9889 JBCCホールディングス(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 | 1,180 | 1,188 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2006-12-28 | 1,163 | 1,199 | 1,163 | 1,192 | 33,300 | 1,192 |
| 2006-12-27 | 1,190 | 1,215 | 1,190 | 1,203 | 43,100 | 1,203 |
| 2006-12-26 | 1,198 | 1,209 | 1,185 | 1,200 | 24,500 | 1,200 |
| 2006-12-25 | 1,214 | 1,214 | 1,194 | 1,194 | 47,000 | 1,194 |
| 2006-12-22 | 1,195 | 1,204 | 1,194 | 1,199 | 36,200 | 1,199 |
| 2006-12-21 | 1,202 | 1,204 | 1,195 | 1,200 | 57,900 | 1,200 |
| 2006-12-20 | 1,190 | 1,215 | 1,185 | 1,203 | 68,600 | 1,203 |
| 2006-12-19 | 1,200 | 1,215 | 1,200 | 1,200 | 101,900 | 1,200 |
| 2006-12-18 | 1,188 | 1,200 | 1,175 | 1,200 | 56,300 | 1,200 |
| 2006-12-15 | 1,178 | 1,194 | 1,178 | 1,188 | 53,600 | 1,188 |
| 2006-12-14 | 1,205 | 1,206 | 1,175 | 1,178 | 61,700 | 1,178 |
| 2006-12-13 | 1,195 | 1,206 | 1,193 | 1,205 | 131,600 | 1,205 |
| 2006-12-12 | 1,179 | 1,195 | 1,168 | 1,193 | 72,500 | 1,193 |
| 2006-12-11 | 1,165 | 1,189 | 1,155 | 1,182 | 65,000 | 1,182 |
| 2006-12-08 | 1,193 | 1,193 | 1,140 | 1,149 | 63,400 | 1,149 |
| 2006-12-07 | 1,189 | 1,194 | 1,174 | 1,186 | 114,800 | 1,186 |
| 2006-12-06 | 1,121 | 1,218 | 1,120 | 1,195 | 187,600 | 1,195 |
| 2006-12-05 | 1,068 | 1,120 | 1,068 | 1,095 | 89,600 | 1,095 |
| 2006-12-04 | 1,073 | 1,088 | 1,065 | 1,088 | 37,700 | 1,088 |
| 2006-12-01 | 1,081 | 1,085 | 1,064 | 1,065 | 24,300 | 1,065 |
| 2006-11-30 | 1,095 | 1,095 | 1,065 | 1,065 | 13,600 | 1,065 |
| 2006-11-29 | 1,060 | 1,093 | 1,060 | 1,087 | 76,300 | 1,087 |
| 2006-11-28 | 1,030 | 1,065 | 1,026 | 1,058 | 28,500 | 1,058 |
| 2006-11-27 | 1,025 | 1,056 | 1,025 | 1,052 | 22,100 | 1,052 |
| 2006-11-24 | 1,065 | 1,065 | 1,030 | 1,040 | 38,100 | 1,040 |
| 2006-11-22 | 1,001 | 1,045 | 989 | 1,045 | 27,900 | 1,045 |
| 2006-11-21 | 1,019 | 1,034 | 1,001 | 1,005 | 26,100 | 1,005 |
| 2006-11-20 | 1,000 | 1,048 | 1,000 | 1,019 | 41,300 | 1,019 |
| 2006-11-17 | 1,070 | 1,075 | 1,065 | 1,069 | 42,200 | 1,069 |
| 2006-11-16 | 1,092 | 1,092 | 1,065 | 1,070 | 30,100 | 1,070 |
| 2006-11-15 | 1,049 | 1,095 | 1,046 | 1,092 | 109,200 | 1,092 |
| 2006-11-14 | 1,028 | 1,050 | 1,028 | 1,043 | 38,100 | 1,043 |
