2659 (株)サンエー 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 | 3,770 | 3,800 | 3,750 | 3,750 | 2,200 | 937.50 |
| 2006-12-28 | 3,740 | 3,770 | 3,720 | 3,770 | 2,900 | 942.50 |
| 2006-12-27 | 3,780 | 3,780 | 3,720 | 3,720 | 7,800 | 930 |
| 2006-12-26 | 3,730 | 3,800 | 3,730 | 3,760 | 5,300 | 940 |
| 2006-12-25 | 3,730 | 3,770 | 3,720 | 3,760 | 9,100 | 940 |
| 2006-12-22 | 3,830 | 3,830 | 3,770 | 3,780 | 6,700 | 945 |
| 2006-12-21 | 3,800 | 3,830 | 3,720 | 3,800 | 27,700 | 950 |
| 2006-12-20 | 3,760 | 3,800 | 3,750 | 3,790 | 13,100 | 947.50 |
| 2006-12-19 | 3,800 | 3,800 | 3,710 | 3,750 | 15,300 | 937.50 |
| 2006-12-18 | 3,760 | 3,780 | 3,730 | 3,780 | 12,100 | 945 |
| 2006-12-15 | 3,770 | 3,770 | 3,700 | 3,710 | 7,600 | 927.50 |
| 2006-12-14 | 3,700 | 3,710 | 3,680 | 3,700 | 11,800 | 925 |
| 2006-12-13 | 3,710 | 3,740 | 3,680 | 3,740 | 9,000 | 935 |
| 2006-12-12 | 3,690 | 3,710 | 3,680 | 3,710 | 6,100 | 927.50 |
| 2006-12-11 | 3,750 | 3,750 | 3,670 | 3,690 | 19,000 | 922.50 |
| 2006-12-08 | 3,730 | 3,740 | 3,700 | 3,730 | 22,500 | 932.50 |
| 2006-12-07 | 3,700 | 3,760 | 3,700 | 3,730 | 14,000 | 932.50 |
| 2006-12-06 | 3,750 | 3,750 | 3,720 | 3,730 | 7,500 | 932.50 |
| 2006-12-05 | 3,780 | 3,780 | 3,720 | 3,750 | 10,800 | 937.50 |
| 2006-12-04 | 3,700 | 3,740 | 3,680 | 3,730 | 7,300 | 932.50 |
| 2006-12-01 | 3,800 | 3,800 | 3,700 | 3,730 | 5,100 | 932.50 |
| 2006-11-30 | 3,710 | 3,750 | 3,690 | 3,750 | 8,400 | 937.50 |
| 2006-11-29 | 3,650 | 3,760 | 3,650 | 3,760 | 6,100 | 940 |
| 2006-11-28 | 3,630 | 3,700 | 3,610 | 3,650 | 10,100 | 912.50 |
| 2006-11-27 | 3,590 | 3,700 | 3,590 | 3,700 | 8,100 | 925 |
| 2006-11-24 | 3,600 | 3,610 | 3,590 | 3,590 | 3,100 | 897.50 |
| 2006-11-22 | 3,570 | 3,670 | 3,570 | 3,620 | 12,500 | 905 |
| 2006-11-21 | 3,590 | 3,640 | 3,580 | 3,600 | 20,400 | 900 |
| 2006-11-20 | 3,660 | 3,690 | 3,590 | 3,590 | 8,300 | 897.50 |
| 2006-11-17 | 3,740 | 3,740 | 3,660 | 3,660 | 3,300 | 915 |
| 2006-11-16 | 3,710 | 3,770 | 3,690 | 3,720 | 17,000 | 930 |
| 2006-11-15 | 3,690 | 3,760 | 3,690 | 3,740 | 12,500 | 935 |
| 2006-11-14 | 3,680 | 3,770 | 3,680 | 3,740 | 7,300 | 935 |
| 2006-11-13 | 3,670 | 3,710 | 3,650 | 3,680 | 6,500 | 920 |
| 2006-11-10 | 3,720 | 3,720 | 3,650 | 3,670 | 15,100 | 917.50 |
| 2006-11-09 | 3,780 | 3,810 | 3,660 | 3,670 | 13,800 | 917.50 |
