9942 (株)ジョイフル 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 | 1,036 | 1,048 | 1,036 | 1,037 | 6,800 | 1,037 |
| 2006-12-28 | 1,040 | 1,048 | 1,040 | 1,040 | 11,900 | 1,040 |
| 2006-12-27 | 1,031 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
| 2006-12-26 | 1,015 | 1,049 | 1,010 | 1,049 | 37,900 | 1,049 |
| 2006-12-25 | 1,054 | 1,060 | 1,050 | 1,050 | 36,700 | 1,050 |
| 2006-12-22 | 1,054 | 1,055 | 1,050 | 1,050 | 26,300 | 1,050 |
| 2006-12-21 | 1,052 | 1,055 | 1,051 | 1,054 | 16,500 | 1,054 |
| 2006-12-20 | 1,055 | 1,060 | 1,050 | 1,050 | 27,600 | 1,050 |
| 2006-12-19 | 1,059 | 1,059 | 1,052 | 1,055 | 13,900 | 1,055 |
| 2006-12-18 | 1,056 | 1,060 | 1,050 | 1,055 | 20,000 | 1,055 |
| 2006-12-15 | 1,045 | 1,085 | 1,045 | 1,050 | 47,900 | 1,050 |
| 2006-12-14 | 1,044 | 1,045 | 1,040 | 1,045 | 12,800 | 1,045 |
| 2006-12-13 | 1,049 | 1,049 | 1,045 | 1,045 | 22,400 | 1,045 |
| 2006-12-12 | 1,050 | 1,050 | 1,046 | 1,048 | 17,000 | 1,048 |
| 2006-12-11 | 1,053 | 1,057 | 1,049 | 1,050 | 29,800 | 1,050 |
| 2006-12-08 | 1,055 | 1,055 | 1,052 | 1,052 | 13,700 | 1,052 |
| 2006-12-07 | 1,058 | 1,058 | 1,055 | 1,055 | 23,500 | 1,055 |
| 2006-12-06 | 1,060 | 1,060 | 1,059 | 1,059 | 12,700 | 1,059 |
| 2006-12-05 | 1,060 | 1,060 | 1,059 | 1,060 | 19,000 | 1,060 |
| 2006-12-04 | 1,060 | 1,060 | 1,055 | 1,060 | 24,500 | 1,060 |
| 2006-12-01 | 1,090 | 1,090 | 1,065 | 1,065 | 17,600 | 1,065 |
| 2006-11-30 | 1,061 | 1,085 | 1,061 | 1,085 | 30,600 | 1,085 |
| 2006-11-29 | 1,063 | 1,065 | 1,060 | 1,060 | 11,100 | 1,060 |
| 2006-11-28 | 1,065 | 1,068 | 1,064 | 1,065 | 5,100 | 1,065 |
| 2006-11-27 | 1,065 | 1,068 | 1,065 | 1,068 | 5,300 | 1,068 |
| 2006-11-24 | 1,062 | 1,065 | 1,062 | 1,065 | 1,900 | 1,065 |
| 2006-11-22 | 1,062 | 1,062 | 1,061 | 1,061 | 6,200 | 1,061 |
| 2006-11-21 | 1,065 | 1,065 | 1,062 | 1,063 | 6,300 | 1,063 |
| 2006-11-20 | 1,061 | 1,065 | 1,060 | 1,061 | 8,000 | 1,061 |
| 2006-11-17 | 1,070 | 1,070 | 1,060 | 1,068 | 5,000 | 1,068 |
| 2006-11-16 | 1,060 | 1,075 | 1,060 | 1,062 | 7,500 | 1,062 |
| 2006-11-15 | 1,061 | 1,081 | 1,060 | 1,078 | 16,700 | 1,078 |
| 2006-11-14 | 1,089 | 1,089 | 1,061 | 1,061 | 9,400 | 1,061 |
| 2006-11-13 | 1,080 | 1,081 | 1,075 | 1,076 | 6,700 | 1,076 |
| 2006-11-10 | 1,078 | 1,080 | 1,075 | 1,080 | 3,800 | 1,080 |