| 2006-11-13 | 1,040 | 1,045 | 1,022 | 1,028 | 30,700 | 1,028 |
| 2006-11-10 | 1,020 | 1,047 | 1,000 | 1,044 | 90,900 | 1,044 |
| 2006-11-09 | 1,000 | 1,014 | 995 | 1,008 | 54,000 | 1,008 |
| 2006-11-08 | 995 | 1,001 | 982 | 982 | 35,600 | 982 |
| 2006-11-07 | 985 | 1,004 | 985 | 1,004 | 43,700 | 1,004 |
| 2006-11-06 | 1,000 | 1,008 | 991 | 1,002 | 70,500 | 1,002 |
| 2006-11-02 | 1,019 | 1,019 | 991 | 1,007 | 31,100 | 1,007 |
| 2006-11-01 | 999 | 1,001 | 982 | 990 | 66,800 | 990 |
| 2006-10-31 | 961 | 980 | 956 | 970 | 49,400 | 970 |
| 2006-10-30 | 936 | 955 | 932 | 948 | 57,100 | 948 |
| 2006-10-27 | 967 | 970 | 940 | 946 | 52,100 | 946 |
| 2006-10-26 | 965 | 979 | 962 | 968 | 25,300 | 968 |
| 2006-10-25 | 957 | 995 | 956 | 962 | 37,400 | 962 |
| 2006-10-24 | 950 | 956 | 944 | 951 | 38,500 | 951 |
| 2006-10-23 | 952 | 954 | 940 | 950 | 33,100 | 950 |
| 2006-10-20 | 949 | 954 | 949 | 952 | 19,700 | 952 |
| 2006-10-19 | 957 | 957 | 942 | 949 | 19,100 | 949 |
| 2006-10-18 | 944 | 948 | 936 | 948 | 13,600 | 948 |
| 2006-10-17 | 945 | 950 | 937 | 944 | 26,900 | 944 |
| 2006-10-16 | 948 | 955 | 939 | 949 | 26,300 | 949 |
| 2006-10-13 | 920 | 945 | 920 | 939 | 21,100 | 939 |
| 2006-10-12 | 926 | 938 | 912 | 922 | 40,700 | 922 |
| 2006-10-11 | 942 | 950 | 930 | 930 | 37,800 | 930 |
| 2006-10-10 | 942 | 952 | 939 | 940 | 35,800 | 940 |
| 2006-10-06 | 951 | 954 | 939 | 942 | 64,800 | 942 |
| 2006-10-05 | 956 | 969 | 951 | 969 | 42,700 | 969 |
| 2006-10-04 | 960 | 967 | 948 | 948 | 41,500 | 948 |
| 2006-10-03 | 969 | 970 | 959 | 959 | 20,900 | 959 |
| 2006-10-02 | 957 | 993 | 950 | 979 | 45,800 | 979 |
| 2006-09-29 | 960 | 962 | 945 | 957 | 25,000 | 957 |
| 2006-09-28 | 955 | 970 | 953 | 963 | 16,800 | 963 |
| 2006-09-27 | 947 | 970 | 947 | 965 | 24,600 | 965 |
| 2006-09-26 | 985 | 993 | 946 | 948 | 37,100 | 948 |
| 2006-09-25 | 979 | 979 | 960 | 972 | 40,100 | 972 |
| 2006-09-22 | 958 | 972 | 955 | 959 | 58,000 | 959 |
| 2006-09-21 | 983 | 990 | 953 | 958 | 34,100 | 958 |
| 2006-09-20 | 993 | 996 | 974 | 979 | 15,500 | 979 |
| 2006-09-19 | 996 | 1,010 | 988 | 991 | 23,300 | 991 |
| 2006-09-15 | 985 | 999 | 983 | 996 | 11,500 | 996 |
| 2006-09-14 | 983 | 1,009 | 983 | 1,005 | 25,200 | 1,005 |
