9956 (株)バローホールディングス 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 | 1,590 | 1,570 | 1,576 | 36,800 | 1,576 |
| 2006-12-28 | 1,591 | 1,591 | 1,564 | 1,568 | 106,200 | 1,568 |
| 2006-12-27 | 1,583 | 1,591 | 1,552 | 1,561 | 97,000 | 1,561 |
| 2006-12-26 | 1,586 | 1,589 | 1,553 | 1,577 | 98,500 | 1,577 |
| 2006-12-25 | 1,565 | 1,599 | 1,565 | 1,588 | 129,600 | 1,588 |
| 2006-12-22 | 1,589 | 1,595 | 1,570 | 1,580 | 164,000 | 1,580 |
| 2006-12-21 | 1,608 | 1,608 | 1,560 | 1,587 | 292,900 | 1,587 |
| 2006-12-20 | 1,565 | 1,620 | 1,565 | 1,605 | 166,000 | 1,605 |
| 2006-12-19 | 1,610 | 1,624 | 1,568 | 1,579 | 162,700 | 1,579 |
| 2006-12-18 | 1,680 | 1,680 | 1,610 | 1,620 | 194,200 | 1,620 |
| 2006-12-15 | 1,680 | 1,718 | 1,651 | 1,663 | 355,900 | 1,663 |
| 2006-12-14 | 1,580 | 1,735 | 1,571 | 1,685 | 1,303,500 | 1,685 |
| 2006-12-13 | 1,541 | 1,560 | 1,522 | 1,537 | 228,400 | 1,537 |
| 2006-12-12 | 1,525 | 1,556 | 1,525 | 1,540 | 216,500 | 1,540 |
| 2006-12-11 | 1,550 | 1,570 | 1,515 | 1,528 | 209,600 | 1,528 |
| 2006-12-08 | 1,598 | 1,618 | 1,544 | 1,557 | 272,300 | 1,557 |
| 2006-12-07 | 1,554 | 1,590 | 1,554 | 1,568 | 179,000 | 1,568 |
| 2006-12-06 | 1,580 | 1,591 | 1,540 | 1,575 | 166,200 | 1,575 |
| 2006-12-05 | 1,600 | 1,600 | 1,564 | 1,584 | 257,400 | 1,584 |
| 2006-12-04 | 1,518 | 1,558 | 1,497 | 1,539 | 320,500 | 1,539 |
| 2006-12-01 | 1,514 | 1,528 | 1,510 | 1,517 | 101,100 | 1,517 |
| 2006-11-30 | 1,530 | 1,531 | 1,502 | 1,513 | 271,800 | 1,513 |
| 2006-11-29 | 1,539 | 1,539 | 1,470 | 1,500 | 206,100 | 1,500 |
| 2006-11-28 | 1,420 | 1,479 | 1,408 | 1,458 | 268,300 | 1,458 |
| 2006-11-27 | 1,410 | 1,440 | 1,393 | 1,426 | 261,000 | 1,426 |
| 2006-11-24 | 1,448 | 1,448 | 1,410 | 1,426 | 138,800 | 1,426 |
| 2006-11-22 | 1,439 | 1,455 | 1,404 | 1,450 | 245,300 | 1,450 |
| 2006-11-21 | 1,499 | 1,502 | 1,436 | 1,448 | 197,500 | 1,448 |
| 2006-11-20 | 1,549 | 1,563 | 1,487 | 1,491 | 210,300 | 1,491 |
| 2006-11-17 | 1,590 | 1,590 | 1,540 | 1,564 | 171,700 | 1,564 |
| 2006-11-16 | 1,650 | 1,666 | 1,584 | 1,595 | 211,900 | 1,595 |
| 2006-11-15 | 1,650 | 1,674 | 1,611 | 1,632 | 265,300 | 1,632 |
| 2006-11-14 | 1,518 | 1,630 | 1,518 | 1,592 | 262,600 | 1,592 |
| 2006-11-13 | 1,520 | 1,525 | 1,502 | 1,517 | 194,700 | 1,517 |
| 2006-11-10 | 1,550 | 1,553 | 1,512 | 1,525 | 123,800 | 1,525 |