| 2006-11-09 | 1,080 | 1,080 | 1,071 | 1,078 | 2,900 | 1,078 |
| 2006-11-08 | 1,073 | 1,076 | 1,073 | 1,074 | 5,900 | 1,074 |
| 2006-11-07 | 1,065 | 1,074 | 1,065 | 1,073 | 15,800 | 1,073 |
| 2006-11-06 | 1,068 | 1,079 | 1,060 | 1,062 | 7,100 | 1,062 |
| 2006-11-02 | 1,068 | 1,078 | 1,060 | 1,060 | 5,200 | 1,060 |
| 2006-11-01 | 1,080 | 1,080 | 1,056 | 1,056 | 7,400 | 1,056 |
| 2006-10-31 | 1,053 | 1,068 | 1,053 | 1,068 | 7,000 | 1,068 |
| 2006-10-30 | 1,056 | 1,059 | 1,050 | 1,053 | 5,300 | 1,053 |
| 2006-10-27 | 1,056 | 1,059 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2006-10-26 | 1,053 | 1,060 | 1,053 | 1,053 | 2,600 | 1,053 |
| 2006-10-25 | 1,060 | 1,060 | 1,051 | 1,052 | 5,100 | 1,052 |
| 2006-10-24 | 1,056 | 1,065 | 1,050 | 1,051 | 3,700 | 1,051 |
| 2006-10-23 | 1,060 | 1,060 | 1,055 | 1,055 | 5,600 | 1,055 |
| 2006-10-20 | 1,045 | 1,060 | 1,045 | 1,059 | 3,100 | 1,059 |
| 2006-10-19 | 1,050 | 1,057 | 1,043 | 1,044 | 4,800 | 1,044 |
| 2006-10-18 | 1,041 | 1,045 | 1,041 | 1,045 | 2,500 | 1,045 |
| 2006-10-17 | 1,064 | 1,064 | 1,041 | 1,060 | 8,000 | 1,060 |
| 2006-10-16 | 1,040 | 1,100 | 1,040 | 1,070 | 19,700 | 1,070 |
| 2006-10-13 | 1,036 | 1,049 | 1,036 | 1,040 | 3,500 | 1,040 |
| 2006-10-12 | 1,041 | 1,050 | 1,035 | 1,036 | 14,500 | 1,036 |
| 2006-10-11 | 1,048 | 1,048 | 1,040 | 1,040 | 5,100 | 1,040 |
| 2006-10-10 | 1,040 | 1,048 | 1,040 | 1,045 | 3,100 | 1,045 |
| 2006-10-06 | 1,045 | 1,045 | 1,040 | 1,040 | 6,500 | 1,040 |
| 2006-10-05 | 1,041 | 1,045 | 1,040 | 1,041 | 3,200 | 1,041 |
| 2006-10-04 | 1,041 | 1,049 | 1,041 | 1,041 | 600 | 1,041 |
| 2006-10-03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,900 | 1,040 |
| 2006-10-02 | 1,049 | 1,050 | 1,046 | 1,050 | 4,800 | 1,050 |
| 2006-09-29 | 1,042 | 1,050 | 1,040 | 1,050 | 6,900 | 1,050 |
| 2006-09-28 | 1,045 | 1,048 | 1,041 | 1,046 | 4,900 | 1,046 |
| 2006-09-27 | 1,046 | 1,047 | 1,044 | 1,046 | 2,200 | 1,046 |
| 2006-09-26 | 1,046 | 1,046 | 1,040 | 1,042 | 3,200 | 1,042 |
| 2006-09-25 | 1,036 | 1,040 | 1,036 | 1,040 | 2,200 | 1,040 |
| 2006-09-22 | 1,040 | 1,050 | 1,036 | 1,037 | 6,200 | 1,037 |
| 2006-09-21 | 1,035 | 1,040 | 1,035 | 1,040 | 1,800 | 1,040 |
| 2006-09-20 | 1,037 | 1,040 | 1,035 | 1,040 | 1,600 | 1,040 |
