2902 太陽化学(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 | 1,100 | 1,120 | 1,095 | 1,120 | 2,500 | 1,120 |
| 2006-12-28 | 1,061 | 1,094 | 1,061 | 1,094 | 2,900 | 1,094 |
| 2006-12-27 | 1,051 | 1,060 | 1,051 | 1,060 | 3,700 | 1,060 |
| 2006-12-26 | 1,040 | 1,050 | 1,035 | 1,040 | 14,400 | 1,040 |
| 2006-12-25 | 1,043 | 1,050 | 1,043 | 1,050 | 5,000 | 1,050 |
| 2006-12-22 | 1,050 | 1,050 | 1,040 | 1,044 | 13,500 | 1,044 |
| 2006-12-21 | 1,125 | 1,128 | 1,060 | 1,080 | 7,000 | 1,080 |
| 2006-12-20 | 1,131 | 1,135 | 1,125 | 1,128 | 5,400 | 1,128 |
| 2006-12-19 | 1,140 | 1,140 | 1,130 | 1,130 | 5,500 | 1,130 |
| 2006-12-18 | 1,135 | 1,140 | 1,135 | 1,140 | 8,500 | 1,140 |
| 2006-12-15 | 1,145 | 1,145 | 1,125 | 1,135 | 18,100 | 1,135 |
| 2006-12-14 | 1,110 | 1,140 | 1,110 | 1,125 | 11,200 | 1,125 |
| 2006-12-13 | 1,100 | 1,100 | 1,095 | 1,095 | 4,900 | 1,095 |
| 2006-12-12 | 1,070 | 1,100 | 1,061 | 1,080 | 6,500 | 1,080 |
| 2006-12-11 | 1,060 | 1,065 | 1,052 | 1,065 | 6,300 | 1,065 |
| 2006-12-08 | 1,050 | 1,064 | 1,050 | 1,051 | 2,900 | 1,051 |
| 2006-12-07 | 1,046 | 1,065 | 1,045 | 1,045 | 5,700 | 1,045 |
| 2006-12-06 | 1,064 | 1,064 | 1,045 | 1,045 | 3,600 | 1,045 |
| 2006-12-05 | 1,040 | 1,064 | 1,040 | 1,064 | 2,500 | 1,064 |
| 2006-12-04 | 1,045 | 1,046 | 1,040 | 1,040 | 5,700 | 1,040 |
| 2006-12-01 | 1,075 | 1,075 | 1,030 | 1,046 | 9,500 | 1,046 |
| 2006-11-30 | 1,088 | 1,090 | 1,055 | 1,055 | 11,600 | 1,055 |
| 2006-11-29 | 1,062 | 1,085 | 1,062 | 1,080 | 6,000 | 1,080 |
| 2006-11-28 | 1,031 | 1,090 | 1,031 | 1,061 | 4,500 | 1,061 |
| 2006-11-27 | 1,011 | 1,030 | 1,011 | 1,030 | 1,100 | 1,030 |
| 2006-11-24 | 1,031 | 1,040 | 1,002 | 1,002 | 5,600 | 1,002 |
| 2006-11-22 | 1,066 | 1,070 | 1,000 | 1,015 | 9,200 | 1,015 |
| 2006-11-21 | 1,120 | 1,120 | 1,066 | 1,066 | 3,400 | 1,066 |
| 2006-11-20 | 1,116 | 1,120 | 1,110 | 1,110 | 6,300 | 1,110 |
| 2006-11-17 | 1,111 | 1,120 | 1,111 | 1,120 | 7,900 | 1,120 |
| 2006-11-16 | 1,111 | 1,115 | 1,100 | 1,110 | 10,900 | 1,110 |
| 2006-11-15 | 1,140 | 1,150 | 1,110 | 1,110 | 5,800 | 1,110 |
| 2006-11-14 | 1,140 | 1,141 | 1,135 | 1,140 | 7,300 | 1,140 |
| 2006-11-13 | 1,102 | 1,181 | 1,100 | 1,180 | 5,500 | 1,180 |
| 2006-11-10 | 1,170 | 1,182 | 1,170 | 1,182 | 1,500 | 1,182 |
| 2006-11-09 | 1,180 | 1,182 | 1,180 | 1,182 | 2,600 | 1,182 |
| 2006-11-08 | 1,195 | 1,195 | 1,189 | 1,195 | 1,300 | 1,195 |
| 2006-11-07 | 1,200 | 1,200 | 1,180 | 1,180 | 6,800 | 1,180 |
| 2006-11-06 | 1,197 | 1,198 | 1,185 | 1,196 | 4,500 | 1,196 |
| 2006-11-02 | 1,198 | 1,198 | 1,195 | 1,198 | 2,400 | 1,198 |
| 2006-11-01 | 1,199 | 1,200 | 1,195 | 1,199 | 1,800 | 1,199 |
| 2006-10-31 | 1,202 | 1,202 | 1,190 | 1,195 | 2,800 | 1,195 |
| 2006-10-30 | 1,242 | 1,242 | 1,203 | 1,203 | 5,400 | 1,203 |
| 2006-10-27 | 1,225 | 1,241 | 1,210 | 1,210 | 2,400 | 1,210 |
| 2006-10-26 | 1,201 | 1,209 | 1,200 | 1,209 | 1,600 | 1,209 |
