9979 (株)大庄 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 | 1,548 | 1,548 | 1,527 | 1,540 | 7,600 | 1,540 |
| 2006-12-28 | 1,540 | 1,554 | 1,524 | 1,524 | 15,800 | 1,524 |
| 2006-12-27 | 1,553 | 1,556 | 1,545 | 1,546 | 8,600 | 1,546 |
| 2006-12-26 | 1,557 | 1,557 | 1,540 | 1,552 | 8,500 | 1,552 |
| 2006-12-25 | 1,556 | 1,560 | 1,543 | 1,545 | 11,200 | 1,545 |
| 2006-12-22 | 1,570 | 1,570 | 1,552 | 1,552 | 7,100 | 1,552 |
| 2006-12-21 | 1,581 | 1,581 | 1,550 | 1,558 | 18,800 | 1,558 |
| 2006-12-20 | 1,600 | 1,600 | 1,576 | 1,581 | 18,400 | 1,581 |
| 2006-12-19 | 1,586 | 1,586 | 1,575 | 1,575 | 11,300 | 1,575 |
| 2006-12-18 | 1,590 | 1,590 | 1,580 | 1,590 | 6,700 | 1,590 |
| 2006-12-15 | 1,595 | 1,595 | 1,582 | 1,586 | 7,100 | 1,586 |
| 2006-12-14 | 1,594 | 1,595 | 1,586 | 1,591 | 4,100 | 1,591 |
| 2006-12-13 | 1,593 | 1,596 | 1,580 | 1,594 | 10,000 | 1,594 |
| 2006-12-12 | 1,584 | 1,599 | 1,583 | 1,592 | 7,600 | 1,592 |
| 2006-12-11 | 1,612 | 1,612 | 1,585 | 1,593 | 10,200 | 1,593 |
| 2006-12-08 | 1,583 | 1,589 | 1,560 | 1,585 | 24,800 | 1,585 |
| 2006-12-07 | 1,583 | 1,597 | 1,570 | 1,595 | 10,600 | 1,595 |
| 2006-12-06 | 1,589 | 1,589 | 1,571 | 1,587 | 12,200 | 1,587 |
| 2006-12-05 | 1,597 | 1,597 | 1,565 | 1,565 | 13,000 | 1,565 |
| 2006-12-04 | 1,568 | 1,596 | 1,565 | 1,596 | 8,100 | 1,596 |
| 2006-12-01 | 1,549 | 1,574 | 1,527 | 1,572 | 14,800 | 1,572 |
| 2006-11-30 | 1,500 | 1,544 | 1,500 | 1,522 | 15,000 | 1,522 |
| 2006-11-29 | 1,490 | 1,500 | 1,480 | 1,500 | 23,400 | 1,500 |
| 2006-11-28 | 1,471 | 1,488 | 1,462 | 1,474 | 25,300 | 1,474 |
| 2006-11-27 | 1,485 | 1,487 | 1,474 | 1,480 | 28,700 | 1,480 |
| 2006-11-24 | 1,499 | 1,499 | 1,481 | 1,488 | 11,100 | 1,488 |
| 2006-11-22 | 1,468 | 1,497 | 1,463 | 1,495 | 10,500 | 1,495 |
| 2006-11-21 | 1,498 | 1,500 | 1,483 | 1,487 | 11,500 | 1,487 |
| 2006-11-20 | 1,488 | 1,520 | 1,480 | 1,502 | 43,400 | 1,502 |
| 2006-11-17 | 1,500 | 1,501 | 1,471 | 1,475 | 20,400 | 1,475 |
| 2006-11-16 | 1,530 | 1,559 | 1,503 | 1,506 | 20,200 | 1,506 |
| 2006-11-15 | 1,552 | 1,567 | 1,536 | 1,536 | 12,200 | 1,536 |
| 2006-11-14 | 1,531 | 1,559 | 1,531 | 1,543 | 13,100 | 1,543 |
| 2006-11-13 | 1,551 | 1,560 | 1,526 | 1,539 | 17,300 | 1,539 |
| 2006-11-10 | 1,593 | 1,593 | 1,555 | 1,560 | 10,500 | 1,560 |
