9997 (株)ベルーナ 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 | 1,770 | 1,776 | 1,759 | 1,768 | 28,900 | 884 |
| 2006-12-28 | 1,786 | 1,793 | 1,771 | 1,774 | 112,250 | 887 |
| 2006-12-27 | 1,800 | 1,800 | 1,765 | 1,771 | 73,800 | 885.50 |
| 2006-12-26 | 1,765 | 1,772 | 1,746 | 1,772 | 82,500 | 886 |
| 2006-12-25 | 1,799 | 1,799 | 1,762 | 1,765 | 95,700 | 882.50 |
| 2006-12-22 | 1,789 | 1,789 | 1,763 | 1,765 | 68,650 | 882.50 |
| 2006-12-21 | 1,766 | 1,794 | 1,756 | 1,779 | 115,750 | 889.50 |
| 2006-12-20 | 1,732 | 1,761 | 1,732 | 1,759 | 101,900 | 879.50 |
| 2006-12-19 | 1,770 | 1,770 | 1,734 | 1,739 | 152,600 | 869.50 |
| 2006-12-18 | 1,765 | 1,774 | 1,757 | 1,770 | 174,600 | 885 |
| 2006-12-15 | 1,760 | 1,779 | 1,753 | 1,760 | 212,600 | 880 |
| 2006-12-14 | 1,787 | 1,789 | 1,757 | 1,779 | 228,500 | 889.50 |
| 2006-12-13 | 1,800 | 1,806 | 1,748 | 1,788 | 212,950 | 894 |
| 2006-12-12 | 1,805 | 1,830 | 1,801 | 1,814 | 104,000 | 907 |
| 2006-12-11 | 1,851 | 1,855 | 1,801 | 1,822 | 107,750 | 911 |
| 2006-12-08 | 1,844 | 1,874 | 1,817 | 1,821 | 192,800 | 910.50 |
| 2006-12-07 | 1,859 | 1,878 | 1,844 | 1,874 | 125,250 | 937 |
| 2006-12-06 | 1,860 | 1,877 | 1,823 | 1,864 | 166,550 | 932 |
| 2006-12-05 | 1,905 | 1,907 | 1,859 | 1,868 | 180,100 | 934 |
| 2006-12-04 | 1,840 | 1,913 | 1,811 | 1,904 | 445,700 | 952 |
| 2006-12-01 | 1,806 | 1,829 | 1,802 | 1,814 | 207,500 | 907 |
| 2006-11-30 | 1,820 | 1,837 | 1,803 | 1,821 | 354,900 | 910.50 |
| 2006-11-29 | 1,760 | 1,816 | 1,738 | 1,816 | 367,300 | 908 |
| 2006-11-28 | 1,728 | 1,741 | 1,691 | 1,737 | 163,350 | 868.50 |
| 2006-11-27 | 1,730 | 1,766 | 1,666 | 1,730 | 692,300 | 865 |
| 2006-11-24 | 1,720 | 1,720 | 1,691 | 1,712 | 192,950 | 856 |
| 2006-11-22 | 1,655 | 1,710 | 1,655 | 1,707 | 160,650 | 853.50 |
| 2006-11-21 | 1,644 | 1,695 | 1,626 | 1,670 | 248,000 | 835 |
| 2006-11-20 | 1,684 | 1,694 | 1,624 | 1,643 | 255,550 | 821.50 |
| 2006-11-17 | 1,681 | 1,719 | 1,681 | 1,702 | 215,150 | 851 |
| 2006-11-16 | 1,671 | 1,724 | 1,670 | 1,680 | 211,950 | 840 |
| 2006-11-15 | 1,691 | 1,699 | 1,660 | 1,669 | 205,100 | 834.50 |
| 2006-11-14 | 1,616 | 1,697 | 1,616 | 1,689 | 195,300 | 844.50 |
| 2006-11-13 | 1,617 | 1,651 | 1,617 | 1,628 | 135,450 | 814 |
| 2006-11-10 | 1,660 | 1,684 | 1,635 | 1,642 | 207,750 | 821 |
| 2006-11-09 | 1,621 | 1,676 | 1,621 | 1,653 | 334,350 | 826.50 |
