9934 因幡電機産業(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 | 4,200 | 4,250 | 4,170 | 4,200 | 26,600 | 2,100 |
| 2006-12-28 | 4,130 | 4,170 | 4,100 | 4,150 | 39,600 | 2,075 |
| 2006-12-27 | 4,090 | 4,110 | 4,070 | 4,100 | 37,200 | 2,050 |
| 2006-12-26 | 4,080 | 4,090 | 4,060 | 4,090 | 19,100 | 2,045 |
| 2006-12-25 | 4,080 | 4,090 | 4,060 | 4,070 | 25,200 | 2,035 |
| 2006-12-22 | 4,080 | 4,090 | 4,050 | 4,070 | 36,200 | 2,035 |
| 2006-12-21 | 4,090 | 4,100 | 4,060 | 4,080 | 39,300 | 2,040 |
| 2006-12-20 | 4,030 | 4,100 | 4,030 | 4,070 | 61,200 | 2,035 |
| 2006-12-19 | 4,000 | 4,070 | 4,000 | 4,000 | 66,100 | 2,000 |
| 2006-12-18 | 3,980 | 4,020 | 3,980 | 4,000 | 41,900 | 2,000 |
| 2006-12-15 | 3,970 | 3,980 | 3,960 | 3,960 | 20,300 | 1,980 |
| 2006-12-14 | 3,970 | 3,980 | 3,930 | 3,960 | 23,900 | 1,980 |
| 2006-12-13 | 3,980 | 3,980 | 3,930 | 3,960 | 40,800 | 1,980 |
| 2006-12-12 | 3,990 | 3,990 | 3,960 | 3,970 | 22,700 | 1,985 |
| 2006-12-11 | 3,930 | 3,960 | 3,910 | 3,960 | 31,300 | 1,980 |
| 2006-12-08 | 3,880 | 3,930 | 3,880 | 3,910 | 48,500 | 1,955 |
| 2006-12-07 | 3,900 | 3,900 | 3,880 | 3,890 | 21,400 | 1,945 |
| 2006-12-06 | 3,870 | 3,900 | 3,860 | 3,890 | 36,200 | 1,945 |
| 2006-12-05 | 3,900 | 3,900 | 3,860 | 3,870 | 29,400 | 1,935 |
| 2006-12-04 | 3,860 | 3,890 | 3,840 | 3,890 | 31,300 | 1,945 |
| 2006-12-01 | 3,850 | 3,870 | 3,830 | 3,860 | 28,000 | 1,930 |
| 2006-11-30 | 3,820 | 3,890 | 3,820 | 3,860 | 33,500 | 1,930 |
| 2006-11-29 | 3,800 | 3,850 | 3,770 | 3,850 | 43,000 | 1,925 |
| 2006-11-28 | 3,710 | 3,790 | 3,710 | 3,780 | 34,700 | 1,890 |
| 2006-11-27 | 3,690 | 3,740 | 3,670 | 3,740 | 30,700 | 1,870 |
| 2006-11-24 | 3,660 | 3,700 | 3,660 | 3,680 | 38,000 | 1,840 |
| 2006-11-22 | 3,660 | 3,710 | 3,660 | 3,710 | 38,200 | 1,855 |
| 2006-11-21 | 3,690 | 3,710 | 3,670 | 3,680 | 21,000 | 1,840 |
| 2006-11-20 | 3,750 | 3,770 | 3,680 | 3,680 | 33,400 | 1,840 |
| 2006-11-17 | 3,770 | 3,770 | 3,740 | 3,750 | 39,400 | 1,875 |
| 2006-11-16 | 3,700 | 3,750 | 3,700 | 3,730 | 31,800 | 1,865 |
| 2006-11-15 | 3,710 | 3,740 | 3,700 | 3,710 | 47,100 | 1,855 |
| 2006-11-14 | 3,630 | 3,780 | 3,610 | 3,740 | 86,800 | 1,870 |
| 2006-11-13 | 3,580 | 3,580 | 3,530 | 3,530 | 39,500 | 1,765 |
| 2006-11-10 | 3,610 | 3,620 | 3,580 | 3,590 | 32,600 | 1,795 |