| 2006-11-09 | 1,571 | 1,577 | 1,563 | 1,563 | 9,300 | 1,563 |
| 2006-11-08 | 1,600 | 1,602 | 1,572 | 1,573 | 15,800 | 1,573 |
| 2006-11-07 | 1,609 | 1,609 | 1,597 | 1,603 | 11,900 | 1,603 |
| 2006-11-06 | 1,604 | 1,610 | 1,601 | 1,601 | 9,100 | 1,601 |
| 2006-11-02 | 1,600 | 1,612 | 1,600 | 1,612 | 21,500 | 1,612 |
| 2006-11-01 | 1,600 | 1,611 | 1,600 | 1,610 | 7,800 | 1,610 |
| 2006-10-31 | 1,607 | 1,618 | 1,600 | 1,603 | 18,100 | 1,603 |
| 2006-10-30 | 1,612 | 1,621 | 1,608 | 1,610 | 11,800 | 1,610 |
| 2006-10-27 | 1,618 | 1,633 | 1,618 | 1,619 | 10,400 | 1,619 |
| 2006-10-26 | 1,629 | 1,629 | 1,618 | 1,619 | 15,800 | 1,619 |
| 2006-10-25 | 1,620 | 1,635 | 1,620 | 1,629 | 8,100 | 1,629 |
| 2006-10-24 | 1,635 | 1,644 | 1,621 | 1,625 | 8,800 | 1,625 |
| 2006-10-23 | 1,638 | 1,640 | 1,635 | 1,636 | 13,200 | 1,636 |
| 2006-10-20 | 1,639 | 1,639 | 1,631 | 1,638 | 14,500 | 1,638 |
| 2006-10-19 | 1,614 | 1,638 | 1,612 | 1,638 | 9,500 | 1,638 |
| 2006-10-18 | 1,630 | 1,632 | 1,607 | 1,612 | 23,200 | 1,612 |
| 2006-10-17 | 1,645 | 1,645 | 1,632 | 1,637 | 6,500 | 1,637 |
| 2006-10-16 | 1,638 | 1,650 | 1,620 | 1,650 | 6,200 | 1,650 |
| 2006-10-13 | 1,611 | 1,645 | 1,611 | 1,644 | 7,300 | 1,644 |
| 2006-10-12 | 1,635 | 1,636 | 1,610 | 1,617 | 10,900 | 1,617 |
| 2006-10-11 | 1,662 | 1,666 | 1,635 | 1,635 | 11,700 | 1,635 |
| 2006-10-10 | 1,674 | 1,674 | 1,640 | 1,642 | 12,600 | 1,642 |
| 2006-10-06 | 1,669 | 1,669 | 1,654 | 1,664 | 4,200 | 1,664 |
| 2006-10-05 | 1,651 | 1,669 | 1,651 | 1,669 | 4,500 | 1,669 |
| 2006-10-04 | 1,671 | 1,671 | 1,649 | 1,650 | 6,900 | 1,650 |
| 2006-10-03 | 1,665 | 1,665 | 1,650 | 1,653 | 8,500 | 1,653 |
| 2006-10-02 | 1,656 | 1,663 | 1,651 | 1,657 | 10,700 | 1,657 |
| 2006-09-29 | 1,660 | 1,663 | 1,653 | 1,656 | 14,100 | 1,656 |
| 2006-09-28 | 1,659 | 1,674 | 1,659 | 1,674 | 4,500 | 1,674 |
| 2006-09-27 | 1,637 | 1,673 | 1,634 | 1,671 | 9,200 | 1,671 |
| 2006-09-26 | 1,649 | 1,649 | 1,632 | 1,637 | 11,300 | 1,637 |
| 2006-09-25 | 1,645 | 1,653 | 1,636 | 1,653 | 16,700 | 1,653 |
| 2006-09-22 | 1,646 | 1,650 | 1,643 | 1,644 | 12,500 | 1,644 |
| 2006-09-21 | 1,670 | 1,679 | 1,650 | 1,653 | 14,300 | 1,653 |
| 2006-09-20 | 1,707 | 1,707 | 1,670 | 1,676 | 29,600 | 1,676 |
| 2006-09-19 | 1,680 | 1,688 | 1,680 | 1,686 | 9,400 | 1,686 |