| 2006-09-19 | 1,037 | 1,045 | 1,037 | 1,045 | 1,700 | 1,045 |
| 2006-09-15 | 1,050 | 1,050 | 1,049 | 1,049 | 13,900 | 1,049 |
| 2006-09-14 | 1,040 | 1,045 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-09-13 | 1,039 | 1,045 | 1,039 | 1,040 | 2,300 | 1,040 |
| 2006-09-12 | 1,044 | 1,050 | 1,040 | 1,040 | 8,400 | 1,040 |
| 2006-09-11 | 1,035 | 1,045 | 1,035 | 1,044 | 14,200 | 1,044 |
| 2006-09-08 | 1,035 | 1,045 | 1,035 | 1,040 | 3,300 | 1,040 |
| 2006-09-07 | 1,045 | 1,045 | 1,040 | 1,045 | 3,400 | 1,045 |
| 2006-09-06 | 1,039 | 1,043 | 1,035 | 1,043 | 5,200 | 1,043 |
| 2006-09-05 | 1,036 | 1,044 | 1,036 | 1,040 | 2,800 | 1,040 |
| 2006-09-04 | 1,035 | 1,039 | 1,035 | 1,039 | 4,400 | 1,039 |
| 2006-09-01 | 1,040 | 1,040 | 1,035 | 1,035 | 1,700 | 1,035 |
| 2006-08-31 | 1,037 | 1,040 | 1,035 | 1,040 | 7,100 | 1,040 |
| 2006-08-30 | 1,040 | 1,040 | 1,035 | 1,035 | 4,600 | 1,035 |
| 2006-08-29 | 1,044 | 1,044 | 1,035 | 1,035 | 1,200 | 1,035 |
| 2006-08-28 | 1,044 | 1,044 | 1,035 | 1,036 | 4,600 | 1,036 |
| 2006-08-25 | 1,031 | 1,045 | 1,031 | 1,045 | 6,600 | 1,045 |
| 2006-08-24 | 1,033 | 1,039 | 1,032 | 1,032 | 2,600 | 1,032 |
| 2006-08-23 | 1,040 | 1,040 | 1,032 | 1,032 | 2,100 | 1,032 |
| 2006-08-22 | 1,037 | 1,040 | 1,035 | 1,040 | 3,700 | 1,040 |
| 2006-08-21 | 1,050 | 1,050 | 1,038 | 1,040 | 7,200 | 1,040 |
| 2006-08-18 | 1,030 | 1,045 | 1,030 | 1,040 | 5,300 | 1,040 |
| 2006-08-17 | 1,041 | 1,041 | 1,035 | 1,040 | 6,100 | 1,040 |
| 2006-08-16 | 1,049 | 1,049 | 1,036 | 1,040 | 6,800 | 1,040 |
| 2006-08-15 | 1,045 | 1,050 | 1,035 | 1,041 | 15,000 | 1,041 |
| 2006-08-14 | 1,048 | 1,048 | 1,028 | 1,035 | 7,100 | 1,035 |
| 2006-08-11 | 1,039 | 1,050 | 1,028 | 1,028 | 3,100 | 1,028 |
| 2006-08-10 | 1,040 | 1,040 | 1,021 | 1,040 | 2,300 | 1,040 |
| 2006-08-09 | 1,028 | 1,040 | 1,025 | 1,040 | 3,200 | 1,040 |
| 2006-08-08 | 1,033 | 1,039 | 1,025 | 1,034 | 6,900 | 1,034 |
| 2006-08-07 | 1,049 | 1,049 | 1,025 | 1,042 | 1,600 | 1,042 |
| 2006-08-04 | 1,035 | 1,040 | 1,030 | 1,040 | 2,900 | 1,040 |
| 2006-08-03 | 1,030 | 1,035 | 1,030 | 1,032 | 3,000 | 1,032 |
| 2006-08-02 | 1,050 | 1,050 | 1,027 | 1,035 | 2,800 | 1,035 |
| 2006-08-01 | 1,025 | 1,046 | 1,012 | 1,044 | 2,800 | 1,044 |
| 2006-07-31 | 994 | 1,094 | 994 | 1,094 | 16,800 | 1,094 |
