7445 (株)ライトオン 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 | 4,580 | 4,660 | 4,580 | 4,610 | 36,100 | 4,610 |
| 2006-12-28 | 4,570 | 4,620 | 4,520 | 4,580 | 56,800 | 4,580 |
| 2006-12-27 | 4,470 | 4,570 | 4,350 | 4,560 | 49,300 | 4,560 |
| 2006-12-26 | 4,310 | 4,480 | 4,230 | 4,480 | 28,000 | 4,480 |
| 2006-12-25 | 4,170 | 4,340 | 4,170 | 4,320 | 48,200 | 4,320 |
| 2006-12-22 | 4,170 | 4,210 | 4,150 | 4,170 | 21,300 | 4,170 |
| 2006-12-21 | 4,130 | 4,190 | 4,100 | 4,170 | 17,400 | 4,170 |
| 2006-12-20 | 4,120 | 4,180 | 4,100 | 4,180 | 16,600 | 4,180 |
| 2006-12-19 | 4,130 | 4,200 | 4,040 | 4,070 | 43,200 | 4,070 |
| 2006-12-18 | 4,140 | 4,210 | 4,060 | 4,200 | 29,500 | 4,200 |
| 2006-12-15 | 4,200 | 4,200 | 4,130 | 4,170 | 20,400 | 4,170 |
| 2006-12-14 | 4,160 | 4,190 | 4,120 | 4,160 | 11,000 | 4,160 |
| 2006-12-13 | 4,130 | 4,190 | 4,120 | 4,170 | 22,300 | 4,170 |
| 2006-12-12 | 4,120 | 4,190 | 4,080 | 4,180 | 31,900 | 4,180 |
| 2006-12-11 | 4,120 | 4,190 | 4,080 | 4,160 | 50,300 | 4,160 |
| 2006-12-08 | 4,170 | 4,180 | 4,050 | 4,060 | 26,800 | 4,060 |
| 2006-12-07 | 4,080 | 4,150 | 4,070 | 4,140 | 19,400 | 4,140 |
| 2006-12-06 | 4,100 | 4,150 | 4,060 | 4,120 | 19,000 | 4,120 |
| 2006-12-05 | 4,070 | 4,160 | 4,070 | 4,110 | 20,900 | 4,110 |
| 2006-12-04 | 4,150 | 4,150 | 4,030 | 4,100 | 23,900 | 4,100 |
| 2006-12-01 | 4,250 | 4,250 | 4,170 | 4,170 | 54,600 | 4,170 |
| 2006-11-30 | 4,000 | 4,260 | 3,980 | 4,200 | 182,600 | 4,200 |
| 2006-11-29 | 3,870 | 4,050 | 3,840 | 4,050 | 114,900 | 4,050 |
| 2006-11-28 | 3,690 | 3,820 | 3,610 | 3,800 | 107,800 | 3,800 |
| 2006-11-27 | 3,650 | 3,740 | 3,640 | 3,710 | 41,700 | 3,710 |
| 2006-11-24 | 3,600 | 3,800 | 3,600 | 3,730 | 70,600 | 3,730 |
| 2006-11-22 | 3,600 | 3,800 | 3,550 | 3,780 | 79,800 | 3,780 |
| 2006-11-21 | 3,530 | 3,680 | 3,530 | 3,640 | 37,500 | 3,640 |
| 2006-11-20 | 3,830 | 3,830 | 3,520 | 3,520 | 32,700 | 3,520 |
| 2006-11-17 | 3,740 | 3,850 | 3,640 | 3,820 | 77,300 | 3,820 |
| 2006-11-16 | 3,750 | 3,840 | 3,690 | 3,750 | 127,500 | 3,750 |
| 2006-11-15 | 3,640 | 3,810 | 3,610 | 3,770 | 51,000 | 3,770 |
| 2006-11-14 | 3,510 | 3,870 | 3,480 | 3,600 | 68,400 | 3,600 |
| 2006-11-13 | 3,560 | 3,590 | 3,450 | 3,560 | 29,300 | 3,560 |
| 2006-11-10 | 3,580 | 3,640 | 3,580 | 3,590 | 19,700 | 3,590 |