| 2006-11-09 | 3,590 | 3,640 | 3,580 | 3,590 | 34,200 | 1,795 |
| 2006-11-08 | 3,630 | 3,640 | 3,590 | 3,590 | 23,500 | 1,795 |
| 2006-11-07 | 3,640 | 3,660 | 3,630 | 3,660 | 25,200 | 1,830 |
| 2006-11-06 | 3,630 | 3,660 | 3,610 | 3,650 | 28,000 | 1,825 |
| 2006-11-02 | 3,620 | 3,650 | 3,610 | 3,650 | 24,800 | 1,825 |
| 2006-11-01 | 3,620 | 3,630 | 3,590 | 3,620 | 23,500 | 1,810 |
| 2006-10-31 | 3,590 | 3,630 | 3,570 | 3,610 | 40,300 | 1,805 |
| 2006-10-30 | 3,650 | 3,660 | 3,560 | 3,560 | 54,500 | 1,780 |
| 2006-10-27 | 3,710 | 3,720 | 3,660 | 3,670 | 46,900 | 1,835 |
| 2006-10-26 | 3,740 | 3,740 | 3,710 | 3,710 | 19,500 | 1,855 |
| 2006-10-25 | 3,730 | 3,750 | 3,710 | 3,730 | 32,400 | 1,865 |
| 2006-10-24 | 3,720 | 3,740 | 3,710 | 3,710 | 23,200 | 1,855 |
| 2006-10-23 | 3,710 | 3,730 | 3,690 | 3,710 | 17,300 | 1,855 |
| 2006-10-20 | 3,690 | 3,730 | 3,690 | 3,710 | 27,300 | 1,855 |
| 2006-10-19 | 3,700 | 3,710 | 3,680 | 3,690 | 29,800 | 1,845 |
| 2006-10-18 | 3,650 | 3,670 | 3,630 | 3,660 | 28,200 | 1,830 |
| 2006-10-17 | 3,630 | 3,640 | 3,610 | 3,630 | 37,600 | 1,815 |
| 2006-10-16 | 3,600 | 3,630 | 3,600 | 3,630 | 28,500 | 1,815 |
| 2006-10-13 | 3,590 | 3,600 | 3,540 | 3,590 | 39,800 | 1,795 |
| 2006-10-12 | 3,590 | 3,620 | 3,560 | 3,570 | 29,200 | 1,785 |
| 2006-10-11 | 3,650 | 3,670 | 3,590 | 3,590 | 19,400 | 1,795 |
| 2006-10-10 | 3,600 | 3,650 | 3,600 | 3,620 | 24,100 | 1,810 |
| 2006-10-06 | 3,660 | 3,660 | 3,600 | 3,620 | 16,300 | 1,810 |
| 2006-10-05 | 3,610 | 3,650 | 3,590 | 3,650 | 43,600 | 1,825 |
| 2006-10-04 | 3,630 | 3,640 | 3,540 | 3,540 | 50,400 | 1,770 |
| 2006-10-03 | 3,660 | 3,660 | 3,600 | 3,620 | 26,100 | 1,810 |
| 2006-10-02 | 3,680 | 3,680 | 3,630 | 3,660 | 13,300 | 1,830 |
| 2006-09-29 | 3,700 | 3,700 | 3,670 | 3,690 | 17,600 | 1,845 |
| 2006-09-28 | 3,670 | 3,680 | 3,640 | 3,680 | 14,500 | 1,840 |
| 2006-09-27 | 3,600 | 3,670 | 3,600 | 3,670 | 21,200 | 1,835 |
| 2006-09-26 | 3,600 | 3,640 | 3,560 | 3,600 | 29,700 | 1,800 |
| 2006-09-25 | 3,580 | 3,590 | 3,380 | 3,550 | 51,200 | 1,775 |
| 2006-09-22 | 3,600 | 3,620 | 3,580 | 3,580 | 35,200 | 1,790 |
| 2006-09-21 | 3,680 | 3,680 | 3,620 | 3,630 | 21,700 | 1,815 |
| 2006-09-20 | 3,700 | 3,710 | 3,650 | 3,660 | 25,500 | 1,830 |
| 2006-09-19 | 3,690 | 3,720 | 3,680 | 3,710 | 24,600 | 1,855 |