| 2006-07-28 | 996 | 996 | 994 | 994 | 9,300 | 994 |
| 2006-07-27 | 1,000 | 1,000 | 995 | 999 | 8,600 | 999 |
| 2006-07-26 | 1,000 | 1,000 | 996 | 996 | 8,100 | 996 |
| 2006-07-25 | 999 | 1,010 | 996 | 999 | 9,300 | 999 |
| 2006-07-24 | 1,000 | 1,008 | 995 | 1,008 | 10,200 | 1,008 |
| 2006-07-21 | 1,013 | 1,013 | 1,001 | 1,001 | 5,700 | 1,001 |
| 2006-07-20 | 1,013 | 1,020 | 1,010 | 1,013 | 10,600 | 1,013 |
| 2006-07-19 | 1,030 | 1,030 | 1,012 | 1,014 | 5,900 | 1,014 |
| 2006-07-18 | 1,051 | 1,098 | 1,012 | 1,022 | 42,000 | 1,022 |
| 2006-07-14 | 1,030 | 1,031 | 1,030 | 1,031 | 6,900 | 1,031 |
| 2006-07-13 | 1,038 | 1,038 | 1,031 | 1,035 | 5,800 | 1,035 |
| 2006-07-12 | 1,048 | 1,048 | 1,038 | 1,038 | 4,800 | 1,038 |
| 2006-07-11 | 1,045 | 1,050 | 1,041 | 1,041 | 7,500 | 1,041 |
| 2006-07-10 | 1,040 | 1,047 | 1,040 | 1,045 | 4,700 | 1,045 |
| 2006-07-07 | 1,050 | 1,050 | 1,040 | 1,049 | 8,100 | 1,049 |
| 2006-07-06 | 1,045 | 1,054 | 1,040 | 1,047 | 7,900 | 1,047 |
| 2006-07-05 | 1,051 | 1,051 | 1,047 | 1,050 | 5,500 | 1,050 |
| 2006-07-04 | 1,050 | 1,054 | 1,050 | 1,051 | 8,000 | 1,051 |
| 2006-07-03 | 1,053 | 1,060 | 1,050 | 1,060 | 10,500 | 1,060 |
| 2006-06-30 | 1,047 | 1,059 | 1,047 | 1,059 | 8,800 | 1,059 |
| 2006-06-29 | 1,045 | 1,050 | 1,045 | 1,045 | 7,400 | 1,045 |
| 2006-06-28 | 1,050 | 1,059 | 1,050 | 1,051 | 8,900 | 1,051 |
| 2006-06-27 | 1,045 | 1,060 | 1,035 | 1,060 | 16,500 | 1,060 |
| 2006-06-26 | 1,096 | 1,100 | 1,093 | 1,100 | 38,900 | 1,100 |
| 2006-06-23 | 1,089 | 1,095 | 1,077 | 1,095 | 35,200 | 1,095 |
| 2006-06-22 | 1,078 | 1,090 | 1,078 | 1,090 | 10,200 | 1,090 |
| 2006-06-21 | 1,076 | 1,079 | 1,072 | 1,077 | 16,600 | 1,077 |
| 2006-06-20 | 1,075 | 1,075 | 1,072 | 1,072 | 19,400 | 1,072 |
| 2006-06-19 | 1,080 | 1,080 | 1,074 | 1,079 | 17,200 | 1,079 |
| 2006-06-16 | 1,080 | 1,080 | 1,070 | 1,080 | 28,200 | 1,080 |
| 2006-06-15 | 1,103 | 1,103 | 1,075 | 1,080 | 39,900 | 1,080 |
| 2006-06-14 | 1,090 | 1,090 | 1,082 | 1,083 | 11,700 | 1,083 |
| 2006-06-13 | 1,100 | 1,107 | 1,095 | 1,095 | 4,200 | 1,095 |
| 2006-06-12 | 1,079 | 1,100 | 1,079 | 1,100 | 10,900 | 1,100 |
| 2006-06-09 | 1,045 | 1,089 | 1,040 | 1,085 | 13,600 | 1,085 |
| 2006-06-08 | 1,085 | 1,085 | 1,031 | 1,035 | 21,400 | 1,035 |