| 2006-11-09 | 3,600 | 3,640 | 3,570 | 3,570 | 32,400 | 3,570 |
| 2006-11-08 | 3,720 | 3,750 | 3,560 | 3,630 | 43,500 | 3,630 |
| 2006-11-07 | 3,780 | 3,780 | 3,710 | 3,710 | 31,500 | 3,710 |
| 2006-11-06 | 3,700 | 3,820 | 3,580 | 3,770 | 58,100 | 3,770 |
| 2006-11-02 | 3,800 | 3,850 | 3,730 | 3,730 | 27,800 | 3,730 |
| 2006-11-01 | 3,960 | 3,980 | 3,780 | 3,810 | 38,800 | 3,810 |
| 2006-10-31 | 3,870 | 3,970 | 3,820 | 3,950 | 20,300 | 3,950 |
| 2006-10-30 | 3,850 | 3,870 | 3,730 | 3,820 | 32,900 | 3,820 |
| 2006-10-27 | 3,910 | 3,940 | 3,860 | 3,900 | 15,100 | 3,900 |
| 2006-10-26 | 3,850 | 3,950 | 3,850 | 3,900 | 17,400 | 3,900 |
| 2006-10-25 | 3,960 | 3,980 | 3,890 | 3,900 | 37,000 | 3,900 |
| 2006-10-24 | 4,090 | 4,090 | 3,960 | 3,960 | 35,900 | 3,960 |
| 2006-10-23 | 4,070 | 4,130 | 4,070 | 4,110 | 9,400 | 4,110 |
| 2006-10-20 | 4,040 | 4,130 | 4,040 | 4,110 | 8,700 | 4,110 |
| 2006-10-19 | 4,100 | 4,120 | 4,050 | 4,070 | 18,100 | 4,070 |
| 2006-10-18 | 4,100 | 4,150 | 4,090 | 4,150 | 8,500 | 4,150 |
| 2006-10-17 | 4,180 | 4,180 | 4,130 | 4,150 | 8,400 | 4,150 |
| 2006-10-16 | 4,100 | 4,180 | 4,060 | 4,180 | 26,100 | 4,180 |
| 2006-10-13 | 4,030 | 4,100 | 4,010 | 4,100 | 36,400 | 4,100 |
| 2006-10-12 | 3,950 | 4,140 | 3,850 | 4,140 | 21,600 | 4,140 |
| 2006-10-11 | 4,180 | 4,180 | 4,040 | 4,050 | 32,200 | 4,050 |
| 2006-10-10 | 4,090 | 4,190 | 4,080 | 4,140 | 53,700 | 4,140 |
| 2006-10-06 | 4,130 | 4,140 | 4,100 | 4,110 | 33,100 | 4,110 |
| 2006-10-05 | 4,150 | 4,200 | 4,060 | 4,130 | 48,300 | 4,130 |
| 2006-10-04 | 3,950 | 4,100 | 3,940 | 4,100 | 89,900 | 4,100 |
| 2006-10-03 | 3,900 | 3,930 | 3,870 | 3,930 | 24,800 | 3,930 |
| 2006-10-02 | 3,920 | 3,960 | 3,900 | 3,920 | 33,000 | 3,920 |
| 2006-09-29 | 3,720 | 3,950 | 3,720 | 3,910 | 120,500 | 3,910 |
| 2006-09-28 | 3,650 | 3,710 | 3,650 | 3,700 | 38,900 | 3,700 |
| 2006-09-27 | 3,630 | 3,650 | 3,530 | 3,630 | 38,400 | 3,630 |
| 2006-09-26 | 3,440 | 3,640 | 3,410 | 3,640 | 22,200 | 3,640 |
| 2006-09-25 | 3,450 | 3,480 | 3,410 | 3,450 | 12,000 | 3,450 |
| 2006-09-22 | 3,450 | 3,490 | 3,440 | 3,450 | 21,000 | 3,450 |
| 2006-09-21 | 3,420 | 3,450 | 3,390 | 3,440 | 16,900 | 3,440 |
| 2006-09-20 | 3,390 | 3,420 | 3,350 | 3,350 | 24,200 | 3,350 |
| 2006-09-19 | 3,420 | 3,460 | 3,380 | 3,420 | 22,200 | 3,420 |