| 2006-09-15 | 3,690 | 3,700 | 3,650 | 3,680 | 29,300 | 1,840 |
| 2006-09-14 | 3,610 | 3,680 | 3,610 | 3,680 | 32,900 | 1,840 |
| 2006-09-13 | 3,700 | 3,720 | 3,600 | 3,600 | 52,200 | 1,800 |
| 2006-09-12 | 3,780 | 3,790 | 3,700 | 3,710 | 35,700 | 1,855 |
| 2006-09-11 | 3,800 | 3,800 | 3,730 | 3,730 | 23,500 | 1,865 |
| 2006-09-08 | 3,790 | 3,820 | 3,760 | 3,810 | 46,500 | 1,905 |
| 2006-09-07 | 3,820 | 3,820 | 3,760 | 3,760 | 27,600 | 1,880 |
| 2006-09-06 | 3,850 | 3,870 | 3,820 | 3,820 | 31,000 | 1,910 |
| 2006-09-05 | 3,850 | 3,870 | 3,820 | 3,850 | 32,400 | 1,925 |
| 2006-09-04 | 3,790 | 3,830 | 3,770 | 3,830 | 26,300 | 1,915 |
| 2006-09-01 | 3,750 | 3,760 | 3,740 | 3,740 | 24,200 | 1,870 |
| 2006-08-31 | 3,720 | 3,760 | 3,720 | 3,730 | 28,800 | 1,865 |
| 2006-08-30 | 3,700 | 3,710 | 3,690 | 3,700 | 22,500 | 1,850 |
| 2006-08-29 | 3,680 | 3,700 | 3,660 | 3,690 | 21,800 | 1,845 |
| 2006-08-28 | 3,690 | 3,690 | 3,620 | 3,620 | 24,600 | 1,810 |
| 2006-08-25 | 3,630 | 3,690 | 3,630 | 3,660 | 29,600 | 1,830 |
| 2006-08-24 | 3,660 | 3,660 | 3,610 | 3,660 | 26,500 | 1,830 |
| 2006-08-23 | 3,650 | 3,670 | 3,640 | 3,660 | 14,800 | 1,830 |
| 2006-08-22 | 3,650 | 3,660 | 3,630 | 3,650 | 18,900 | 1,825 |
| 2006-08-21 | 3,640 | 3,660 | 3,630 | 3,630 | 27,900 | 1,815 |
| 2006-08-18 | 3,640 | 3,640 | 3,610 | 3,630 | 21,100 | 1,815 |
| 2006-08-17 | 3,650 | 3,660 | 3,620 | 3,620 | 31,300 | 1,810 |
| 2006-08-16 | 3,650 | 3,670 | 3,630 | 3,640 | 26,400 | 1,820 |
| 2006-08-15 | 3,610 | 3,640 | 3,610 | 3,620 | 20,300 | 1,810 |
| 2006-08-14 | 3,570 | 3,620 | 3,570 | 3,610 | 18,300 | 1,805 |
| 2006-08-11 | 3,580 | 3,600 | 3,560 | 3,560 | 19,100 | 1,780 |
| 2006-08-10 | 3,600 | 3,610 | 3,570 | 3,590 | 24,100 | 1,795 |
| 2006-08-09 | 3,530 | 3,610 | 3,530 | 3,610 | 49,100 | 1,805 |
| 2006-08-08 | 3,500 | 3,520 | 3,490 | 3,510 | 12,800 | 1,755 |
| 2006-08-07 | 3,550 | 3,570 | 3,470 | 3,470 | 32,800 | 1,735 |
| 2006-08-04 | 3,570 | 3,580 | 3,530 | 3,550 | 14,400 | 1,775 |
| 2006-08-03 | 3,580 | 3,600 | 3,560 | 3,560 | 15,600 | 1,780 |
| 2006-08-02 | 3,550 | 3,590 | 3,540 | 3,590 | 10,400 | 1,795 |
| 2006-08-01 | 3,580 | 3,600 | 3,560 | 3,580 | 21,300 | 1,790 |
| 2006-07-31 | 3,600 | 3,630 | 3,570 | 3,600 | 29,000 | 1,800 |
