2664 (株)カワチ薬品 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 | 3,280 | 3,280 | 3,240 | 3,250 | 3,400 | 3,250 |
| 2006-12-28 | 3,250 | 3,270 | 3,240 | 3,270 | 11,300 | 3,270 |
| 2006-12-27 | 3,240 | 3,250 | 3,220 | 3,250 | 10,800 | 3,250 |
| 2006-12-26 | 3,230 | 3,240 | 3,200 | 3,230 | 15,100 | 3,230 |
| 2006-12-25 | 3,260 | 3,270 | 3,220 | 3,220 | 21,000 | 3,220 |
| 2006-12-22 | 3,290 | 3,300 | 3,260 | 3,260 | 19,400 | 3,260 |
| 2006-12-21 | 3,330 | 3,340 | 3,270 | 3,330 | 31,900 | 3,330 |
| 2006-12-20 | 3,260 | 3,340 | 3,250 | 3,320 | 26,400 | 3,320 |
| 2006-12-19 | 3,350 | 3,350 | 3,240 | 3,250 | 47,900 | 3,250 |
| 2006-12-18 | 3,300 | 3,360 | 3,300 | 3,350 | 31,900 | 3,350 |
| 2006-12-15 | 3,280 | 3,310 | 3,280 | 3,290 | 28,000 | 3,290 |
| 2006-12-14 | 3,300 | 3,300 | 3,250 | 3,250 | 28,400 | 3,250 |
| 2006-12-13 | 3,330 | 3,340 | 3,290 | 3,300 | 39,400 | 3,300 |
| 2006-12-12 | 3,340 | 3,350 | 3,310 | 3,340 | 21,700 | 3,340 |
| 2006-12-11 | 3,380 | 3,420 | 3,340 | 3,350 | 16,000 | 3,350 |
| 2006-12-08 | 3,310 | 3,400 | 3,310 | 3,380 | 29,600 | 3,380 |
| 2006-12-07 | 3,290 | 3,370 | 3,260 | 3,360 | 32,600 | 3,360 |
| 2006-12-06 | 3,400 | 3,430 | 3,280 | 3,290 | 58,500 | 3,290 |
| 2006-12-05 | 3,400 | 3,430 | 3,350 | 3,350 | 59,100 | 3,350 |
| 2006-12-04 | 3,300 | 3,390 | 3,280 | 3,390 | 30,600 | 3,390 |
| 2006-12-01 | 3,220 | 3,310 | 3,220 | 3,290 | 29,500 | 3,290 |
| 2006-11-30 | 3,200 | 3,240 | 3,200 | 3,220 | 27,400 | 3,220 |
| 2006-11-29 | 3,190 | 3,210 | 3,180 | 3,200 | 36,200 | 3,200 |
| 2006-11-28 | 3,280 | 3,280 | 3,180 | 3,190 | 57,700 | 3,190 |
| 2006-11-27 | 3,200 | 3,320 | 3,200 | 3,310 | 21,300 | 3,310 |
| 2006-11-24 | 3,170 | 3,230 | 3,150 | 3,200 | 21,200 | 3,200 |
| 2006-11-22 | 3,100 | 3,170 | 3,100 | 3,160 | 30,600 | 3,160 |
| 2006-11-21 | 3,080 | 3,140 | 3,060 | 3,130 | 31,500 | 3,130 |
| 2006-11-20 | 3,230 | 3,250 | 3,070 | 3,070 | 52,700 | 3,070 |
| 2006-11-17 | 3,290 | 3,290 | 3,250 | 3,250 | 11,500 | 3,250 |
| 2006-11-16 | 3,300 | 3,320 | 3,280 | 3,280 | 17,700 | 3,280 |
| 2006-11-15 | 3,320 | 3,370 | 3,290 | 3,290 | 32,000 | 3,290 |
| 2006-11-14 | 3,340 | 3,410 | 3,340 | 3,370 | 14,600 | 3,370 |
| 2006-11-13 | 3,380 | 3,430 | 3,310 | 3,320 | 50,300 | 3,320 |
| 2006-11-10 | 3,450 | 3,450 | 3,400 | 3,400 | 45,900 | 3,400 |