| 2006-11-08 | 3,810 | 3,810 | 3,760 | 3,780 | 23,600 | 945 |
| 2006-11-07 | 3,880 | 3,890 | 3,840 | 3,850 | 11,800 | 962.50 |
| 2006-11-06 | 3,890 | 3,890 | 3,830 | 3,880 | 10,800 | 970 |
| 2006-11-02 | 3,800 | 3,850 | 3,800 | 3,840 | 7,200 | 960 |
| 2006-11-01 | 3,880 | 3,880 | 3,830 | 3,830 | 4,700 | 957.50 |
| 2006-10-31 | 3,870 | 3,890 | 3,780 | 3,890 | 27,300 | 972.50 |
| 2006-10-30 | 3,760 | 3,860 | 3,760 | 3,770 | 46,500 | 942.50 |
| 2006-10-27 | 3,850 | 3,850 | 3,770 | 3,780 | 22,200 | 945 |
| 2006-10-26 | 3,800 | 3,840 | 3,750 | 3,800 | 13,200 | 950 |
| 2006-10-25 | 3,780 | 3,820 | 3,750 | 3,770 | 19,700 | 942.50 |
| 2006-10-24 | 3,800 | 3,820 | 3,750 | 3,760 | 12,200 | 940 |
| 2006-10-23 | 3,810 | 3,840 | 3,750 | 3,800 | 16,200 | 950 |
| 2006-10-20 | 3,800 | 3,830 | 3,800 | 3,820 | 6,200 | 955 |
| 2006-10-19 | 3,840 | 3,880 | 3,800 | 3,840 | 24,600 | 960 |
| 2006-10-18 | 3,780 | 3,780 | 3,740 | 3,770 | 22,100 | 942.50 |
| 2006-10-17 | 3,750 | 3,800 | 3,740 | 3,780 | 15,500 | 945 |
| 2006-10-16 | 3,700 | 3,770 | 3,690 | 3,700 | 18,600 | 925 |
| 2006-10-13 | 3,690 | 3,730 | 3,650 | 3,710 | 45,100 | 927.50 |
| 2006-10-12 | 3,590 | 3,630 | 3,590 | 3,600 | 10,200 | 900 |
| 2006-10-11 | 3,700 | 3,700 | 3,580 | 3,600 | 46,700 | 900 |
| 2006-10-10 | 3,620 | 3,680 | 3,570 | 3,630 | 26,900 | 907.50 |
| 2006-10-06 | 3,700 | 3,730 | 3,640 | 3,660 | 16,400 | 915 |
| 2006-10-05 | 3,830 | 3,830 | 3,700 | 3,750 | 11,600 | 937.50 |
| 2006-10-04 | 3,780 | 3,990 | 3,690 | 3,710 | 27,300 | 927.50 |
| 2006-10-03 | 3,750 | 3,770 | 3,680 | 3,730 | 13,900 | 932.50 |
| 2006-10-02 | 3,660 | 3,740 | 3,660 | 3,720 | 2,400 | 930 |
| 2006-09-29 | 3,620 | 3,740 | 3,600 | 3,710 | 21,800 | 927.50 |
| 2006-09-28 | 3,570 | 3,620 | 3,570 | 3,600 | 16,700 | 900 |
| 2006-09-27 | 3,480 | 3,520 | 3,460 | 3,520 | 39,300 | 880 |
| 2006-09-26 | 3,570 | 3,570 | 3,460 | 3,470 | 10,400 | 867.50 |
| 2006-09-25 | 3,610 | 3,620 | 3,550 | 3,570 | 10,600 | 892.50 |
| 2006-09-22 | 3,700 | 3,700 | 3,620 | 3,660 | 8,900 | 915 |
| 2006-09-21 | 3,760 | 3,760 | 3,710 | 3,740 | 6,100 | 935 |
| 2006-09-20 | 3,830 | 3,830 | 3,740 | 3,750 | 8,900 | 937.50 |
| 2006-09-19 | 3,850 | 3,850 | 3,780 | 3,780 | 8,400 | 945 |
| 2006-09-15 | 3,910 | 3,910 | 3,780 | 3,830 | 3,600 | 957.50 |