| 2006-07-28 | 3,500 | 3,560 | 3,490 | 3,550 | 23,200 | 1,775 |
| 2006-07-27 | 3,510 | 3,530 | 3,490 | 3,530 | 24,600 | 1,765 |
| 2006-07-26 | 3,590 | 3,590 | 3,500 | 3,500 | 26,300 | 1,750 |
| 2006-07-25 | 3,540 | 3,540 | 3,500 | 3,510 | 22,500 | 1,755 |
| 2006-07-24 | 3,500 | 3,510 | 3,470 | 3,490 | 20,300 | 1,745 |
| 2006-07-21 | 3,540 | 3,540 | 3,490 | 3,500 | 32,400 | 1,750 |
| 2006-07-20 | 3,560 | 3,580 | 3,470 | 3,550 | 30,900 | 1,775 |
| 2006-07-19 | 3,420 | 3,480 | 3,410 | 3,480 | 34,200 | 1,740 |
| 2006-07-18 | 3,500 | 3,520 | 3,450 | 3,450 | 36,100 | 1,725 |
| 2006-07-14 | 3,570 | 3,600 | 3,560 | 3,560 | 23,700 | 1,780 |
| 2006-07-13 | 3,550 | 3,650 | 3,550 | 3,610 | 43,900 | 1,805 |
| 2006-07-12 | 3,670 | 3,680 | 3,560 | 3,610 | 50,700 | 1,805 |
| 2006-07-11 | 3,690 | 3,740 | 3,650 | 3,680 | 28,900 | 1,840 |
| 2006-07-10 | 3,710 | 3,730 | 3,650 | 3,730 | 31,800 | 1,865 |
| 2006-07-07 | 3,740 | 3,750 | 3,710 | 3,740 | 17,100 | 1,870 |
| 2006-07-06 | 3,810 | 3,810 | 3,720 | 3,730 | 29,400 | 1,865 |
| 2006-07-05 | 3,780 | 3,800 | 3,750 | 3,800 | 34,100 | 1,900 |
| 2006-07-04 | 3,830 | 3,850 | 3,800 | 3,810 | 22,700 | 1,905 |
| 2006-07-03 | 3,830 | 3,850 | 3,830 | 3,840 | 15,300 | 1,920 |
| 2006-06-30 | 3,840 | 3,860 | 3,820 | 3,850 | 24,800 | 1,925 |
| 2006-06-29 | 3,780 | 3,810 | 3,780 | 3,780 | 30,700 | 1,890 |
| 2006-06-28 | 3,790 | 3,860 | 3,780 | 3,830 | 27,000 | 1,915 |
| 2006-06-27 | 3,860 | 3,870 | 3,820 | 3,870 | 10,700 | 1,935 |
| 2006-06-26 | 3,870 | 3,870 | 3,800 | 3,860 | 25,300 | 1,930 |
| 2006-06-23 | 3,820 | 3,880 | 3,810 | 3,880 | 17,300 | 1,940 |
| 2006-06-22 | 3,860 | 3,870 | 3,780 | 3,870 | 23,800 | 1,935 |
| 2006-06-21 | 3,780 | 3,820 | 3,730 | 3,760 | 25,100 | 1,880 |
| 2006-06-20 | 3,900 | 3,940 | 3,750 | 3,770 | 66,300 | 1,885 |
| 2006-06-19 | 3,810 | 3,870 | 3,780 | 3,800 | 38,900 | 1,900 |
| 2006-06-16 | 3,700 | 3,740 | 3,620 | 3,710 | 66,800 | 1,855 |
| 2006-06-15 | 3,590 | 3,660 | 3,550 | 3,590 | 56,900 | 1,795 |
| 2006-06-14 | 3,550 | 3,590 | 3,520 | 3,540 | 56,200 | 1,770 |
| 2006-06-13 | 3,640 | 3,650 | 3,570 | 3,570 | 40,300 | 1,785 |
| 2006-06-12 | 3,700 | 3,710 | 3,620 | 3,650 | 53,700 | 1,825 |
| 2006-06-09 | 3,700 | 3,750 | 3,600 | 3,710 | 82,900 | 1,855 |
| 2006-06-08 | 3,810 | 3,820 | 3,700 | 3,720 | 49,900 | 1,860 |