| 2006-09-13 | 992 | 999 | 980 | 982 | 25,200 | 982 |
| 2006-09-12 | 1,000 | 1,002 | 988 | 990 | 40,800 | 990 |
| 2006-09-11 | 1,005 | 1,009 | 1,001 | 1,001 | 22,600 | 1,001 |
| 2006-09-08 | 997 | 1,003 | 996 | 1,000 | 53,200 | 1,000 |
| 2006-09-07 | 1,021 | 1,021 | 1,006 | 1,006 | 24,000 | 1,006 |
| 2006-09-06 | 1,026 | 1,027 | 1,022 | 1,023 | 27,300 | 1,023 |
| 2006-09-05 | 1,031 | 1,035 | 1,021 | 1,025 | 13,300 | 1,025 |
| 2006-09-04 | 1,019 | 1,039 | 1,019 | 1,031 | 31,000 | 1,031 |
| 2006-09-01 | 1,043 | 1,050 | 1,029 | 1,030 | 15,200 | 1,030 |
| 2006-08-31 | 1,045 | 1,054 | 1,040 | 1,043 | 26,900 | 1,043 |
| 2006-08-30 | 1,039 | 1,045 | 1,031 | 1,045 | 20,500 | 1,045 |
| 2006-08-29 | 1,030 | 1,040 | 1,030 | 1,038 | 18,100 | 1,038 |
| 2006-08-28 | 1,024 | 1,035 | 1,018 | 1,030 | 11,800 | 1,030 |
| 2006-08-25 | 1,050 | 1,055 | 1,031 | 1,031 | 33,700 | 1,031 |
| 2006-08-24 | 1,027 | 1,045 | 1,021 | 1,038 | 40,400 | 1,038 |
| 2006-08-23 | 1,026 | 1,027 | 1,020 | 1,026 | 11,000 | 1,026 |
| 2006-08-22 | 1,018 | 1,026 | 1,011 | 1,020 | 31,700 | 1,020 |
| 2006-08-21 | 1,020 | 1,020 | 1,005 | 1,005 | 18,400 | 1,005 |
| 2006-08-18 | 1,016 | 1,021 | 1,004 | 1,019 | 31,800 | 1,019 |
| 2006-08-17 | 1,012 | 1,020 | 1,010 | 1,010 | 22,200 | 1,010 |
| 2006-08-16 | 995 | 1,019 | 993 | 1,012 | 37,100 | 1,012 |
| 2006-08-15 | 996 | 996 | 990 | 990 | 21,900 | 990 |
| 2006-08-14 | 993 | 996 | 991 | 996 | 14,200 | 996 |
| 2006-08-11 | 993 | 1,003 | 991 | 996 | 9,000 | 996 |
| 2006-08-10 | 1,005 | 1,005 | 985 | 991 | 19,400 | 991 |
| 2006-08-09 | 999 | 1,006 | 988 | 1,006 | 14,200 | 1,006 |
| 2006-08-08 | 998 | 1,003 | 989 | 994 | 13,400 | 994 |
| 2006-08-07 | 997 | 998 | 980 | 980 | 16,100 | 980 |
| 2006-08-04 | 997 | 1,000 | 990 | 997 | 14,900 | 997 |
| 2006-08-03 | 991 | 1,010 | 991 | 996 | 14,400 | 996 |
| 2006-08-02 | 1,007 | 1,007 | 980 | 990 | 16,800 | 990 |
| 2006-08-01 | 1,000 | 1,007 | 987 | 992 | 27,300 | 992 |
| 2006-07-31 | 955 | 980 | 955 | 963 | 26,800 | 963 |
| 2006-07-28 | 960 | 960 | 926 | 942 | 23,200 | 942 |
| 2006-07-27 | 921 | 965 | 914 | 960 | 42,600 | 960 |
| 2006-07-26 | 960 | 960 | 909 | 909 | 12,900 | 909 |