| 2006-09-14 | 3,810 | 3,860 | 3,810 | 3,860 | 2,300 | 965 |
| 2006-09-13 | 3,890 | 3,910 | 3,860 | 3,860 | 6,600 | 965 |
| 2006-09-12 | 3,850 | 3,860 | 3,780 | 3,850 | 21,600 | 962.50 |
| 2006-09-11 | 3,970 | 3,970 | 3,910 | 3,910 | 14,000 | 977.50 |
| 2006-09-08 | 3,950 | 3,950 | 3,920 | 3,920 | 17,700 | 980 |
| 2006-09-07 | 3,950 | 3,990 | 3,910 | 3,920 | 12,000 | 980 |
| 2006-09-06 | 4,000 | 4,000 | 3,950 | 3,990 | 9,600 | 997.50 |
| 2006-09-05 | 4,040 | 4,040 | 3,970 | 4,030 | 8,700 | 1,007.50 |
| 2006-09-04 | 3,990 | 4,000 | 3,970 | 4,000 | 12,500 | 1,000 |
| 2006-09-01 | 3,920 | 3,970 | 3,910 | 3,940 | 11,600 | 985 |
| 2006-08-31 | 3,970 | 3,980 | 3,920 | 3,950 | 20,200 | 987.50 |
| 2006-08-30 | 3,920 | 3,950 | 3,910 | 3,920 | 11,200 | 980 |
| 2006-08-29 | 3,870 | 3,910 | 3,850 | 3,910 | 10,000 | 977.50 |
| 2006-08-28 | 3,900 | 3,920 | 3,820 | 3,830 | 20,500 | 957.50 |
| 2006-08-25 | 3,860 | 3,930 | 3,860 | 3,900 | 7,500 | 975 |
| 2006-08-24 | 3,900 | 3,920 | 3,880 | 3,880 | 8,900 | 970 |
| 2006-08-23 | 3,880 | 3,950 | 3,850 | 3,950 | 18,800 | 987.50 |
| 2006-08-22 | 3,900 | 3,920 | 3,840 | 3,880 | 13,200 | 970 |
| 2006-08-21 | 3,960 | 3,960 | 3,880 | 3,880 | 11,800 | 970 |
| 2006-08-18 | 3,990 | 3,990 | 3,910 | 3,960 | 26,500 | 990 |
| 2006-08-17 | 3,960 | 4,020 | 3,960 | 3,980 | 19,400 | 995 |
| 2006-08-16 | 4,000 | 4,010 | 3,980 | 3,980 | 3,800 | 995 |
| 2006-08-15 | 3,930 | 4,020 | 3,930 | 4,020 | 5,300 | 1,005 |
| 2006-08-14 | 4,000 | 4,060 | 3,950 | 4,010 | 10,200 | 1,002.50 |
| 2006-08-11 | 3,950 | 4,020 | 3,950 | 4,020 | 5,300 | 1,005 |
| 2006-08-10 | 3,980 | 4,000 | 3,900 | 4,000 | 16,200 | 1,000 |
| 2006-08-09 | 3,880 | 3,980 | 3,880 | 3,930 | 29,400 | 982.50 |
| 2006-08-08 | 3,750 | 3,930 | 3,740 | 3,930 | 23,800 | 982.50 |
| 2006-08-07 | 3,950 | 3,950 | 3,770 | 3,770 | 11,900 | 942.50 |
| 2006-08-04 | 3,900 | 3,910 | 3,860 | 3,900 | 2,300 | 975 |
| 2006-08-03 | 3,880 | 3,900 | 3,810 | 3,880 | 4,400 | 970 |
| 2006-08-02 | 3,980 | 3,980 | 3,830 | 3,840 | 8,900 | 960 |
| 2006-08-01 | 3,820 | 3,940 | 3,800 | 3,900 | 19,700 | 975 |
| 2006-07-31 | 3,750 | 3,860 | 3,750 | 3,770 | 21,300 | 942.50 |
| 2006-07-28 | 3,660 | 3,780 | 3,660 | 3,750 | 8,100 | 937.50 |
| 2006-07-27 | 3,730 | 3,730 | 3,680 | 3,700 | 3,900 | 925 |