| 2006-06-07 | 3,960 | 3,970 | 3,890 | 3,890 | 33,200 | 1,945 |
| 2006-06-06 | 3,980 | 4,050 | 3,930 | 4,000 | 29,900 | 2,000 |
| 2006-06-05 | 4,140 | 4,150 | 4,080 | 4,080 | 20,200 | 2,040 |
| 2006-06-02 | 4,060 | 4,140 | 4,030 | 4,130 | 49,600 | 2,065 |
| 2006-06-01 | 4,090 | 4,140 | 4,070 | 4,090 | 25,800 | 2,045 |
| 2006-05-31 | 4,080 | 4,130 | 4,040 | 4,040 | 19,100 | 2,020 |
| 2006-05-30 | 4,110 | 4,150 | 4,110 | 4,120 | 15,300 | 2,060 |
| 2006-05-29 | 4,200 | 4,200 | 4,130 | 4,140 | 34,200 | 2,070 |
| 2006-05-26 | 4,180 | 4,190 | 4,150 | 4,160 | 26,600 | 2,080 |
| 2006-05-25 | 4,160 | 4,160 | 4,120 | 4,130 | 29,200 | 2,065 |
| 2006-05-24 | 4,120 | 4,150 | 4,100 | 4,130 | 29,600 | 2,065 |
| 2006-05-23 | 4,090 | 4,140 | 4,070 | 4,070 | 31,700 | 2,035 |
| 2006-05-22 | 4,150 | 4,220 | 4,110 | 4,110 | 31,600 | 2,055 |
| 2006-05-19 | 4,050 | 4,100 | 4,030 | 4,090 | 26,900 | 2,045 |
| 2006-05-18 | 3,980 | 4,140 | 3,970 | 4,100 | 52,100 | 2,050 |
| 2006-05-17 | 4,060 | 4,100 | 3,830 | 3,980 | 43,700 | 1,990 |
| 2006-05-16 | 4,090 | 4,160 | 4,020 | 4,020 | 35,200 | 2,010 |
| 2006-05-15 | 4,010 | 4,130 | 4,010 | 4,090 | 34,800 | 2,045 |
| 2006-05-12 | 4,100 | 4,110 | 4,010 | 4,020 | 36,200 | 2,010 |
| 2006-05-11 | 4,120 | 4,170 | 4,120 | 4,140 | 30,800 | 2,070 |
| 2006-05-10 | 4,250 | 4,260 | 4,190 | 4,190 | 34,400 | 2,095 |
| 2006-05-09 | 4,260 | 4,290 | 4,240 | 4,260 | 23,600 | 2,130 |
| 2006-05-08 | 4,290 | 4,350 | 4,250 | 4,260 | 22,800 | 2,130 |
| 2006-05-02 | 4,200 | 4,300 | 4,200 | 4,280 | 29,700 | 2,140 |
| 2006-05-01 | 4,270 | 4,280 | 4,190 | 4,240 | 44,700 | 2,120 |
| 2006-04-28 | 4,270 | 4,300 | 4,230 | 4,260 | 25,600 | 2,130 |
| 2006-04-27 | 4,350 | 4,350 | 4,280 | 4,280 | 16,900 | 2,140 |
| 2006-04-26 | 4,320 | 4,320 | 4,270 | 4,310 | 21,700 | 2,155 |
| 2006-04-25 | 4,300 | 4,330 | 4,250 | 4,310 | 18,400 | 2,155 |
| 2006-04-24 | 4,360 | 4,370 | 4,260 | 4,280 | 40,500 | 2,140 |
| 2006-04-21 | 4,360 | 4,430 | 4,360 | 4,390 | 25,800 | 2,195 |
| 2006-04-20 | 4,390 | 4,400 | 4,350 | 4,360 | 21,500 | 2,180 |
| 2006-04-19 | 4,450 | 4,490 | 4,360 | 4,370 | 27,400 | 2,185 |
| 2006-04-18 | 4,380 | 4,410 | 4,340 | 4,390 | 32,600 | 2,195 |
| 2006-04-17 | 4,400 | 4,400 | 4,320 | 4,340 | 19,900 | 2,170 |
