7487 小津産業(株) 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 | 1,699 | 1,699 | 1,697 | 1,697 | 1,100 | 1,697 |
| 2006-12-28 | 1,690 | 1,700 | 1,689 | 1,700 | 2,000 | 1,700 |
| 2006-12-27 | 1,690 | 1,700 | 1,690 | 1,700 | 2,300 | 1,700 |
| 2006-12-26 | 1,682 | 1,685 | 1,682 | 1,685 | 2,000 | 1,685 |
| 2006-12-25 | 1,695 | 1,695 | 1,680 | 1,684 | 3,300 | 1,684 |
| 2006-12-22 | 1,692 | 1,695 | 1,691 | 1,695 | 1,000 | 1,695 |
| 2006-12-21 | 1,690 | 1,690 | 1,688 | 1,690 | 800 | 1,690 |
| 2006-12-20 | 1,692 | 1,692 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2006-12-19 | 1,694 | 1,695 | 1,693 | 1,695 | 1,300 | 1,695 |
| 2006-12-18 | 1,695 | 1,695 | 1,694 | 1,694 | 1,300 | 1,694 |
| 2006-12-15 | 1,698 | 1,698 | 1,693 | 1,693 | 2,000 | 1,693 |
| 2006-12-14 | 1,689 | 1,698 | 1,689 | 1,695 | 1,700 | 1,695 |
| 2006-12-13 | 1,688 | 1,690 | 1,688 | 1,690 | 200 | 1,690 |
| 2006-12-12 | 1,671 | 1,698 | 1,670 | 1,698 | 2,200 | 1,698 |
| 2006-12-11 | 1,700 | 1,700 | 1,685 | 1,685 | 1,700 | 1,685 |
| 2006-12-08 | 1,685 | 1,689 | 1,685 | 1,688 | 500 | 1,688 |
| 2006-12-07 | 1,699 | 1,699 | 1,683 | 1,683 | 500 | 1,683 |
| 2006-12-06 | 1,700 | 1,700 | 1,680 | 1,680 | 1,400 | 1,680 |
| 2006-12-05 | 1,700 | 1,700 | 1,698 | 1,698 | 1,200 | 1,698 |
| 2006-12-04 | 1,700 | 1,700 | 1,686 | 1,689 | 900 | 1,689 |
| 2006-12-01 | 1,700 | 1,700 | 1,690 | 1,690 | 1,600 | 1,690 |
| 2006-11-30 | 1,650 | 1,686 | 1,650 | 1,686 | 900 | 1,686 |
| 2006-11-29 | 1,687 | 1,687 | 1,657 | 1,657 | 1,200 | 1,657 |
| 2006-11-28 | 1,620 | 1,660 | 1,620 | 1,657 | 2,200 | 1,657 |
| 2006-11-27 | 1,698 | 1,699 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2006-11-24 | 1,690 | 1,699 | 1,690 | 1,699 | 1,100 | 1,699 |
| 2006-11-22 | 1,685 | 1,685 | 1,685 | 1,685 | 400 | 1,685 |
| 2006-11-21 | 1,691 | 1,691 | 1,685 | 1,685 | 1,200 | 1,685 |
| 2006-11-20 | 1,693 | 1,693 | 1,690 | 1,690 | 300 | 1,690 |
| 2006-11-17 | 1,686 | 1,693 | 1,686 | 1,693 | 1,400 | 1,693 |
| 2006-11-16 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2006-11-15 | 1,699 | 1,699 | 1,690 | 1,690 | 2,500 | 1,690 |
| 2006-11-14 | 1,699 | 1,699 | 1,696 | 1,697 | 1,200 | 1,697 |
| 2006-11-13 | 1,690 | 1,695 | 1,685 | 1,695 | 800 | 1,695 |
| 2006-11-10 | 1,697 | 1,697 | 1,696 | 1,696 | 300 | 1,696 |