| 2006-09-15 | 1,692 | 1,693 | 1,675 | 1,676 | 11,600 | 1,676 |
| 2006-09-14 | 1,678 | 1,694 | 1,675 | 1,690 | 9,100 | 1,690 |
| 2006-09-13 | 1,696 | 1,696 | 1,675 | 1,675 | 14,900 | 1,675 |
| 2006-09-12 | 1,684 | 1,699 | 1,675 | 1,695 | 18,100 | 1,695 |
| 2006-09-11 | 1,712 | 1,712 | 1,681 | 1,682 | 15,800 | 1,682 |
| 2006-09-08 | 1,690 | 1,703 | 1,687 | 1,689 | 24,700 | 1,689 |
| 2006-09-07 | 1,701 | 1,709 | 1,692 | 1,695 | 15,500 | 1,695 |
| 2006-09-06 | 1,708 | 1,718 | 1,702 | 1,703 | 9,400 | 1,703 |
| 2006-09-05 | 1,706 | 1,713 | 1,706 | 1,708 | 5,200 | 1,708 |
| 2006-09-04 | 1,701 | 1,711 | 1,700 | 1,704 | 7,800 | 1,704 |
| 2006-09-01 | 1,695 | 1,712 | 1,690 | 1,697 | 8,200 | 1,697 |
| 2006-08-31 | 1,694 | 1,711 | 1,690 | 1,695 | 7,900 | 1,695 |
| 2006-08-30 | 1,710 | 1,710 | 1,685 | 1,700 | 18,200 | 1,700 |
| 2006-08-29 | 1,733 | 1,733 | 1,700 | 1,710 | 21,200 | 1,710 |
| 2006-08-28 | 1,718 | 1,749 | 1,718 | 1,735 | 43,800 | 1,735 |
| 2006-08-25 | 1,815 | 1,819 | 1,803 | 1,818 | 41,000 | 1,818 |
| 2006-08-24 | 1,818 | 1,823 | 1,801 | 1,816 | 34,300 | 1,816 |
| 2006-08-23 | 1,817 | 1,827 | 1,816 | 1,817 | 29,000 | 1,817 |
| 2006-08-22 | 1,816 | 1,823 | 1,812 | 1,823 | 28,100 | 1,823 |
| 2006-08-21 | 1,829 | 1,829 | 1,813 | 1,813 | 36,600 | 1,813 |
| 2006-08-18 | 1,810 | 1,819 | 1,805 | 1,816 | 13,200 | 1,816 |
| 2006-08-17 | 1,824 | 1,825 | 1,810 | 1,810 | 17,100 | 1,810 |
| 2006-08-16 | 1,820 | 1,822 | 1,811 | 1,822 | 22,700 | 1,822 |
| 2006-08-15 | 1,815 | 1,815 | 1,800 | 1,807 | 17,500 | 1,807 |
| 2006-08-14 | 1,800 | 1,810 | 1,795 | 1,801 | 28,300 | 1,801 |
| 2006-08-11 | 1,761 | 1,789 | 1,761 | 1,789 | 17,900 | 1,789 |
| 2006-08-10 | 1,782 | 1,782 | 1,758 | 1,760 | 11,100 | 1,760 |
| 2006-08-09 | 1,732 | 1,752 | 1,728 | 1,752 | 12,600 | 1,752 |
| 2006-08-08 | 1,710 | 1,735 | 1,710 | 1,732 | 6,400 | 1,732 |
| 2006-08-07 | 1,739 | 1,739 | 1,706 | 1,706 | 19,300 | 1,706 |
| 2006-08-04 | 1,727 | 1,736 | 1,725 | 1,736 | 7,200 | 1,736 |
| 2006-08-03 | 1,731 | 1,740 | 1,727 | 1,728 | 7,900 | 1,728 |
| 2006-08-02 | 1,710 | 1,727 | 1,710 | 1,727 | 8,800 | 1,727 |
| 2006-08-01 | 1,710 | 1,718 | 1,705 | 1,710 | 12,300 | 1,710 |
| 2006-07-31 | 1,717 | 1,725 | 1,705 | 1,705 | 19,100 | 1,705 |