| 2006-06-07 | 1,090 | 1,095 | 1,089 | 1,089 | 6,300 | 1,089 |
| 2006-06-06 | 1,090 | 1,095 | 1,090 | 1,095 | 8,700 | 1,095 |
| 2006-06-05 | 1,095 | 1,095 | 1,090 | 1,091 | 7,800 | 1,091 |
| 2006-06-02 | 1,096 | 1,100 | 1,091 | 1,095 | 7,800 | 1,095 |
| 2006-06-01 | 1,102 | 1,102 | 1,094 | 1,095 | 7,800 | 1,095 |
| 2006-05-31 | 1,100 | 1,100 | 1,095 | 1,095 | 6,500 | 1,095 |
| 2006-05-30 | 1,100 | 1,105 | 1,098 | 1,100 | 9,000 | 1,100 |
| 2006-05-29 | 1,102 | 1,103 | 1,100 | 1,100 | 6,600 | 1,100 |
| 2006-05-26 | 1,100 | 1,105 | 1,100 | 1,105 | 5,000 | 1,105 |
| 2006-05-25 | 1,098 | 1,100 | 1,098 | 1,100 | 3,600 | 1,100 |
| 2006-05-24 | 1,100 | 1,100 | 1,092 | 1,100 | 7,700 | 1,100 |
| 2006-05-23 | 1,102 | 1,109 | 1,100 | 1,101 | 14,200 | 1,101 |
| 2006-05-22 | 1,101 | 1,109 | 1,101 | 1,102 | 3,600 | 1,102 |
| 2006-05-19 | 1,092 | 1,109 | 1,090 | 1,109 | 10,800 | 1,109 |
| 2006-05-18 | 1,095 | 1,100 | 1,090 | 1,095 | 9,800 | 1,095 |
| 2006-05-17 | 1,101 | 1,101 | 1,095 | 1,095 | 9,600 | 1,095 |
| 2006-05-16 | 1,100 | 1,110 | 1,098 | 1,107 | 14,700 | 1,107 |
| 2006-05-15 | 1,110 | 1,112 | 1,097 | 1,102 | 20,700 | 1,102 |
| 2006-05-12 | 1,105 | 1,110 | 1,098 | 1,110 | 18,900 | 1,110 |
| 2006-05-11 | 1,105 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2006-05-10 | 1,109 | 1,110 | 1,100 | 1,105 | 10,000 | 1,105 |
| 2006-05-09 | 1,100 | 1,105 | 1,099 | 1,100 | 13,800 | 1,100 |
| 2006-05-08 | 1,100 | 1,100 | 1,099 | 1,100 | 17,100 | 1,100 |
| 2006-05-02 | 1,100 | 1,105 | 1,095 | 1,100 | 6,900 | 1,100 |
| 2006-05-01 | 1,100 | 1,100 | 1,098 | 1,100 | 13,600 | 1,100 |
| 2006-04-28 | 1,100 | 1,106 | 1,095 | 1,105 | 6,000 | 1,105 |
| 2006-04-27 | 1,100 | 1,100 | 1,095 | 1,100 | 8,000 | 1,100 |
| 2006-04-26 | 1,109 | 1,110 | 1,095 | 1,110 | 5,300 | 1,110 |
| 2006-04-25 | 1,101 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 2006-04-24 | 1,091 | 1,110 | 1,091 | 1,100 | 10,300 | 1,100 |
| 2006-04-21 | 1,101 | 1,112 | 1,090 | 1,100 | 8,900 | 1,100 |
| 2006-04-20 | 1,110 | 1,120 | 1,100 | 1,100 | 7,700 | 1,100 |
| 2006-04-19 | 1,100 | 1,110 | 1,100 | 1,110 | 4,900 | 1,110 |
| 2006-04-18 | 1,090 | 1,098 | 1,081 | 1,098 | 5,500 | 1,098 |
| 2006-04-17 | 1,095 | 1,098 | 1,080 | 1,080 | 40,700 | 1,080 |
| 2006-04-14 | 1,098 | 1,100 | 1,094 | 1,095 | 7,200 | 1,095 |