| 2006-11-08 | 1,660 | 1,697 | 1,655 | 1,681 | 439,100 | 840.50 |
| 2006-11-07 | 1,653 | 1,660 | 1,632 | 1,640 | 531,950 | 820 |
| 2006-11-06 | 1,700 | 1,719 | 1,678 | 1,690 | 275,350 | 845 |
| 2006-11-02 | 1,744 | 1,745 | 1,702 | 1,722 | 278,400 | 861 |
| 2006-11-01 | 1,780 | 1,783 | 1,717 | 1,747 | 391,300 | 873.50 |
| 2006-10-31 | 1,788 | 1,800 | 1,770 | 1,783 | 224,400 | 891.50 |
| 2006-10-30 | 1,820 | 1,827 | 1,778 | 1,788 | 257,950 | 894 |
| 2006-10-27 | 1,820 | 1,845 | 1,810 | 1,827 | 220,450 | 913.50 |
| 2006-10-26 | 1,850 | 1,868 | 1,842 | 1,850 | 174,300 | 925 |
| 2006-10-25 | 1,880 | 1,897 | 1,865 | 1,868 | 108,000 | 934 |
| 2006-10-24 | 1,900 | 1,911 | 1,888 | 1,892 | 170,300 | 946 |
| 2006-10-23 | 1,900 | 1,930 | 1,888 | 1,910 | 205,800 | 955 |
| 2006-10-20 | 1,920 | 1,949 | 1,915 | 1,939 | 109,200 | 969.50 |
| 2006-10-19 | 1,920 | 1,942 | 1,902 | 1,918 | 87,350 | 959 |
| 2006-10-18 | 1,867 | 1,905 | 1,864 | 1,899 | 116,650 | 949.50 |
| 2006-10-17 | 1,925 | 1,925 | 1,896 | 1,897 | 75,150 | 948.50 |
| 2006-10-16 | 1,909 | 1,929 | 1,895 | 1,925 | 114,050 | 962.50 |
| 2006-10-13 | 1,900 | 1,900 | 1,851 | 1,890 | 202,800 | 945 |
| 2006-10-12 | 1,802 | 1,830 | 1,802 | 1,813 | 137,000 | 906.50 |
| 2006-10-11 | 1,844 | 1,856 | 1,796 | 1,802 | 169,200 | 901 |
| 2006-10-10 | 1,901 | 1,903 | 1,820 | 1,829 | 269,800 | 914.50 |
| 2006-10-06 | 1,938 | 1,944 | 1,901 | 1,916 | 256,500 | 958 |
| 2006-10-05 | 1,964 | 1,975 | 1,938 | 1,949 | 136,500 | 974.50 |
| 2006-10-04 | 1,948 | 1,994 | 1,945 | 1,951 | 189,050 | 975.50 |
| 2006-10-03 | 2,010 | 2,010 | 1,975 | 1,978 | 70,400 | 989 |
| 2006-10-02 | 1,999 | 2,020 | 1,975 | 2,010 | 60,000 | 1,005 |
| 2006-09-29 | 1,999 | 1,999 | 1,955 | 1,990 | 120,150 | 995 |
| 2006-09-28 | 1,997 | 2,010 | 1,961 | 2,010 | 71,700 | 1,005 |
| 2006-09-27 | 2,005 | 2,005 | 1,915 | 1,987 | 121,250 | 993.50 |
| 2006-09-26 | 2,000 | 2,015 | 1,977 | 1,986 | 103,350 | 993 |
| 2006-09-25 | 1,940 | 1,964 | 1,936 | 1,961 | 94,500 | 980.50 |
| 2006-09-22 | 1,922 | 1,952 | 1,922 | 1,941 | 117,450 | 970.50 |
| 2006-09-21 | 1,931 | 1,938 | 1,920 | 1,923 | 59,400 | 961.50 |
| 2006-09-20 | 1,914 | 1,935 | 1,906 | 1,922 | 74,800 | 961 |
| 2006-09-19 | 1,922 | 1,945 | 1,907 | 1,913 | 117,250 | 956.50 |
| 2006-09-15 | 1,924 | 1,928 | 1,900 | 1,921 | 206,650 | 960.50 |