| 2006-07-28 | 1,715 | 1,718 | 1,705 | 1,710 | 6,500 | 1,710 |
| 2006-07-27 | 1,700 | 1,708 | 1,696 | 1,707 | 16,900 | 1,707 |
| 2006-07-26 | 1,710 | 1,731 | 1,691 | 1,693 | 21,700 | 1,693 |
| 2006-07-25 | 1,714 | 1,730 | 1,707 | 1,724 | 9,700 | 1,724 |
| 2006-07-24 | 1,717 | 1,720 | 1,705 | 1,707 | 10,300 | 1,707 |
| 2006-07-21 | 1,736 | 1,744 | 1,715 | 1,715 | 13,100 | 1,715 |
| 2006-07-20 | 1,796 | 1,796 | 1,743 | 1,748 | 20,000 | 1,748 |
| 2006-07-19 | 1,714 | 1,725 | 1,704 | 1,724 | 17,400 | 1,724 |
| 2006-07-18 | 1,734 | 1,736 | 1,721 | 1,733 | 9,100 | 1,733 |
| 2006-07-14 | 1,740 | 1,750 | 1,735 | 1,735 | 10,400 | 1,735 |
| 2006-07-13 | 1,760 | 1,764 | 1,740 | 1,759 | 19,400 | 1,759 |
| 2006-07-12 | 1,770 | 1,770 | 1,755 | 1,764 | 14,700 | 1,764 |
| 2006-07-11 | 1,767 | 1,769 | 1,762 | 1,769 | 8,400 | 1,769 |
| 2006-07-10 | 1,764 | 1,766 | 1,758 | 1,765 | 12,700 | 1,765 |
| 2006-07-07 | 1,760 | 1,765 | 1,753 | 1,762 | 6,500 | 1,762 |
| 2006-07-06 | 1,750 | 1,766 | 1,745 | 1,766 | 11,900 | 1,766 |
| 2006-07-05 | 1,743 | 1,760 | 1,743 | 1,758 | 9,700 | 1,758 |
| 2006-07-04 | 1,771 | 1,771 | 1,741 | 1,751 | 11,700 | 1,751 |
| 2006-07-03 | 1,759 | 1,765 | 1,741 | 1,741 | 13,100 | 1,741 |
| 2006-06-30 | 1,720 | 1,752 | 1,720 | 1,752 | 12,700 | 1,752 |
| 2006-06-29 | 1,751 | 1,760 | 1,719 | 1,725 | 40,200 | 1,725 |
| 2006-06-28 | 1,770 | 1,774 | 1,750 | 1,766 | 17,100 | 1,766 |
| 2006-06-27 | 1,761 | 1,776 | 1,760 | 1,776 | 8,900 | 1,776 |
| 2006-06-26 | 1,762 | 1,770 | 1,761 | 1,762 | 8,500 | 1,762 |
| 2006-06-23 | 1,789 | 1,790 | 1,759 | 1,770 | 16,300 | 1,770 |
| 2006-06-22 | 1,780 | 1,795 | 1,771 | 1,795 | 13,500 | 1,795 |
| 2006-06-21 | 1,775 | 1,786 | 1,765 | 1,781 | 7,800 | 1,781 |
| 2006-06-20 | 1,810 | 1,810 | 1,765 | 1,775 | 26,100 | 1,775 |
| 2006-06-19 | 1,753 | 1,776 | 1,751 | 1,775 | 8,800 | 1,775 |
| 2006-06-16 | 1,731 | 1,760 | 1,731 | 1,748 | 14,500 | 1,748 |
| 2006-06-15 | 1,730 | 1,736 | 1,720 | 1,730 | 12,300 | 1,730 |
| 2006-06-14 | 1,700 | 1,726 | 1,698 | 1,716 | 18,200 | 1,716 |
| 2006-06-13 | 1,700 | 1,710 | 1,700 | 1,705 | 7,000 | 1,705 |
| 2006-06-12 | 1,720 | 1,720 | 1,700 | 1,718 | 11,800 | 1,718 |
| 2006-06-09 | 1,665 | 1,690 | 1,665 | 1,690 | 21,700 | 1,690 |
| 2006-06-08 | 1,690 | 1,701 | 1,674 | 1,676 | 31,000 | 1,676 |