| 2006-11-09 | 3,400 | 3,500 | 3,400 | 3,470 | 30,300 | 3,470 |
| 2006-11-08 | 3,430 | 3,450 | 3,370 | 3,420 | 27,800 | 3,420 |
| 2006-11-07 | 3,560 | 3,570 | 3,430 | 3,480 | 64,300 | 3,480 |
| 2006-11-06 | 3,540 | 3,590 | 3,510 | 3,560 | 28,200 | 3,560 |
| 2006-11-02 | 3,440 | 3,540 | 3,430 | 3,540 | 59,400 | 3,540 |
| 2006-11-01 | 3,430 | 3,450 | 3,400 | 3,400 | 13,800 | 3,400 |
| 2006-10-31 | 3,460 | 3,460 | 3,370 | 3,390 | 18,800 | 3,390 |
| 2006-10-30 | 3,480 | 3,480 | 3,360 | 3,440 | 59,400 | 3,440 |
| 2006-10-27 | 3,490 | 3,520 | 3,420 | 3,450 | 40,200 | 3,450 |
| 2006-10-26 | 3,520 | 3,520 | 3,450 | 3,460 | 29,000 | 3,460 |
| 2006-10-25 | 3,500 | 3,510 | 3,410 | 3,420 | 28,500 | 3,420 |
| 2006-10-24 | 3,440 | 3,470 | 3,430 | 3,460 | 33,500 | 3,460 |
| 2006-10-23 | 3,410 | 3,410 | 3,370 | 3,400 | 19,700 | 3,400 |
| 2006-10-20 | 3,400 | 3,400 | 3,360 | 3,360 | 14,300 | 3,360 |
| 2006-10-19 | 3,370 | 3,420 | 3,360 | 3,390 | 22,300 | 3,390 |
| 2006-10-18 | 3,400 | 3,400 | 3,310 | 3,390 | 29,500 | 3,390 |
| 2006-10-17 | 3,410 | 3,420 | 3,360 | 3,370 | 27,700 | 3,370 |
| 2006-10-16 | 3,340 | 3,390 | 3,310 | 3,380 | 30,700 | 3,380 |
| 2006-10-13 | 3,300 | 3,310 | 3,270 | 3,300 | 19,700 | 3,300 |
| 2006-10-12 | 3,240 | 3,270 | 3,230 | 3,250 | 36,500 | 3,250 |
| 2006-10-11 | 3,390 | 3,390 | 3,230 | 3,240 | 55,400 | 3,240 |
| 2006-10-10 | 3,490 | 3,490 | 3,390 | 3,400 | 46,200 | 3,400 |
| 2006-10-06 | 3,560 | 3,560 | 3,470 | 3,490 | 32,000 | 3,490 |
| 2006-10-05 | 3,530 | 3,550 | 3,510 | 3,520 | 25,700 | 3,520 |
| 2006-10-04 | 3,630 | 3,650 | 3,490 | 3,510 | 43,900 | 3,510 |
| 2006-10-03 | 3,650 | 3,710 | 3,630 | 3,630 | 42,400 | 3,630 |
| 2006-10-02 | 3,620 | 3,640 | 3,580 | 3,580 | 21,500 | 3,580 |
| 2006-09-29 | 3,590 | 3,630 | 3,560 | 3,580 | 21,800 | 3,580 |
| 2006-09-28 | 3,550 | 3,570 | 3,510 | 3,570 | 18,100 | 3,570 |
| 2006-09-27 | 3,510 | 3,560 | 3,500 | 3,550 | 15,300 | 3,550 |
| 2006-09-26 | 3,620 | 3,630 | 3,460 | 3,460 | 20,500 | 3,460 |
| 2006-09-25 | 3,530 | 3,600 | 3,520 | 3,600 | 38,900 | 3,600 |
| 2006-09-22 | 3,450 | 3,520 | 3,440 | 3,500 | 31,400 | 3,500 |
| 2006-09-21 | 3,470 | 3,470 | 3,430 | 3,460 | 39,100 | 3,460 |
| 2006-09-20 | 3,480 | 3,480 | 3,430 | 3,440 | 27,600 | 3,440 |