| 2006-11-09 | 1,561 | 1,598 | 1,555 | 1,561 | 86,700 | 1,561 |
| 2006-11-08 | 1,633 | 1,634 | 1,551 | 1,557 | 175,800 | 1,557 |
| 2006-11-07 | 1,649 | 1,665 | 1,635 | 1,643 | 107,200 | 1,643 |
| 2006-11-06 | 1,627 | 1,678 | 1,627 | 1,648 | 197,000 | 1,648 |
| 2006-11-02 | 1,690 | 1,718 | 1,677 | 1,687 | 220,300 | 1,687 |
| 2006-11-01 | 1,702 | 1,712 | 1,690 | 1,696 | 151,500 | 1,696 |
| 2006-10-31 | 1,729 | 1,739 | 1,695 | 1,720 | 210,700 | 1,720 |
| 2006-10-30 | 1,735 | 1,748 | 1,726 | 1,733 | 197,600 | 1,733 |
| 2006-10-27 | 1,802 | 1,808 | 1,755 | 1,765 | 166,400 | 1,765 |
| 2006-10-26 | 1,821 | 1,821 | 1,792 | 1,799 | 163,300 | 1,799 |
| 2006-10-25 | 1,877 | 1,885 | 1,837 | 1,845 | 87,900 | 1,845 |
| 2006-10-24 | 1,857 | 1,909 | 1,850 | 1,875 | 186,800 | 1,875 |
| 2006-10-23 | 1,821 | 1,839 | 1,812 | 1,827 | 184,400 | 1,827 |
| 2006-10-20 | 1,832 | 1,839 | 1,811 | 1,821 | 277,600 | 1,821 |
| 2006-10-19 | 1,845 | 1,850 | 1,824 | 1,836 | 199,300 | 1,836 |
| 2006-10-18 | 1,853 | 1,872 | 1,808 | 1,828 | 199,200 | 1,828 |
| 2006-10-17 | 1,851 | 1,870 | 1,790 | 1,853 | 153,000 | 1,853 |
| 2006-10-16 | 1,790 | 1,850 | 1,760 | 1,826 | 314,100 | 1,826 |
| 2006-10-13 | 1,753 | 1,805 | 1,750 | 1,800 | 160,800 | 1,800 |
| 2006-10-12 | 1,770 | 1,779 | 1,743 | 1,744 | 158,100 | 1,744 |
| 2006-10-11 | 1,866 | 1,866 | 1,722 | 1,755 | 369,400 | 1,755 |
| 2006-10-10 | 1,918 | 1,922 | 1,853 | 1,866 | 313,200 | 1,866 |
| 2006-10-06 | 1,983 | 1,985 | 1,941 | 1,956 | 114,100 | 1,956 |
| 2006-10-05 | 1,991 | 2,010 | 1,952 | 2,005 | 124,700 | 2,005 |
| 2006-10-04 | 1,995 | 2,000 | 1,965 | 1,976 | 241,300 | 1,976 |
| 2006-10-03 | 2,075 | 2,080 | 2,015 | 2,015 | 202,300 | 2,015 |
| 2006-10-02 | 2,065 | 2,125 | 2,040 | 2,105 | 127,400 | 2,105 |
| 2006-09-29 | 2,135 | 2,135 | 2,040 | 2,050 | 105,800 | 2,050 |
| 2006-09-28 | 2,015 | 2,055 | 1,996 | 2,055 | 70,500 | 2,055 |
| 2006-09-27 | 2,015 | 2,015 | 1,981 | 1,997 | 171,000 | 1,997 |
| 2006-09-26 | 2,040 | 2,040 | 1,981 | 2,010 | 88,300 | 2,010 |
| 2006-09-25 | 2,050 | 2,050 | 1,980 | 2,010 | 181,600 | 2,010 |
| 2006-09-22 | 2,070 | 2,085 | 2,050 | 2,055 | 75,600 | 2,055 |
| 2006-09-21 | 2,095 | 2,105 | 2,060 | 2,070 | 125,600 | 2,070 |
| 2006-09-20 | 2,140 | 2,145 | 2,065 | 2,070 | 94,800 | 2,070 |