| 2006-06-07 | 1,691 | 1,726 | 1,691 | 1,703 | 21,200 | 1,703 |
| 2006-06-06 | 1,710 | 1,719 | 1,690 | 1,706 | 35,500 | 1,706 |
| 2006-06-05 | 1,724 | 1,740 | 1,714 | 1,733 | 15,900 | 1,733 |
| 2006-06-02 | 1,711 | 1,751 | 1,700 | 1,723 | 34,100 | 1,723 |
| 2006-06-01 | 1,726 | 1,741 | 1,726 | 1,741 | 14,200 | 1,741 |
| 2006-05-31 | 1,730 | 1,730 | 1,718 | 1,723 | 20,400 | 1,723 |
| 2006-05-30 | 1,760 | 1,761 | 1,732 | 1,733 | 19,600 | 1,733 |
| 2006-05-29 | 1,761 | 1,761 | 1,745 | 1,756 | 10,200 | 1,756 |
| 2006-05-26 | 1,708 | 1,733 | 1,701 | 1,731 | 20,900 | 1,731 |
| 2006-05-25 | 1,734 | 1,736 | 1,700 | 1,710 | 44,600 | 1,710 |
| 2006-05-24 | 1,741 | 1,748 | 1,731 | 1,733 | 25,700 | 1,733 |
| 2006-05-23 | 1,765 | 1,769 | 1,740 | 1,740 | 35,900 | 1,740 |
| 2006-05-22 | 1,778 | 1,789 | 1,766 | 1,773 | 27,100 | 1,773 |
| 2006-05-19 | 1,756 | 1,756 | 1,740 | 1,748 | 19,300 | 1,748 |
| 2006-05-18 | 1,758 | 1,758 | 1,746 | 1,757 | 27,700 | 1,757 |
| 2006-05-17 | 1,772 | 1,782 | 1,765 | 1,775 | 26,900 | 1,775 |
| 2006-05-16 | 1,790 | 1,820 | 1,772 | 1,773 | 49,900 | 1,773 |
| 2006-05-15 | 1,810 | 1,829 | 1,802 | 1,812 | 39,600 | 1,812 |
| 2006-05-12 | 1,851 | 1,858 | 1,808 | 1,819 | 39,100 | 1,819 |
| 2006-05-11 | 1,855 | 1,865 | 1,853 | 1,856 | 20,000 | 1,856 |
| 2006-05-10 | 1,897 | 1,897 | 1,853 | 1,853 | 44,500 | 1,853 |
| 2006-05-09 | 1,888 | 1,900 | 1,875 | 1,877 | 33,900 | 1,877 |
| 2006-05-08 | 1,878 | 1,885 | 1,864 | 1,879 | 43,100 | 1,879 |
| 2006-05-02 | 1,880 | 1,890 | 1,865 | 1,879 | 31,300 | 1,879 |
| 2006-05-01 | 1,857 | 1,890 | 1,840 | 1,880 | 46,700 | 1,880 |
| 2006-04-28 | 1,819 | 1,868 | 1,790 | 1,865 | 75,600 | 1,865 |
| 2006-04-27 | 1,791 | 1,808 | 1,788 | 1,802 | 68,100 | 1,802 |
| 2006-04-26 | 1,780 | 1,805 | 1,773 | 1,802 | 55,500 | 1,802 |
| 2006-04-25 | 1,770 | 1,780 | 1,766 | 1,768 | 9,400 | 1,768 |
| 2006-04-24 | 1,790 | 1,800 | 1,750 | 1,770 | 30,300 | 1,770 |
| 2006-04-21 | 1,758 | 1,787 | 1,756 | 1,782 | 23,100 | 1,782 |
| 2006-04-20 | 1,772 | 1,772 | 1,752 | 1,763 | 23,000 | 1,763 |
| 2006-04-19 | 1,760 | 1,779 | 1,753 | 1,753 | 17,000 | 1,753 |
| 2006-04-18 | 1,772 | 1,776 | 1,750 | 1,770 | 18,000 | 1,770 |
| 2006-04-17 | 1,771 | 1,777 | 1,750 | 1,772 | 20,400 | 1,772 |
| 2006-04-14 | 1,772 | 1,801 | 1,767 | 1,770 | 28,300 | 1,770 |
