2685 (株)アダストリア 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 | 7,600 | 7,870 | 7,590 | 7,820 | 97,940 | 3,910 |
| 2006-12-28 | 7,590 | 7,590 | 7,520 | 7,590 | 76,920 | 3,795 |
| 2006-12-27 | 7,450 | 7,550 | 7,450 | 7,550 | 66,710 | 3,775 |
| 2006-12-26 | 7,360 | 7,500 | 7,340 | 7,500 | 105,520 | 3,750 |
| 2006-12-25 | 7,410 | 7,420 | 7,300 | 7,330 | 66,540 | 3,665 |
| 2006-12-22 | 7,380 | 7,440 | 7,300 | 7,310 | 130,770 | 3,655 |
| 2006-12-21 | 7,210 | 7,310 | 7,200 | 7,300 | 139,530 | 3,650 |
| 2006-12-20 | 7,190 | 7,280 | 7,170 | 7,250 | 108,070 | 3,625 |
| 2006-12-19 | 7,220 | 7,300 | 7,140 | 7,190 | 192,540 | 3,595 |
| 2006-12-18 | 7,300 | 7,330 | 7,030 | 7,130 | 237,860 | 3,565 |
| 2006-12-15 | 7,140 | 7,250 | 7,140 | 7,220 | 80,100 | 3,610 |
| 2006-12-14 | 7,140 | 7,160 | 7,120 | 7,140 | 58,250 | 3,570 |
| 2006-12-13 | 7,130 | 7,170 | 7,040 | 7,150 | 92,180 | 3,575 |
| 2006-12-12 | 7,050 | 7,180 | 7,030 | 7,120 | 68,160 | 3,560 |
| 2006-12-11 | 6,980 | 7,080 | 6,940 | 7,050 | 162,260 | 3,525 |
| 2006-12-08 | 7,120 | 7,280 | 7,060 | 7,080 | 183,370 | 3,540 |
| 2006-12-07 | 7,250 | 7,260 | 7,090 | 7,120 | 118,910 | 3,560 |
| 2006-12-06 | 7,070 | 7,270 | 7,060 | 7,210 | 160,110 | 3,605 |
| 2006-12-05 | 7,090 | 7,400 | 7,080 | 7,170 | 307,440 | 3,585 |
| 2006-12-04 | 6,960 | 7,070 | 6,870 | 7,060 | 133,790 | 3,530 |
| 2006-12-01 | 6,780 | 6,980 | 6,740 | 6,950 | 287,800 | 3,475 |
| 2006-11-30 | 6,670 | 6,810 | 6,620 | 6,750 | 172,260 | 3,375 |
| 2006-11-29 | 6,500 | 6,750 | 6,410 | 6,710 | 273,440 | 3,355 |
| 2006-11-28 | 6,330 | 6,480 | 6,280 | 6,460 | 219,320 | 3,230 |
| 2006-11-27 | 6,370 | 6,420 | 6,250 | 6,340 | 291,650 | 3,170 |
| 2006-11-24 | 6,250 | 6,470 | 6,210 | 6,460 | 490,430 | 3,230 |
| 2006-11-22 | 5,600 | 6,060 | 5,600 | 6,050 | 247,750 | 3,025 |
| 2006-11-21 | 5,560 | 5,590 | 5,430 | 5,550 | 341,960 | 2,775 |
| 2006-11-20 | 5,890 | 5,930 | 5,590 | 5,610 | 171,520 | 2,805 |
| 2006-11-17 | 5,920 | 5,960 | 5,890 | 5,890 | 119,350 | 2,945 |
| 2006-11-16 | 5,900 | 5,950 | 5,870 | 5,910 | 117,370 | 2,955 |
| 2006-11-15 | 5,730 | 5,850 | 5,730 | 5,770 | 130,350 | 2,885 |
| 2006-11-14 | 5,820 | 5,920 | 5,720 | 5,890 | 133,990 | 2,945 |
| 2006-11-13 | 5,640 | 5,650 | 5,460 | 5,620 | 176,900 | 2,810 |
| 2006-11-10 | 5,570 | 5,700 | 5,540 | 5,640 | 135,460 | 2,820 |