| 2006-09-15 | 3,320 | 3,410 | 3,280 | 3,350 | 38,400 | 3,350 |
| 2006-09-14 | 3,330 | 3,420 | 3,320 | 3,410 | 18,800 | 3,410 |
| 2006-09-13 | 3,400 | 3,460 | 3,350 | 3,380 | 57,700 | 3,380 |
| 2006-09-12 | 3,480 | 3,500 | 3,320 | 3,480 | 60,900 | 3,480 |
| 2006-09-11 | 3,600 | 3,600 | 3,450 | 3,470 | 33,600 | 3,470 |
| 2006-09-08 | 3,570 | 3,650 | 3,560 | 3,600 | 53,700 | 3,600 |
| 2006-09-07 | 3,630 | 3,680 | 3,580 | 3,580 | 20,600 | 3,580 |
| 2006-09-06 | 3,740 | 3,740 | 3,660 | 3,680 | 17,700 | 3,680 |
| 2006-09-05 | 3,650 | 3,710 | 3,650 | 3,700 | 17,300 | 3,700 |
| 2006-09-04 | 3,700 | 3,720 | 3,650 | 3,650 | 47,200 | 3,650 |
| 2006-09-01 | 3,750 | 3,760 | 3,680 | 3,720 | 32,600 | 3,720 |
| 2006-08-31 | 3,760 | 3,820 | 3,760 | 3,800 | 35,500 | 3,800 |
| 2006-08-30 | 3,750 | 3,800 | 3,660 | 3,800 | 55,000 | 3,800 |
| 2006-08-29 | 3,810 | 3,810 | 3,720 | 3,770 | 38,500 | 3,770 |
| 2006-08-28 | 3,730 | 3,800 | 3,630 | 3,800 | 48,600 | 3,800 |
| 2006-08-25 | 3,840 | 3,840 | 3,770 | 3,780 | 27,800 | 3,780 |
| 2006-08-24 | 3,800 | 3,860 | 3,650 | 3,850 | 65,300 | 3,850 |
| 2006-08-23 | 3,630 | 3,890 | 3,590 | 3,830 | 48,200 | 3,830 |
| 2006-08-22 | 3,570 | 3,630 | 3,530 | 3,630 | 24,600 | 3,630 |
| 2006-08-21 | 3,670 | 3,670 | 3,560 | 3,590 | 29,500 | 3,590 |
| 2006-08-18 | 3,630 | 3,690 | 3,550 | 3,690 | 23,500 | 3,690 |
| 2006-08-17 | 3,720 | 3,720 | 3,580 | 3,600 | 54,500 | 3,600 |
| 2006-08-16 | 3,650 | 3,720 | 3,630 | 3,670 | 109,200 | 3,670 |
| 2006-08-15 | 3,300 | 3,580 | 3,290 | 3,550 | 97,100 | 3,550 |
| 2006-08-14 | 3,320 | 3,340 | 3,300 | 3,330 | 51,000 | 3,330 |
| 2006-08-11 | 3,240 | 3,280 | 3,210 | 3,270 | 56,200 | 3,270 |
| 2006-08-10 | 3,120 | 3,210 | 3,100 | 3,210 | 29,600 | 3,210 |
| 2006-08-09 | 3,100 | 3,100 | 3,050 | 3,100 | 13,000 | 3,100 |
| 2006-08-08 | 3,120 | 3,120 | 3,050 | 3,080 | 17,700 | 3,080 |
| 2006-08-07 | 3,180 | 3,180 | 3,070 | 3,070 | 25,600 | 3,070 |
| 2006-08-04 | 3,080 | 3,150 | 3,050 | 3,150 | 32,800 | 3,150 |
| 2006-08-03 | 3,120 | 3,120 | 3,020 | 3,050 | 43,500 | 3,050 |
| 2006-08-02 | 3,050 | 3,140 | 3,040 | 3,120 | 54,600 | 3,120 |
| 2006-08-01 | 3,120 | 3,200 | 3,060 | 3,080 | 104,100 | 3,080 |
| 2006-07-31 | 3,050 | 3,280 | 3,010 | 3,240 | 103,900 | 3,240 |
