 | 20,900 | 2,185 |
| 2006-05-25 | 2,190 | 2,195 | 2,180 | 2,190 | 18,400 | 2,190 |
| 2006-05-24 | 2,190 | 2,195 | 2,175 | 2,180 | 21,000 | 2,180 |
| 2006-05-23 | 2,220 | 2,220 | 2,180 | 2,180 | 32,200 | 2,180 |
| 2006-05-22 | 2,235 | 2,240 | 2,220 | 2,225 | 28,200 | 2,225 |
| 2006-05-19 | 2,190 | 2,205 | 2,185 | 2,200 | 28,900 | 2,200 |
| 2006-05-18 | 2,190 | 2,195 | 2,185 | 2,190 | 23,900 | 2,190 |
| 2006-05-17 | 2,200 | 2,200 | 2,185 | 2,195 | 19,600 | 2,195 |
| 2006-05-16 | 2,205 | 2,215 | 2,185 | 2,185 | 22,400 | 2,185 |
| 2006-05-15 | 2,230 | 2,240 | 2,195 | 2,210 | 39,000 | 2,210 |
| 2006-05-12 | 2,270 | 2,280 | 2,215 | 2,235 | 30,100 | 2,235 |
| 2006-05-11 | 2,295 | 2,295 | 2,260 | 2,270 | 35,000 | 2,270 |
| 2006-05-10 | 2,300 | 2,310 | 2,285 | 2,295 | 20,400 | 2,295 |
| 2006-05-09 | 2,310 | 2,310 | 2,295 | 2,295 | 14,500 | 2,295 |
| 2006-05-08 | 2,300 | 2,310 | 2,300 | 2,305 | 13,500 | 2,305 |
| 2006-05-02 | 2,300 | 2,310 | 2,290 | 2,300 | 16,000 | 2,300 |
| 2006-05-01 | 2,300 | 2,315 | 2,300 | 2,300 | 17,800 | 2,300 |
| 2006-04-28 | 2,305 | 2,315 | 2,300 | 2,310 | 14,300 | 2,310 |
| 2006-04-27 | 2,320 | 2,320 | 2,300 | 2,310 | 25,100 | 2,310 |
| 2006-04-26 | 2,330 | 2,330 | 2,310 | 2,315 | 13,500 | 2,315 |
| 2006-04-25 | 2,315 | 2,330 | 2,310 | 2,330 | 16,000 | 2,330 |
| 2006-04-24 | 2,350 | 2,355 | 2,305 | 2,310 | 37,500 | 2,310 |
| 2006-04-21 | 2,345 | 2,370 | 2,340 | 2,355 | 30,500 | 2,355 |
| 2006-04-20 | 2,350 | 2,350 | 2,340 | 2,340 | 13,600 | 2,340 |
| 2006-04-19 | 2,345 | 2,350 | 2,345 | 2,345 | 6,700 | 2,345 |
| 2006-04-18 | 2,340 | 2,355 | 2,325 | 2,355 | 21,700 | 2,355 |
| 2006-04-17 | 2,360 | 2,360 | 2,330 | 2,335 | 34,900 | 2,335 |
| 2006-04-14 | 2,365 | 2,365 | 2,350 | 2,360 | 10,700 | 2,360 |
| 2006-04-13 | 2,360 | 2,365 | 2,355 | 2,355 | 17,900 | 2,355 |
| 2006-04-12 | 2,375 | 2,375 | 2,355 | 2,355 | 17,800 | 2,355 |
| 2006-04-11 | 2,390 | 2,390 | 2,360 | 2,370 | 29,100 | 2,370 |
| 2006-04-10 | 2,395 | 2,400 | 2,385 | 2,395 | 18,400 | 2,395 |
| 2006-04-07 | 2,380 | 2,400 | 2,380 | 2,400 | 34,300 | 2,400 |
| 2006-04-06 | 2,365 | 2,385 | 2,365 | 2,375 | 20,400 | 2,375 |
| 2006-04-05 | 2,375 | 2,385 | 2,350 | 2,365 | 61,100 | 2,365 |
| 2006-04-04 | 2,360 | 2,375 | 2,355 | 2,370 | 26,200 | 2,370 |
| 2006-04-03 | 2,350 | 2,385 | 2,340 | 2,370 | 61,000 | 2,370 |
| 2006-03-31 | 2,385 | 2,395 | 2,350 | 2,350 | 50,500 | 2,350 |
| 2006-03-30 | 2,375 | 2,400 | 2,375 | 2,390 | 27,000 | 2,390 |
| 2006-03-29 | 2,375 | 2,380 | 2,360 | 2,375 | 33,700 | 2,375 |
| 2006-03-28 | 2,365 | 2,380 | 2,360 | 2,375 | 70,700 | 2,375 |
| 2006-03-27 | 2,425 | 2,435 | 2,425 | 2,425 | 130,700 | 2,425 |
| 2006-03-24 | 2,430 | 2,430 | 2,415 | 2,425 | 51,900 | 2,425 |
| 2006-03-23 | 2,410 | 2,420 | 2,405 | 2,415 | 34,700 | 2,415 |
| 2006-03-22 | 2,410 | 2,410 | 2,390 | 2,405 | 40,500 | 2,405 |
| 2006-03-20 | 2,385 | 2,400 | 2,380 | 2,400 | 28,000 | 2,400 |
| 2006-03-17 | 2,380 | 2,385 | 2,365 | 2,380 | 21,900 | 2,380 |
| 2006-03-16 | 2,380 | 2,380 | 2,365 | 2,365 | 26,000 | 2,365 |
| 2006-03-15 | 2,375 | 2,380 | 2,365 | 2,375 | 27,600 | 2,375 |
| 2006-03-14 | 2,385 | 2,385 | 2,360 | 2,370 | 27,100 | 2,370 |