| 2006-07-26 | 3,750 | 3,750 | 3,660 | 3,690 | 4,800 | 922.50 |
| 2006-07-25 | 3,640 | 3,710 | 3,630 | 3,680 | 12,300 | 920 |
| 2006-07-24 | 3,760 | 3,760 | 3,630 | 3,650 | 14,100 | 912.50 |
| 2006-07-21 | 3,840 | 3,870 | 3,750 | 3,800 | 21,700 | 950 |
| 2006-07-20 | 4,050 | 4,050 | 3,840 | 3,910 | 39,000 | 977.50 |
| 2006-07-19 | 4,050 | 4,050 | 3,820 | 3,900 | 16,800 | 975 |
| 2006-07-18 | 4,150 | 4,150 | 3,890 | 3,950 | 23,200 | 987.50 |
| 2006-07-14 | 4,090 | 4,100 | 3,990 | 4,000 | 16,100 | 1,000 |
| 2006-07-13 | 4,110 | 4,150 | 4,020 | 4,150 | 13,600 | 1,037.50 |
| 2006-07-12 | 4,130 | 4,130 | 4,070 | 4,130 | 9,900 | 1,032.50 |
| 2006-07-11 | 4,060 | 4,150 | 4,050 | 4,140 | 32,600 | 1,035 |
| 2006-07-10 | 4,130 | 4,130 | 3,970 | 4,070 | 18,400 | 1,017.50 |
| 2006-07-07 | 4,120 | 4,130 | 4,090 | 4,120 | 11,300 | 1,030 |
| 2006-07-06 | 4,110 | 4,130 | 4,060 | 4,100 | 10,900 | 1,025 |
| 2006-07-05 | 4,130 | 4,130 | 4,070 | 4,110 | 20,500 | 1,027.50 |
| 2006-07-04 | 4,170 | 4,170 | 4,100 | 4,110 | 10,100 | 1,027.50 |
| 2006-07-03 | 4,090 | 4,120 | 4,040 | 4,110 | 15,400 | 1,027.50 |
| 2006-06-30 | 4,050 | 4,100 | 4,020 | 4,090 | 12,500 | 1,022.50 |
| 2006-06-29 | 4,050 | 4,050 | 4,000 | 4,050 | 21,100 | 1,012.50 |
| 2006-06-28 | 4,020 | 4,050 | 3,990 | 4,010 | 12,900 | 1,002.50 |
| 2006-06-27 | 4,000 | 4,050 | 3,990 | 4,040 | 19,400 | 1,010 |
| 2006-06-26 | 4,000 | 4,050 | 3,960 | 3,990 | 25,000 | 997.50 |
| 2006-06-23 | 4,150 | 4,160 | 4,020 | 4,040 | 20,500 | 1,010 |
| 2006-06-22 | 4,100 | 4,170 | 4,080 | 4,120 | 10,100 | 1,030 |
| 2006-06-21 | 4,100 | 4,120 | 4,030 | 4,080 | 12,300 | 1,020 |
| 2006-06-20 | 4,100 | 4,100 | 4,080 | 4,090 | 3,100 | 1,022.50 |
| 2006-06-19 | 4,150 | 4,150 | 4,070 | 4,130 | 15,500 | 1,032.50 |
| 2006-06-16 | 4,140 | 4,180 | 4,110 | 4,160 | 26,500 | 1,040 |
| 2006-06-15 | 4,050 | 4,200 | 4,050 | 4,140 | 34,500 | 1,035 |
| 2006-06-14 | 4,010 | 4,080 | 4,010 | 4,020 | 23,300 | 1,005 |
| 2006-06-13 | 4,130 | 4,160 | 4,020 | 4,080 | 17,800 | 1,020 |
| 2006-06-12 | 4,050 | 4,220 | 4,040 | 4,160 | 42,100 | 1,040 |
| 2006-06-09 | 4,000 | 4,030 | 3,810 | 4,000 | 29,000 | 1,000 |
| 2006-06-08 | 4,110 | 4,120 | 3,900 | 3,950 | 20,000 | 987.50 |
| 2006-06-07 | 4,260 | 4,260 | 4,150 | 4,150 | 15,800 | 1,037.50 |
