9948 (株)アークス 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 | 1,397 | 1,414 | 1,380 | 1,400 | 14,900 | 1,333.33 |
| 2006-12-28 | 1,420 | 1,420 | 1,385 | 1,398 | 31,700 | 1,331.43 |
| 2006-12-27 | 1,427 | 1,431 | 1,406 | 1,410 | 34,900 | 1,342.86 |
| 2006-12-26 | 1,410 | 1,427 | 1,396 | 1,427 | 33,100 | 1,359.05 |
| 2006-12-25 | 1,451 | 1,451 | 1,410 | 1,419 | 27,400 | 1,351.43 |
| 2006-12-22 | 1,429 | 1,455 | 1,421 | 1,440 | 23,400 | 1,371.43 |
| 2006-12-21 | 1,460 | 1,460 | 1,440 | 1,449 | 34,400 | 1,380 |
| 2006-12-20 | 1,450 | 1,462 | 1,439 | 1,449 | 59,700 | 1,380 |
| 2006-12-19 | 1,467 | 1,467 | 1,444 | 1,444 | 56,000 | 1,375.24 |
| 2006-12-18 | 1,470 | 1,477 | 1,455 | 1,464 | 39,400 | 1,394.29 |
| 2006-12-15 | 1,458 | 1,482 | 1,457 | 1,467 | 101,000 | 1,397.14 |
| 2006-12-14 | 1,390 | 1,391 | 1,372 | 1,388 | 19,200 | 1,321.90 |
| 2006-12-13 | 1,386 | 1,395 | 1,383 | 1,393 | 27,700 | 1,326.67 |
| 2006-12-12 | 1,394 | 1,394 | 1,380 | 1,385 | 19,700 | 1,319.05 |
| 2006-12-11 | 1,385 | 1,396 | 1,382 | 1,385 | 52,600 | 1,319.05 |
| 2006-12-08 | 1,367 | 1,384 | 1,367 | 1,370 | 47,300 | 1,304.76 |
| 2006-12-07 | 1,385 | 1,395 | 1,370 | 1,387 | 39,600 | 1,320.95 |
| 2006-12-06 | 1,354 | 1,375 | 1,345 | 1,370 | 54,400 | 1,304.76 |
| 2006-12-05 | 1,350 | 1,373 | 1,335 | 1,354 | 79,000 | 1,289.52 |
| 2006-12-04 | 1,359 | 1,371 | 1,348 | 1,364 | 45,400 | 1,299.05 |
| 2006-12-01 | 1,340 | 1,366 | 1,340 | 1,359 | 52,000 | 1,294.29 |
| 2006-11-30 | 1,344 | 1,358 | 1,344 | 1,355 | 18,800 | 1,290.48 |
| 2006-11-29 | 1,315 | 1,359 | 1,311 | 1,358 | 63,000 | 1,293.33 |
| 2006-11-28 | 1,300 | 1,310 | 1,290 | 1,306 | 89,700 | 1,243.81 |
| 2006-11-27 | 1,309 | 1,324 | 1,304 | 1,308 | 48,300 | 1,245.71 |
| 2006-11-24 | 1,325 | 1,341 | 1,307 | 1,309 | 70,800 | 1,246.67 |
| 2006-11-22 | 1,335 | 1,350 | 1,320 | 1,345 | 37,000 | 1,280.95 |
| 2006-11-21 | 1,349 | 1,355 | 1,325 | 1,334 | 28,100 | 1,270.48 |
| 2006-11-20 | 1,372 | 1,392 | 1,355 | 1,356 | 31,300 | 1,291.43 |
| 2006-11-17 | 1,374 | 1,389 | 1,361 | 1,371 | 14,900 | 1,305.71 |
| 2006-11-16 | 1,411 | 1,430 | 1,380 | 1,394 | 23,300 | 1,327.62 |
| 2006-11-15 | 1,437 | 1,437 | 1,404 | 1,411 | 36,400 | 1,343.81 |
| 2006-11-14 | 1,382 | 1,389 | 1,370 | 1,377 | 24,100 | 1,311.43 |
| 2006-11-13 | 1,353 | 1,370 | 1,353 | 1,363 | 13,500 | 1,298.10 |
| 2006-11-10 | 1,400 | 1,400 | 1,350 | 1,368 | 16,600 | 1,302.86 |