| 2006-04-14 | 4,450 | 4,450 | 4,360 | 4,410 | 23,600 | 2,205 |
| 2006-04-13 | 4,460 | 4,460 | 4,370 | 4,400 | 31,400 | 2,200 |
| 2006-04-12 | 4,490 | 4,490 | 4,410 | 4,410 | 32,800 | 2,205 |
| 2006-04-11 | 4,500 | 4,500 | 4,460 | 4,480 | 16,100 | 2,240 |
| 2006-04-10 | 4,490 | 4,500 | 4,460 | 4,500 | 14,700 | 2,250 |
| 2006-04-07 | 4,490 | 4,500 | 4,460 | 4,500 | 20,200 | 2,250 |
| 2006-04-06 | 4,460 | 4,500 | 4,450 | 4,480 | 38,300 | 2,240 |
| 2006-04-05 | 4,470 | 4,500 | 4,440 | 4,450 | 43,400 | 2,225 |
| 2006-04-04 | 4,480 | 4,500 | 4,380 | 4,490 | 35,800 | 2,245 |
| 2006-04-03 | 4,490 | 4,520 | 4,460 | 4,480 | 40,300 | 2,240 |
| 2006-03-31 | 4,500 | 4,530 | 4,450 | 4,480 | 40,900 | 2,240 |
| 2006-03-30 | 4,480 | 4,500 | 4,450 | 4,470 | 25,100 | 2,235 |
| 2006-03-29 | 4,470 | 4,500 | 4,420 | 4,480 | 34,500 | 2,240 |
| 2006-03-28 | 4,370 | 4,510 | 4,310 | 4,490 | 49,700 | 2,245 |
| 2006-03-27 | 4,590 | 4,590 | 4,530 | 4,560 | 56,900 | 2,280 |
| 2006-03-24 | 4,600 | 4,610 | 4,540 | 4,550 | 51,200 | 2,275 |
| 2006-03-23 | 4,600 | 4,630 | 4,580 | 4,580 | 38,100 | 2,290 |
| 2006-03-22 | 4,570 | 4,590 | 4,530 | 4,550 | 37,700 | 2,275 |
| 2006-03-20 | 4,450 | 4,560 | 4,450 | 4,560 | 49,600 | 2,280 |
| 2006-03-17 | 4,430 | 4,450 | 4,400 | 4,420 | 20,400 | 2,210 |
| 2006-03-16 | 4,440 | 4,440 | 4,410 | 4,410 | 37,000 | 2,205 |
| 2006-03-15 | 4,500 | 4,500 | 4,420 | 4,430 | 35,600 | 2,215 |
| 2006-03-14 | 4,480 | 4,500 | 4,440 | 4,460 | 32,600 | 2,230 |
| 2006-03-13 | 4,480 | 4,500 | 4,430 | 4,450 | 43,800 | 2,225 |
| 2006-03-10 | 4,320 | 4,420 | 4,310 | 4,330 | 82,800 | 2,165 |
| 2006-03-09 | 4,290 | 4,380 | 4,270 | 4,380 | 35,200 | 2,190 |
| 2006-03-08 | 4,300 | 4,300 | 4,260 | 4,260 | 35,900 | 2,130 |
| 2006-03-07 | 4,340 | 4,350 | 4,290 | 4,310 | 56,900 | 2,155 |
| 2006-03-06 | 4,350 | 4,390 | 4,340 | 4,390 | 27,500 | 2,195 |
| 2006-03-03 | 4,400 | 4,430 | 4,330 | 4,340 | 31,400 | 2,170 |
| 2006-03-02 | 4,470 | 4,480 | 4,400 | 4,420 | 31,400 | 2,210 |
| 2006-03-01 | 4,410 | 4,510 | 4,410 | 4,470 | 21,800 | 2,235 |
| 2006-02-28 | 4,550 | 4,550 | 4,420 | 4,510 | 30,400 | 2,255 |
| 2006-02-27 | 4,600 | 4,600 | 4,500 | 4,500 | 45,400 | 2,250 |
| 2006-02-24 | 4,550 | 4,580 | 4,500 | 4,560 | 19,600 | 2,280 |
| 2006-02-23 | 4,440 | 4,550 | 4,440 | 4,520 | 27,800 | 2,260 |