| 2006-09-19 | 2,090 | 2,125 | 2,085 | 2,105 | 113,700 | 2,105 |
| 2006-09-15 | 2,100 | 2,100 | 2,065 | 2,090 | 24,900 | 2,090 |
| 2006-09-14 | 2,115 | 2,140 | 2,075 | 2,080 | 115,600 | 2,080 |
| 2006-09-13 | 2,130 | 2,150 | 2,110 | 2,110 | 72,200 | 2,110 |
| 2006-09-12 | 2,120 | 2,135 | 2,085 | 2,095 | 153,600 | 2,095 |
| 2006-09-11 | 2,200 | 2,200 | 2,115 | 2,120 | 113,500 | 2,120 |
| 2006-09-08 | 2,210 | 2,225 | 2,200 | 2,200 | 196,400 | 2,200 |
| 2006-09-07 | 2,250 | 2,250 | 2,200 | 2,205 | 225,400 | 2,205 |
| 2006-09-06 | 2,220 | 2,265 | 2,205 | 2,245 | 198,500 | 2,245 |
| 2006-09-05 | 2,170 | 2,225 | 2,155 | 2,215 | 225,700 | 2,215 |
| 2006-09-04 | 2,200 | 2,205 | 2,140 | 2,155 | 233,000 | 2,155 |
| 2006-09-01 | 2,200 | 2,255 | 2,155 | 2,235 | 399,600 | 2,235 |
| 2006-08-31 | 2,050 | 2,275 | 2,050 | 2,205 | 1,010,300 | 2,205 |
| 2006-08-30 | 1,980 | 2,060 | 1,950 | 2,035 | 487,400 | 2,035 |
| 2006-08-29 | 1,919 | 1,926 | 1,899 | 1,925 | 141,200 | 1,925 |
| 2006-08-28 | 1,906 | 1,916 | 1,884 | 1,899 | 180,800 | 1,899 |
| 2006-08-25 | 1,906 | 1,920 | 1,885 | 1,892 | 108,400 | 1,892 |
| 2006-08-24 | 1,882 | 1,907 | 1,882 | 1,903 | 102,500 | 1,903 |
| 2006-08-23 | 1,905 | 1,905 | 1,852 | 1,883 | 256,900 | 1,883 |
| 2006-08-22 | 1,920 | 1,932 | 1,895 | 1,910 | 166,200 | 1,910 |
| 2006-08-21 | 1,949 | 1,951 | 1,907 | 1,937 | 178,500 | 1,937 |
| 2006-08-18 | 2,000 | 2,000 | 1,930 | 1,942 | 178,900 | 1,942 |
| 2006-08-17 | 1,986 | 2,045 | 1,986 | 2,010 | 177,800 | 2,010 |
| 2006-08-16 | 1,970 | 1,999 | 1,950 | 1,985 | 110,800 | 1,985 |
| 2006-08-15 | 1,955 | 1,979 | 1,934 | 1,966 | 52,400 | 1,966 |
| 2006-08-14 | 1,962 | 1,990 | 1,919 | 1,980 | 72,600 | 1,980 |
| 2006-08-11 | 1,990 | 1,999 | 1,965 | 1,972 | 32,100 | 1,972 |
| 2006-08-10 | 1,963 | 2,005 | 1,951 | 1,991 | 51,400 | 1,991 |
| 2006-08-09 | 1,931 | 1,956 | 1,890 | 1,947 | 75,100 | 1,947 |
| 2006-08-08 | 1,972 | 1,972 | 1,920 | 1,928 | 45,000 | 1,928 |
| 2006-08-07 | 1,920 | 1,979 | 1,910 | 1,943 | 108,200 | 1,943 |
| 2006-08-04 | 2,000 | 2,000 | 1,911 | 1,932 | 170,500 | 1,932 |
| 2006-08-03 | 2,015 | 2,045 | 1,962 | 1,996 | 116,900 | 1,996 |
| 2006-08-02 | 1,994 | 2,040 | 1,990 | 2,035 | 34,900 | 2,035 |
| 2006-08-01 | 2,010 | 2,045 | 1,991 | 2,005 | 85,400 | 2,005 |
| 2006-07-31 | 2,030 | 2,070 | 1,986 | 2,035 | 107,300 | 2,035 |