| 2006-11-09 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2006-11-08 | 1,700 | 1,700 | 1,695 | 1,700 | 700 | 1,700 |
| 2006-11-07 | 1,695 | 1,695 | 1,686 | 1,686 | 1,600 | 1,686 |
| 2006-11-06 | 1,698 | 1,698 | 1,690 | 1,695 | 2,300 | 1,695 |
| 2006-11-02 | 1,700 | 1,700 | 1,699 | 1,700 | 1,100 | 1,700 |
| 2006-11-01 | 1,700 | 1,704 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2006-10-31 | 1,706 | 1,706 | 1,700 | 1,700 | 2,200 | 1,700 |
| 2006-10-30 | 1,710 | 1,710 | 1,708 | 1,708 | 1,700 | 1,708 |
| 2006-10-27 | 1,712 | 1,714 | 1,711 | 1,711 | 1,000 | 1,711 |
| 2006-10-26 | 1,719 | 1,722 | 1,713 | 1,721 | 1,200 | 1,721 |
| 2006-10-25 | 1,728 | 1,728 | 1,710 | 1,710 | 1,800 | 1,710 |
| 2006-10-24 | 1,720 | 1,724 | 1,716 | 1,716 | 900 | 1,716 |
| 2006-10-23 | 1,709 | 1,730 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2006-10-20 | 1,720 | 1,729 | 1,700 | 1,712 | 2,300 | 1,712 |
| 2006-10-19 | 1,749 | 1,749 | 1,720 | 1,730 | 2,400 | 1,730 |
| 2006-10-18 | 1,740 | 1,740 | 1,732 | 1,732 | 300 | 1,732 |
| 2006-10-17 | 1,739 | 1,740 | 1,732 | 1,732 | 300 | 1,732 |
| 2006-10-16 | 1,742 | 1,749 | 1,740 | 1,741 | 2,300 | 1,741 |
| 2006-10-13 | 1,747 | 1,755 | 1,705 | 1,755 | 4,300 | 1,755 |
| 2006-10-12 | 1,730 | 1,749 | 1,730 | 1,749 | 600 | 1,749 |
| 2006-10-11 | 1,750 | 1,750 | 1,702 | 1,750 | 3,400 | 1,750 |
| 2006-10-10 | 1,746 | 1,750 | 1,745 | 1,745 | 800 | 1,745 |
| 2006-10-06 | 1,746 | 1,746 | 1,744 | 1,744 | 500 | 1,744 |
| 2006-10-05 | 1,788 | 1,788 | 1,751 | 1,751 | 1,200 | 1,751 |
| 2006-10-04 | 1,750 | 1,758 | 1,735 | 1,758 | 5,800 | 1,758 |
| 2006-10-03 | 1,745 | 1,750 | 1,745 | 1,750 | 1,000 | 1,750 |
| 2006-10-02 | 1,745 | 1,745 | 1,740 | 1,740 | 1,200 | 1,740 |
| 2006-09-29 | 1,748 | 1,748 | 1,742 | 1,742 | 1,100 | 1,742 |
| 2006-09-28 | 1,742 | 1,745 | 1,742 | 1,745 | 400 | 1,745 |
| 2006-09-27 | 1,745 | 1,745 | 1,743 | 1,743 | 300 | 1,743 |
| 2006-09-26 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 1,741 |
| 2006-09-25 | 1,800 | 1,800 | 1,750 | 1,750 | 3,800 | 1,750 |
| 2006-09-22 | 1,737 | 1,750 | 1,735 | 1,750 | 1,200 | 1,750 |
| 2006-09-21 | 1,765 | 1,765 | 1,740 | 1,745 | 1,000 | 1,745 |
| 2006-09-20 | 1,736 | 1,741 | 1,735 | 1,741 | 600 | 1,741 |