| 2006-04-13 | 1,800 | 1,800 | 1,766 | 1,766 | 47,000 | 1,766 |
| 2006-04-12 | 1,822 | 1,830 | 1,795 | 1,795 | 34,400 | 1,795 |
| 2006-04-11 | 1,820 | 1,840 | 1,792 | 1,821 | 38,900 | 1,821 |
| 2006-04-10 | 1,814 | 1,814 | 1,792 | 1,813 | 14,800 | 1,813 |
| 2006-04-07 | 1,809 | 1,809 | 1,780 | 1,788 | 18,500 | 1,788 |
| 2006-04-06 | 1,776 | 1,810 | 1,767 | 1,799 | 35,600 | 1,799 |
| 2006-04-05 | 1,789 | 1,800 | 1,761 | 1,762 | 96,600 | 1,762 |
| 2006-04-04 | 1,809 | 1,809 | 1,790 | 1,791 | 32,100 | 1,791 |
| 2006-04-03 | 1,758 | 1,829 | 1,757 | 1,810 | 90,400 | 1,810 |
| 2006-03-31 | 1,851 | 1,853 | 1,835 | 1,848 | 28,800 | 1,848 |
| 2006-03-30 | 1,901 | 1,903 | 1,840 | 1,847 | 61,500 | 1,847 |
| 2006-03-29 | 1,919 | 1,919 | 1,882 | 1,894 | 21,900 | 1,894 |
| 2006-03-28 | 1,923 | 1,929 | 1,900 | 1,919 | 12,000 | 1,919 |
| 2006-03-27 | 1,872 | 1,938 | 1,872 | 1,934 | 22,100 | 1,934 |
| 2006-03-24 | 1,880 | 1,888 | 1,878 | 1,878 | 10,500 | 1,878 |
| 2006-03-23 | 1,900 | 1,903 | 1,871 | 1,876 | 12,800 | 1,876 |
| 2006-03-22 | 1,864 | 1,920 | 1,853 | 1,910 | 32,200 | 1,910 |
| 2006-03-20 | 1,850 | 1,855 | 1,808 | 1,855 | 27,100 | 1,855 |
| 2006-03-17 | 1,761 | 1,810 | 1,761 | 1,810 | 19,200 | 1,810 |
| 2006-03-16 | 1,780 | 1,800 | 1,760 | 1,775 | 15,500 | 1,775 |
| 2006-03-15 | 1,771 | 1,794 | 1,771 | 1,779 | 10,700 | 1,779 |
| 2006-03-14 | 1,820 | 1,820 | 1,762 | 1,775 | 18,400 | 1,775 |
| 2006-03-13 | 1,780 | 1,801 | 1,779 | 1,796 | 27,900 | 1,796 |
| 2006-03-10 | 1,748 | 1,795 | 1,726 | 1,762 | 70,700 | 1,762 |
| 2006-03-09 | 1,663 | 1,736 | 1,661 | 1,721 | 50,400 | 1,721 |
| 2006-03-08 | 1,693 | 1,700 | 1,655 | 1,663 | 45,900 | 1,663 |
| 2006-03-07 | 1,709 | 1,720 | 1,689 | 1,700 | 31,500 | 1,700 |
| 2006-03-06 | 1,749 | 1,749 | 1,709 | 1,722 | 23,900 | 1,722 |
| 2006-03-03 | 1,718 | 1,800 | 1,717 | 1,750 | 33,600 | 1,750 |
| 2006-03-02 | 1,760 | 1,780 | 1,732 | 1,747 | 36,300 | 1,747 |
| 2006-03-01 | 1,711 | 1,745 | 1,700 | 1,742 | 30,700 | 1,742 |
| 2006-02-28 | 1,794 | 1,794 | 1,750 | 1,760 | 36,400 | 1,760 |
| 2006-02-27 | 1,840 | 1,853 | 1,795 | 1,795 | 52,100 | 1,795 |
| 2006-02-24 | 1,871 | 1,871 | 1,840 | 1,859 | 18,500 | 1,859 |
| 2006-02-23 | 1,846 | 1,896 | 1,846 | 1,880 | 37,500 | 1,880 |