| 2006-07-25 | 995 | 995 | 945 | 949 | 24,400 | 949 |
| 2006-07-24 | 939 | 940 | 909 | 920 | 38,000 | 920 |
| 2006-07-21 | 953 | 961 | 942 | 944 | 19,400 | 944 |
| 2006-07-20 | 955 | 970 | 951 | 963 | 13,900 | 963 |
| 2006-07-19 | 952 | 964 | 945 | 945 | 31,700 | 945 |
| 2006-07-18 | 955 | 998 | 953 | 966 | 38,000 | 966 |
| 2006-07-14 | 994 | 995 | 975 | 975 | 29,600 | 975 |
| 2006-07-13 | 983 | 996 | 981 | 984 | 11,400 | 984 |
| 2006-07-12 | 1,004 | 1,004 | 986 | 993 | 15,000 | 993 |
| 2006-07-11 | 1,001 | 1,005 | 983 | 1,003 | 22,200 | 1,003 |
| 2006-07-10 | 1,000 | 1,002 | 977 | 998 | 35,000 | 998 |
| 2006-07-07 | 1,013 | 1,015 | 1,000 | 1,000 | 13,700 | 1,000 |
| 2006-07-06 | 1,010 | 1,016 | 1,005 | 1,010 | 27,500 | 1,010 |
| 2006-07-05 | 1,012 | 1,022 | 1,012 | 1,021 | 7,800 | 1,021 |
| 2006-07-04 | 1,023 | 1,035 | 1,020 | 1,027 | 29,900 | 1,027 |
| 2006-07-03 | 1,031 | 1,032 | 1,020 | 1,023 | 12,600 | 1,023 |
| 2006-06-30 | 1,033 | 1,046 | 1,011 | 1,028 | 21,500 | 1,028 |
| 2006-06-29 | 1,012 | 1,038 | 1,012 | 1,038 | 16,000 | 1,038 |
| 2006-06-28 | 1,003 | 1,019 | 1,003 | 1,012 | 18,200 | 1,012 |
| 2006-06-27 | 1,026 | 1,034 | 1,016 | 1,030 | 33,600 | 1,030 |
| 2006-06-26 | 1,032 | 1,046 | 1,025 | 1,040 | 17,400 | 1,040 |
| 2006-06-23 | 1,070 | 1,070 | 1,037 | 1,045 | 25,300 | 1,045 |
| 2006-06-22 | 1,022 | 1,068 | 1,022 | 1,068 | 63,500 | 1,068 |
| 2006-06-21 | 1,045 | 1,047 | 1,020 | 1,029 | 46,000 | 1,029 |
| 2006-06-20 | 1,045 | 1,066 | 1,040 | 1,052 | 42,400 | 1,052 |
| 2006-06-19 | 1,059 | 1,059 | 1,018 | 1,055 | 33,900 | 1,055 |
| 2006-06-16 | 1,041 | 1,056 | 1,033 | 1,039 | 83,900 | 1,039 |
| 2006-06-15 | 1,016 | 1,035 | 1,008 | 1,026 | 28,900 | 1,026 |
| 2006-06-14 | 1,000 | 1,049 | 1,000 | 1,035 | 50,100 | 1,035 |
| 2006-06-13 | 1,041 | 1,068 | 1,038 | 1,055 | 47,600 | 1,055 |
| 2006-06-12 | 995 | 1,065 | 995 | 1,065 | 32,900 | 1,065 |
| 2006-06-09 | 1,005 | 1,018 | 963 | 1,001 | 113,400 | 1,001 |
| 2006-06-08 | 992 | 1,010 | 943 | 955 | 57,000 | 955 |
| 2006-06-07 | 996 | 1,043 | 996 | 1,030 | 90,900 | 1,030 |
| 2006-06-06 | 985 | 1,025 | 985 | 1,015 | 76,200 | 1,015 |
| 2006-06-05 | 996 | 1,000 | 972 | 987 | 58,100 | 987 |
| 2006-06-02 | 987 | 1,015 | 958 | 1,015 | 81,900 | 1,015 |