| 2006-06-06 | 4,190 | 4,220 | 4,160 | 4,180 | 14,500 | 1,045 |
| 2006-06-05 | 4,310 | 4,350 | 4,210 | 4,270 | 23,700 | 1,067.50 |
| 2006-06-02 | 4,330 | 4,330 | 4,220 | 4,310 | 17,900 | 1,077.50 |
| 2006-06-01 | 4,310 | 4,320 | 4,270 | 4,300 | 4,600 | 1,075 |
| 2006-05-31 | 4,360 | 4,380 | 4,280 | 4,280 | 26,700 | 1,070 |
| 2006-05-30 | 4,350 | 4,390 | 4,320 | 4,360 | 14,800 | 1,090 |
| 2006-05-29 | 4,360 | 4,370 | 4,320 | 4,360 | 5,500 | 1,090 |
| 2006-05-26 | 4,410 | 4,440 | 4,350 | 4,370 | 14,000 | 1,092.50 |
| 2006-05-25 | 4,260 | 4,420 | 4,240 | 4,420 | 27,300 | 1,105 |
| 2006-05-24 | 4,250 | 4,270 | 4,220 | 4,250 | 10,600 | 1,062.50 |
| 2006-05-23 | 4,310 | 4,310 | 4,250 | 4,280 | 12,400 | 1,070 |
| 2006-05-22 | 4,370 | 4,400 | 4,300 | 4,310 | 33,800 | 1,077.50 |
| 2006-05-19 | 4,200 | 4,350 | 4,180 | 4,320 | 26,800 | 1,080 |
| 2006-05-18 | 4,280 | 4,300 | 4,180 | 4,240 | 17,600 | 1,060 |
| 2006-05-17 | 4,370 | 4,380 | 4,300 | 4,370 | 10,100 | 1,092.50 |
| 2006-05-16 | 4,440 | 4,510 | 4,400 | 4,400 | 14,700 | 1,100 |
| 2006-05-15 | 4,500 | 4,530 | 4,450 | 4,460 | 10,500 | 1,115 |
| 2006-05-12 | 4,510 | 4,520 | 4,460 | 4,500 | 14,800 | 1,125 |
| 2006-05-11 | 4,570 | 4,640 | 4,530 | 4,530 | 15,400 | 1,132.50 |
| 2006-05-10 | 4,650 | 4,660 | 4,550 | 4,580 | 21,400 | 1,145 |
| 2006-05-09 | 4,740 | 4,750 | 4,680 | 4,700 | 9,200 | 1,175 |
| 2006-05-08 | 4,870 | 4,870 | 4,740 | 4,760 | 9,200 | 1,190 |
| 2006-05-02 | 4,800 | 4,820 | 4,710 | 4,720 | 8,700 | 1,180 |
| 2006-05-01 | 4,800 | 4,850 | 4,760 | 4,800 | 21,400 | 1,200 |
| 2006-04-28 | 4,740 | 4,790 | 4,600 | 4,780 | 14,300 | 1,195 |
| 2006-04-27 | 4,740 | 4,740 | 4,650 | 4,740 | 17,300 | 1,185 |
| 2006-04-26 | 4,700 | 4,770 | 4,610 | 4,700 | 17,600 | 1,175 |
| 2006-04-25 | 4,470 | 4,640 | 4,470 | 4,640 | 11,800 | 1,160 |
| 2006-04-24 | 4,550 | 4,600 | 4,440 | 4,480 | 17,200 | 1,120 |
| 2006-04-21 | 4,650 | 4,690 | 4,610 | 4,650 | 11,400 | 1,162.50 |
| 2006-04-20 | 4,680 | 4,690 | 4,580 | 4,660 | 11,300 | 1,165 |
| 2006-04-19 | 4,740 | 4,760 | 4,680 | 4,700 | 14,900 | 1,175 |
| 2006-04-18 | 4,680 | 4,750 | 4,680 | 4,720 | 22,200 | 1,180 |
| 2006-04-17 | 4,830 | 4,830 | 4,680 | 4,680 | 19,400 | 1,170 |
| 2006-04-14 | 4,850 | 4,900 | 4,810 | 4,830 | 20,100 | 1,207.50 |
| 2006-04-13 | 4,830 | 4,860 | 4,790 | 4,860 | 19,500 | 1,215 |