| 2006-09-19 | 3,510 | 3,560 | 3,460 | 3,470 | 55,900 | 3,470 |
| 2006-09-15 | 3,530 | 3,560 | 3,460 | 3,500 | 30,300 | 3,500 |
| 2006-09-14 | 3,600 | 3,610 | 3,520 | 3,550 | 48,500 | 3,550 |
| 2006-09-13 | 3,680 | 3,720 | 3,600 | 3,600 | 49,600 | 3,600 |
| 2006-09-12 | 3,760 | 3,760 | 3,680 | 3,720 | 29,600 | 3,720 |
| 2006-09-11 | 3,770 | 3,790 | 3,700 | 3,700 | 43,300 | 3,700 |
| 2006-09-08 | 3,740 | 3,750 | 3,690 | 3,690 | 69,500 | 3,690 |
| 2006-09-07 | 3,880 | 3,880 | 3,780 | 3,790 | 20,000 | 3,790 |
| 2006-09-06 | 3,840 | 3,860 | 3,800 | 3,830 | 26,700 | 3,830 |
| 2006-09-05 | 3,930 | 3,930 | 3,870 | 3,880 | 22,000 | 3,880 |
| 2006-09-04 | 3,970 | 3,970 | 3,930 | 3,930 | 14,100 | 3,930 |
| 2006-09-01 | 3,920 | 3,940 | 3,910 | 3,930 | 7,600 | 3,930 |
| 2006-08-31 | 3,890 | 3,950 | 3,880 | 3,920 | 15,000 | 3,920 |
| 2006-08-30 | 3,920 | 3,920 | 3,880 | 3,890 | 12,400 | 3,890 |
| 2006-08-29 | 3,930 | 3,930 | 3,840 | 3,870 | 7,200 | 3,870 |
| 2006-08-28 | 3,920 | 3,970 | 3,860 | 3,860 | 13,000 | 3,860 |
| 2006-08-25 | 3,890 | 3,940 | 3,890 | 3,920 | 5,900 | 3,920 |
| 2006-08-24 | 3,900 | 3,920 | 3,890 | 3,910 | 6,500 | 3,910 |
| 2006-08-23 | 3,940 | 3,950 | 3,910 | 3,930 | 8,700 | 3,930 |
| 2006-08-22 | 3,950 | 3,950 | 3,890 | 3,920 | 13,900 | 3,920 |
| 2006-08-21 | 3,970 | 3,970 | 3,910 | 3,920 | 6,100 | 3,920 |
| 2006-08-18 | 3,960 | 3,980 | 3,950 | 3,970 | 15,200 | 3,970 |
| 2006-08-17 | 3,930 | 3,950 | 3,910 | 3,910 | 16,000 | 3,910 |
| 2006-08-16 | 3,970 | 3,980 | 3,890 | 3,930 | 11,500 | 3,930 |
| 2006-08-15 | 3,930 | 3,980 | 3,900 | 3,930 | 10,600 | 3,930 |
| 2006-08-14 | 3,810 | 3,940 | 3,800 | 3,920 | 30,000 | 3,920 |
| 2006-08-11 | 3,770 | 3,820 | 3,770 | 3,820 | 6,700 | 3,820 |
| 2006-08-10 | 3,810 | 3,820 | 3,750 | 3,810 | 12,400 | 3,810 |
| 2006-08-09 | 3,800 | 3,820 | 3,760 | 3,800 | 14,200 | 3,800 |
| 2006-08-08 | 3,790 | 3,790 | 3,750 | 3,790 | 6,000 | 3,790 |
| 2006-08-07 | 3,790 | 3,820 | 3,730 | 3,740 | 13,100 | 3,740 |
| 2006-08-04 | 3,830 | 3,850 | 3,790 | 3,830 | 17,300 | 3,830 |
| 2006-08-03 | 3,810 | 3,810 | 3,770 | 3,780 | 27,900 | 3,780 |
| 2006-08-02 | 3,740 | 3,770 | 3,710 | 3,770 | 22,200 | 3,770 |
| 2006-08-01 | 3,750 | 3,820 | 3,730 | 3,770 | 26,000 | 3,770 |
| 2006-07-31 | 3,770 | 3,770 | 3,700 | 3,710 | 33,300 | 3,710 |