| 2006-09-14 | 1,969 | 1,978 | 1,926 | 1,952 | 133,100 | 976 |
| 2006-09-13 | 2,000 | 2,015 | 1,968 | 1,968 | 102,450 | 984 |
| 2006-09-12 | 2,015 | 2,025 | 1,992 | 1,998 | 150,200 | 999 |
| 2006-09-11 | 2,065 | 2,080 | 2,020 | 2,030 | 97,750 | 1,015 |
| 2006-09-08 | 2,055 | 2,075 | 2,055 | 2,070 | 98,650 | 1,035 |
| 2006-09-07 | 2,060 | 2,115 | 2,060 | 2,085 | 145,400 | 1,042.50 |
| 2006-09-06 | 2,075 | 2,105 | 2,075 | 2,100 | 142,850 | 1,050 |
| 2006-09-05 | 2,085 | 2,105 | 2,055 | 2,095 | 136,850 | 1,047.50 |
| 2006-09-04 | 2,010 | 2,090 | 2,010 | 2,075 | 236,450 | 1,037.50 |
| 2006-09-01 | 2,045 | 2,045 | 2,025 | 2,030 | 88,300 | 1,015 |
| 2006-08-31 | 1,991 | 2,040 | 1,984 | 2,040 | 125,950 | 1,020 |
| 2006-08-30 | 1,998 | 2,005 | 1,988 | 1,992 | 177,450 | 996 |
| 2006-08-29 | 1,997 | 2,025 | 1,996 | 2,010 | 88,500 | 1,005 |
| 2006-08-28 | 2,035 | 2,035 | 1,986 | 1,997 | 169,550 | 998.50 |
| 2006-08-25 | 2,015 | 2,040 | 1,995 | 2,030 | 157,550 | 1,015 |
| 2006-08-24 | 2,055 | 2,055 | 2,005 | 2,010 | 170,750 | 1,005 |
| 2006-08-23 | 2,055 | 2,075 | 2,040 | 2,055 | 117,750 | 1,027.50 |
| 2006-08-22 | 2,055 | 2,070 | 2,025 | 2,055 | 215,750 | 1,027.50 |
| 2006-08-21 | 2,115 | 2,115 | 2,060 | 2,070 | 131,850 | 1,035 |
| 2006-08-18 | 2,140 | 2,140 | 2,100 | 2,115 | 87,400 | 1,057.50 |
| 2006-08-17 | 2,200 | 2,220 | 2,120 | 2,125 | 179,400 | 1,062.50 |
| 2006-08-16 | 2,110 | 2,200 | 2,110 | 2,175 | 114,450 | 1,087.50 |
| 2006-08-15 | 2,125 | 2,140 | 2,075 | 2,115 | 158,900 | 1,057.50 |
| 2006-08-14 | 2,100 | 2,145 | 2,090 | 2,120 | 127,250 | 1,060 |
| 2006-08-11 | 2,120 | 2,155 | 2,075 | 2,140 | 245,200 | 1,070 |
| 2006-08-10 | 2,135 | 2,160 | 2,070 | 2,160 | 344,850 | 1,080 |
| 2006-08-09 | 2,045 | 2,140 | 2,015 | 2,140 | 237,000 | 1,070 |
| 2006-08-08 | 1,996 | 2,025 | 1,966 | 1,999 | 118,600 | 999.50 |
| 2006-08-07 | 2,020 | 2,065 | 2,010 | 2,015 | 107,650 | 1,007.50 |
| 2006-08-04 | 2,035 | 2,055 | 2,015 | 2,020 | 103,300 | 1,010 |
| 2006-08-03 | 2,030 | 2,050 | 2,005 | 2,030 | 64,950 | 1,015 |
| 2006-08-02 | 1,995 | 2,030 | 1,958 | 2,025 | 73,800 | 1,012.50 |
| 2006-08-01 | 1,986 | 2,015 | 1,975 | 2,000 | 79,700 | 1,000 |
| 2006-07-31 | 1,962 | 2,025 | 1,945 | 1,995 | 199,100 | 997.50 |
| 2006-07-28 | 1,910 | 1,943 | 1,883 | 1,916 | 228,900 | 958 |