| 2006-11-09 | 1,413 | 1,429 | 1,380 | 1,386 | 17,500 | 1,320 |
| 2006-11-08 | 1,428 | 1,438 | 1,423 | 1,433 | 35,900 | 1,364.76 |
| 2006-11-07 | 1,422 | 1,430 | 1,412 | 1,428 | 21,700 | 1,360 |
| 2006-11-06 | 1,404 | 1,423 | 1,402 | 1,417 | 19,000 | 1,349.52 |
| 2006-11-02 | 1,415 | 1,415 | 1,389 | 1,404 | 18,400 | 1,337.14 |
| 2006-11-01 | 1,406 | 1,418 | 1,390 | 1,395 | 34,600 | 1,328.57 |
| 2006-10-31 | 1,410 | 1,421 | 1,370 | 1,405 | 31,200 | 1,338.10 |
| 2006-10-30 | 1,380 | 1,390 | 1,344 | 1,390 | 31,800 | 1,323.81 |
| 2006-10-27 | 1,400 | 1,400 | 1,373 | 1,388 | 20,500 | 1,321.90 |
| 2006-10-26 | 1,430 | 1,430 | 1,390 | 1,395 | 20,800 | 1,328.57 |
| 2006-10-25 | 1,421 | 1,434 | 1,411 | 1,423 | 21,200 | 1,355.24 |
| 2006-10-24 | 1,430 | 1,440 | 1,417 | 1,420 | 25,700 | 1,352.38 |
| 2006-10-23 | 1,399 | 1,438 | 1,392 | 1,427 | 29,600 | 1,359.05 |
| 2006-10-20 | 1,370 | 1,395 | 1,370 | 1,393 | 18,700 | 1,326.67 |
| 2006-10-19 | 1,402 | 1,402 | 1,370 | 1,378 | 19,100 | 1,312.38 |
| 2006-10-18 | 1,401 | 1,404 | 1,383 | 1,402 | 30,500 | 1,335.24 |
| 2006-10-17 | 1,383 | 1,407 | 1,383 | 1,404 | 14,900 | 1,337.14 |
| 2006-10-16 | 1,354 | 1,420 | 1,354 | 1,403 | 70,200 | 1,336.19 |
| 2006-10-13 | 1,327 | 1,327 | 1,315 | 1,319 | 8,600 | 1,256.19 |
| 2006-10-12 | 1,310 | 1,320 | 1,293 | 1,302 | 21,700 | 1,240 |
| 2006-10-11 | 1,329 | 1,329 | 1,290 | 1,290 | 35,500 | 1,228.57 |
| 2006-10-10 | 1,330 | 1,333 | 1,309 | 1,309 | 37,200 | 1,246.67 |
| 2006-10-06 | 1,384 | 1,384 | 1,342 | 1,350 | 7,400 | 1,285.71 |
| 2006-10-05 | 1,339 | 1,368 | 1,339 | 1,366 | 15,800 | 1,300.95 |
| 2006-10-04 | 1,390 | 1,390 | 1,330 | 1,331 | 31,400 | 1,267.62 |
| 2006-10-03 | 1,408 | 1,408 | 1,355 | 1,389 | 12,500 | 1,322.86 |
| 2006-10-02 | 1,400 | 1,420 | 1,388 | 1,388 | 46,600 | 1,321.90 |
| 2006-09-29 | 1,408 | 1,415 | 1,391 | 1,391 | 19,900 | 1,324.76 |
| 2006-09-28 | 1,383 | 1,403 | 1,378 | 1,401 | 16,800 | 1,334.29 |
| 2006-09-27 | 1,381 | 1,420 | 1,369 | 1,403 | 57,000 | 1,336.19 |
| 2006-09-26 | 1,350 | 1,371 | 1,332 | 1,361 | 15,600 | 1,296.19 |
| 2006-09-25 | 1,320 | 1,380 | 1,320 | 1,379 | 33,900 | 1,313.33 |
| 2006-09-22 | 1,339 | 1,339 | 1,320 | 1,320 | 11,800 | 1,257.14 |
| 2006-09-21 | 1,355 | 1,355 | 1,343 | 1,353 | 30,600 | 1,288.57 |
| 2006-09-20 | 1,349 | 1,360 | 1,335 | 1,335 | 14,100 | 1,271.43 |
| 2006-09-19 | 1,337 | 1,359 | 1,336 | 1,349 | 18,700 | 1,284.76 |