| 2006-07-28 | 1,936 | 1,959 | 1,901 | 1,936 | 62,900 | 1,936 |
| 2006-07-27 | 1,901 | 1,947 | 1,901 | 1,936 | 62,800 | 1,936 |
| 2006-07-26 | 1,975 | 1,980 | 1,917 | 1,922 | 70,300 | 1,922 |
| 2006-07-25 | 2,040 | 2,040 | 1,965 | 1,978 | 106,800 | 1,978 |
| 2006-07-24 | 1,987 | 2,040 | 1,987 | 2,000 | 48,500 | 2,000 |
| 2006-07-21 | 2,025 | 2,060 | 2,000 | 2,040 | 113,200 | 2,040 |
| 2006-07-20 | 2,035 | 2,070 | 2,005 | 2,060 | 71,700 | 2,060 |
| 2006-07-19 | 2,100 | 2,100 | 1,961 | 1,979 | 119,300 | 1,979 |
| 2006-07-18 | 2,060 | 2,065 | 1,970 | 1,993 | 102,300 | 1,993 |
| 2006-07-14 | 2,115 | 2,115 | 2,050 | 2,070 | 44,700 | 2,070 |
| 2006-07-13 | 2,035 | 2,120 | 2,030 | 2,105 | 79,900 | 2,105 |
| 2006-07-12 | 2,190 | 2,210 | 2,065 | 2,085 | 126,600 | 2,085 |
| 2006-07-11 | 2,210 | 2,230 | 2,205 | 2,230 | 53,600 | 2,230 |
| 2006-07-10 | 2,210 | 2,230 | 2,170 | 2,230 | 111,600 | 2,230 |
| 2006-07-07 | 2,260 | 2,270 | 2,205 | 2,235 | 110,900 | 2,235 |
| 2006-07-06 | 2,215 | 2,240 | 2,135 | 2,195 | 118,400 | 2,195 |
| 2006-07-05 | 2,200 | 2,210 | 2,175 | 2,195 | 82,800 | 2,195 |
| 2006-07-04 | 2,175 | 2,225 | 2,150 | 2,220 | 134,300 | 2,220 |
| 2006-07-03 | 2,090 | 2,125 | 2,085 | 2,110 | 136,900 | 2,110 |
| 2006-06-30 | 2,055 | 2,095 | 2,035 | 2,085 | 132,100 | 2,085 |
| 2006-06-29 | 2,010 | 2,065 | 1,993 | 2,015 | 326,200 | 2,015 |
| 2006-06-28 | 2,060 | 2,075 | 2,025 | 2,035 | 128,400 | 2,035 |
| 2006-06-27 | 2,130 | 2,135 | 2,085 | 2,110 | 129,800 | 2,110 |
| 2006-06-26 | 2,115 | 2,170 | 2,115 | 2,115 | 101,300 | 2,115 |
| 2006-06-23 | 2,150 | 2,190 | 2,140 | 2,170 | 57,400 | 2,170 |
| 2006-06-22 | 2,165 | 2,215 | 2,160 | 2,195 | 66,600 | 2,195 |
| 2006-06-21 | 2,200 | 2,200 | 2,115 | 2,120 | 75,400 | 2,120 |
| 2006-06-20 | 2,220 | 2,220 | 2,155 | 2,165 | 48,600 | 2,165 |
| 2006-06-19 | 2,185 | 2,240 | 2,185 | 2,205 | 78,200 | 2,205 |
| 2006-06-16 | 2,225 | 2,255 | 2,185 | 2,185 | 139,200 | 2,185 |
| 2006-06-15 | 2,130 | 2,160 | 2,105 | 2,120 | 82,700 | 2,120 |
| 2006-06-14 | 2,100 | 2,170 | 2,100 | 2,125 | 81,200 | 2,125 |
| 2006-06-13 | 2,235 | 2,235 | 2,115 | 2,120 | 138,700 | 2,120 |
| 2006-06-12 | 2,115 | 2,240 | 2,115 | 2,235 | 183,500 | 2,235 |
| 2006-06-09 | 2,120 | 2,175 | 1,951 | 2,105 | 225,500 | 2,105 |