| 2006-07-27 | 1,903 | 1,932 | 1,876 | 1,910 | 145,450 | 955 |
| 2006-07-26 | 1,996 | 1,996 | 1,910 | 1,931 | 149,600 | 965.50 |
| 2006-07-25 | 1,985 | 2,000 | 1,963 | 1,967 | 100,200 | 983.50 |
| 2006-07-24 | 1,996 | 2,010 | 1,957 | 1,981 | 136,600 | 990.50 |
| 2006-07-21 | 1,972 | 2,030 | 1,964 | 1,996 | 151,600 | 998 |
| 2006-07-20 | 2,015 | 2,055 | 1,977 | 2,050 | 132,650 | 1,025 |
| 2006-07-19 | 1,996 | 2,050 | 1,955 | 1,988 | 122,200 | 994 |
| 2006-07-18 | 2,045 | 2,055 | 1,963 | 1,966 | 177,050 | 983 |
| 2006-07-14 | 2,025 | 2,070 | 2,020 | 2,040 | 122,350 | 1,020 |
| 2006-07-13 | 2,020 | 2,070 | 2,015 | 2,025 | 138,900 | 1,012.50 |
| 2006-07-12 | 2,025 | 2,075 | 2,015 | 2,050 | 164,950 | 1,025 |
| 2006-07-11 | 2,055 | 2,095 | 2,035 | 2,035 | 269,900 | 1,017.50 |
| 2006-07-10 | 2,105 | 2,120 | 2,050 | 2,095 | 372,400 | 1,047.50 |
| 2006-07-07 | 2,200 | 2,205 | 2,135 | 2,155 | 160,050 | 1,077.50 |
| 2006-07-06 | 2,260 | 2,280 | 2,180 | 2,210 | 151,650 | 1,105 |
| 2006-07-05 | 2,305 | 2,330 | 2,275 | 2,305 | 171,650 | 1,152.50 |
| 2006-07-04 | 2,230 | 2,315 | 2,230 | 2,300 | 242,400 | 1,150 |
| 2006-07-03 | 2,175 | 2,240 | 2,175 | 2,230 | 95,150 | 1,115 |
| 2006-06-30 | 2,165 | 2,230 | 2,165 | 2,190 | 171,150 | 1,095 |
| 2006-06-29 | 2,220 | 2,220 | 2,180 | 2,205 | 211,500 | 1,102.50 |
| 2006-06-28 | 2,150 | 2,240 | 2,140 | 2,230 | 162,450 | 1,115 |
| 2006-06-27 | 2,200 | 2,235 | 2,170 | 2,190 | 147,550 | 1,095 |
| 2006-06-26 | 2,135 | 2,205 | 2,075 | 2,170 | 189,650 | 1,085 |
| 2006-06-23 | 2,150 | 2,180 | 2,125 | 2,140 | 144,150 | 1,070 |
| 2006-06-22 | 2,150 | 2,230 | 2,145 | 2,220 | 96,950 | 1,110 |
| 2006-06-21 | 2,160 | 2,190 | 2,125 | 2,145 | 78,200 | 1,072.50 |
| 2006-06-20 | 2,175 | 2,220 | 2,145 | 2,180 | 113,750 | 1,090 |
| 2006-06-19 | 2,140 | 2,175 | 2,110 | 2,155 | 104,150 | 1,077.50 |
| 2006-06-16 | 2,140 | 2,190 | 2,095 | 2,110 | 184,350 | 1,055 |
| 2006-06-15 | 2,110 | 2,130 | 2,095 | 2,125 | 125,400 | 1,062.50 |
| 2006-06-14 | 2,095 | 2,150 | 2,025 | 2,100 | 251,950 | 1,050 |
| 2006-06-13 | 2,150 | 2,205 | 2,125 | 2,155 | 141,150 | 1,077.50 |
| 2006-06-12 | 2,170 | 2,235 | 2,120 | 2,230 | 138,600 | 1,115 |
| 2006-06-09 | 2,170 | 2,170 | 2,050 | 2,130 | 274,200 | 1,065 |
| 2006-06-08 | 2,170 | 2,215 | 2,105 | 2,170 | 257,850 | 1,085 |
| 2006-06-07 | 2,205 | 2,225 | 2,170 | 2,210 | 152,150 | 1,105 |