| 2006-09-15 | 1,364 | 1,364 | 1,315 | 1,318 | 19,400 | 1,255.24 |
| 2006-09-14 | 1,312 | 1,337 | 1,312 | 1,324 | 9,400 | 1,260.95 |
| 2006-09-13 | 1,345 | 1,356 | 1,303 | 1,303 | 25,400 | 1,240.95 |
| 2006-09-12 | 1,356 | 1,356 | 1,333 | 1,337 | 21,500 | 1,273.33 |
| 2006-09-11 | 1,361 | 1,368 | 1,334 | 1,345 | 51,600 | 1,280.95 |
| 2006-09-08 | 1,360 | 1,388 | 1,355 | 1,370 | 40,500 | 1,304.76 |
| 2006-09-07 | 1,390 | 1,404 | 1,361 | 1,368 | 25,700 | 1,302.86 |
| 2006-09-06 | 1,408 | 1,418 | 1,406 | 1,406 | 17,100 | 1,339.05 |
| 2006-09-05 | 1,436 | 1,436 | 1,421 | 1,428 | 14,400 | 1,360 |
| 2006-09-04 | 1,470 | 1,482 | 1,455 | 1,455 | 31,400 | 1,385.71 |
| 2006-09-01 | 1,450 | 1,453 | 1,440 | 1,448 | 37,400 | 1,379.05 |
| 2006-08-31 | 1,417 | 1,443 | 1,415 | 1,430 | 28,600 | 1,361.90 |
| 2006-08-30 | 1,411 | 1,424 | 1,409 | 1,414 | 19,600 | 1,346.67 |
| 2006-08-29 | 1,420 | 1,428 | 1,400 | 1,409 | 29,900 | 1,341.90 |
| 2006-08-28 | 1,394 | 1,410 | 1,380 | 1,400 | 49,100 | 1,333.33 |
| 2006-08-25 | 1,386 | 1,410 | 1,381 | 1,398 | 51,500 | 1,331.43 |
| 2006-08-24 | 1,386 | 1,389 | 1,376 | 1,377 | 25,400 | 1,311.43 |
| 2006-08-23 | 1,363 | 1,380 | 1,358 | 1,379 | 25,400 | 1,313.33 |
| 2006-08-22 | 1,358 | 1,365 | 1,353 | 1,359 | 25,500 | 1,294.29 |
| 2006-08-21 | 1,385 | 1,388 | 1,358 | 1,362 | 47,100 | 1,297.14 |
| 2006-08-18 | 1,370 | 1,379 | 1,366 | 1,375 | 37,400 | 1,309.52 |
| 2006-08-17 | 1,370 | 1,379 | 1,361 | 1,365 | 38,700 | 1,300 |
| 2006-08-16 | 1,365 | 1,379 | 1,365 | 1,379 | 25,000 | 1,313.33 |
| 2006-08-15 | 1,399 | 1,399 | 1,346 | 1,353 | 39,200 | 1,288.57 |
| 2006-08-14 | 1,360 | 1,373 | 1,341 | 1,373 | 38,200 | 1,307.62 |
| 2006-08-11 | 1,359 | 1,369 | 1,353 | 1,360 | 25,300 | 1,295.24 |
| 2006-08-10 | 1,374 | 1,385 | 1,350 | 1,359 | 32,300 | 1,294.29 |
| 2006-08-09 | 1,331 | 1,359 | 1,327 | 1,359 | 19,600 | 1,294.29 |
| 2006-08-08 | 1,365 | 1,365 | 1,320 | 1,340 | 16,000 | 1,276.19 |
| 2006-08-07 | 1,357 | 1,370 | 1,320 | 1,320 | 13,100 | 1,257.14 |
| 2006-08-04 | 1,363 | 1,374 | 1,356 | 1,360 | 14,000 | 1,295.24 |
| 2006-08-03 | 1,391 | 1,391 | 1,363 | 1,363 | 29,500 | 1,298.10 |
| 2006-08-02 | 1,369 | 1,380 | 1,361 | 1,374 | 7,700 | 1,308.57 |
| 2006-08-01 | 1,355 | 1,390 | 1,351 | 1,376 | 23,800 | 1,310.48 |
| 2006-07-31 | 1,352 | 1,360 | 1,346 | 1,351 | 30,900 | 1,286.67 |