| 2006-03-13 | 2,365 | 2,380 | 2,365 | 2,370 | 24,600 | 2,370 |
| 2006-03-10 | 2,350 | 2,360 | 2,350 | 2,355 | 35,900 | 2,355 |
| 2006-03-09 | 2,355 | 2,360 | 2,340 | 2,355 | 26,000 | 2,355 |
| 2006-03-08 | 2,355 | 2,365 | 2,340 | 2,340 | 20,600 | 2,340 |
| 2006-03-07 | 2,370 | 2,395 | 2,345 | 2,350 | 21,300 | 2,350 |
| 2006-03-06 | 2,340 | 2,345 | 2,325 | 2,340 | 17,800 | 2,340 |
| 2006-03-03 | 2,370 | 2,380 | 2,325 | 2,340 | 41,000 | 2,340 |
| 2006-03-02 | 2,400 | 2,400 | 2,375 | 2,375 | 14,000 | 2,375 |
| 2006-03-01 | 2,410 | 2,410 | 2,365 | 2,370 | 25,900 | 2,370 |
| 2006-02-28 | 2,370 | 2,405 | 2,360 | 2,395 | 32,900 | 2,395 |
| 2006-02-27 | 2,430 | 2,430 | 2,355 | 2,355 | 65,500 | 2,355 |
| 2006-02-24 | 2,445 | 2,445 | 2,410 | 2,410 | 19,600 | 2,410 |
| 2006-02-23 | 2,390 | 2,430 | 2,390 | 2,405 | 17,600 | 2,405 |
| 2006-02-22 | 2,400 | 2,410 | 2,385 | 2,385 | 14,000 | 2,385 |
| 2006-02-21 | 2,330 | 2,400 | 2,330 | 2,395 | 21,700 | 2,395 |
| 2006-02-20 | 2,405 | 2,410 | 2,355 | 2,355 | 24,700 | 2,355 |
| 2006-02-17 | 2,430 | 2,480 | 2,400 | 2,400 | 38,700 | 2,400 |
| 2006-02-16 | 2,420 | 2,500 | 2,420 | 2,485 | 69,800 | 2,485 |
| 2006-02-15 | 2,465 | 2,465 | 2,415 | 2,420 | 24,000 | 2,420 |
| 2006-02-14 | 2,465 | 2,480 | 2,425 | 2,450 | 45,200 | 2,450 |
| 2006-02-13 | 2,480 | 2,490 | 2,410 | 2,475 | 48,800 | 2,475 |
| 2006-02-10 | 2,475 | 2,490 | 2,465 | 2,480 | 28,000 | 2,480 |
| 2006-02-09 | 2,480 | 2,490 | 2,450 | 2,475 | 38,800 | 2,475 |
| 2006-02-08 | 2,475 | 2,480 | 2,450 | 2,455 | 33,700 | 2,455 |
| 2006-02-07 | 2,445 | 2,475 | 2,440 | 2,475 | 34,000 | 2,475 |
| 2006-02-06 | 2,440 | 2,450 | 2,400 | 2,445 | 36,900 | 2,445 |
| 2006-02-03 | 2,440 | 2,445 | 2,420 | 2,425 | 30,500 | 2,425 |
| 2006-02-02 | 2,415 | 2,450 | 2,415 | 2,435 | 23,700 | 2,435 |
| 2006-02-01 | 2,430 | 2,440 | 2,415 | 2,420 | 23,600 | 2,420 |
| 2006-01-31 | 2,440 | 2,445 | 2,415 | 2,430 | 22,900 | 2,430 |
| 2006-01-30 | 2,460 | 2,485 | 2,445 | 2,445 | 40,600 | 2,445 |
| 2006-01-27 | 2,440 | 2,440 | 2,420 | 2,435 | 28,200 | 2,435 |
| 2006-01-26 | 2,430 | 2,455 | 2,430 | 2,445 | 22,100 | 2,445 |
| 2006-01-25 | 2,430 | 2,465 | 2,410 | 2,450 | 42,700 | 2,450 |
| 2006-01-24 | 2,330 | 2,410 | 2,330 | 2,390 | 81,200 | 2,390 |
| 2006-01-23 | 2,325 | 2,410 | 2,325 | 2,370 | 89,000 | 2,370 |
| 2006-01-20 | 2,530 | 2,535 | 2,460 | 2,485 | 50,200 | 2,485 |
| 2006-01-19 | 2,415 | 2,530 | 2,415 | 2,510 | 60,800 | 2,510 |
| 2006-01-18 | 2,550 | 2,570 | 2,380 | 2,455 | 107,600 | 2,455 |
| 2006-01-17 | 2,560 | 2,575 | 2,515 | 2,530 | 71,900 | 2,530 |
| 2006-01-16 | 2,585 | 2,585 | 2,560 | 2,575 | 56,600 | 2,575 |
| 2006-01-13 | 2,550 | 2,620 | 2,550 | 2,585 | 130,300 | 2,585 |
| 2006-01-12 | 2,465 | 2,510 | 2,465 | 2,510 | 87,000 | 2,510 |
| 2006-01-11 | 2,430 | 2,465 | 2,425 | 2,460 | 58,500 | 2,460 |
| 2006-01-10 | 2,440 | 2,440 | 2,425 | 2,430 | 84,600 | 2,430 |
| 2006-01-06 | 2,430 | 2,460 | 2,415 | 2,430 | 142,500 | 2,430 |
| 2006-01-05 | 2,335 | 2,370 | 2,330 | 2,355 | 90,600 | 2,355 |
| 2006-01-04 | 2,320 | 2,335 | 2,315 | 2,325 | 24,300 | 2,325 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