| 2006-09-19 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2006-09-15 | 1,800 | 1,800 | 1,732 | 1,732 | 7,900 | 1,732 |
| 2006-09-14 | 1,725 | 1,770 | 1,725 | 1,746 | 2,000 | 1,746 |
| 2006-09-13 | 1,749 | 1,749 | 1,720 | 1,720 | 600 | 1,720 |
| 2006-09-12 | 1,701 | 1,749 | 1,700 | 1,749 | 9,400 | 1,749 |
| 2006-09-11 | 1,770 | 1,770 | 1,760 | 1,760 | 300 | 1,760 |
| 2006-09-08 | 1,751 | 1,751 | 1,751 | 1,751 | 200 | 1,751 |
| 2006-09-07 | 1,767 | 1,767 | 1,767 | 1,767 | 200 | 1,767 |
| 2006-09-06 | 1,744 | 1,760 | 1,744 | 1,747 | 1,800 | 1,747 |
| 2006-09-05 | 1,780 | 1,780 | 1,750 | 1,750 | 2,500 | 1,750 |
| 2006-09-04 | 1,745 | 1,780 | 1,745 | 1,779 | 2,500 | 1,779 |
| 2006-09-01 | 1,734 | 1,739 | 1,733 | 1,738 | 700 | 1,738 |
| 2006-08-31 | 1,751 | 1,751 | 1,732 | 1,740 | 900 | 1,740 |
| 2006-08-30 | 1,721 | 1,759 | 1,721 | 1,758 | 1,400 | 1,758 |
| 2006-08-29 | 1,713 | 1,743 | 1,713 | 1,719 | 1,000 | 1,719 |
| 2006-08-28 | 1,705 | 1,720 | 1,700 | 1,711 | 2,200 | 1,711 |
| 2006-08-25 | 1,700 | 1,705 | 1,691 | 1,705 | 1,800 | 1,705 |
| 2006-08-24 | 1,662 | 1,690 | 1,662 | 1,690 | 1,000 | 1,690 |
| 2006-08-23 | 1,684 | 1,684 | 1,668 | 1,670 | 1,300 | 1,670 |
| 2006-08-22 | 1,680 | 1,685 | 1,680 | 1,685 | 500 | 1,685 |
| 2006-08-21 | 1,670 | 1,690 | 1,669 | 1,669 | 700 | 1,669 |
| 2006-08-18 | 1,686 | 1,686 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2006-08-17 | 1,666 | 1,679 | 1,665 | 1,679 | 900 | 1,679 |
| 2006-08-16 | 1,661 | 1,665 | 1,661 | 1,665 | 400 | 1,665 |
| 2006-08-15 | 1,697 | 1,697 | 1,661 | 1,661 | 2,300 | 1,661 |
| 2006-08-14 | 1,631 | 1,660 | 1,630 | 1,650 | 1,000 | 1,650 |
| 2006-08-11 | 1,662 | 1,694 | 1,630 | 1,630 | 4,400 | 1,630 |
| 2006-08-10 | 1,689 | 1,689 | 1,675 | 1,675 | 300 | 1,675 |
| 2006-08-09 | 1,692 | 1,698 | 1,692 | 1,698 | 500 | 1,698 |
| 2006-08-08 | 1,705 | 1,765 | 1,692 | 1,692 | 500 | 1,692 |
| 2006-08-07 | 1,799 | 1,799 | 1,715 | 1,715 | 1,900 | 1,715 |
| 2006-08-04 | 1,660 | 1,688 | 1,660 | 1,688 | 1,000 | 1,688 |
| 2006-08-03 | 1,655 | 1,658 | 1,653 | 1,658 | 700 | 1,658 |
| 2006-08-02 | 1,658 | 1,658 | 1,651 | 1,651 | 500 | 1,651 |
| 2006-08-01 | 1,650 | 1,655 | 1,650 | 1,650 | 700 | 1,650 |