| 2006-06-06 | 2,170 | 2,220 | 2,165 | 2,175 | 150,800 | 1,087.50 |
| 2006-06-05 | 2,170 | 2,235 | 2,130 | 2,225 | 146,750 | 1,112.50 |
| 2006-06-02 | 2,180 | 2,185 | 2,095 | 2,180 | 151,600 | 1,090 |
| 2006-06-01 | 2,175 | 2,225 | 2,155 | 2,160 | 138,900 | 1,080 |
| 2006-05-31 | 2,170 | 2,195 | 2,135 | 2,170 | 200,950 | 1,085 |
| 2006-05-30 | 2,265 | 2,265 | 2,235 | 2,250 | 102,850 | 1,125 |
| 2006-05-29 | 2,310 | 2,310 | 2,225 | 2,265 | 165,700 | 1,132.50 |
| 2006-05-26 | 2,305 | 2,325 | 2,275 | 2,310 | 80,600 | 1,155 |
| 2006-05-25 | 2,215 | 2,325 | 2,215 | 2,290 | 96,750 | 1,145 |
| 2006-05-24 | 2,230 | 2,280 | 2,215 | 2,240 | 116,450 | 1,120 |
| 2006-05-23 | 2,320 | 2,340 | 2,245 | 2,265 | 88,900 | 1,132.50 |
| 2006-05-22 | 2,420 | 2,420 | 2,305 | 2,315 | 134,350 | 1,157.50 |
| 2006-05-19 | 2,290 | 2,395 | 2,285 | 2,365 | 163,550 | 1,182.50 |
| 2006-05-18 | 2,270 | 2,325 | 2,220 | 2,270 | 155,600 | 1,135 |
| 2006-05-17 | 2,370 | 2,380 | 2,290 | 2,330 | 228,150 | 1,165 |
| 2006-05-16 | 2,250 | 2,465 | 2,240 | 2,405 | 715,800 | 1,202.50 |
| 2006-05-15 | 2,130 | 2,220 | 2,130 | 2,205 | 190,550 | 1,102.50 |
| 2006-05-12 | 2,150 | 2,160 | 2,105 | 2,150 | 108,450 | 1,075 |
| 2006-05-11 | 2,235 | 2,235 | 2,110 | 2,180 | 358,100 | 1,090 |
| 2006-05-10 | 2,305 | 2,315 | 2,230 | 2,235 | 151,000 | 1,117.50 |
| 2006-05-09 | 2,340 | 2,350 | 2,305 | 2,305 | 76,000 | 1,152.50 |
| 2006-05-08 | 2,355 | 2,355 | 2,300 | 2,330 | 96,900 | 1,165 |
| 2006-05-02 | 2,315 | 2,370 | 2,300 | 2,335 | 126,200 | 1,167.50 |
| 2006-05-01 | 2,350 | 2,355 | 2,280 | 2,285 | 111,650 | 1,142.50 |
| 2006-04-28 | 2,330 | 2,340 | 2,315 | 2,340 | 87,650 | 1,170 |
| 2006-04-27 | 2,370 | 2,370 | 2,305 | 2,355 | 121,600 | 1,177.50 |
| 2006-04-26 | 2,440 | 2,455 | 2,370 | 2,390 | 131,200 | 1,195 |
| 2006-04-25 | 2,385 | 2,465 | 2,370 | 2,430 | 179,200 | 1,215 |
| 2006-04-24 | 2,305 | 2,425 | 2,275 | 2,375 | 302,100 | 1,187.50 |
| 2006-04-21 | 2,580 | 2,585 | 2,530 | 2,545 | 141,750 | 1,272.50 |
| 2006-04-20 | 2,595 | 2,610 | 2,540 | 2,565 | 148,150 | 1,282.50 |
| 2006-04-19 | 2,635 | 2,680 | 2,610 | 2,610 | 177,300 | 1,305 |
| 2006-04-18 | 2,560 | 2,600 | 2,545 | 2,595 | 79,200 | 1,297.50 |
| 2006-04-17 | 2,615 | 2,615 | 2,550 | 2,550 | 93,700 | 1,275 |
| 2006-04-14 | 2,580 | 2,620 | 2,575 | 2,590 | 105,400 | 1,295 |