| 2006-07-28 | 2,940 | 3,010 | 2,885 | 2,965 | 57,400 | 2,965 |
| 2006-07-27 | 2,835 | 3,070 | 2,835 | 3,030 | 120,100 | 3,030 |
| 2006-07-26 | 3,040 | 3,040 | 2,850 | 2,850 | 100,800 | 2,850 |
| 2006-07-25 | 3,070 | 3,100 | 2,975 | 2,995 | 81,000 | 2,995 |
| 2006-07-24 | 3,250 | 3,260 | 2,970 | 3,020 | 143,200 | 3,020 |
| 2006-07-21 | 3,190 | 3,350 | 3,140 | 3,350 | 71,900 | 3,350 |
| 2006-07-20 | 3,210 | 3,350 | 3,150 | 3,350 | 65,800 | 3,350 |
| 2006-07-19 | 3,270 | 3,270 | 3,100 | 3,160 | 74,500 | 3,160 |
| 2006-07-18 | 3,410 | 3,410 | 3,230 | 3,270 | 55,700 | 3,270 |
| 2006-07-14 | 3,520 | 3,520 | 3,430 | 3,450 | 25,900 | 3,450 |
| 2006-07-13 | 3,510 | 3,610 | 3,470 | 3,520 | 45,200 | 3,520 |
| 2006-07-12 | 3,540 | 3,560 | 3,410 | 3,510 | 50,500 | 3,510 |
| 2006-07-11 | 3,560 | 3,610 | 3,540 | 3,550 | 30,600 | 3,550 |
| 2006-07-10 | 3,480 | 3,640 | 3,470 | 3,560 | 95,200 | 3,560 |
| 2006-07-07 | 3,720 | 3,720 | 3,580 | 3,580 | 60,200 | 3,580 |
| 2006-07-06 | 3,820 | 3,820 | 3,700 | 3,720 | 58,400 | 3,720 |
| 2006-07-05 | 3,830 | 3,830 | 3,790 | 3,810 | 35,800 | 3,810 |
| 2006-07-04 | 3,820 | 3,840 | 3,770 | 3,840 | 53,000 | 3,840 |
| 2006-07-03 | 3,830 | 3,830 | 3,770 | 3,790 | 85,400 | 3,790 |
| 2006-06-30 | 3,770 | 3,920 | 3,760 | 3,850 | 145,400 | 3,850 |
| 2006-06-29 | 3,730 | 3,810 | 3,730 | 3,770 | 109,200 | 3,770 |
| 2006-06-28 | 3,720 | 3,940 | 3,710 | 3,790 | 128,500 | 3,790 |
| 2006-06-27 | 3,720 | 3,760 | 3,630 | 3,760 | 119,100 | 3,760 |
| 2006-06-26 | 3,680 | 3,710 | 3,600 | 3,680 | 224,200 | 3,680 |
| 2006-06-23 | 3,760 | 3,830 | 3,660 | 3,730 | 180,200 | 3,730 |
| 2006-06-22 | 3,880 | 3,920 | 3,840 | 3,910 | 102,100 | 3,910 |
| 2006-06-21 | 4,010 | 4,060 | 3,790 | 3,880 | 96,800 | 3,880 |
| 2006-06-20 | 4,130 | 4,150 | 4,030 | 4,040 | 25,300 | 4,040 |
| 2006-06-19 | 4,180 | 4,260 | 4,180 | 4,180 | 29,400 | 4,180 |
| 2006-06-16 | 4,300 | 4,350 | 4,210 | 4,230 | 26,100 | 4,230 |
| 2006-06-15 | 4,330 | 4,420 | 4,210 | 4,240 | 43,800 | 4,240 |
| 2006-06-14 | 4,090 | 4,200 | 4,070 | 4,180 | 19,900 | 4,180 |
| 2006-06-13 | 4,050 | 4,170 | 4,050 | 4,130 | 41,400 | 4,130 |
| 2006-06-12 | 4,040 | 4,220 | 4,040 | 4,130 | 41,500 | 4,130 |
| 2006-06-09 | 4,080 | 4,200 | 3,990 | 4,190 | 58,100 | 4,190 |
| 2006-06-08 | 4,030 | 4,200 | 3,960 | 4,080 | 60,600 | 4,080 |