| 2006-04-13 | 1,100 | 1,105 | 1,092 | 1,095 | 10,900 | 1,095 |
| 2006-04-12 | 1,101 | 1,105 | 1,097 | 1,100 | 14,100 | 1,100 |
| 2006-04-11 | 1,101 | 1,105 | 1,098 | 1,100 | 13,700 | 1,100 |
| 2006-04-10 | 1,100 | 1,110 | 1,100 | 1,105 | 29,900 | 1,105 |
| 2006-04-07 | 1,105 | 1,110 | 1,100 | 1,110 | 31,200 | 1,110 |
| 2006-04-06 | 1,117 | 1,117 | 1,105 | 1,110 | 26,400 | 1,110 |
| 2006-04-05 | 1,130 | 1,132 | 1,118 | 1,120 | 23,600 | 1,120 |
| 2006-04-04 | 1,122 | 1,134 | 1,122 | 1,129 | 5,400 | 1,129 |
| 2006-04-03 | 1,118 | 1,122 | 1,108 | 1,117 | 19,300 | 1,117 |
| 2006-03-31 | 1,104 | 1,118 | 1,104 | 1,110 | 5,000 | 1,110 |
| 2006-03-30 | 1,099 | 1,104 | 1,099 | 1,100 | 10,800 | 1,100 |
| 2006-03-29 | 1,104 | 1,104 | 1,085 | 1,090 | 9,400 | 1,090 |
| 2006-03-28 | 1,083 | 1,101 | 1,081 | 1,086 | 9,200 | 1,086 |
| 2006-03-27 | 1,100 | 1,100 | 1,080 | 1,080 | 21,700 | 1,080 |
| 2006-03-24 | 1,100 | 1,111 | 1,090 | 1,110 | 9,800 | 1,110 |
| 2006-03-23 | 1,104 | 1,105 | 1,090 | 1,090 | 16,700 | 1,090 |
| 2006-03-22 | 1,101 | 1,113 | 1,100 | 1,103 | 4,300 | 1,103 |
| 2006-03-20 | 1,110 | 1,120 | 1,100 | 1,100 | 8,700 | 1,100 |
| 2006-03-17 | 1,119 | 1,120 | 1,110 | 1,110 | 7,700 | 1,110 |
| 2006-03-16 | 1,120 | 1,120 | 1,119 | 1,119 | 1,800 | 1,119 |
| 2006-03-15 | 1,100 | 1,125 | 1,100 | 1,120 | 11,800 | 1,120 |
| 2006-03-14 | 1,100 | 1,100 | 1,098 | 1,100 | 5,000 | 1,100 |
| 2006-03-13 | 1,095 | 1,095 | 1,082 | 1,095 | 5,400 | 1,095 |
| 2006-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,300 | 1,080 |
| 2006-03-09 | 1,070 | 1,085 | 1,070 | 1,080 | 3,800 | 1,080 |
| 2006-03-08 | 1,071 | 1,090 | 1,070 | 1,070 | 9,100 | 1,070 |
| 2006-03-07 | 1,090 | 1,090 | 1,080 | 1,085 | 4,800 | 1,085 |
| 2006-03-06 | 1,100 | 1,110 | 1,082 | 1,082 | 1,700 | 1,082 |
| 2006-03-03 | 1,070 | 1,100 | 1,070 | 1,086 | 74,100 | 1,086 |
| 2006-03-02 | 1,075 | 1,088 | 1,070 | 1,070 | 14,100 | 1,070 |
| 2006-03-01 | 1,080 | 1,090 | 1,080 | 1,090 | 11,900 | 1,090 |
| 2006-02-28 | 1,082 | 1,090 | 1,080 | 1,080 | 9,900 | 1,080 |
| 2006-02-27 | 1,096 | 1,100 | 1,081 | 1,081 | 7,900 | 1,081 |
| 2006-02-24 | 1,071 | 1,110 | 1,071 | 1,100 | 5,400 | 1,100 |
| 2006-02-23 | 1,064 | 1,070 | 1,063 | 1,070 | 14,800 | 1,070 |