| 2006-11-09 | 5,740 | 5,740 | 5,440 | 5,700 | 279,580 | 2,850 |
| 2006-11-08 | 6,000 | 6,000 | 5,720 | 5,740 | 166,250 | 2,870 |
| 2006-11-07 | 6,070 | 6,070 | 5,900 | 6,000 | 205,360 | 3,000 |
| 2006-11-06 | 6,100 | 6,140 | 5,990 | 6,040 | 234,940 | 3,020 |
| 2006-11-02 | 5,740 | 5,900 | 5,710 | 5,900 | 175,680 | 2,950 |
| 2006-11-01 | 5,770 | 5,880 | 5,710 | 5,740 | 186,360 | 2,870 |
| 2006-10-31 | 5,680 | 5,860 | 5,660 | 5,780 | 356,450 | 2,890 |
| 2006-10-30 | 5,500 | 5,550 | 5,410 | 5,550 | 220,160 | 2,775 |
| 2006-10-27 | 5,530 | 5,550 | 5,460 | 5,490 | 212,850 | 2,745 |
| 2006-10-26 | 5,400 | 5,510 | 5,380 | 5,480 | 169,030 | 2,740 |
| 2006-10-25 | 5,500 | 5,550 | 5,420 | 5,430 | 152,350 | 2,715 |
| 2006-10-24 | 5,580 | 5,580 | 5,470 | 5,490 | 154,130 | 2,745 |
| 2006-10-23 | 5,570 | 5,600 | 5,530 | 5,560 | 160,400 | 2,780 |
| 2006-10-20 | 5,580 | 5,610 | 5,500 | 5,560 | 158,680 | 2,780 |
| 2006-10-19 | 5,540 | 5,580 | 5,540 | 5,570 | 318,080 | 2,785 |
| 2006-10-18 | 5,610 | 5,610 | 5,400 | 5,500 | 493,790 | 2,750 |
| 2006-10-17 | 5,820 | 5,880 | 5,640 | 5,660 | 145,290 | 2,830 |
| 2006-10-16 | 5,670 | 5,820 | 5,640 | 5,820 | 175,790 | 2,910 |
| 2006-10-13 | 5,750 | 5,790 | 5,620 | 5,670 | 221,710 | 2,835 |
| 2006-10-12 | 5,790 | 5,830 | 5,530 | 5,670 | 273,520 | 2,835 |
| 2006-10-11 | 6,010 | 6,120 | 5,750 | 5,780 | 188,480 | 2,890 |
| 2006-10-10 | 6,330 | 6,330 | 6,040 | 6,080 | 175,080 | 3,040 |
| 2006-10-06 | 6,130 | 6,480 | 5,950 | 6,400 | 275,900 | 3,200 |
| 2006-10-05 | 6,450 | 6,480 | 6,250 | 6,430 | 121,690 | 3,215 |
| 2006-10-04 | 6,310 | 6,480 | 6,310 | 6,360 | 102,310 | 3,180 |
| 2006-10-03 | 6,320 | 6,320 | 6,250 | 6,300 | 51,630 | 3,150 |
| 2006-10-02 | 6,250 | 6,350 | 6,230 | 6,310 | 84,200 | 3,155 |
| 2006-09-29 | 6,200 | 6,310 | 6,190 | 6,240 | 78,330 | 3,120 |
| 2006-09-28 | 6,120 | 6,300 | 6,100 | 6,250 | 131,170 | 3,125 |
| 2006-09-27 | 5,860 | 6,080 | 5,820 | 6,060 | 143,940 | 3,030 |
| 2006-09-26 | 5,650 | 5,750 | 5,560 | 5,720 | 127,020 | 2,860 |
| 2006-09-25 | 5,520 | 5,570 | 5,410 | 5,530 | 94,850 | 2,765 |
| 2006-09-22 | 5,350 | 5,480 | 5,350 | 5,450 | 42,520 | 2,725 |
| 2006-09-21 | 5,550 | 5,590 | 5,430 | 5,430 | 41,320 | 2,715 |
| 2006-09-20 | 5,330 | 5,650 | 5,300 | 5,560 | 119,340 | 2,780 |