| 2006-06-01 | 1,006 | 1,020 | 984 | 985 | 62,000 | 985 |
| 2006-05-31 | 991 | 1,030 | 991 | 999 | 36,500 | 999 |
| 2006-05-30 | 1,036 | 1,037 | 1,002 | 1,008 | 14,300 | 1,008 |
| 2006-05-29 | 1,045 | 1,045 | 1,027 | 1,044 | 11,600 | 1,044 |
| 2006-05-26 | 1,039 | 1,048 | 1,010 | 1,045 | 18,100 | 1,045 |
| 2006-05-25 | 1,030 | 1,030 | 1,015 | 1,023 | 23,800 | 1,023 |
| 2006-05-24 | 1,020 | 1,020 | 1,002 | 1,012 | 22,800 | 1,012 |
| 2006-05-23 | 1,031 | 1,040 | 1,000 | 1,000 | 41,900 | 1,000 |
| 2006-05-22 | 1,051 | 1,078 | 1,050 | 1,050 | 32,100 | 1,050 |
| 2006-05-19 | 1,020 | 1,041 | 1,002 | 1,029 | 32,300 | 1,029 |
| 2006-05-18 | 1,001 | 1,010 | 991 | 1,007 | 33,400 | 1,007 |
| 2006-05-17 | 1,010 | 1,019 | 1,000 | 1,017 | 36,300 | 1,017 |
| 2006-05-16 | 1,020 | 1,047 | 990 | 1,000 | 58,700 | 1,000 |
| 2006-05-15 | 1,050 | 1,065 | 1,002 | 1,035 | 78,900 | 1,035 |
| 2006-05-12 | 1,060 | 1,088 | 1,043 | 1,062 | 62,400 | 1,062 |
| 2006-05-11 | 1,121 | 1,122 | 1,058 | 1,077 | 66,300 | 1,077 |
| 2006-05-10 | 1,122 | 1,124 | 1,087 | 1,101 | 64,100 | 1,101 |
| 2006-05-09 | 1,140 | 1,152 | 1,106 | 1,119 | 89,900 | 1,119 |
| 2006-05-08 | 1,155 | 1,165 | 1,118 | 1,132 | 84,300 | 1,132 |
| 2006-05-02 | 1,131 | 1,167 | 1,131 | 1,154 | 34,700 | 1,154 |
| 2006-05-01 | 1,151 | 1,180 | 1,143 | 1,150 | 66,700 | 1,150 |
| 2006-04-28 | 1,135 | 1,145 | 1,108 | 1,145 | 65,700 | 1,145 |
| 2006-04-27 | 1,139 | 1,159 | 1,127 | 1,127 | 38,900 | 1,127 |
| 2006-04-26 | 1,145 | 1,151 | 1,138 | 1,148 | 18,100 | 1,148 |
| 2006-04-25 | 1,137 | 1,149 | 1,135 | 1,145 | 36,000 | 1,145 |
| 2006-04-24 | 1,152 | 1,152 | 1,112 | 1,124 | 51,800 | 1,124 |
| 2006-04-21 | 1,138 | 1,150 | 1,123 | 1,148 | 55,600 | 1,148 |
| 2006-04-20 | 1,180 | 1,181 | 1,157 | 1,158 | 40,500 | 1,158 |
| 2006-04-19 | 1,169 | 1,178 | 1,166 | 1,166 | 31,500 | 1,166 |
| 2006-04-18 | 1,153 | 1,173 | 1,151 | 1,162 | 56,100 | 1,162 |
| 2006-04-17 | 1,181 | 1,186 | 1,150 | 1,153 | 46,500 | 1,153 |
| 2006-04-14 | 1,219 | 1,219 | 1,196 | 1,199 | 30,500 | 1,199 |
| 2006-04-13 | 1,225 | 1,225 | 1,204 | 1,207 | 51,800 | 1,207 |
| 2006-04-12 | 1,217 | 1,229 | 1,203 | 1,210 | 67,200 | 1,210 |