| 2006-07-31 | 1,650 | 1,659 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-07-28 | 1,610 | 1,635 | 1,610 | 1,620 | 400 | 1,620 |
| 2006-07-27 | 1,610 | 1,611 | 1,610 | 1,610 | 1,200 | 1,610 |
| 2006-07-26 | 1,630 | 1,630 | 1,611 | 1,611 | 1,100 | 1,611 |
| 2006-07-25 | 1,699 | 1,699 | 1,626 | 1,626 | 2,400 | 1,626 |
| 2006-07-24 | 1,650 | 1,700 | 1,616 | 1,700 | 4,100 | 1,700 |
| 2006-07-21 | 1,652 | 1,670 | 1,652 | 1,670 | 1,000 | 1,670 |
| 2006-07-20 | 1,630 | 1,675 | 1,630 | 1,659 | 3,900 | 1,659 |
| 2006-07-19 | 1,700 | 1,720 | 1,680 | 1,720 | 1,600 | 1,720 |
| 2006-07-18 | 1,810 | 1,810 | 1,720 | 1,720 | 2,800 | 1,720 |
| 2006-07-14 | 1,789 | 1,797 | 1,781 | 1,782 | 600 | 1,782 |
| 2006-07-12 | 1,789 | 1,789 | 1,770 | 1,780 | 900 | 1,780 |
| 2006-07-11 | 1,801 | 1,801 | 1,789 | 1,789 | 700 | 1,789 |
| 2006-07-10 | 1,804 | 1,804 | 1,791 | 1,791 | 400 | 1,791 |
| 2006-07-07 | 1,782 | 1,782 | 1,782 | 1,782 | 100 | 1,782 |
| 2006-07-06 | 1,815 | 1,815 | 1,780 | 1,780 | 1,300 | 1,780 |
| 2006-07-05 | 1,821 | 1,822 | 1,815 | 1,815 | 1,700 | 1,815 |
| 2006-07-04 | 1,808 | 1,815 | 1,795 | 1,815 | 1,400 | 1,815 |
| 2006-07-03 | 1,809 | 1,809 | 1,808 | 1,808 | 800 | 1,808 |
| 2006-06-30 | 1,800 | 1,818 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2006-06-29 | 1,750 | 1,770 | 1,750 | 1,770 | 2,100 | 1,770 |
| 2006-06-28 | 1,766 | 1,766 | 1,760 | 1,760 | 600 | 1,760 |
| 2006-06-27 | 1,766 | 1,766 | 1,766 | 1,766 | 500 | 1,766 |
| 2006-06-26 | 1,770 | 1,780 | 1,765 | 1,765 | 1,900 | 1,765 |
| 2006-06-23 | 1,762 | 1,770 | 1,750 | 1,770 | 1,200 | 1,770 |
| 2006-06-22 | 1,800 | 1,800 | 1,770 | 1,770 | 900 | 1,770 |
| 2006-06-21 | 1,818 | 1,818 | 1,790 | 1,790 | 500 | 1,790 |
| 2006-06-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2006-06-19 | 1,831 | 1,834 | 1,802 | 1,802 | 1,100 | 1,802 |
| 2006-06-16 | 1,820 | 1,847 | 1,800 | 1,829 | 2,700 | 1,829 |
| 2006-06-15 | 1,816 | 1,820 | 1,780 | 1,818 | 3,700 | 1,818 |
| 2006-06-14 | 1,690 | 1,726 | 1,669 | 1,726 | 4,000 | 1,726 |
| 2006-06-13 | 1,703 | 1,703 | 1,690 | 1,700 | 1,200 | 1,700 |
| 2006-06-12 | 1,632 | 1,690 | 1,632 | 1,690 | 3,600 | 1,690 |
| 2006-06-09 | 1,610 | 1,695 | 1,610 | 1,692 | 3,900 | 1,692 |
| 2006-06-08 | 1,610 | 1,610 | 1,590 | 1,604 | 3,600 | 1,604 |