| 2006-04-12 | 4,870 | 4,870 | 4,810 | 4,810 | 17,500 | 1,202.50 |
| 2006-04-11 | 4,840 | 4,850 | 4,800 | 4,840 | 20,400 | 1,210 |
| 2006-04-10 | 4,850 | 4,850 | 4,810 | 4,820 | 18,300 | 1,205 |
| 2006-04-07 | 4,780 | 4,830 | 4,730 | 4,830 | 27,800 | 1,207.50 |
| 2006-04-06 | 4,800 | 4,850 | 4,780 | 4,820 | 29,000 | 1,205 |
| 2006-04-05 | 4,860 | 4,880 | 4,790 | 4,790 | 25,900 | 1,197.50 |
| 2006-04-04 | 4,800 | 4,820 | 4,730 | 4,810 | 27,900 | 1,202.50 |
| 2006-04-03 | 4,750 | 4,750 | 4,700 | 4,750 | 17,600 | 1,187.50 |
| 2006-03-31 | 4,750 | 4,760 | 4,710 | 4,750 | 22,800 | 1,187.50 |
| 2006-03-30 | 4,600 | 4,720 | 4,600 | 4,690 | 22,600 | 1,172.50 |
| 2006-03-29 | 4,490 | 4,650 | 4,490 | 4,620 | 10,000 | 1,155 |
| 2006-03-28 | 4,550 | 4,580 | 4,480 | 4,540 | 10,300 | 1,135 |
| 2006-03-27 | 4,510 | 4,560 | 4,510 | 4,560 | 16,000 | 1,140 |
| 2006-03-24 | 4,500 | 4,550 | 4,470 | 4,510 | 17,600 | 1,127.50 |
| 2006-03-23 | 4,390 | 4,520 | 4,390 | 4,520 | 19,500 | 1,130 |
| 2006-03-22 | 4,400 | 4,440 | 4,350 | 4,400 | 6,100 | 1,100 |
| 2006-03-20 | 4,400 | 4,450 | 4,300 | 4,410 | 43,400 | 1,102.50 |
| 2006-03-17 | 4,470 | 4,490 | 4,400 | 4,420 | 30,700 | 1,105 |
| 2006-03-16 | 4,450 | 4,500 | 4,440 | 4,480 | 20,700 | 1,120 |
| 2006-03-15 | 4,500 | 4,520 | 4,440 | 4,450 | 39,600 | 1,112.50 |
| 2006-03-14 | 4,600 | 4,600 | 4,480 | 4,550 | 28,800 | 1,137.50 |
| 2006-03-13 | 4,380 | 4,620 | 4,380 | 4,610 | 54,300 | 1,152.50 |
| 2006-03-10 | 4,350 | 4,380 | 4,340 | 4,370 | 57,500 | 1,092.50 |
| 2006-03-09 | 4,410 | 4,470 | 4,270 | 4,410 | 33,700 | 1,102.50 |
| 2006-03-08 | 4,540 | 4,540 | 4,450 | 4,480 | 14,300 | 1,120 |
| 2006-03-07 | 4,580 | 4,580 | 4,470 | 4,530 | 24,200 | 1,132.50 |
| 2006-03-06 | 4,660 | 4,660 | 4,490 | 4,530 | 21,200 | 1,132.50 |
| 2006-03-03 | 4,540 | 4,790 | 4,530 | 4,610 | 19,900 | 1,152.50 |
| 2006-03-02 | 4,660 | 4,750 | 4,590 | 4,690 | 31,900 | 1,172.50 |
| 2006-03-01 | 4,660 | 4,810 | 4,560 | 4,710 | 65,900 | 1,177.50 |
| 2006-02-28 | 4,980 | 4,980 | 4,850 | 4,910 | 84,900 | 1,227.50 |
| 2006-02-27 | 4,950 | 4,990 | 4,760 | 4,980 | 155,500 | 1,245 |
| 2006-02-24 | 4,880 | 4,980 | 4,840 | 4,980 | 66,400 | 1,245 |
| 2006-02-23 | 4,670 | 4,870 | 4,670 | 4,840 | 48,500 | 1,210 |
| 2006-02-22 | 4,550 | 4,730 | 4,450 | 4,720 | 42,400 | 1,180 |