| 2006-04-11 | 1,211 | 1,220 | 1,204 | 1,217 | 63,500 | 1,217 |
| 2006-04-10 | 1,202 | 1,210 | 1,202 | 1,210 | 57,500 | 1,210 |
| 2006-04-07 | 1,202 | 1,215 | 1,193 | 1,211 | 72,300 | 1,211 |
| 2006-04-06 | 1,195 | 1,210 | 1,195 | 1,202 | 31,500 | 1,202 |
| 2006-04-05 | 1,210 | 1,214 | 1,190 | 1,190 | 88,200 | 1,190 |
| 2006-04-04 | 1,181 | 1,207 | 1,181 | 1,195 | 101,400 | 1,195 |
| 2006-04-03 | 1,180 | 1,195 | 1,175 | 1,184 | 52,600 | 1,184 |
| 2006-03-31 | 1,195 | 1,200 | 1,185 | 1,185 | 57,100 | 1,185 |
| 2006-03-30 | 1,208 | 1,210 | 1,182 | 1,191 | 78,900 | 1,191 |
| 2006-03-29 | 1,185 | 1,208 | 1,165 | 1,200 | 88,500 | 1,200 |
| 2006-03-28 | 1,150 | 1,183 | 1,135 | 1,179 | 42,500 | 1,179 |
| 2006-03-27 | 1,195 | 1,206 | 1,188 | 1,199 | 77,100 | 1,199 |
| 2006-03-24 | 1,207 | 1,207 | 1,188 | 1,197 | 79,700 | 1,197 |
| 2006-03-23 | 1,206 | 1,215 | 1,193 | 1,193 | 114,600 | 1,193 |
| 2006-03-22 | 1,190 | 1,205 | 1,185 | 1,191 | 107,900 | 1,191 |
| 2006-03-20 | 1,190 | 1,190 | 1,179 | 1,187 | 75,300 | 1,187 |
| 2006-03-17 | 1,165 | 1,170 | 1,130 | 1,159 | 64,900 | 1,159 |
| 2006-03-16 | 1,170 | 1,170 | 1,145 | 1,155 | 47,200 | 1,155 |
| 2006-03-15 | 1,145 | 1,160 | 1,132 | 1,145 | 49,100 | 1,145 |
| 2006-03-14 | 1,135 | 1,145 | 1,125 | 1,140 | 43,500 | 1,140 |
| 2006-03-13 | 1,135 | 1,140 | 1,121 | 1,140 | 21,700 | 1,140 |
| 2006-03-10 | 1,118 | 1,147 | 1,115 | 1,119 | 53,700 | 1,119 |
| 2006-03-09 | 1,111 | 1,114 | 1,085 | 1,112 | 33,700 | 1,112 |
| 2006-03-08 | 1,070 | 1,115 | 1,046 | 1,112 | 78,400 | 1,112 |
| 2006-03-07 | 1,094 | 1,095 | 1,055 | 1,055 | 27,700 | 1,055 |
| 2006-03-06 | 1,081 | 1,091 | 1,051 | 1,074 | 33,100 | 1,074 |
| 2006-03-03 | 1,040 | 1,100 | 1,040 | 1,072 | 49,100 | 1,072 |
| 2006-03-02 | 1,090 | 1,108 | 1,074 | 1,074 | 68,100 | 1,074 |
| 2006-03-01 | 1,118 | 1,118 | 1,086 | 1,086 | 61,200 | 1,086 |
| 2006-02-28 | 1,127 | 1,131 | 1,080 | 1,123 | 90,300 | 1,123 |
| 2006-02-27 | 1,070 | 1,119 | 1,066 | 1,115 | 72,100 | 1,115 |
| 2006-02-24 | 1,075 | 1,082 | 1,052 | 1,060 | 59,400 | 1,060 |
| 2006-02-23 | 1,035 | 1,076 | 1,016 | 1,060 | 115,100 | 1,060 |
| 2006-02-22 | 993 | 998 | 970 | 989 | 42,400 | 989 |
| 2006-02-21 | 933 | 995 | 930 | 987 | 64,000 | 987 |