| 2006-06-07 | 1,612 | 1,670 | 1,612 | 1,635 | 4,100 | 1,635 |
| 2006-06-06 | 1,680 | 1,680 | 1,601 | 1,601 | 9,700 | 1,601 |
| 2006-06-05 | 1,710 | 1,710 | 1,673 | 1,680 | 4,700 | 1,680 |
| 2006-06-02 | 1,765 | 1,765 | 1,670 | 1,713 | 7,200 | 1,713 |
| 2006-06-01 | 1,776 | 1,800 | 1,770 | 1,770 | 4,900 | 1,770 |
| 2006-05-31 | 1,797 | 1,800 | 1,760 | 1,776 | 7,800 | 1,776 |
| 2006-05-30 | 1,860 | 1,860 | 1,810 | 1,827 | 9,900 | 1,827 |
| 2006-05-29 | 1,995 | 1,995 | 1,900 | 1,924 | 11,100 | 1,924 |
| 2006-05-26 | 2,020 | 2,045 | 2,000 | 2,015 | 21,200 | 2,015 |
| 2006-05-25 | 2,190 | 2,200 | 2,190 | 2,200 | 15,000 | 2,200 |
| 2006-05-24 | 2,200 | 2,200 | 2,175 | 2,185 | 8,400 | 2,185 |
| 2006-05-23 | 2,185 | 2,200 | 2,170 | 2,180 | 3,900 | 2,180 |
| 2006-05-22 | 2,200 | 2,200 | 2,175 | 2,190 | 4,600 | 2,190 |
| 2006-05-19 | 2,130 | 2,170 | 2,080 | 2,170 | 4,700 | 2,170 |
| 2006-05-18 | 2,150 | 2,150 | 2,080 | 2,140 | 7,700 | 2,140 |
| 2006-05-17 | 2,190 | 2,200 | 2,175 | 2,175 | 5,600 | 2,175 |
| 2006-05-16 | 2,215 | 2,220 | 2,190 | 2,190 | 4,500 | 2,190 |
| 2006-05-15 | 2,210 | 2,215 | 2,200 | 2,200 | 6,200 | 2,200 |
| 2006-05-12 | 2,185 | 2,210 | 2,180 | 2,210 | 4,600 | 2,210 |
| 2006-05-11 | 2,210 | 2,210 | 2,190 | 2,200 | 4,800 | 2,200 |
| 2006-05-10 | 2,210 | 2,210 | 2,190 | 2,190 | 7,200 | 2,190 |
| 2006-05-09 | 2,225 | 2,225 | 2,210 | 2,210 | 6,500 | 2,210 |
| 2006-05-08 | 2,220 | 2,230 | 2,210 | 2,220 | 7,400 | 2,220 |
| 2006-05-02 | 2,170 | 2,195 | 2,150 | 2,190 | 7,400 | 2,190 |
| 2006-05-01 | 2,145 | 2,175 | 2,145 | 2,160 | 7,000 | 2,160 |
| 2006-04-28 | 2,140 | 2,150 | 2,135 | 2,150 | 3,300 | 2,150 |
| 2006-04-27 | 2,140 | 2,145 | 2,125 | 2,140 | 3,400 | 2,140 |
| 2006-04-26 | 2,120 | 2,145 | 2,120 | 2,145 | 6,400 | 2,145 |
| 2006-04-25 | 2,120 | 2,120 | 2,095 | 2,115 | 4,800 | 2,115 |
| 2006-04-24 | 2,055 | 2,090 | 2,045 | 2,090 | 8,100 | 2,090 |
| 2006-04-21 | 2,020 | 2,075 | 2,020 | 2,045 | 33,000 | 2,045 |
| 2006-04-20 | 2,170 | 2,200 | 2,130 | 2,140 | 14,500 | 2,140 |
| 2006-04-19 | 2,170 | 2,230 | 2,100 | 2,170 | 19,200 | 2,170 |
| 2006-04-18 | 2,100 | 2,145 | 2,050 | 2,130 | 15,900 | 2,130 |
| 2006-04-17 | 2,285 | 2,290 | 2,175 | 2,180 | 21,000 | 2,180 |
| 2006-04-14 | 2,245 | 2,260 | 2,235 | 2,260 | 6,600 | 2,260 |