| 2006-02-22 | 1,902 | 1,942 | 1,902 | 1,916 | 43,500 | 1,916 |
| 2006-02-21 | 1,881 | 1,928 | 1,881 | 1,907 | 25,600 | 1,907 |
| 2006-02-20 | 1,945 | 1,945 | 1,869 | 1,911 | 28,000 | 1,911 |
| 2006-02-17 | 1,959 | 1,967 | 1,869 | 1,869 | 41,300 | 1,869 |
| 2006-02-16 | 1,970 | 1,980 | 1,955 | 1,959 | 26,500 | 1,959 |
| 2006-02-15 | 1,993 | 1,993 | 1,956 | 1,970 | 16,900 | 1,970 |
| 2006-02-14 | 1,980 | 1,994 | 1,951 | 1,980 | 22,800 | 1,980 |
| 2006-02-13 | 2,000 | 2,010 | 1,985 | 1,989 | 20,000 | 1,989 |
| 2006-02-10 | 2,050 | 2,050 | 1,981 | 1,994 | 32,400 | 1,994 |
| 2006-02-09 | 2,010 | 2,050 | 1,997 | 2,025 | 40,600 | 2,025 |
| 2006-02-08 | 2,005 | 2,010 | 1,995 | 1,996 | 23,000 | 1,996 |
| 2006-02-07 | 1,992 | 2,005 | 1,991 | 2,000 | 21,700 | 2,000 |
| 2006-02-06 | 1,992 | 2,000 | 1,984 | 2,000 | 22,100 | 2,000 |
| 2006-02-03 | 1,994 | 1,996 | 1,977 | 1,991 | 25,600 | 1,991 |
| 2006-02-02 | 1,997 | 2,005 | 1,981 | 1,993 | 28,000 | 1,993 |
| 2006-02-01 | 1,974 | 1,996 | 1,974 | 1,991 | 21,500 | 1,991 |
| 2006-01-31 | 1,990 | 1,997 | 1,974 | 1,997 | 22,300 | 1,997 |
| 2006-01-30 | 1,969 | 2,010 | 1,969 | 1,997 | 49,400 | 1,997 |
| 2006-01-27 | 1,963 | 1,969 | 1,910 | 1,954 | 25,800 | 1,954 |
| 2006-01-26 | 1,962 | 1,983 | 1,930 | 1,933 | 23,200 | 1,933 |
| 2006-01-25 | 1,940 | 1,970 | 1,940 | 1,962 | 21,500 | 1,962 |
| 2006-01-24 | 1,903 | 1,945 | 1,903 | 1,942 | 20,500 | 1,942 |
| 2006-01-23 | 1,910 | 1,928 | 1,900 | 1,903 | 29,000 | 1,903 |
| 2006-01-20 | 1,951 | 1,953 | 1,908 | 1,912 | 32,000 | 1,912 |
| 2006-01-19 | 1,790 | 1,915 | 1,790 | 1,858 | 44,400 | 1,858 |
| 2006-01-18 | 1,901 | 1,922 | 1,780 | 1,845 | 58,900 | 1,845 |
| 2006-01-17 | 2,000 | 2,010 | 1,901 | 1,901 | 42,600 | 1,901 |
| 2006-01-16 | 1,980 | 2,050 | 1,970 | 2,005 | 46,500 | 2,005 |
| 2006-01-13 | 1,974 | 1,986 | 1,972 | 1,981 | 17,500 | 1,981 |
| 2006-01-12 | 1,975 | 1,989 | 1,962 | 1,988 | 46,500 | 1,988 |
| 2006-01-11 | 1,975 | 1,995 | 1,960 | 1,976 | 43,200 | 1,976 |
| 2006-01-10 | 1,995 | 1,995 | 1,962 | 1,974 | 31,400 | 1,974 |
| 2006-01-06 | 1,960 | 1,996 | 1,960 | 1,961 | 36,800 | 1,961 |
| 2006-01-05 | 1,920 | 1,920 | 1,904 | 1,913 | 22,100 | 1,913 |
| 2006-01-04 | 1,860 | 1,896 | 1,860 | 1,890 | 14,800 | 1,890 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