| 2006-04-13 | 2,645 | 2,670 | 2,570 | 2,605 | 150,250 | 1,302.50 |
| 2006-04-12 | 2,700 | 2,700 | 2,635 | 2,640 | 143,150 | 1,320 |
| 2006-04-11 | 2,725 | 2,725 | 2,670 | 2,705 | 117,550 | 1,352.50 |
| 2006-04-10 | 2,730 | 2,730 | 2,670 | 2,705 | 178,100 | 1,352.50 |
| 2006-04-07 | 2,720 | 2,720 | 2,655 | 2,715 | 118,600 | 1,357.50 |
| 2006-04-06 | 2,600 | 2,750 | 2,590 | 2,730 | 489,350 | 1,365 |
| 2006-04-05 | 2,635 | 2,640 | 2,570 | 2,595 | 146,750 | 1,297.50 |
| 2006-04-04 | 2,645 | 2,645 | 2,600 | 2,620 | 155,100 | 1,310 |
| 2006-04-03 | 2,615 | 2,665 | 2,590 | 2,635 | 129,800 | 1,317.50 |
| 2006-03-31 | 2,655 | 2,655 | 2,575 | 2,620 | 159,950 | 1,310 |
| 2006-03-30 | 2,615 | 2,675 | 2,590 | 2,625 | 263,700 | 1,312.50 |
| 2006-03-29 | 2,640 | 2,640 | 2,610 | 2,615 | 181,400 | 1,307.50 |
| 2006-03-28 | 2,700 | 2,705 | 2,605 | 2,685 | 145,050 | 1,342.50 |
| 2006-03-27 | 5,280 | 5,480 | 5,270 | 5,480 | 135,000 | 1,370 |
| 2006-03-24 | 5,160 | 5,290 | 5,010 | 5,260 | 116,650 | 1,315 |
| 2006-03-23 | 5,300 | 5,300 | 5,210 | 5,230 | 42,350 | 1,307.50 |
| 2006-03-22 | 5,170 | 5,300 | 5,160 | 5,300 | 72,900 | 1,325 |
| 2006-03-20 | 5,220 | 5,240 | 5,170 | 5,220 | 75,350 | 1,305 |
| 2006-03-17 | 5,040 | 5,160 | 4,980 | 5,160 | 77,300 | 1,290 |
| 2006-03-16 | 5,080 | 5,080 | 5,030 | 5,060 | 60,350 | 1,265 |
| 2006-03-15 | 5,030 | 5,050 | 4,980 | 5,000 | 99,450 | 1,250 |
| 2006-03-14 | 4,990 | 5,070 | 4,940 | 4,980 | 108,050 | 1,245 |
| 2006-03-13 | 4,810 | 4,890 | 4,780 | 4,840 | 199,650 | 1,210 |
| 2006-03-10 | 4,800 | 4,820 | 4,730 | 4,800 | 132,050 | 1,200 |
| 2006-03-09 | 4,880 | 4,930 | 4,730 | 4,810 | 163,850 | 1,202.50 |
| 2006-03-08 | 4,800 | 4,900 | 4,800 | 4,830 | 75,150 | 1,207.50 |
| 2006-03-07 | 4,900 | 4,930 | 4,740 | 4,760 | 85,250 | 1,190 |
| 2006-03-06 | 4,970 | 5,000 | 4,840 | 4,980 | 25,900 | 1,245 |
| 2006-03-03 | 5,050 | 5,080 | 4,880 | 4,920 | 54,650 | 1,230 |
| 2006-03-02 | 5,150 | 5,180 | 5,060 | 5,110 | 97,000 | 1,277.50 |
| 2006-03-01 | 5,080 | 5,120 | 4,980 | 5,060 | 51,250 | 1,265 |
| 2006-02-28 | 5,110 | 5,220 | 5,040 | 5,190 | 139,550 | 1,297.50 |
| 2006-02-27 | 5,190 | 5,270 | 5,050 | 5,210 | 157,550 | 1,302.50 |
| 2006-02-24 | 4,960 | 5,130 | 4,810 | 5,050 | 126,050 | 1,262.50 |
| 2006-02-23 | 4,800 | 4,990 | 4,740 | 4,930 | 134,250 | 1,232.50 |