| 2006-07-28 | 1,313 | 1,324 | 1,301 | 1,322 | 13,100 | 1,259.05 |
| 2006-07-27 | 1,296 | 1,311 | 1,295 | 1,310 | 20,500 | 1,247.62 |
| 2006-07-26 | 1,330 | 1,330 | 1,293 | 1,293 | 21,000 | 1,231.43 |
| 2006-07-25 | 1,326 | 1,333 | 1,302 | 1,310 | 6,100 | 1,247.62 |
| 2006-07-24 | 1,311 | 1,314 | 1,290 | 1,311 | 12,900 | 1,248.57 |
| 2006-07-21 | 1,320 | 1,322 | 1,305 | 1,312 | 22,300 | 1,249.52 |
| 2006-07-20 | 1,304 | 1,318 | 1,294 | 1,315 | 15,200 | 1,252.38 |
| 2006-07-19 | 1,291 | 1,300 | 1,279 | 1,289 | 24,900 | 1,227.62 |
| 2006-07-18 | 1,296 | 1,319 | 1,280 | 1,290 | 48,600 | 1,228.57 |
| 2006-07-14 | 1,362 | 1,362 | 1,333 | 1,336 | 24,200 | 1,272.38 |
| 2006-07-13 | 1,369 | 1,372 | 1,331 | 1,361 | 57,000 | 1,296.19 |
| 2006-07-12 | 1,415 | 1,415 | 1,380 | 1,389 | 25,800 | 1,322.86 |
| 2006-07-11 | 1,421 | 1,421 | 1,391 | 1,418 | 22,700 | 1,350.48 |
| 2006-07-10 | 1,391 | 1,429 | 1,391 | 1,421 | 28,700 | 1,353.33 |
| 2006-07-07 | 1,450 | 1,463 | 1,439 | 1,446 | 31,300 | 1,377.14 |
| 2006-07-06 | 1,456 | 1,470 | 1,435 | 1,451 | 19,100 | 1,381.90 |
| 2006-07-05 | 1,458 | 1,476 | 1,450 | 1,463 | 53,000 | 1,393.33 |
| 2006-07-04 | 1,501 | 1,510 | 1,430 | 1,457 | 44,900 | 1,387.62 |
| 2006-07-03 | 1,525 | 1,530 | 1,501 | 1,508 | 40,100 | 1,436.19 |
| 2006-06-30 | 1,500 | 1,500 | 1,475 | 1,493 | 54,300 | 1,421.90 |
| 2006-06-29 | 1,510 | 1,510 | 1,480 | 1,490 | 127,300 | 1,419.05 |
| 2006-06-28 | 1,422 | 1,448 | 1,411 | 1,430 | 147,400 | 1,361.90 |
| 2006-06-27 | 1,426 | 1,426 | 1,400 | 1,422 | 94,500 | 1,354.29 |
| 2006-06-26 | 1,380 | 1,398 | 1,358 | 1,386 | 70,000 | 1,320 |
| 2006-06-23 | 1,330 | 1,356 | 1,330 | 1,353 | 54,200 | 1,288.57 |
| 2006-06-22 | 1,333 | 1,364 | 1,333 | 1,364 | 49,300 | 1,299.05 |
| 2006-06-21 | 1,345 | 1,345 | 1,325 | 1,327 | 20,400 | 1,263.81 |
| 2006-06-20 | 1,339 | 1,360 | 1,330 | 1,330 | 53,000 | 1,266.67 |
| 2006-06-19 | 1,348 | 1,367 | 1,338 | 1,338 | 38,400 | 1,274.29 |
| 2006-06-16 | 1,354 | 1,378 | 1,304 | 1,348 | 71,700 | 1,283.81 |
| 2006-06-15 | 1,350 | 1,359 | 1,323 | 1,347 | 65,900 | 1,282.86 |
| 2006-06-14 | 1,290 | 1,345 | 1,271 | 1,289 | 173,500 | 1,227.62 |
| 2006-06-13 | 1,386 | 1,389 | 1,346 | 1,346 | 67,500 | 1,281.90 |
| 2006-06-12 | 1,385 | 1,417 | 1,380 | 1,396 | 98,400 | 1,329.52 |
| 2006-06-09 | 1,419 | 1,440 | 1,371 | 1,387 | 43,000 | 1,320.95 |
| 2006-06-08 | 1,480 | 1,480 | 1,409 | 1,409 | 31,600 | 1,341.90 |