| 2006-07-28 | 3,720 | 3,720 | 3,640 | 3,680 | 46,700 | 3,680 |
| 2006-07-27 | 3,740 | 3,750 | 3,690 | 3,730 | 14,400 | 3,730 |
| 2006-07-26 | 3,700 | 3,780 | 3,690 | 3,730 | 44,600 | 3,730 |
| 2006-07-25 | 3,810 | 3,820 | 3,760 | 3,770 | 71,000 | 3,770 |
| 2006-07-24 | 3,800 | 3,840 | 3,720 | 3,780 | 81,200 | 3,780 |
| 2006-07-21 | 3,900 | 3,920 | 3,820 | 3,820 | 60,800 | 3,820 |
| 2006-07-20 | 3,790 | 3,920 | 3,770 | 3,890 | 60,300 | 3,890 |
| 2006-07-19 | 3,670 | 3,730 | 3,650 | 3,720 | 52,000 | 3,720 |
| 2006-07-18 | 3,640 | 3,740 | 3,590 | 3,630 | 84,900 | 3,630 |
| 2006-07-14 | 3,700 | 3,710 | 3,570 | 3,630 | 82,200 | 3,630 |
| 2006-07-13 | 3,740 | 3,760 | 3,680 | 3,720 | 72,900 | 3,720 |
| 2006-07-12 | 3,810 | 3,850 | 3,760 | 3,770 | 65,000 | 3,770 |
| 2006-07-11 | 3,860 | 3,880 | 3,800 | 3,810 | 34,800 | 3,810 |
| 2006-07-10 | 3,850 | 3,870 | 3,800 | 3,830 | 55,700 | 3,830 |
| 2006-07-07 | 3,880 | 3,900 | 3,840 | 3,850 | 56,800 | 3,850 |
| 2006-07-06 | 4,030 | 4,060 | 3,920 | 3,960 | 60,500 | 3,960 |
| 2006-07-05 | 4,040 | 4,050 | 3,990 | 4,030 | 17,500 | 4,030 |
| 2006-07-04 | 4,000 | 4,070 | 3,980 | 4,040 | 50,600 | 4,040 |
| 2006-07-03 | 3,930 | 4,050 | 3,930 | 4,010 | 46,200 | 4,010 |
| 2006-06-30 | 3,810 | 3,970 | 3,810 | 3,930 | 81,100 | 3,930 |
| 2006-06-29 | 3,850 | 3,870 | 3,820 | 3,860 | 59,000 | 3,860 |
| 2006-06-28 | 3,910 | 3,940 | 3,890 | 3,900 | 41,600 | 3,900 |
| 2006-06-27 | 4,040 | 4,040 | 3,920 | 3,960 | 26,300 | 3,960 |
| 2006-06-26 | 3,960 | 4,020 | 3,920 | 3,990 | 16,700 | 3,990 |
| 2006-06-23 | 3,980 | 4,100 | 3,930 | 4,000 | 50,200 | 4,000 |
| 2006-06-22 | 3,900 | 4,050 | 3,900 | 4,030 | 49,500 | 4,030 |
| 2006-06-21 | 3,900 | 3,950 | 3,900 | 3,920 | 17,100 | 3,920 |
| 2006-06-20 | 3,970 | 3,970 | 3,870 | 3,900 | 17,500 | 3,900 |
| 2006-06-19 | 3,860 | 4,030 | 3,810 | 3,990 | 56,500 | 3,990 |
| 2006-06-16 | 3,840 | 3,910 | 3,840 | 3,860 | 54,200 | 3,860 |
| 2006-06-15 | 3,830 | 3,890 | 3,740 | 3,790 | 73,400 | 3,790 |
| 2006-06-14 | 3,800 | 4,020 | 3,760 | 3,810 | 133,700 | 3,810 |
| 2006-06-13 | 3,970 | 3,970 | 3,870 | 3,890 | 28,000 | 3,890 |
| 2006-06-12 | 3,860 | 3,970 | 3,820 | 3,970 | 24,700 | 3,970 |
| 2006-06-09 | 3,890 | 3,940 | 3,840 | 3,910 | 47,600 | 3,910 |
| 2006-06-08 | 4,070 | 4,070 | 3,890 | 3,890 | 28,200 | 3,890 |