| 2006-02-22 | 1,068 | 1,074 | 1,055 | 1,060 | 11,600 | 1,060 |
| 2006-02-21 | 1,044 | 1,060 | 1,030 | 1,060 | 38,000 | 1,060 |
| 2006-02-20 | 1,080 | 1,080 | 1,060 | 1,065 | 29,100 | 1,065 |
| 2006-02-17 | 1,120 | 1,120 | 1,111 | 1,111 | 6,700 | 1,111 |
| 2006-02-16 | 1,140 | 1,140 | 1,119 | 1,119 | 2,100 | 1,119 |
| 2006-02-15 | 1,120 | 1,150 | 1,107 | 1,120 | 14,500 | 1,120 |
| 2006-02-14 | 1,115 | 1,120 | 1,080 | 1,120 | 26,700 | 1,120 |
| 2006-02-13 | 1,127 | 1,127 | 1,118 | 1,120 | 4,600 | 1,120 |
| 2006-02-10 | 1,120 | 1,130 | 1,115 | 1,128 | 10,700 | 1,128 |
| 2006-02-09 | 1,125 | 1,129 | 1,120 | 1,120 | 5,900 | 1,120 |
| 2006-02-08 | 1,130 | 1,130 | 1,120 | 1,120 | 12,900 | 1,120 |
| 2006-02-07 | 1,135 | 1,139 | 1,126 | 1,130 | 8,900 | 1,130 |
| 2006-02-06 | 1,145 | 1,145 | 1,120 | 1,135 | 21,400 | 1,135 |
| 2006-02-03 | 1,141 | 1,150 | 1,141 | 1,146 | 6,500 | 1,146 |
| 2006-02-02 | 1,146 | 1,150 | 1,145 | 1,149 | 5,000 | 1,149 |
| 2006-02-01 | 1,154 | 1,154 | 1,145 | 1,148 | 13,500 | 1,148 |
| 2006-01-31 | 1,155 | 1,157 | 1,150 | 1,157 | 9,000 | 1,157 |
| 2006-01-30 | 1,141 | 1,160 | 1,141 | 1,149 | 30,900 | 1,149 |
| 2006-01-27 | 1,128 | 1,140 | 1,125 | 1,140 | 11,000 | 1,140 |
| 2006-01-26 | 1,120 | 1,126 | 1,116 | 1,120 | 8,400 | 1,120 |
| 2006-01-25 | 1,130 | 1,130 | 1,110 | 1,112 | 8,600 | 1,112 |
| 2006-01-24 | 1,104 | 1,130 | 1,104 | 1,130 | 13,800 | 1,130 |
| 2006-01-23 | 1,120 | 1,120 | 1,105 | 1,105 | 14,300 | 1,105 |
| 2006-01-20 | 1,125 | 1,140 | 1,120 | 1,120 | 11,500 | 1,120 |
| 2006-01-19 | 1,110 | 1,125 | 1,090 | 1,125 | 21,500 | 1,125 |
| 2006-01-18 | 1,140 | 1,141 | 1,090 | 1,110 | 59,900 | 1,110 |
| 2006-01-17 | 1,145 | 1,150 | 1,140 | 1,140 | 17,200 | 1,140 |
| 2006-01-16 | 1,140 | 1,150 | 1,135 | 1,148 | 38,600 | 1,148 |
| 2006-01-13 | 1,139 | 1,140 | 1,130 | 1,139 | 17,600 | 1,139 |
| 2006-01-12 | 1,126 | 1,130 | 1,125 | 1,130 | 31,000 | 1,130 |
| 2006-01-11 | 1,130 | 1,130 | 1,115 | 1,129 | 17,500 | 1,129 |
| 2006-01-10 | 1,113 | 1,123 | 1,111 | 1,115 | 60,800 | 1,115 |
| 2006-01-06 | 1,111 | 1,115 | 1,110 | 1,113 | 46,300 | 1,113 |
| 2006-01-05 | 1,140 | 1,140 | 1,108 | 1,114 | 53,800 | 1,114 |
| 2006-01-04 | 1,150 | 1,150 | 1,141 | 1,141 | 12,300 | 1,141 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