| 2006-06-07 | 4,290 | 4,370 | 4,180 | 4,280 | 23,100 | 4,280 |
| 2006-06-06 | 4,310 | 4,370 | 4,300 | 4,340 | 22,500 | 4,340 |
| 2006-06-05 | 4,360 | 4,410 | 4,320 | 4,320 | 40,000 | 4,320 |
| 2006-06-02 | 4,400 | 4,450 | 4,280 | 4,450 | 53,400 | 4,450 |
| 2006-06-01 | 4,430 | 4,500 | 4,250 | 4,400 | 54,000 | 4,400 |
| 2006-05-31 | 4,380 | 4,550 | 4,330 | 4,450 | 68,300 | 4,450 |
| 2006-05-30 | 4,450 | 4,500 | 4,330 | 4,430 | 51,500 | 4,430 |
| 2006-05-29 | 4,440 | 4,510 | 4,310 | 4,500 | 55,000 | 4,500 |
| 2006-05-26 | 4,300 | 4,420 | 4,220 | 4,410 | 43,400 | 4,410 |
| 2006-05-25 | 4,230 | 4,290 | 4,210 | 4,280 | 35,600 | 4,280 |
| 2006-05-24 | 4,150 | 4,210 | 4,090 | 4,180 | 42,600 | 4,180 |
| 2006-05-23 | 4,140 | 4,270 | 4,140 | 4,200 | 31,700 | 4,200 |
| 2006-05-22 | 4,320 | 4,400 | 4,180 | 4,190 | 66,700 | 4,190 |
| 2006-05-19 | 4,080 | 4,520 | 4,030 | 4,520 | 53,700 | 4,520 |
| 2006-05-18 | 4,110 | 4,120 | 4,030 | 4,080 | 45,000 | 4,080 |
| 2006-05-17 | 4,150 | 4,240 | 4,150 | 4,180 | 63,500 | 4,180 |
| 2006-05-16 | 4,280 | 4,360 | 4,150 | 4,150 | 45,400 | 4,150 |
| 2006-05-15 | 4,250 | 4,360 | 4,250 | 4,300 | 33,700 | 4,300 |
| 2006-05-12 | 4,350 | 4,350 | 4,290 | 4,290 | 41,200 | 4,290 |
| 2006-05-11 | 4,450 | 4,450 | 4,270 | 4,370 | 138,500 | 4,370 |
| 2006-05-10 | 4,550 | 4,560 | 4,510 | 4,510 | 55,100 | 4,510 |
| 2006-05-09 | 4,570 | 4,590 | 4,550 | 4,560 | 59,000 | 4,560 |
| 2006-05-08 | 4,620 | 4,650 | 4,570 | 4,570 | 33,000 | 4,570 |
| 2006-05-02 | 4,600 | 4,660 | 4,580 | 4,610 | 64,700 | 4,610 |
| 2006-05-01 | 4,650 | 4,690 | 4,590 | 4,630 | 106,200 | 4,630 |
| 2006-04-28 | 4,580 | 4,900 | 4,520 | 4,900 | 98,300 | 4,900 |
| 2006-04-27 | 4,600 | 4,600 | 4,550 | 4,590 | 95,000 | 4,590 |
| 2006-04-26 | 4,600 | 4,620 | 4,540 | 4,620 | 116,800 | 4,620 |
| 2006-04-25 | 4,500 | 4,600 | 4,450 | 4,600 | 130,600 | 4,600 |
| 2006-04-24 | 4,600 | 4,610 | 4,530 | 4,550 | 197,000 | 4,550 |
| 2006-04-21 | 4,700 | 4,720 | 4,650 | 4,710 | 111,200 | 4,710 |
| 2006-04-20 | 4,750 | 4,770 | 4,680 | 4,700 | 109,300 | 4,700 |
| 2006-04-19 | 4,790 | 4,810 | 4,770 | 4,780 | 62,900 | 4,780 |
| 2006-04-18 | 4,760 | 4,790 | 4,710 | 4,790 | 52,700 | 4,790 |
| 2006-04-17 | 4,890 | 4,890 | 4,750 | 4,750 | 52,200 | 4,750 |