| 2006-06-07 | 4,120 | 4,130 | 4,060 | 4,070 | 25,600 | 4,070 |
| 2006-06-06 | 4,070 | 4,110 | 4,040 | 4,070 | 23,500 | 4,070 |
| 2006-06-05 | 4,010 | 4,080 | 3,990 | 4,060 | 48,000 | 4,060 |
| 2006-06-02 | 4,030 | 4,040 | 3,940 | 4,000 | 82,000 | 4,000 |
| 2006-06-01 | 4,070 | 4,080 | 4,030 | 4,040 | 56,400 | 4,040 |
| 2006-05-31 | 4,060 | 4,140 | 4,060 | 4,070 | 76,400 | 4,070 |
| 2006-05-30 | 4,200 | 4,200 | 4,070 | 4,070 | 89,100 | 4,070 |
| 2006-05-29 | 4,210 | 4,250 | 4,180 | 4,200 | 37,700 | 4,200 |
| 2006-05-26 | 4,180 | 4,310 | 4,150 | 4,250 | 75,100 | 4,250 |
| 2006-05-25 | 4,200 | 4,260 | 4,130 | 4,230 | 56,800 | 4,230 |
| 2006-05-24 | 4,130 | 4,250 | 4,100 | 4,250 | 50,300 | 4,250 |
| 2006-05-23 | 4,220 | 4,220 | 4,100 | 4,130 | 52,500 | 4,130 |
| 2006-05-22 | 4,290 | 4,300 | 4,220 | 4,240 | 26,400 | 4,240 |
| 2006-05-19 | 4,190 | 4,330 | 4,190 | 4,320 | 46,900 | 4,320 |
| 2006-05-18 | 4,240 | 4,290 | 4,170 | 4,240 | 69,000 | 4,240 |
| 2006-05-17 | 4,170 | 4,270 | 4,100 | 4,250 | 80,200 | 4,250 |
| 2006-05-16 | 4,120 | 4,260 | 4,110 | 4,140 | 85,400 | 4,140 |
| 2006-05-15 | 4,100 | 4,200 | 4,090 | 4,110 | 63,000 | 4,110 |
| 2006-05-12 | 4,190 | 4,190 | 4,130 | 4,150 | 47,000 | 4,150 |
| 2006-05-11 | 4,200 | 4,250 | 4,160 | 4,200 | 133,700 | 4,200 |
| 2006-05-10 | 4,420 | 4,420 | 4,190 | 4,200 | 175,100 | 4,200 |
| 2006-05-09 | 4,430 | 4,470 | 4,390 | 4,460 | 148,100 | 4,460 |
| 2006-05-08 | 4,330 | 4,440 | 4,300 | 4,380 | 76,500 | 4,380 |
| 2006-05-02 | 4,280 | 4,370 | 4,270 | 4,340 | 56,100 | 4,340 |
| 2006-05-01 | 4,300 | 4,330 | 4,280 | 4,290 | 18,700 | 4,290 |
| 2006-04-28 | 4,280 | 4,380 | 4,260 | 4,300 | 94,900 | 4,300 |
| 2006-04-27 | 4,320 | 4,320 | 4,270 | 4,280 | 36,200 | 4,280 |
| 2006-04-26 | 4,310 | 4,360 | 4,290 | 4,320 | 68,400 | 4,320 |
| 2006-04-25 | 4,320 | 4,350 | 4,280 | 4,300 | 100,200 | 4,300 |
| 2006-04-24 | 4,400 | 4,400 | 4,300 | 4,310 | 126,100 | 4,310 |
| 2006-04-21 | 4,330 | 4,390 | 4,310 | 4,350 | 84,300 | 4,350 |
| 2006-04-20 | 4,340 | 4,350 | 4,270 | 4,280 | 94,700 | 4,280 |
| 2006-04-19 | 4,420 | 4,440 | 4,330 | 4,350 | 103,400 | 4,350 |
| 2006-04-18 | 4,390 | 4,400 | 4,350 | 4,390 | 43,800 | 4,390 |
| 2006-04-17 | 4,460 | 4,480 | 4,400 | 4,400 | 79,400 | 4,400 |