| 2006-02-22 | 4,800 | 4,880 | 4,760 | 4,800 | 161,550 | 1,200 |
| 2006-02-21 | 4,700 | 4,800 | 4,700 | 4,780 | 90,000 | 1,195 |
| 2006-02-20 | 4,520 | 4,730 | 4,510 | 4,690 | 109,100 | 1,172.50 |
| 2006-02-17 | 4,800 | 4,880 | 4,740 | 4,770 | 130,450 | 1,192.50 |
| 2006-02-16 | 4,890 | 4,890 | 4,770 | 4,800 | 64,000 | 1,200 |
| 2006-02-15 | 4,940 | 4,940 | 4,860 | 4,890 | 116,900 | 1,222.50 |
| 2006-02-14 | 4,970 | 5,060 | 4,820 | 4,940 | 146,600 | 1,235 |
| 2006-02-13 | 5,200 | 5,200 | 4,860 | 4,920 | 92,700 | 1,230 |
| 2006-02-10 | 5,240 | 5,330 | 5,180 | 5,270 | 187,750 | 1,317.50 |
| 2006-02-09 | 5,310 | 5,340 | 5,150 | 5,160 | 264,850 | 1,290 |
| 2006-02-08 | 4,920 | 5,040 | 4,920 | 4,960 | 128,250 | 1,240 |
| 2006-02-07 | 4,930 | 4,990 | 4,880 | 4,950 | 108,650 | 1,237.50 |
| 2006-02-06 | 4,700 | 4,880 | 4,700 | 4,880 | 92,850 | 1,220 |
| 2006-02-03 | 4,600 | 4,670 | 4,580 | 4,670 | 46,500 | 1,167.50 |
| 2006-02-02 | 4,670 | 4,710 | 4,600 | 4,630 | 61,400 | 1,157.50 |
| 2006-02-01 | 4,650 | 4,670 | 4,600 | 4,640 | 36,850 | 1,160 |
| 2006-01-31 | 4,700 | 4,730 | 4,580 | 4,600 | 73,750 | 1,150 |
| 2006-01-30 | 4,580 | 4,700 | 4,550 | 4,640 | 60,050 | 1,160 |
| 2006-01-27 | 4,510 | 4,560 | 4,510 | 4,530 | 42,200 | 1,132.50 |
| 2006-01-26 | 4,490 | 4,540 | 4,480 | 4,520 | 57,550 | 1,130 |
| 2006-01-25 | 4,470 | 4,490 | 4,420 | 4,440 | 51,500 | 1,110 |
| 2006-01-24 | 4,410 | 4,570 | 4,400 | 4,470 | 75,350 | 1,117.50 |
| 2006-01-23 | 4,440 | 4,490 | 4,390 | 4,410 | 67,350 | 1,102.50 |
| 2006-01-20 | 4,700 | 4,700 | 4,470 | 4,490 | 87,350 | 1,122.50 |
| 2006-01-19 | 4,490 | 4,720 | 4,440 | 4,680 | 119,150 | 1,170 |
| 2006-01-18 | 4,630 | 4,690 | 4,300 | 4,550 | 143,350 | 1,137.50 |
| 2006-01-17 | 4,890 | 4,890 | 4,670 | 4,680 | 89,800 | 1,170 |
| 2006-01-16 | 4,810 | 4,940 | 4,800 | 4,900 | 94,050 | 1,225 |
| 2006-01-13 | 4,920 | 4,930 | 4,840 | 4,860 | 60,000 | 1,215 |
| 2006-01-12 | 5,000 | 5,000 | 4,880 | 4,950 | 156,600 | 1,237.50 |
| 2006-01-11 | 4,900 | 5,020 | 4,890 | 4,970 | 112,400 | 1,242.50 |
| 2006-01-10 | 5,100 | 5,100 | 4,850 | 4,890 | 106,100 | 1,222.50 |
| 2006-01-06 | 5,080 | 5,160 | 4,980 | 4,980 | 144,200 | 1,245 |
| 2006-01-05 | 5,220 | 5,230 | 5,070 | 5,070 | 145,650 | 1,267.50 |
| 2006-01-04 | 5,200 | 5,300 | 5,100 | 5,120 | 215,900 | 1,280 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株