| 2006-02-20 | 1,000 | 1,000 | 950 | 953 | 157,100 | 953 |
| 2006-02-17 | 1,050 | 1,052 | 1,005 | 1,010 | 67,500 | 1,010 |
| 2006-02-16 | 1,059 | 1,070 | 1,020 | 1,031 | 39,700 | 1,031 |
| 2006-02-15 | 1,110 | 1,110 | 1,051 | 1,052 | 29,500 | 1,052 |
| 2006-02-14 | 1,058 | 1,075 | 1,010 | 1,075 | 78,200 | 1,075 |
| 2006-02-13 | 1,135 | 1,135 | 1,052 | 1,073 | 99,100 | 1,073 |
| 2006-02-10 | 1,146 | 1,163 | 1,137 | 1,148 | 94,600 | 1,148 |
| 2006-02-09 | 1,162 | 1,167 | 1,145 | 1,157 | 91,000 | 1,157 |
| 2006-02-08 | 1,130 | 1,160 | 1,127 | 1,150 | 108,400 | 1,150 |
| 2006-02-07 | 1,130 | 1,148 | 1,126 | 1,128 | 89,000 | 1,128 |
| 2006-02-06 | 1,130 | 1,130 | 1,114 | 1,124 | 40,300 | 1,124 |
| 2006-02-03 | 1,148 | 1,151 | 1,130 | 1,135 | 52,900 | 1,135 |
| 2006-02-02 | 1,121 | 1,155 | 1,121 | 1,154 | 67,700 | 1,154 |
| 2006-02-01 | 1,162 | 1,162 | 1,111 | 1,118 | 97,500 | 1,118 |
| 2006-01-31 | 1,196 | 1,196 | 1,150 | 1,156 | 44,400 | 1,156 |
| 2006-01-30 | 1,185 | 1,207 | 1,178 | 1,178 | 115,400 | 1,178 |
| 2006-01-27 | 1,150 | 1,180 | 1,150 | 1,175 | 94,800 | 1,175 |
| 2006-01-26 | 1,145 | 1,170 | 1,120 | 1,161 | 112,700 | 1,161 |
| 2006-01-25 | 1,124 | 1,145 | 1,118 | 1,144 | 146,000 | 1,144 |
| 2006-01-24 | 1,080 | 1,110 | 1,062 | 1,106 | 90,700 | 1,106 |
| 2006-01-23 | 1,030 | 1,071 | 1,000 | 1,060 | 190,700 | 1,060 |
| 2006-01-20 | 1,101 | 1,108 | 1,015 | 1,035 | 155,800 | 1,035 |
| 2006-01-19 | 1,010 | 1,086 | 1,010 | 1,079 | 180,000 | 1,079 |
| 2006-01-18 | 1,120 | 1,120 | 980 | 1,050 | 313,600 | 1,050 |
| 2006-01-17 | 1,199 | 1,207 | 1,160 | 1,160 | 125,500 | 1,160 |
| 2006-01-16 | 1,190 | 1,220 | 1,180 | 1,211 | 143,300 | 1,211 |
| 2006-01-13 | 1,160 | 1,182 | 1,159 | 1,175 | 109,800 | 1,175 |
| 2006-01-12 | 1,175 | 1,175 | 1,150 | 1,157 | 55,900 | 1,157 |
| 2006-01-11 | 1,175 | 1,200 | 1,146 | 1,159 | 75,700 | 1,159 |
| 2006-01-10 | 1,195 | 1,200 | 1,160 | 1,175 | 117,700 | 1,175 |
| 2006-01-06 | 1,144 | 1,200 | 1,143 | 1,191 | 97,100 | 1,191 |
| 2006-01-05 | 1,145 | 1,160 | 1,136 | 1,136 | 163,500 | 1,136 |
| 2006-01-04 | 1,190 | 1,190 | 1,132 | 1,149 | 122,100 | 1,149 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