| 2006-04-14 | 4,900 | 4,930 | 4,840 | 4,850 | 30,700 | 4,850 |
| 2006-04-13 | 5,020 | 5,020 | 4,860 | 4,890 | 50,000 | 4,890 |
| 2006-04-12 | 5,000 | 5,020 | 4,970 | 4,970 | 79,100 | 4,970 |
| 2006-04-11 | 4,850 | 4,930 | 4,800 | 4,910 | 98,000 | 4,910 |
| 2006-04-10 | 4,950 | 4,970 | 4,860 | 4,880 | 79,000 | 4,880 |
| 2006-04-07 | 5,020 | 5,020 | 4,940 | 4,980 | 48,100 | 4,980 |
| 2006-04-06 | 5,050 | 5,070 | 5,010 | 5,020 | 35,500 | 5,020 |
| 2006-04-05 | 5,100 | 5,140 | 5,000 | 5,000 | 74,200 | 5,000 |
| 2006-04-04 | 5,000 | 5,110 | 4,990 | 5,090 | 89,000 | 5,090 |
| 2006-04-03 | 5,170 | 5,200 | 5,060 | 5,060 | 76,600 | 5,060 |
| 2006-03-31 | 5,130 | 5,170 | 5,070 | 5,110 | 56,800 | 5,110 |
| 2006-03-30 | 5,010 | 5,060 | 4,990 | 5,030 | 45,900 | 5,030 |
| 2006-03-29 | 5,040 | 5,040 | 4,990 | 4,990 | 29,700 | 4,990 |
| 2006-03-28 | 5,040 | 5,060 | 4,970 | 5,030 | 36,700 | 5,030 |
| 2006-03-27 | 5,100 | 5,110 | 4,960 | 4,990 | 43,800 | 4,990 |
| 2006-03-24 | 5,040 | 5,100 | 5,020 | 5,030 | 19,300 | 5,030 |
| 2006-03-23 | 5,150 | 5,150 | 4,990 | 5,030 | 40,400 | 5,030 |
| 2006-03-22 | 5,050 | 5,150 | 4,990 | 5,100 | 46,600 | 5,100 |
| 2006-03-20 | 5,100 | 5,190 | 5,040 | 5,100 | 32,200 | 5,100 |
| 2006-03-17 | 5,080 | 5,080 | 4,960 | 5,030 | 16,300 | 5,030 |
| 2006-03-16 | 5,140 | 5,150 | 4,850 | 5,010 | 34,000 | 5,010 |
| 2006-03-15 | 4,910 | 5,100 | 4,910 | 5,040 | 33,000 | 5,040 |
| 2006-03-14 | 5,090 | 5,160 | 5,000 | 5,060 | 67,000 | 5,060 |
| 2006-03-13 | 4,850 | 5,070 | 4,800 | 5,070 | 96,900 | 5,070 |
| 2006-03-10 | 4,650 | 4,690 | 4,560 | 4,620 | 126,200 | 4,620 |
| 2006-03-09 | 4,530 | 4,780 | 4,500 | 4,740 | 36,400 | 4,740 |
| 2006-03-08 | 4,550 | 4,590 | 4,420 | 4,580 | 48,100 | 4,580 |
| 2006-03-07 | 4,590 | 4,650 | 4,590 | 4,600 | 12,700 | 4,600 |
| 2006-03-06 | 4,710 | 4,740 | 4,580 | 4,630 | 36,800 | 4,630 |
| 2006-03-03 | 4,750 | 4,830 | 4,560 | 4,660 | 49,600 | 4,660 |
| 2006-03-02 | 4,960 | 4,960 | 4,830 | 4,840 | 33,900 | 4,840 |
| 2006-03-01 | 4,990 | 5,150 | 4,820 | 4,880 | 111,000 | 4,880 |
| 2006-02-28 | 4,960 | 5,400 | 4,810 | 5,390 | 106,400 | 5,390 |
| 2006-02-27 | 4,860 | 5,040 | 4,780 | 4,980 | 77,600 | 4,980 |
| 2006-02-24 | 4,920 | 4,930 | 4,770 | 4,860 | 41,900 | 4,860 |
| 2006-02-23 | 4,750 | 4,940 | 4,740 | 4,870 | 40,600 | 4,870 |