| 2006-10-25 | 1,205 | 1,205 | 1,168 | 1,205 | 11,600 | 1,205 |
| 2006-10-24 | 1,171 | 1,190 | 1,156 | 1,163 | 14,900 | 1,163 |
| 2006-10-23 | 1,192 | 1,192 | 1,168 | 1,170 | 6,000 | 1,170 |
| 2006-10-20 | 1,200 | 1,200 | 1,165 | 1,193 | 4,900 | 1,193 |
| 2006-10-19 | 1,205 | 1,210 | 1,200 | 1,200 | 6,900 | 1,200 |
| 2006-10-18 | 1,241 | 1,241 | 1,201 | 1,201 | 7,100 | 1,201 |
| 2006-10-17 | 1,252 | 1,252 | 1,243 | 1,243 | 2,800 | 1,243 |
| 2006-10-16 | 1,250 | 1,251 | 1,250 | 1,250 | 5,600 | 1,250 |
| 2006-10-13 | 1,252 | 1,253 | 1,251 | 1,253 | 3,200 | 1,253 |
| 2006-10-12 | 1,270 | 1,270 | 1,252 | 1,252 | 4,600 | 1,252 |
| 2006-10-11 | 1,300 | 1,320 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2006-10-10 | 1,305 | 1,325 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2006-10-06 | 1,305 | 1,315 | 1,305 | 1,305 | 2,300 | 1,305 |
| 2006-10-05 | 1,344 | 1,344 | 1,300 | 1,301 | 2,500 | 1,301 |
| 2006-10-04 | 1,331 | 1,331 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2006-10-03 | 1,352 | 1,354 | 1,330 | 1,330 | 3,400 | 1,330 |
| 2006-10-02 | 1,354 | 1,355 | 1,335 | 1,352 | 1,200 | 1,352 |
| 2006-09-29 | 1,331 | 1,349 | 1,331 | 1,334 | 600 | 1,334 |
| 2006-09-28 | 1,332 | 1,332 | 1,331 | 1,331 | 500 | 1,331 |
| 2006-09-27 | 1,300 | 1,320 | 1,291 | 1,292 | 6,900 | 1,292 |
| 2006-09-26 | 1,342 | 1,342 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2006-09-25 | 1,398 | 1,398 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2006-09-22 | 1,400 | 1,400 | 1,376 | 1,376 | 1,800 | 1,376 |
| 2006-09-21 | 1,400 | 1,400 | 1,372 | 1,372 | 5,100 | 1,372 |
| 2006-09-20 | 1,439 | 1,439 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2006-09-19 | 1,414 | 1,414 | 1,386 | 1,386 | 3,700 | 1,386 |
| 2006-09-15 | 1,440 | 1,440 | 1,401 | 1,401 | 500 | 1,401 |
| 2006-09-14 | 1,440 | 1,440 | 1,430 | 1,440 | 4,900 | 1,440 |
| 2006-09-13 | 1,446 | 1,450 | 1,445 | 1,445 | 300 | 1,445 |
| 2006-09-11 | 1,445 | 1,451 | 1,445 | 1,450 | 3,200 | 1,450 |
| 2006-09-08 | 1,444 | 1,444 | 1,444 | 1,444 | 400 | 1,444 |
| 2006-09-07 | 1,450 | 1,450 | 1,445 | 1,445 | 900 | 1,445 |
| 2006-09-06 | 1,451 | 1,455 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-09-05 | 1,452 | 1,454 | 1,451 | 1,451 | 2,900 | 1,451 |
| 2006-09-04 | 1,479 | 1,485 | 1,441 | 1,452 | 3,600 | 1,452 |
| 2006-09-01 | 1,484 | 1,486 | 1,470 | 1,485 | 13,900 | 1,485 |
| 2006-08-31 | 1,450 | 1,485 | 1,450 | 1,485 | 3,400 | 1,485 |
| 2006-08-30 | 1,450 | 1,490 | 1,450 | 1,450 | 8,800 | 1,450 |
| 2006-08-29 | 1,445 | 1,451 | 1,430 | 1,450 | 7,500 | 1,450 |
| 2006-08-28 | 1,430 | 1,465 | 1,425 | 1,425 | 2,300 | 1,425 |
| 2006-08-25 | 1,420 | 1,430 | 1,419 | 1,419 | 6,300 | 1,419 |
| 2006-08-24 | 1,420 | 1,420 | 1,418 | 1,420 | 3,100 | 1,420 |
| 2006-08-23 | 1,430 | 1,430 | 1,419 | 1,422 | 1,800 | 1,422 |
| 2006-08-22 | 1,447 | 1,447 | 1,430 | 1,430 | 3,900 | 1,430 |