| 2006-09-19 | 5,560 | 5,650 | 5,500 | 5,530 | 48,510 | 2,765 |
| 2006-09-15 | 5,630 | 5,690 | 5,530 | 5,620 | 95,580 | 2,810 |
| 2006-09-14 | 5,620 | 5,730 | 5,590 | 5,680 | 57,720 | 2,840 |
| 2006-09-13 | 5,800 | 5,800 | 5,620 | 5,630 | 81,510 | 2,815 |
| 2006-09-12 | 5,830 | 5,890 | 5,530 | 5,660 | 181,710 | 2,830 |
| 2006-09-11 | 6,020 | 6,080 | 5,760 | 5,800 | 138,790 | 2,900 |
| 2006-09-08 | 6,140 | 6,150 | 6,030 | 6,100 | 140,830 | 3,050 |
| 2006-09-07 | 6,190 | 6,190 | 6,110 | 6,130 | 93,330 | 3,065 |
| 2006-09-06 | 6,220 | 6,250 | 6,180 | 6,180 | 57,940 | 3,090 |
| 2006-09-05 | 6,280 | 6,310 | 6,250 | 6,280 | 23,170 | 3,140 |
| 2006-09-04 | 6,280 | 6,340 | 6,210 | 6,330 | 57,980 | 3,165 |
| 2006-09-01 | 6,300 | 6,300 | 6,160 | 6,180 | 42,780 | 3,090 |
| 2006-08-31 | 6,120 | 6,300 | 6,120 | 6,290 | 75,610 | 3,145 |
| 2006-08-30 | 6,210 | 6,240 | 6,100 | 6,180 | 112,860 | 3,090 |
| 2006-08-29 | 6,200 | 6,250 | 6,100 | 6,200 | 154,010 | 3,100 |
| 2006-08-28 | 6,130 | 6,200 | 6,080 | 6,140 | 147,280 | 3,070 |
| 2006-08-25 | 6,260 | 6,330 | 6,080 | 6,160 | 171,890 | 3,080 |
| 2006-08-24 | 6,350 | 6,380 | 6,260 | 6,320 | 87,950 | 3,160 |
| 2006-08-23 | 6,250 | 6,460 | 6,220 | 6,340 | 101,010 | 3,170 |
| 2006-08-22 | 6,160 | 6,300 | 6,160 | 6,250 | 77,600 | 3,125 |
| 2006-08-21 | 6,270 | 6,310 | 6,070 | 6,150 | 90,020 | 3,075 |
| 2006-08-18 | 6,320 | 6,350 | 6,210 | 6,250 | 98,620 | 3,125 |
| 2006-08-17 | 6,700 | 6,700 | 6,230 | 6,320 | 304,250 | 3,160 |
| 2006-08-16 | 6,130 | 6,390 | 6,120 | 6,370 | 210,800 | 3,185 |
| 2006-08-15 | 6,020 | 6,090 | 5,990 | 6,050 | 143,600 | 3,025 |
| 2006-08-14 | 6,000 | 6,100 | 5,980 | 5,980 | 91,410 | 2,990 |
| 2006-08-11 | 6,050 | 6,140 | 5,950 | 6,100 | 87,080 | 3,050 |
| 2006-08-10 | 6,030 | 6,050 | 5,960 | 6,040 | 44,920 | 3,020 |
| 2006-08-09 | 6,030 | 6,050 | 5,880 | 6,030 | 65,160 | 3,015 |
| 2006-08-08 | 6,070 | 6,090 | 5,810 | 5,950 | 136,180 | 2,975 |
| 2006-08-07 | 6,110 | 6,110 | 5,910 | 6,040 | 157,500 | 3,020 |
| 2006-08-04 | 5,990 | 6,130 | 5,940 | 6,120 | 270,050 | 3,060 |
| 2006-08-03 | 6,010 | 6,010 | 5,760 | 5,790 | 124,670 | 2,895 |
| 2006-08-02 | 5,700 | 5,880 | 5,620 | 5,820 | 152,180 | 2,910 |
| 2006-08-01 | 5,680 | 5,740 | 5,620 | 5,680 | 78,470 | 2,840 |
| 2006-07-31 | 5,700 | 5,850 | 5,650 | 5,780 | 147,330 | 2,890 |