| 2006-06-07 | 1,480 | 1,495 | 1,480 | 1,482 | 77,100 | 1,411.43 |
| 2006-06-06 | 1,472 | 1,488 | 1,460 | 1,465 | 52,100 | 1,395.24 |
| 2006-06-05 | 1,498 | 1,503 | 1,472 | 1,498 | 40,100 | 1,426.67 |
| 2006-06-02 | 1,484 | 1,528 | 1,472 | 1,528 | 80,400 | 1,455.24 |
| 2006-06-01 | 1,523 | 1,553 | 1,482 | 1,485 | 68,000 | 1,414.29 |
| 2006-05-31 | 1,524 | 1,536 | 1,512 | 1,515 | 59,500 | 1,442.86 |
| 2006-05-30 | 1,590 | 1,606 | 1,555 | 1,583 | 74,300 | 1,507.62 |
| 2006-05-29 | 1,609 | 1,617 | 1,560 | 1,589 | 37,800 | 1,513.33 |
| 2006-05-26 | 1,544 | 1,615 | 1,544 | 1,615 | 64,700 | 1,538.10 |
| 2006-05-25 | 1,518 | 1,560 | 1,518 | 1,545 | 42,400 | 1,471.43 |
| 2006-05-24 | 1,505 | 1,538 | 1,502 | 1,535 | 41,200 | 1,461.90 |
| 2006-05-23 | 1,520 | 1,530 | 1,512 | 1,521 | 61,700 | 1,448.57 |
| 2006-05-22 | 1,530 | 1,555 | 1,525 | 1,530 | 76,000 | 1,457.14 |
| 2006-05-19 | 1,515 | 1,543 | 1,506 | 1,539 | 93,700 | 1,465.71 |
| 2006-05-18 | 1,555 | 1,556 | 1,505 | 1,524 | 96,100 | 1,451.43 |
| 2006-05-17 | 1,570 | 1,591 | 1,560 | 1,586 | 97,100 | 1,510.48 |
| 2006-05-16 | 1,585 | 1,596 | 1,580 | 1,585 | 93,700 | 1,509.52 |
| 2006-05-15 | 1,590 | 1,608 | 1,580 | 1,585 | 61,200 | 1,509.52 |
| 2006-05-12 | 1,598 | 1,609 | 1,578 | 1,585 | 91,200 | 1,509.52 |
| 2006-05-11 | 1,596 | 1,605 | 1,596 | 1,597 | 57,200 | 1,520.95 |
| 2006-05-10 | 1,599 | 1,614 | 1,585 | 1,593 | 84,400 | 1,517.14 |
| 2006-05-09 | 1,583 | 1,590 | 1,579 | 1,579 | 66,600 | 1,503.81 |
| 2006-05-08 | 1,570 | 1,597 | 1,569 | 1,578 | 42,600 | 1,502.86 |
| 2006-05-02 | 1,565 | 1,578 | 1,560 | 1,567 | 51,700 | 1,492.38 |
| 2006-05-01 | 1,563 | 1,579 | 1,562 | 1,565 | 79,100 | 1,490.48 |
| 2006-04-28 | 1,572 | 1,582 | 1,556 | 1,575 | 79,000 | 1,500 |
| 2006-04-27 | 1,594 | 1,594 | 1,570 | 1,571 | 43,700 | 1,496.19 |
| 2006-04-26 | 1,580 | 1,599 | 1,560 | 1,571 | 114,200 | 1,496.19 |
| 2006-04-25 | 1,581 | 1,600 | 1,562 | 1,577 | 175,600 | 1,501.90 |
| 2006-04-24 | 1,601 | 1,603 | 1,579 | 1,580 | 108,100 | 1,504.76 |
| 2006-04-21 | 1,598 | 1,600 | 1,577 | 1,600 | 52,800 | 1,523.81 |
| 2006-04-20 | 1,625 | 1,628 | 1,571 | 1,614 | 87,100 | 1,537.14 |
| 2006-04-19 | 1,642 | 1,670 | 1,622 | 1,627 | 55,200 | 1,549.52 |
| 2006-04-18 | 1,662 | 1,662 | 1,626 | 1,648 | 72,600 | 1,569.52 |
| 2006-04-17 | 1,685 | 1,687 | 1,650 | 1,680 | 73,900 | 1,600 |
| 2006-04-14 | 1,711 | 1,721 | 1,676 | 1,691 | 143,900 | 1,610.48 |