| 2006-04-13 | 2,255 | 2,270 | 2,200 | 2,245 | 9,400 | 2,245 |
| 2006-04-12 | 2,275 | 2,280 | 2,220 | 2,275 | 21,600 | 2,275 |
| 2006-04-11 | 2,235 | 2,290 | 2,230 | 2,250 | 27,500 | 2,250 |
| 2006-04-10 | 2,100 | 2,200 | 2,100 | 2,190 | 40,000 | 2,190 |
| 2006-04-07 | 2,010 | 2,020 | 2,000 | 2,015 | 6,000 | 2,015 |
| 2006-04-06 | 2,020 | 2,020 | 1,985 | 2,020 | 13,700 | 2,020 |
| 2006-04-05 | 1,992 | 2,020 | 1,992 | 2,000 | 9,800 | 2,000 |
| 2006-04-04 | 1,947 | 1,990 | 1,942 | 1,985 | 12,700 | 1,985 |
| 2006-04-03 | 1,931 | 1,947 | 1,931 | 1,940 | 6,500 | 1,940 |
| 2006-03-31 | 1,941 | 1,945 | 1,925 | 1,934 | 5,800 | 1,934 |
| 2006-03-30 | 1,919 | 1,938 | 1,919 | 1,938 | 5,100 | 1,938 |
| 2006-03-29 | 1,888 | 1,915 | 1,888 | 1,900 | 7,800 | 1,900 |
| 2006-03-28 | 1,864 | 1,875 | 1,864 | 1,875 | 3,500 | 1,875 |
| 2006-03-27 | 1,872 | 1,872 | 1,850 | 1,860 | 3,100 | 1,860 |
| 2006-03-24 | 1,843 | 1,850 | 1,842 | 1,848 | 2,400 | 1,848 |
| 2006-03-23 | 1,847 | 1,860 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2006-03-22 | 1,840 | 1,860 | 1,840 | 1,841 | 6,400 | 1,841 |
| 2006-03-20 | 1,800 | 1,820 | 1,800 | 1,820 | 29,700 | 1,820 |
| 2006-03-17 | 1,815 | 1,815 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2006-03-16 | 1,811 | 1,819 | 1,801 | 1,814 | 800 | 1,814 |
| 2006-03-15 | 1,820 | 1,820 | 1,801 | 1,801 | 2,500 | 1,801 |
| 2006-03-14 | 1,785 | 1,800 | 1,785 | 1,800 | 1,400 | 1,800 |
| 2006-03-13 | 1,770 | 1,800 | 1,770 | 1,800 | 5,300 | 1,800 |
| 2006-03-10 | 1,765 | 1,795 | 1,765 | 1,770 | 600 | 1,770 |
| 2006-03-09 | 1,759 | 1,770 | 1,759 | 1,760 | 1,500 | 1,760 |
| 2006-03-08 | 1,800 | 1,800 | 1,755 | 1,758 | 2,000 | 1,758 |
| 2006-03-07 | 1,790 | 1,800 | 1,790 | 1,791 | 600 | 1,791 |
| 2006-03-06 | 1,824 | 1,824 | 1,770 | 1,790 | 3,700 | 1,790 |
| 2006-03-03 | 1,800 | 1,801 | 1,800 | 1,801 | 1,300 | 1,801 |
| 2006-03-02 | 1,825 | 1,825 | 1,811 | 1,821 | 900 | 1,821 |
| 2006-03-01 | 1,830 | 1,840 | 1,810 | 1,825 | 1,800 | 1,825 |
| 2006-02-28 | 1,825 | 1,828 | 1,810 | 1,815 | 1,200 | 1,815 |
| 2006-02-27 | 1,810 | 1,830 | 1,810 | 1,815 | 3,500 | 1,815 |
| 2006-02-24 | 1,776 | 1,800 | 1,760 | 1,760 | 1,100 | 1,760 |
| 2006-02-23 | 1,740 | 1,785 | 1,740 | 1,755 | 1,800 | 1,755 |