| 2006-07-28 | 5,500 | 5,590 | 5,340 | 5,530 | 145,610 | 2,765 |
| 2006-07-27 | 5,570 | 5,570 | 5,330 | 5,410 | 185,840 | 2,705 |
| 2006-07-26 | 5,600 | 5,610 | 5,210 | 5,370 | 242,450 | 2,685 |
| 2006-07-25 | 5,650 | 5,750 | 5,500 | 5,670 | 212,260 | 2,835 |
| 2006-07-24 | 5,130 | 5,600 | 5,110 | 5,510 | 261,370 | 2,755 |
| 2006-07-21 | 5,660 | 5,730 | 5,560 | 5,630 | 176,140 | 2,815 |
| 2006-07-20 | 5,790 | 5,850 | 5,680 | 5,810 | 168,870 | 2,905 |
| 2006-07-19 | 5,920 | 6,050 | 5,670 | 5,690 | 226,820 | 2,845 |
| 2006-07-18 | 6,200 | 6,230 | 5,900 | 5,920 | 177,750 | 2,960 |
| 2006-07-14 | 6,290 | 6,450 | 6,120 | 6,380 | 203,010 | 3,190 |
| 2006-07-13 | 6,080 | 6,330 | 6,080 | 6,290 | 147,060 | 3,145 |
| 2006-07-12 | 6,150 | 6,340 | 6,050 | 6,120 | 117,160 | 3,060 |
| 2006-07-11 | 6,540 | 6,560 | 6,270 | 6,310 | 133,170 | 3,155 |
| 2006-07-10 | 6,550 | 6,560 | 6,480 | 6,540 | 125,530 | 3,270 |
| 2006-07-07 | 6,650 | 6,800 | 6,570 | 6,710 | 154,930 | 3,355 |
| 2006-07-06 | 6,710 | 6,730 | 6,490 | 6,550 | 131,830 | 3,275 |
| 2006-07-05 | 6,760 | 6,900 | 6,750 | 6,760 | 91,950 | 3,380 |
| 2006-07-04 | 6,800 | 6,980 | 6,750 | 6,970 | 218,670 | 3,485 |
| 2006-07-03 | 6,500 | 6,690 | 6,500 | 6,610 | 89,110 | 3,305 |
| 2006-06-30 | 6,410 | 6,580 | 6,360 | 6,460 | 169,330 | 3,230 |
| 2006-06-29 | 6,490 | 6,490 | 6,370 | 6,400 | 159,220 | 3,200 |
| 2006-06-28 | 6,390 | 6,600 | 6,380 | 6,590 | 92,720 | 3,295 |
| 2006-06-27 | 6,460 | 6,600 | 6,380 | 6,590 | 125,960 | 3,295 |
| 2006-06-26 | 6,460 | 6,490 | 6,430 | 6,450 | 115,530 | 3,225 |
| 2006-06-23 | 6,550 | 6,590 | 6,500 | 6,530 | 100,430 | 3,265 |
| 2006-06-22 | 6,660 | 6,680 | 6,510 | 6,650 | 79,020 | 3,325 |
| 2006-06-21 | 6,700 | 6,700 | 6,440 | 6,510 | 143,570 | 3,255 |
| 2006-06-20 | 6,960 | 6,980 | 6,620 | 6,710 | 71,280 | 3,355 |
| 2006-06-19 | 6,940 | 7,120 | 6,930 | 6,950 | 128,940 | 3,475 |
| 2006-06-16 | 7,020 | 7,240 | 6,770 | 6,890 | 183,630 | 3,445 |
| 2006-06-15 | 7,000 | 7,000 | 6,770 | 6,930 | 157,130 | 3,465 |
| 2006-06-14 | 6,660 | 6,860 | 6,600 | 6,790 | 97,840 | 3,395 |
| 2006-06-13 | 6,840 | 6,940 | 6,750 | 6,760 | 139,750 | 3,380 |
| 2006-06-12 | 6,640 | 6,930 | 6,530 | 6,890 | 90,310 | 3,445 |
| 2006-06-09 | 6,570 | 6,720 | 6,450 | 6,640 | 172,420 | 3,320 |
| 2006-06-08 | 6,800 | 6,800 | 6,420 | 6,560 | 215,220 | 3,280 |