| 2006-02-22 | 4,800 | 4,870 | 4,740 | 4,800 | 42,500 | 4,800 |
| 2006-02-21 | 4,510 | 4,890 | 4,510 | 4,790 | 38,100 | 4,790 |
| 2006-02-20 | 4,720 | 4,890 | 4,600 | 4,600 | 70,600 | 4,600 |
| 2006-02-17 | 4,930 | 5,010 | 4,640 | 4,670 | 165,600 | 4,670 |
| 2006-02-16 | 5,160 | 5,200 | 4,980 | 5,100 | 101,500 | 5,100 |
| 2006-02-15 | 5,000 | 5,400 | 4,900 | 5,260 | 70,000 | 5,260 |
| 2006-02-14 | 4,930 | 5,130 | 4,660 | 5,100 | 91,200 | 5,100 |
| 2006-02-13 | 5,140 | 5,230 | 5,080 | 5,080 | 40,800 | 5,080 |
| 2006-02-10 | 5,300 | 5,340 | 5,170 | 5,170 | 40,100 | 5,170 |
| 2006-02-09 | 5,340 | 5,370 | 5,210 | 5,220 | 36,600 | 5,220 |
| 2006-02-08 | 5,400 | 5,430 | 5,220 | 5,220 | 51,200 | 5,220 |
| 2006-02-07 | 5,450 | 5,480 | 5,410 | 5,450 | 21,900 | 5,450 |
| 2006-02-06 | 5,420 | 5,510 | 5,350 | 5,460 | 37,800 | 5,460 |
| 2006-02-03 | 5,350 | 5,500 | 5,340 | 5,440 | 21,400 | 5,440 |
| 2006-02-02 | 5,400 | 5,520 | 5,400 | 5,450 | 30,000 | 5,450 |
| 2006-02-01 | 5,530 | 5,560 | 5,410 | 5,420 | 33,800 | 5,420 |
| 2006-01-31 | 5,650 | 5,660 | 5,500 | 5,550 | 51,200 | 5,550 |
| 2006-01-30 | 5,590 | 5,670 | 5,550 | 5,600 | 69,100 | 5,600 |
| 2006-01-27 | 5,240 | 5,440 | 5,220 | 5,440 | 56,700 | 5,440 |
| 2006-01-26 | 5,020 | 5,180 | 5,020 | 5,160 | 41,400 | 5,160 |
| 2006-01-25 | 5,000 | 5,190 | 4,990 | 5,010 | 51,800 | 5,010 |
| 2006-01-24 | 4,750 | 5,070 | 4,750 | 4,950 | 56,700 | 4,950 |
| 2006-01-23 | 5,000 | 5,050 | 4,780 | 4,840 | 60,000 | 4,840 |
| 2006-01-20 | 5,190 | 5,200 | 4,800 | 5,000 | 93,500 | 5,000 |
| 2006-01-19 | 4,760 | 5,240 | 4,760 | 5,130 | 73,800 | 5,130 |
| 2006-01-18 | 5,010 | 5,240 | 4,890 | 4,910 | 93,200 | 4,910 |
| 2006-01-17 | 5,340 | 5,420 | 4,880 | 4,990 | 75,900 | 4,990 |
| 2006-01-16 | 5,550 | 5,560 | 5,470 | 5,510 | 44,900 | 5,510 |
| 2006-01-13 | 5,460 | 5,650 | 5,450 | 5,590 | 54,200 | 5,590 |
| 2006-01-12 | 5,590 | 5,660 | 5,550 | 5,560 | 49,900 | 5,560 |
| 2006-01-11 | 5,630 | 5,680 | 5,510 | 5,590 | 55,100 | 5,590 |
| 2006-01-10 | 5,670 | 5,730 | 5,630 | 5,630 | 85,400 | 5,630 |
| 2006-01-06 | 5,700 | 5,710 | 5,630 | 5,670 | 42,100 | 5,670 |
| 2006-01-05 | 5,690 | 5,740 | 5,590 | 5,650 | 41,000 | 5,650 |
| 2006-01-04 | 5,660 | 5,750 | 5,650 | 5,670 | 21,700 | 5,670 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