| 2006-04-13 | 1,751 | 1,772 | 1,707 | 1,750 | 41,900 | 1,666.67 |
| 2006-04-12 | 1,761 | 1,775 | 1,726 | 1,753 | 53,000 | 1,669.52 |
| 2006-04-11 | 1,773 | 1,790 | 1,752 | 1,771 | 25,700 | 1,686.67 |
| 2006-04-10 | 1,783 | 1,794 | 1,770 | 1,782 | 34,800 | 1,697.14 |
| 2006-04-07 | 1,780 | 1,781 | 1,762 | 1,778 | 36,400 | 1,693.33 |
| 2006-04-06 | 1,768 | 1,778 | 1,765 | 1,775 | 68,800 | 1,690.48 |
| 2006-04-05 | 1,766 | 1,785 | 1,745 | 1,755 | 79,200 | 1,671.43 |
| 2006-04-04 | 1,751 | 1,770 | 1,727 | 1,736 | 71,300 | 1,653.33 |
| 2006-04-03 | 1,700 | 1,738 | 1,670 | 1,710 | 103,800 | 1,628.57 |
| 2006-03-31 | 1,670 | 1,678 | 1,625 | 1,625 | 72,500 | 1,547.62 |
| 2006-03-30 | 1,620 | 1,663 | 1,607 | 1,652 | 54,200 | 1,573.33 |
| 2006-03-29 | 1,593 | 1,608 | 1,585 | 1,601 | 42,400 | 1,524.76 |
| 2006-03-28 | 1,590 | 1,599 | 1,583 | 1,593 | 52,100 | 1,517.14 |
| 2006-03-27 | 1,590 | 1,605 | 1,583 | 1,594 | 44,300 | 1,518.10 |
| 2006-03-24 | 1,582 | 1,598 | 1,581 | 1,588 | 24,500 | 1,512.38 |
| 2006-03-23 | 1,600 | 1,600 | 1,575 | 1,581 | 36,100 | 1,505.71 |
| 2006-03-22 | 1,580 | 1,596 | 1,561 | 1,584 | 59,300 | 1,508.57 |
| 2006-03-20 | 1,560 | 1,600 | 1,559 | 1,591 | 65,100 | 1,515.24 |
| 2006-03-17 | 1,562 | 1,572 | 1,546 | 1,559 | 67,800 | 1,484.76 |
| 2006-03-16 | 1,592 | 1,596 | 1,560 | 1,568 | 69,800 | 1,493.33 |
| 2006-03-15 | 1,591 | 1,609 | 1,588 | 1,600 | 98,600 | 1,523.81 |
| 2006-03-14 | 1,625 | 1,636 | 1,615 | 1,633 | 41,300 | 1,555.24 |
| 2006-03-13 | 1,631 | 1,669 | 1,631 | 1,667 | 27,800 | 1,587.62 |
| 2006-03-10 | 1,615 | 1,649 | 1,615 | 1,627 | 52,300 | 1,549.52 |
| 2006-03-09 | 1,597 | 1,645 | 1,585 | 1,645 | 42,400 | 1,566.67 |
| 2006-03-08 | 1,627 | 1,627 | 1,588 | 1,601 | 40,400 | 1,524.76 |
| 2006-03-07 | 1,621 | 1,645 | 1,580 | 1,627 | 31,600 | 1,549.52 |
| 2006-03-06 | 1,645 | 1,650 | 1,600 | 1,627 | 65,800 | 1,549.52 |
| 2006-03-03 | 1,665 | 1,667 | 1,646 | 1,650 | 32,100 | 1,571.43 |
| 2006-03-02 | 1,690 | 1,695 | 1,667 | 1,667 | 47,000 | 1,587.62 |
| 2006-03-01 | 1,680 | 1,690 | 1,663 | 1,663 | 69,000 | 1,583.81 |
| 2006-02-28 | 1,679 | 1,697 | 1,669 | 1,682 | 37,200 | 1,601.90 |
| 2006-02-27 | 1,718 | 1,718 | 1,667 | 1,667 | 72,300 | 1,587.62 |
| 2006-02-24 | 1,650 | 1,729 | 1,650 | 1,718 | 70,000 | 1,636.19 |
| 2006-02-23 | 1,655 | 1,697 | 1,650 | 1,680 | 66,200 | 1,600 |