| 2006-02-21 | 4,400 | 4,550 | 4,370 | 4,500 | 42,300 | 1,125 |
| 2006-02-20 | 4,690 | 4,690 | 4,410 | 4,500 | 21,100 | 1,125 |
| 2006-02-17 | 4,760 | 4,800 | 4,630 | 4,700 | 28,500 | 1,175 |
| 2006-02-16 | 4,760 | 4,840 | 4,730 | 4,750 | 29,900 | 1,187.50 |
| 2006-02-15 | 4,730 | 4,900 | 4,730 | 4,810 | 38,100 | 1,202.50 |
| 2006-02-14 | 4,580 | 4,750 | 4,510 | 4,730 | 64,500 | 1,182.50 |
| 2006-02-13 | 4,740 | 4,740 | 4,680 | 4,680 | 30,300 | 1,170 |
| 2006-02-10 | 4,930 | 4,930 | 4,510 | 4,870 | 44,200 | 1,217.50 |
| 2006-02-09 | 4,980 | 5,000 | 4,900 | 4,930 | 38,900 | 1,232.50 |
| 2006-02-08 | 5,050 | 5,060 | 4,990 | 4,990 | 24,900 | 1,247.50 |
| 2006-02-07 | 5,060 | 5,080 | 4,950 | 5,000 | 76,800 | 1,250 |
| 2006-02-06 | 5,160 | 5,170 | 5,030 | 5,070 | 56,600 | 1,267.50 |
| 2006-02-03 | 5,210 | 5,220 | 5,160 | 5,180 | 12,100 | 1,295 |
| 2006-02-02 | 5,250 | 5,260 | 5,160 | 5,180 | 20,000 | 1,295 |
| 2006-02-01 | 5,310 | 5,340 | 5,210 | 5,220 | 14,900 | 1,305 |
| 2006-01-31 | 5,310 | 5,370 | 5,270 | 5,350 | 47,200 | 1,337.50 |
| 2006-01-30 | 5,200 | 5,390 | 5,150 | 5,230 | 78,600 | 1,307.50 |
| 2006-01-27 | 5,450 | 5,500 | 5,400 | 5,470 | 37,800 | 1,367.50 |
| 2006-01-26 | 5,380 | 5,410 | 5,330 | 5,360 | 11,300 | 1,340 |
| 2006-01-25 | 5,410 | 5,460 | 5,330 | 5,360 | 32,200 | 1,340 |
| 2006-01-24 | 5,390 | 5,440 | 5,310 | 5,400 | 41,800 | 1,350 |
| 2006-01-23 | 5,300 | 5,570 | 5,210 | 5,390 | 116,600 | 1,347.50 |
| 2006-01-20 | 5,380 | 5,420 | 5,350 | 5,400 | 48,800 | 1,350 |
| 2006-01-19 | 4,940 | 5,240 | 4,940 | 5,230 | 61,300 | 1,307.50 |
| 2006-01-18 | 4,910 | 5,100 | 4,650 | 4,990 | 106,600 | 1,247.50 |
| 2006-01-17 | 5,560 | 5,560 | 5,290 | 5,300 | 31,600 | 1,325 |
| 2006-01-16 | 5,390 | 5,700 | 5,350 | 5,630 | 64,200 | 1,407.50 |
| 2006-01-13 | 5,220 | 5,390 | 5,210 | 5,340 | 22,000 | 1,335 |
| 2006-01-12 | 5,200 | 5,260 | 5,130 | 5,260 | 31,000 | 1,315 |
| 2006-01-11 | 5,140 | 5,140 | 5,030 | 5,100 | 30,300 | 1,275 |
| 2006-01-10 | 5,120 | 5,240 | 5,060 | 5,130 | 52,100 | 1,282.50 |
| 2006-01-06 | 5,040 | 5,100 | 5,030 | 5,080 | 32,200 | 1,270 |
| 2006-01-05 | 4,900 | 5,000 | 4,840 | 4,990 | 41,200 | 1,247.50 |
| 2006-01-04 | 4,780 | 4,810 | 4,770 | 4,790 | 9,100 | 1,197.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