| 2006-06-08 | 2,200 | 2,200 | 2,060 | 2,160 | 169,800 | 2,160 |
| 2006-06-07 | 2,295 | 2,295 | 2,215 | 2,215 | 120,700 | 2,215 |
| 2006-06-06 | 2,335 | 2,345 | 2,265 | 2,290 | 122,600 | 2,290 |
| 2006-06-05 | 2,400 | 2,430 | 2,365 | 2,385 | 92,000 | 2,385 |
| 2006-06-02 | 2,420 | 2,445 | 2,310 | 2,390 | 143,700 | 2,390 |
| 2006-06-01 | 2,395 | 2,470 | 2,385 | 2,415 | 181,000 | 2,415 |
| 2006-05-31 | 2,350 | 2,390 | 2,210 | 2,370 | 558,600 | 2,370 |
| 2006-05-30 | 2,500 | 2,525 | 2,380 | 2,410 | 176,600 | 2,410 |
| 2006-05-29 | 2,620 | 2,635 | 2,505 | 2,535 | 165,100 | 2,535 |
| 2006-05-26 | 2,685 | 2,710 | 2,555 | 2,620 | 363,400 | 2,620 |
| 2006-05-25 | 2,700 | 2,795 | 2,615 | 2,765 | 437,300 | 2,765 |
| 2006-05-24 | 2,590 | 2,720 | 2,575 | 2,695 | 243,000 | 2,695 |
| 2006-05-23 | 2,600 | 2,600 | 2,550 | 2,575 | 203,100 | 2,575 |
| 2006-05-22 | 2,550 | 2,610 | 2,515 | 2,575 | 203,200 | 2,575 |
| 2006-05-19 | 2,480 | 2,535 | 2,475 | 2,535 | 178,300 | 2,535 |
| 2006-05-18 | 2,530 | 2,530 | 2,470 | 2,515 | 188,800 | 2,515 |
| 2006-05-17 | 2,500 | 2,540 | 2,450 | 2,540 | 108,800 | 2,540 |
| 2006-05-16 | 2,490 | 2,530 | 2,470 | 2,490 | 75,700 | 2,490 |
| 2006-05-15 | 2,500 | 2,500 | 2,420 | 2,450 | 87,000 | 2,450 |
| 2006-05-12 | 2,490 | 2,515 | 2,455 | 2,490 | 136,100 | 2,490 |
| 2006-05-11 | 2,430 | 2,495 | 2,430 | 2,480 | 84,400 | 2,480 |
| 2006-05-10 | 2,455 | 2,490 | 2,415 | 2,430 | 83,100 | 2,430 |
| 2006-05-09 | 2,560 | 2,565 | 2,475 | 2,520 | 82,400 | 2,520 |
| 2006-05-08 | 2,535 | 2,580 | 2,525 | 2,555 | 98,500 | 2,555 |
| 2006-05-02 | 2,440 | 2,495 | 2,415 | 2,495 | 108,700 | 2,495 |
| 2006-05-01 | 2,400 | 2,475 | 2,350 | 2,425 | 104,400 | 2,425 |
| 2006-04-28 | 2,385 | 2,390 | 2,300 | 2,320 | 66,300 | 2,320 |
| 2006-04-27 | 2,360 | 2,390 | 2,345 | 2,345 | 39,100 | 2,345 |
| 2006-04-26 | 2,325 | 2,365 | 2,300 | 2,335 | 45,800 | 2,335 |
| 2006-04-25 | 2,300 | 2,365 | 2,270 | 2,325 | 85,200 | 2,325 |
| 2006-04-24 | 2,410 | 2,440 | 2,300 | 2,310 | 89,800 | 2,310 |
| 2006-04-21 | 2,470 | 2,490 | 2,405 | 2,420 | 87,400 | 2,420 |
| 2006-04-20 | 2,490 | 2,490 | 2,450 | 2,465 | 74,100 | 2,465 |
| 2006-04-19 | 2,405 | 2,475 | 2,405 | 2,450 | 46,300 | 2,450 |
| 2006-04-18 | 2,375 | 2,445 | 2,375 | 2,405 | 38,700 | 2,405 |
| 2006-04-17 | 2,445 | 2,475 | 2,360 | 2,365 | 73,300 | 2,365 |