| 2006-02-22 | 1,666 | 1,670 | 1,650 | 1,660 | 97,300 | 1,580.95 |
| 2006-02-21 | 1,640 | 1,674 | 1,639 | 1,656 | 39,400 | 1,577.14 |
| 2006-02-20 | 1,651 | 1,670 | 1,620 | 1,629 | 50,500 | 1,551.43 |
| 2006-02-17 | 1,660 | 1,691 | 1,660 | 1,670 | 38,600 | 1,590.48 |
| 2006-02-16 | 1,700 | 1,732 | 1,695 | 1,699 | 25,400 | 1,618.10 |
| 2006-02-15 | 1,757 | 1,757 | 1,704 | 1,718 | 37,600 | 1,636.19 |
| 2006-02-14 | 1,694 | 1,741 | 1,651 | 1,716 | 33,300 | 1,634.29 |
| 2006-02-13 | 1,752 | 1,755 | 1,665 | 1,725 | 36,900 | 1,642.86 |
| 2006-02-10 | 1,788 | 1,789 | 1,740 | 1,750 | 32,400 | 1,666.67 |
| 2006-02-09 | 1,779 | 1,779 | 1,752 | 1,763 | 29,500 | 1,679.05 |
| 2006-02-08 | 1,787 | 1,787 | 1,751 | 1,753 | 53,300 | 1,669.52 |
| 2006-02-07 | 1,801 | 1,801 | 1,776 | 1,791 | 43,000 | 1,705.71 |
| 2006-02-06 | 1,811 | 1,815 | 1,786 | 1,800 | 40,800 | 1,714.29 |
| 2006-02-03 | 1,809 | 1,809 | 1,786 | 1,807 | 31,800 | 1,720.95 |
| 2006-02-02 | 1,831 | 1,833 | 1,790 | 1,805 | 51,800 | 1,719.05 |
| 2006-02-01 | 1,848 | 1,858 | 1,789 | 1,801 | 77,700 | 1,715.24 |
| 2006-01-31 | 1,875 | 1,887 | 1,863 | 1,878 | 32,100 | 1,788.57 |
| 2006-01-30 | 1,887 | 1,899 | 1,874 | 1,874 | 31,500 | 1,784.76 |
| 2006-01-27 | 1,877 | 1,879 | 1,858 | 1,868 | 31,300 | 1,779.05 |
| 2006-01-26 | 1,822 | 1,882 | 1,820 | 1,877 | 44,100 | 1,787.62 |
| 2006-01-25 | 1,770 | 1,819 | 1,770 | 1,792 | 43,800 | 1,706.67 |
| 2006-01-24 | 1,751 | 1,800 | 1,751 | 1,768 | 43,900 | 1,683.81 |
| 2006-01-23 | 1,780 | 1,823 | 1,751 | 1,751 | 49,800 | 1,667.62 |
| 2006-01-20 | 1,869 | 1,871 | 1,801 | 1,807 | 31,600 | 1,720.95 |
| 2006-01-19 | 1,766 | 1,839 | 1,766 | 1,839 | 59,700 | 1,751.43 |
| 2006-01-18 | 1,859 | 1,873 | 1,765 | 1,796 | 86,800 | 1,710.48 |
| 2006-01-17 | 1,910 | 1,913 | 1,851 | 1,851 | 84,800 | 1,762.86 |
| 2006-01-16 | 1,856 | 1,936 | 1,856 | 1,909 | 124,300 | 1,818.10 |
| 2006-01-13 | 1,860 | 1,880 | 1,853 | 1,874 | 76,600 | 1,784.76 |
| 2006-01-12 | 1,888 | 1,888 | 1,849 | 1,873 | 115,800 | 1,783.81 |
| 2006-01-11 | 1,865 | 1,879 | 1,831 | 1,863 | 68,200 | 1,774.29 |
| 2006-01-10 | 1,890 | 1,899 | 1,865 | 1,865 | 90,600 | 1,776.19 |
| 2006-01-06 | 1,905 | 1,914 | 1,885 | 1,885 | 86,600 | 1,795.24 |
| 2006-01-05 | 1,880 | 1,900 | 1,873 | 1,900 | 30,100 | 1,809.52 |
| 2006-01-04 | 1,852 | 1,868 | 1,820 | 1,851 | 43,400 | 1,762.86 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