| 2006-04-14 | 4,530 | 4,530 | 4,460 | 4,480 | 53,500 | 4,480 |
| 2006-04-13 | 4,520 | 4,540 | 4,460 | 4,510 | 58,900 | 4,510 |
| 2006-04-12 | 4,560 | 4,560 | 4,500 | 4,500 | 44,500 | 4,500 |
| 2006-04-11 | 4,610 | 4,630 | 4,550 | 4,610 | 35,200 | 4,610 |
| 2006-04-10 | 4,600 | 4,650 | 4,580 | 4,650 | 38,800 | 4,650 |
| 2006-04-07 | 4,630 | 4,630 | 4,580 | 4,630 | 33,600 | 4,630 |
| 2006-04-06 | 4,620 | 4,620 | 4,570 | 4,590 | 38,600 | 4,590 |
| 2006-04-05 | 4,650 | 4,650 | 4,540 | 4,580 | 40,000 | 4,580 |
| 2006-04-04 | 4,720 | 4,720 | 4,620 | 4,650 | 76,900 | 4,650 |
| 2006-04-03 | 4,640 | 4,800 | 4,630 | 4,770 | 55,600 | 4,770 |
| 2006-03-31 | 4,660 | 4,680 | 4,620 | 4,630 | 32,100 | 4,630 |
| 2006-03-30 | 4,620 | 4,700 | 4,590 | 4,660 | 34,400 | 4,660 |
| 2006-03-29 | 4,550 | 4,630 | 4,540 | 4,590 | 27,400 | 4,590 |
| 2006-03-28 | 4,570 | 4,650 | 4,510 | 4,600 | 51,000 | 4,600 |
| 2006-03-27 | 4,510 | 4,600 | 4,470 | 4,590 | 66,500 | 4,590 |
| 2006-03-24 | 4,490 | 4,510 | 4,460 | 4,460 | 33,000 | 4,460 |
| 2006-03-23 | 4,580 | 4,580 | 4,480 | 4,520 | 27,900 | 4,520 |
| 2006-03-22 | 4,540 | 4,550 | 4,510 | 4,550 | 43,800 | 4,550 |
| 2006-03-20 | 4,380 | 4,500 | 4,380 | 4,480 | 29,000 | 4,480 |
| 2006-03-17 | 4,440 | 4,450 | 4,370 | 4,420 | 27,600 | 4,420 |
| 2006-03-16 | 4,510 | 4,520 | 4,400 | 4,400 | 52,400 | 4,400 |
| 2006-03-15 | 4,500 | 4,570 | 4,470 | 4,550 | 84,600 | 4,550 |
| 2006-03-14 | 4,540 | 4,540 | 4,430 | 4,430 | 41,600 | 4,430 |
| 2006-03-13 | 4,470 | 4,590 | 4,460 | 4,470 | 47,900 | 4,470 |
| 2006-03-10 | 4,290 | 4,480 | 4,290 | 4,450 | 93,200 | 4,450 |
| 2006-03-09 | 4,320 | 4,380 | 4,300 | 4,360 | 38,600 | 4,360 |
| 2006-03-08 | 4,300 | 4,310 | 4,260 | 4,300 | 29,100 | 4,300 |
| 2006-03-07 | 4,350 | 4,370 | 4,290 | 4,300 | 53,100 | 4,300 |
| 2006-03-06 | 4,370 | 4,420 | 4,330 | 4,340 | 41,900 | 4,340 |
| 2006-03-03 | 4,410 | 4,460 | 4,350 | 4,420 | 44,000 | 4,420 |
| 2006-03-02 | 4,420 | 4,470 | 4,410 | 4,430 | 38,900 | 4,430 |
| 2006-03-01 | 4,360 | 4,460 | 4,330 | 4,420 | 66,800 | 4,420 |
| 2006-02-28 | 4,300 | 4,530 | 4,300 | 4,500 | 112,100 | 4,500 |
| 2006-02-27 | 4,400 | 4,440 | 4,290 | 4,290 | 87,500 | 4,290 |
| 2006-02-24 | 4,510 | 4,520 | 4,360 | 4,400 | 118,900 | 4,400 |
| 2006-02-23 | 4,370 | 4,610 | 4,370 | 4,530 | 63,100 | 4,530 |