| 2006-04-14 | 2,450 | 2,480 | 2,425 | 2,440 | 88,400 | 2,440 |
| 2006-04-13 | 2,390 | 2,410 | 2,340 | 2,350 | 76,600 | 2,350 |
| 2006-04-12 | 2,460 | 2,460 | 2,380 | 2,385 | 154,600 | 2,385 |
| 2006-04-11 | 2,500 | 2,505 | 2,435 | 2,475 | 196,100 | 2,475 |
| 2006-04-10 | 2,560 | 2,560 | 2,515 | 2,525 | 88,600 | 2,525 |
| 2006-04-07 | 2,590 | 2,595 | 2,515 | 2,565 | 76,900 | 2,565 |
| 2006-04-06 | 2,565 | 2,595 | 2,550 | 2,555 | 122,700 | 2,555 |
| 2006-04-05 | 2,650 | 2,650 | 2,560 | 2,580 | 101,100 | 2,580 |
| 2006-04-04 | 2,650 | 2,660 | 2,605 | 2,620 | 88,600 | 2,620 |
| 2006-04-03 | 2,545 | 2,645 | 2,540 | 2,645 | 108,600 | 2,645 |
| 2006-03-31 | 2,560 | 2,585 | 2,545 | 2,560 | 86,500 | 2,560 |
| 2006-03-30 | 2,530 | 2,585 | 2,510 | 2,560 | 118,600 | 2,560 |
| 2006-03-29 | 2,450 | 2,520 | 2,400 | 2,480 | 135,800 | 2,480 |
| 2006-03-28 | 2,425 | 2,480 | 2,355 | 2,445 | 99,700 | 2,445 |
| 2006-03-27 | 4,800 | 4,810 | 4,740 | 4,780 | 66,700 | 2,390 |
| 2006-03-24 | 4,670 | 4,770 | 4,660 | 4,760 | 46,800 | 2,380 |
| 2006-03-23 | 4,800 | 4,840 | 4,720 | 4,760 | 55,300 | 2,380 |
| 2006-03-22 | 4,820 | 4,840 | 4,760 | 4,780 | 44,600 | 2,390 |
| 2006-03-20 | 4,590 | 4,780 | 4,590 | 4,770 | 67,300 | 2,385 |
| 2006-03-17 | 4,570 | 4,640 | 4,550 | 4,590 | 76,200 | 2,295 |
| 2006-03-16 | 4,600 | 4,740 | 4,570 | 4,600 | 130,900 | 2,300 |
| 2006-03-15 | 4,870 | 4,870 | 4,350 | 4,590 | 204,600 | 2,295 |
| 2006-03-14 | 4,860 | 4,880 | 4,800 | 4,820 | 36,400 | 2,410 |
| 2006-03-13 | 4,820 | 4,920 | 4,820 | 4,890 | 35,700 | 2,445 |
| 2006-03-10 | 4,670 | 4,790 | 4,670 | 4,740 | 67,900 | 2,370 |
| 2006-03-09 | 4,510 | 4,630 | 4,510 | 4,630 | 45,200 | 2,315 |
| 2006-03-08 | 4,510 | 4,550 | 4,450 | 4,480 | 49,000 | 2,240 |
| 2006-03-07 | 4,450 | 4,580 | 4,450 | 4,510 | 41,900 | 2,255 |
| 2006-03-06 | 4,420 | 4,510 | 4,390 | 4,450 | 58,600 | 2,225 |
| 2006-03-03 | 4,420 | 4,470 | 4,330 | 4,330 | 59,700 | 2,165 |
| 2006-03-02 | 4,370 | 4,540 | 4,330 | 4,420 | 65,000 | 2,210 |
| 2006-03-01 | 4,300 | 4,390 | 4,220 | 4,270 | 68,000 | 2,135 |
| 2006-02-28 | 4,230 | 4,290 | 4,130 | 4,200 | 55,100 | 2,100 |
| 2006-02-27 | 4,350 | 4,420 | 4,260 | 4,260 | 69,700 | 2,130 |
| 2006-02-24 | 4,390 | 4,390 | 4,260 | 4,360 | 43,800 | 2,180 |
| 2006-02-23 | 4,210 | 4,350 | 4,150 | 4,290 | 41,300 | 2,145 |