| 2006-06-07 | 6,940 | 7,070 | 6,810 | 6,890 | 172,490 | 3,445 |
| 2006-06-06 | 6,940 | 7,030 | 6,700 | 6,930 | 156,140 | 3,465 |
| 2006-06-05 | 6,780 | 7,440 | 6,730 | 7,040 | 302,960 | 3,520 |
| 2006-06-02 | 6,430 | 6,530 | 6,290 | 6,530 | 204,920 | 3,265 |
| 2006-06-01 | 6,600 | 6,780 | 6,460 | 6,500 | 154,380 | 3,250 |
| 2006-05-31 | 6,500 | 6,990 | 6,420 | 6,800 | 309,720 | 3,400 |
| 2006-05-30 | 6,500 | 6,610 | 6,370 | 6,570 | 194,350 | 3,285 |
| 2006-05-29 | 6,760 | 6,760 | 6,590 | 6,650 | 127,330 | 3,325 |
| 2006-05-26 | 6,700 | 6,770 | 6,560 | 6,750 | 132,830 | 3,375 |
| 2006-05-25 | 6,750 | 6,800 | 6,660 | 6,720 | 159,920 | 3,360 |
| 2006-05-24 | 6,750 | 6,880 | 6,750 | 6,810 | 121,150 | 3,405 |
| 2006-05-23 | 6,800 | 6,890 | 6,690 | 6,690 | 239,540 | 3,345 |
| 2006-05-22 | 7,250 | 7,410 | 6,910 | 7,030 | 164,370 | 3,515 |
| 2006-05-19 | 6,880 | 7,260 | 6,800 | 7,250 | 159,900 | 3,625 |
| 2006-05-18 | 6,610 | 7,120 | 6,520 | 7,060 | 306,690 | 3,530 |
| 2006-05-17 | 6,990 | 7,030 | 6,840 | 6,920 | 196,330 | 3,460 |
| 2006-05-16 | 7,300 | 7,310 | 6,980 | 7,000 | 223,400 | 3,500 |
| 2006-05-15 | 6,900 | 7,220 | 6,900 | 7,200 | 319,830 | 3,600 |
| 2006-05-12 | 6,770 | 7,150 | 6,680 | 7,100 | 251,660 | 3,550 |
| 2006-05-11 | 6,900 | 7,070 | 6,860 | 6,870 | 320,560 | 3,435 |
| 2006-05-10 | 7,010 | 7,050 | 6,830 | 7,000 | 403,190 | 3,500 |
| 2006-05-09 | 7,220 | 7,220 | 6,780 | 6,880 | 545,640 | 3,440 |
| 2006-05-08 | 7,510 | 7,520 | 7,200 | 7,280 | 438,630 | 3,640 |
| 2006-05-02 | 7,730 | 7,780 | 7,580 | 7,660 | 183,220 | 3,830 |
| 2006-05-01 | 8,050 | 8,050 | 7,740 | 7,780 | 126,290 | 3,890 |
| 2006-04-28 | 7,960 | 8,070 | 7,900 | 8,060 | 108,870 | 4,030 |
| 2006-04-27 | 7,900 | 7,980 | 7,770 | 7,860 | 142,780 | 3,930 |
| 2006-04-26 | 8,240 | 8,240 | 7,930 | 8,090 | 165,520 | 4,045 |
| 2006-04-25 | 7,610 | 8,420 | 7,610 | 8,340 | 218,000 | 4,170 |
| 2006-04-24 | 7,800 | 7,800 | 7,530 | 7,630 | 205,620 | 3,815 |
| 2006-04-21 | 8,120 | 8,190 | 7,900 | 7,950 | 158,100 | 3,975 |
| 2006-04-20 | 8,340 | 8,400 | 8,120 | 8,180 | 103,940 | 4,090 |
| 2006-04-19 | 8,360 | 8,440 | 8,300 | 8,340 | 108,860 | 4,170 |
| 2006-04-18 | 8,070 | 8,240 | 8,010 | 8,170 | 163,440 | 4,085 |
| 2006-04-17 | 8,470 | 8,530 | 8,150 | 8,170 | 107,510 | 4,085 |
| 2006-04-14 | 8,500 | 8,630 | 8,460 | 8,480 | 133,030 | 4,240 |