| 2006-02-22 | 4,380 | 4,460 | 4,370 | 4,400 | 39,400 | 2,200 |
| 2006-02-21 | 4,230 | 4,360 | 4,230 | 4,360 | 26,100 | 2,180 |
| 2006-02-20 | 4,370 | 4,370 | 4,260 | 4,260 | 33,400 | 2,130 |
| 2006-02-17 | 4,420 | 4,470 | 4,360 | 4,370 | 45,900 | 2,185 |
| 2006-02-16 | 4,430 | 4,480 | 4,350 | 4,440 | 44,600 | 2,220 |
| 2006-02-15 | 4,540 | 4,550 | 4,410 | 4,440 | 41,800 | 2,220 |
| 2006-02-14 | 4,330 | 4,500 | 4,280 | 4,500 | 54,900 | 2,250 |
| 2006-02-13 | 4,600 | 4,600 | 4,330 | 4,400 | 75,100 | 2,200 |
| 2006-02-10 | 4,670 | 4,720 | 4,510 | 4,610 | 80,500 | 2,305 |
| 2006-02-09 | 4,770 | 4,790 | 4,660 | 4,680 | 49,900 | 2,340 |
| 2006-02-08 | 4,770 | 4,830 | 4,650 | 4,690 | 89,600 | 2,345 |
| 2006-02-07 | 4,830 | 4,850 | 4,790 | 4,800 | 62,200 | 2,400 |
| 2006-02-06 | 4,850 | 4,850 | 4,660 | 4,820 | 65,500 | 2,410 |
| 2006-02-03 | 4,850 | 4,870 | 4,810 | 4,860 | 56,300 | 2,430 |
| 2006-02-02 | 4,830 | 4,880 | 4,780 | 4,850 | 65,300 | 2,425 |
| 2006-02-01 | 4,800 | 4,830 | 4,760 | 4,800 | 53,000 | 2,400 |
| 2006-01-31 | 4,800 | 4,820 | 4,750 | 4,760 | 58,000 | 2,380 |
| 2006-01-30 | 4,870 | 4,880 | 4,790 | 4,810 | 53,000 | 2,405 |
| 2006-01-27 | 4,660 | 4,780 | 4,660 | 4,770 | 53,000 | 2,385 |
| 2006-01-26 | 4,540 | 4,640 | 4,530 | 4,640 | 37,100 | 2,320 |
| 2006-01-25 | 4,590 | 4,620 | 4,550 | 4,550 | 39,400 | 2,275 |
| 2006-01-24 | 4,430 | 4,560 | 4,430 | 4,490 | 37,400 | 2,245 |
| 2006-01-23 | 4,450 | 4,530 | 4,390 | 4,450 | 32,800 | 2,225 |
| 2006-01-20 | 4,660 | 4,690 | 4,460 | 4,480 | 57,600 | 2,240 |
| 2006-01-19 | 4,290 | 4,640 | 4,260 | 4,560 | 52,100 | 2,280 |
| 2006-01-18 | 4,400 | 4,450 | 4,170 | 4,350 | 105,200 | 2,175 |
| 2006-01-17 | 4,640 | 4,750 | 4,600 | 4,600 | 75,000 | 2,300 |
| 2006-01-16 | 4,500 | 4,680 | 4,500 | 4,670 | 43,200 | 2,335 |
| 2006-01-13 | 4,550 | 4,590 | 4,540 | 4,540 | 41,600 | 2,270 |
| 2006-01-12 | 4,560 | 4,630 | 4,560 | 4,600 | 32,100 | 2,300 |
| 2006-01-11 | 4,620 | 4,680 | 4,540 | 4,640 | 49,800 | 2,320 |
| 2006-01-10 | 4,620 | 4,690 | 4,610 | 4,640 | 36,700 | 2,320 |
| 2006-01-06 | 4,600 | 4,670 | 4,570 | 4,610 | 39,200 | 2,305 |
| 2006-01-05 | 4,600 | 4,650 | 4,540 | 4,620 | 48,000 | 2,310 |
| 2006-01-04 | 4,520 | 4,570 | 4,480 | 4,530 | 37,400 | 2,265 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