| 2006-02-22 | 4,260 | 4,280 | 4,100 | 4,200 | 38,900 | 2,100 |
| 2006-02-21 | 3,850 | 4,200 | 3,850 | 4,200 | 57,000 | 2,100 |
| 2006-02-20 | 4,210 | 4,270 | 3,850 | 3,860 | 75,200 | 1,930 |
| 2006-02-17 | 4,280 | 4,340 | 4,200 | 4,250 | 44,700 | 2,125 |
| 2006-02-16 | 4,430 | 4,470 | 4,260 | 4,320 | 34,600 | 2,160 |
| 2006-02-15 | 4,520 | 4,550 | 4,370 | 4,430 | 51,400 | 2,215 |
| 2006-02-14 | 4,530 | 4,540 | 4,270 | 4,400 | 77,400 | 2,200 |
| 2006-02-13 | 4,650 | 4,670 | 4,490 | 4,570 | 61,100 | 2,285 |
| 2006-02-10 | 4,690 | 4,820 | 4,560 | 4,570 | 60,000 | 2,285 |
| 2006-02-09 | 4,880 | 4,920 | 4,660 | 4,770 | 68,900 | 2,385 |
| 2006-02-08 | 5,050 | 5,090 | 4,790 | 4,840 | 119,200 | 2,420 |
| 2006-02-07 | 4,630 | 5,100 | 4,580 | 4,930 | 161,700 | 2,465 |
| 2006-02-06 | 4,630 | 4,690 | 4,520 | 4,600 | 82,100 | 2,300 |
| 2006-02-03 | 4,630 | 4,640 | 4,550 | 4,630 | 20,700 | 2,315 |
| 2006-02-02 | 4,500 | 4,650 | 4,480 | 4,610 | 37,000 | 2,305 |
| 2006-02-01 | 4,690 | 4,710 | 4,540 | 4,550 | 47,500 | 2,275 |
| 2006-01-31 | 4,620 | 4,780 | 4,550 | 4,740 | 68,400 | 2,370 |
| 2006-01-30 | 4,680 | 4,680 | 4,520 | 4,520 | 46,800 | 2,260 |
| 2006-01-27 | 4,600 | 4,600 | 4,510 | 4,550 | 32,900 | 2,275 |
| 2006-01-26 | 4,490 | 4,580 | 4,370 | 4,580 | 30,900 | 2,290 |
| 2006-01-25 | 4,420 | 4,500 | 4,300 | 4,370 | 25,000 | 2,185 |
| 2006-01-24 | 4,350 | 4,550 | 4,300 | 4,420 | 37,800 | 2,210 |
| 2006-01-23 | 4,340 | 4,520 | 4,280 | 4,350 | 41,400 | 2,175 |
| 2006-01-20 | 4,500 | 4,650 | 4,440 | 4,440 | 71,900 | 2,220 |
| 2006-01-19 | 4,210 | 4,450 | 4,060 | 4,340 | 72,400 | 2,170 |
| 2006-01-18 | 4,530 | 4,530 | 4,230 | 4,230 | 40,000 | 2,115 |
| 2006-01-17 | 4,680 | 4,820 | 4,610 | 4,730 | 52,400 | 2,365 |
| 2006-01-16 | 4,760 | 4,870 | 4,710 | 4,830 | 66,500 | 2,415 |
| 2006-01-13 | 4,710 | 4,870 | 4,690 | 4,760 | 49,300 | 2,380 |
| 2006-01-12 | 4,670 | 4,950 | 4,660 | 4,860 | 38,400 | 2,430 |
| 2006-01-11 | 4,600 | 4,680 | 4,510 | 4,660 | 78,300 | 2,330 |
| 2006-01-10 | 4,650 | 4,650 | 4,600 | 4,620 | 62,100 | 2,310 |
| 2006-01-06 | 4,630 | 4,660 | 4,580 | 4,600 | 34,000 | 2,300 |
| 2006-01-05 | 4,650 | 4,730 | 4,620 | 4,660 | 23,100 | 2,330 |
| 2006-01-04 | 4,620 | 4,630 | 4,560 | 4,580 | 28,500 | 2,290 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