| 2006-04-13 | 8,820 | 8,840 | 8,580 | 8,590 | 148,050 | 4,295 |
| 2006-04-12 | 8,810 | 8,840 | 8,740 | 8,770 | 164,370 | 4,385 |
| 2006-04-11 | 8,980 | 8,980 | 8,780 | 8,910 | 151,620 | 4,455 |
| 2006-04-10 | 8,780 | 8,980 | 8,750 | 8,880 | 194,940 | 4,440 |
| 2006-04-07 | 9,180 | 9,180 | 8,660 | 8,700 | 698,540 | 4,350 |
| 2006-04-06 | 9,270 | 9,290 | 9,120 | 9,280 | 124,760 | 4,640 |
| 2006-04-05 | 9,340 | 9,340 | 8,910 | 8,920 | 197,950 | 4,460 |
| 2006-04-04 | 8,970 | 9,380 | 8,900 | 9,360 | 235,460 | 4,680 |
| 2006-04-03 | 8,540 | 8,860 | 8,470 | 8,850 | 123,640 | 4,425 |
| 2006-03-31 | 8,550 | 8,550 | 8,400 | 8,440 | 44,100 | 4,220 |
| 2006-03-30 | 8,520 | 8,630 | 8,430 | 8,470 | 97,530 | 4,235 |
| 2006-03-29 | 8,500 | 8,650 | 8,300 | 8,540 | 121,370 | 4,270 |
| 2006-03-28 | 8,550 | 8,600 | 8,350 | 8,440 | 86,380 | 4,220 |
| 2006-03-27 | 8,750 | 8,890 | 8,610 | 8,670 | 69,230 | 4,335 |
| 2006-03-24 | 8,780 | 8,850 | 8,550 | 8,650 | 52,980 | 4,325 |
| 2006-03-23 | 8,940 | 8,980 | 8,650 | 8,790 | 62,840 | 4,395 |
| 2006-03-22 | 8,870 | 8,980 | 8,710 | 8,900 | 69,450 | 4,450 |
| 2006-03-20 | 8,490 | 8,820 | 8,400 | 8,800 | 101,190 | 4,400 |
| 2006-03-17 | 8,600 | 8,640 | 8,360 | 8,500 | 120,490 | 4,250 |
| 2006-03-16 | 8,700 | 8,750 | 8,310 | 8,650 | 99,760 | 4,325 |
| 2006-03-15 | 8,700 | 8,800 | 8,650 | 8,730 | 78,830 | 4,365 |
| 2006-03-14 | 8,800 | 8,880 | 8,700 | 8,820 | 96,740 | 4,410 |
| 2006-03-13 | 8,560 | 8,840 | 8,500 | 8,810 | 61,960 | 4,405 |
| 2006-03-10 | 8,540 | 8,550 | 8,350 | 8,460 | 115,490 | 4,230 |
| 2006-03-09 | 8,050 | 8,350 | 8,020 | 8,340 | 123,600 | 4,170 |
| 2006-03-08 | 8,040 | 8,260 | 7,960 | 8,060 | 74,390 | 4,030 |
| 2006-03-07 | 8,200 | 8,360 | 8,000 | 8,280 | 133,340 | 4,140 |
| 2006-03-06 | 8,090 | 8,220 | 7,680 | 8,210 | 165,400 | 4,105 |
| 2006-03-03 | 7,620 | 8,030 | 7,350 | 7,970 | 127,270 | 3,985 |
| 2006-03-02 | 8,060 | 8,190 | 7,500 | 7,520 | 148,860 | 3,760 |
| 2006-03-01 | 8,180 | 8,190 | 7,960 | 8,050 | 194,920 | 4,025 |
| 2006-02-28 | 8,540 | 8,840 | 8,010 | 8,680 | 134,680 | 4,340 |
| 2006-02-27 | 8,490 | 8,900 | 8,460 | 8,740 | 195,330 | 4,370 |
| 2006-02-24 | 8,120 | 8,480 | 8,010 | 8,390 | 85,720 | 4,195 |
| 2006-02-23 | 8,000 | 8,370 | 7,980 | 8,280 | 101,640 | 4,140 |