| 2006-02-22 | 4,470 | 4,480 | 4,390 | 4,390 | 33,300 | 4,390 |
| 2006-02-21 | 4,350 | 4,450 | 4,350 | 4,410 | 71,000 | 4,410 |
| 2006-02-20 | 4,350 | 4,440 | 4,320 | 4,380 | 63,300 | 4,380 |
| 2006-02-17 | 4,500 | 4,520 | 4,330 | 4,400 | 91,700 | 4,400 |
| 2006-02-16 | 4,620 | 4,620 | 4,500 | 4,520 | 42,000 | 4,520 |
| 2006-02-15 | 4,620 | 4,710 | 4,590 | 4,620 | 49,200 | 4,620 |
| 2006-02-14 | 4,590 | 4,650 | 4,520 | 4,590 | 77,800 | 4,590 |
| 2006-02-13 | 4,650 | 4,670 | 4,510 | 4,620 | 98,500 | 4,620 |
| 2006-02-10 | 4,790 | 4,790 | 4,660 | 4,670 | 51,000 | 4,670 |
| 2006-02-09 | 4,680 | 4,770 | 4,670 | 4,760 | 102,000 | 4,760 |
| 2006-02-08 | 4,740 | 4,770 | 4,660 | 4,670 | 36,200 | 4,670 |
| 2006-02-07 | 4,740 | 4,760 | 4,720 | 4,720 | 25,800 | 4,720 |
| 2006-02-06 | 4,760 | 4,760 | 4,710 | 4,720 | 34,600 | 4,720 |
| 2006-02-03 | 4,730 | 4,770 | 4,690 | 4,740 | 35,300 | 4,740 |
| 2006-02-02 | 4,790 | 4,790 | 4,690 | 4,720 | 60,500 | 4,720 |
| 2006-02-01 | 4,690 | 4,780 | 4,690 | 4,750 | 64,400 | 4,750 |
| 2006-01-31 | 4,790 | 4,820 | 4,650 | 4,670 | 94,800 | 4,670 |
| 2006-01-30 | 4,820 | 4,880 | 4,740 | 4,740 | 67,400 | 4,740 |
| 2006-01-27 | 4,850 | 4,880 | 4,790 | 4,800 | 31,200 | 4,800 |
| 2006-01-26 | 4,860 | 4,970 | 4,790 | 4,850 | 84,400 | 4,850 |
| 2006-01-25 | 4,930 | 4,950 | 4,830 | 4,850 | 62,400 | 4,850 |
| 2006-01-24 | 4,970 | 5,050 | 4,910 | 4,940 | 91,300 | 4,940 |
| 2006-01-23 | 4,990 | 5,010 | 4,880 | 4,880 | 60,100 | 4,880 |
| 2006-01-20 | 5,220 | 5,250 | 5,000 | 5,010 | 48,400 | 5,010 |
| 2006-01-19 | 4,970 | 5,220 | 4,970 | 5,130 | 73,100 | 5,130 |
| 2006-01-18 | 5,080 | 5,220 | 4,990 | 5,170 | 180,800 | 5,170 |
| 2006-01-17 | 5,200 | 5,290 | 5,160 | 5,180 | 77,100 | 5,180 |
| 2006-01-16 | 5,280 | 5,300 | 5,210 | 5,270 | 79,500 | 5,270 |
| 2006-01-13 | 5,200 | 5,300 | 5,170 | 5,280 | 101,700 | 5,280 |
| 2006-01-12 | 5,080 | 5,170 | 5,070 | 5,150 | 38,300 | 5,150 |
| 2006-01-11 | 5,050 | 5,080 | 4,940 | 5,080 | 80,900 | 5,080 |
| 2006-01-10 | 5,120 | 5,150 | 5,050 | 5,050 | 74,600 | 5,050 |
| 2006-01-06 | 5,140 | 5,170 | 5,080 | 5,120 | 66,300 | 5,120 |
| 2006-01-05 | 5,010 | 5,120 | 5,010 | 5,100 | 69,800 | 5,100 |
| 2006-01-04 | 5,020 | 5,050 | 4,990 | 5,010 | 28,200 | 5,010 |
分割・併合履歴 ： [2004-03-10]1株→2株