| 2006-02-22 | 1,740 | 1,750 | 1,680 | 1,710 | 4,300 | 1,710 |
| 2006-02-21 | 1,580 | 1,680 | 1,580 | 1,651 | 6,600 | 1,651 |
| 2006-02-20 | 1,650 | 1,680 | 1,610 | 1,610 | 14,200 | 1,610 |
| 2006-02-17 | 1,751 | 1,751 | 1,711 | 1,716 | 9,800 | 1,716 |
| 2006-02-16 | 1,837 | 1,839 | 1,799 | 1,799 | 2,500 | 1,799 |
| 2006-02-15 | 1,841 | 1,849 | 1,830 | 1,839 | 5,700 | 1,839 |
| 2006-02-14 | 1,830 | 1,836 | 1,815 | 1,835 | 7,300 | 1,835 |
| 2006-02-13 | 1,885 | 1,885 | 1,830 | 1,860 | 4,800 | 1,860 |
| 2006-02-10 | 1,890 | 1,890 | 1,850 | 1,890 | 5,200 | 1,890 |
| 2006-02-09 | 1,905 | 1,905 | 1,851 | 1,861 | 6,400 | 1,861 |
| 2006-02-08 | 1,880 | 1,900 | 1,875 | 1,900 | 6,900 | 1,900 |
| 2006-02-07 | 1,876 | 1,899 | 1,876 | 1,880 | 2,200 | 1,880 |
| 2006-02-06 | 1,901 | 1,901 | 1,856 | 1,880 | 5,600 | 1,880 |
| 2006-02-03 | 1,893 | 1,918 | 1,805 | 1,900 | 17,200 | 1,900 |
| 2006-02-02 | 1,901 | 1,915 | 1,891 | 1,893 | 6,100 | 1,893 |
| 2006-02-01 | 1,900 | 1,920 | 1,885 | 1,900 | 5,600 | 1,900 |
| 2006-01-31 | 1,912 | 1,948 | 1,905 | 1,928 | 10,300 | 1,928 |
| 2006-01-30 | 1,875 | 1,905 | 1,875 | 1,905 | 6,000 | 1,905 |
| 2006-01-27 | 1,863 | 1,880 | 1,845 | 1,860 | 11,800 | 1,860 |
| 2006-01-26 | 1,780 | 1,865 | 1,780 | 1,860 | 10,900 | 1,860 |
| 2006-01-25 | 1,776 | 1,785 | 1,762 | 1,771 | 8,600 | 1,771 |
| 2006-01-24 | 1,761 | 1,790 | 1,760 | 1,776 | 4,500 | 1,776 |
| 2006-01-23 | 1,816 | 1,820 | 1,791 | 1,791 | 3,700 | 1,791 |
| 2006-01-20 | 1,849 | 1,849 | 1,791 | 1,800 | 18,300 | 1,800 |
| 2006-01-19 | 1,640 | 1,784 | 1,635 | 1,784 | 5,900 | 1,784 |
| 2006-01-18 | 1,780 | 1,780 | 1,650 | 1,720 | 10,900 | 1,720 |
| 2006-01-17 | 1,802 | 1,825 | 1,777 | 1,780 | 27,700 | 1,780 |
| 2006-01-16 | 1,750 | 1,827 | 1,750 | 1,800 | 24,700 | 1,800 |
| 2006-01-13 | 1,700 | 1,734 | 1,692 | 1,732 | 11,300 | 1,732 |
| 2006-01-12 | 1,680 | 1,699 | 1,676 | 1,699 | 6,500 | 1,699 |
| 2006-01-11 | 1,676 | 1,682 | 1,676 | 1,680 | 6,000 | 1,680 |
| 2006-01-10 | 1,651 | 1,675 | 1,651 | 1,670 | 7,400 | 1,670 |
| 2006-01-06 | 1,635 | 1,648 | 1,630 | 1,648 | 9,400 | 1,648 |
| 2006-01-05 | 1,640 | 1,640 | 1,600 | 1,625 | 10,800 | 1,625 |
| 2006-01-04 | 1,607 | 1,633 | 1,607 | 1,633 | 8,900 | 1,633 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