| 2006-02-22 | 8,000 | 8,060 | 7,730 | 7,870 | 96,800 | 3,935 |
| 2006-02-21 | 7,500 | 8,050 | 7,400 | 8,050 | 142,570 | 4,025 |
| 2006-02-20 | 7,050 | 7,590 | 7,050 | 7,580 | 343,640 | 3,790 |
| 2006-02-17 | 7,820 | 7,920 | 7,740 | 7,750 | 170,510 | 3,875 |
| 2006-02-16 | 7,860 | 8,080 | 7,810 | 8,020 | 101,550 | 4,010 |
| 2006-02-15 | 8,360 | 8,390 | 7,790 | 8,060 | 126,490 | 4,030 |
| 2006-02-14 | 8,080 | 8,290 | 7,520 | 8,160 | 263,580 | 4,080 |
| 2006-02-13 | 8,430 | 8,840 | 7,990 | 8,140 | 272,840 | 4,070 |
| 2006-02-10 | 9,300 | 9,430 | 8,700 | 8,830 | 157,760 | 4,415 |
| 2006-02-09 | 9,700 | 9,760 | 9,220 | 9,470 | 184,350 | 4,735 |
| 2006-02-08 | 9,620 | 9,940 | 9,520 | 9,900 | 341,890 | 4,950 |
| 2006-02-07 | 9,330 | 9,500 | 9,170 | 9,420 | 130,790 | 4,710 |
| 2006-02-06 | 9,350 | 9,360 | 9,040 | 9,170 | 116,810 | 4,585 |
| 2006-02-03 | 9,100 | 9,300 | 8,850 | 9,250 | 57,750 | 4,625 |
| 2006-02-02 | 9,360 | 9,400 | 9,100 | 9,100 | 100,580 | 4,550 |
| 2006-02-01 | 9,350 | 9,390 | 9,000 | 9,080 | 109,080 | 4,540 |
| 2006-01-31 | 9,160 | 9,470 | 9,120 | 9,450 | 107,000 | 4,725 |
| 2006-01-30 | 8,950 | 9,440 | 8,790 | 9,350 | 165,800 | 4,675 |
| 2006-01-27 | 8,610 | 8,740 | 8,510 | 8,590 | 105,800 | 4,295 |
| 2006-01-26 | 8,770 | 8,870 | 8,390 | 8,600 | 109,000 | 4,300 |
| 2006-01-25 | 8,870 | 8,920 | 8,690 | 8,750 | 154,000 | 4,375 |
| 2006-01-24 | 8,040 | 8,720 | 8,040 | 8,670 | 249,400 | 4,335 |
| 2006-01-23 | 8,320 | 8,620 | 8,060 | 8,140 | 121,600 | 4,070 |
| 2006-01-20 | 9,050 | 9,090 | 8,150 | 8,720 | 157,800 | 4,360 |
| 2006-01-19 | 8,130 | 8,990 | 8,130 | 8,970 | 178,400 | 4,485 |
| 2006-01-18 | 8,870 | 8,870 | 7,880 | 8,430 | 243,400 | 4,215 |
| 2006-01-17 | 9,360 | 9,550 | 8,810 | 8,880 | 140,800 | 4,440 |
| 2006-01-16 | 9,700 | 9,730 | 9,510 | 9,550 | 166,800 | 4,775 |
| 2006-01-13 | 9,410 | 9,790 | 9,410 | 9,750 | 182,400 | 4,875 |
| 2006-01-12 | 9,360 | 9,570 | 9,320 | 9,420 | 175,700 | 4,710 |
| 2006-01-11 | 9,370 | 9,400 | 8,800 | 9,260 | 253,100 | 4,630 |
| 2006-01-10 | 9,800 | 9,800 | 9,320 | 9,330 | 253,100 | 4,665 |
| 2006-01-06 | 10,000 | 10,030 | 9,810 | 9,820 | 135,000 | 4,910 |
| 2006-01-05 | 10,340 | 10,460 | 10,050 | 10,060 | 157,900 | 5,030 |
| 2006-01-04 | 9,980 | 10,110 | 9,840 | 10,060 | 107,900 | 5,030 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