| 2006-08-21 | 1,446 | 1,446 | 1,444 | 1,446 | 900 | 1,446 |
| 2006-08-18 | 1,446 | 1,446 | 1,441 | 1,445 | 1,800 | 1,445 |
| 2006-08-17 | 1,446 | 1,446 | 1,443 | 1,445 | 1,700 | 1,445 |
| 2006-08-16 | 1,460 | 1,470 | 1,445 | 1,445 | 4,600 | 1,445 |
| 2006-08-15 | 1,450 | 1,460 | 1,450 | 1,460 | 800 | 1,460 |
| 2006-08-14 | 1,479 | 1,479 | 1,440 | 1,450 | 1,600 | 1,450 |
| 2006-08-11 | 1,486 | 1,486 | 1,480 | 1,480 | 300 | 1,480 |
| 2006-08-10 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 1,486 |
| 2006-08-09 | 1,486 | 1,488 | 1,486 | 1,488 | 300 | 1,488 |
| 2006-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2006-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,200 | 1,500 |
| 2006-08-04 | 1,500 | 1,505 | 1,500 | 1,500 | 10,900 | 1,500 |
| 2006-08-03 | 1,495 | 1,500 | 1,495 | 1,500 | 6,500 | 1,500 |
| 2006-08-02 | 1,509 | 1,510 | 1,495 | 1,495 | 11,300 | 1,495 |
| 2006-08-01 | 1,500 | 1,510 | 1,498 | 1,498 | 8,100 | 1,498 |
| 2006-07-31 | 1,499 | 1,509 | 1,498 | 1,509 | 4,100 | 1,509 |
| 2006-07-28 | 1,493 | 1,499 | 1,493 | 1,495 | 7,400 | 1,495 |
| 2006-07-27 | 1,497 | 1,497 | 1,493 | 1,493 | 14,400 | 1,493 |
| 2006-07-26 | 1,469 | 1,497 | 1,465 | 1,497 | 7,000 | 1,497 |
| 2006-07-25 | 1,500 | 1,500 | 1,466 | 1,470 | 5,400 | 1,470 |
| 2006-07-24 | 1,492 | 1,495 | 1,492 | 1,492 | 1,900 | 1,492 |
| 2006-07-21 | 1,472 | 1,472 | 1,472 | 1,472 | 2,200 | 1,472 |
| 2006-07-20 | 1,446 | 1,480 | 1,446 | 1,472 | 2,800 | 1,472 |
| 2006-07-19 | 1,450 | 1,465 | 1,450 | 1,465 | 1,500 | 1,465 |
| 2006-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2006-07-14 | 1,451 | 1,455 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2006-07-13 | 1,442 | 1,450 | 1,439 | 1,450 | 3,900 | 1,450 |
| 2006-07-12 | 1,450 | 1,455 | 1,440 | 1,440 | 1,700 | 1,440 |
| 2006-07-11 | 1,485 | 1,485 | 1,445 | 1,450 | 3,600 | 1,450 |
| 2006-07-10 | 1,485 | 1,485 | 1,485 | 1,485 | 700 | 1,485 |
| 2006-07-07 | 1,484 | 1,485 | 1,480 | 1,485 | 500 | 1,485 |
| 2006-07-06 | 1,506 | 1,506 | 1,485 | 1,485 | 1,400 | 1,485 |
| 2006-07-05 | 1,491 | 1,514 | 1,491 | 1,506 | 1,400 | 1,506 |
| 2006-07-04 | 1,500 | 1,500 | 1,490 | 1,491 | 1,400 | 1,491 |
| 2006-07-03 | 1,510 | 1,510 | 1,476 | 1,500 | 3,200 | 1,500 |
| 2006-06-30 | 1,510 | 1,510 | 1,504 | 1,510 | 9,900 | 1,510 |
| 2006-06-29 | 1,501 | 1,510 | 1,500 | 1,504 | 1,700 | 1,504 |
| 2006-06-28 | 1,500 | 1,500 | 1,498 | 1,498 | 10,800 | 1,498 |
| 2006-06-27 | 1,500 | 1,500 | 1,485 | 1,500 | 1,300 | 1,500 |
| 2006-06-26 | 1,530 | 1,533 | 1,518 | 1,520 | 1,700 | 1,520 |
| 2006-06-23 | 1,516 | 1,530 | 1,516 | 1,530 | 5,200 | 1,530 |
| 2006-06-22 | 1,511 | 1,515 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2006-06-21 | 1,511 | 1,511 | 1,510 | 1,510 | 3,600 | 1,510 |
| 2006-06-20 | 1,511 | 1,511 | 1,510 | 1,510 | 800 | 1,510 |
| 2006-06-19 | 1,499 | 1,510 | 1,485 | 1,510 | 2,000 | 1,510 |
| 2006-06-16 | 1,510 | 1,510 | 1,481 | 1,483 | 700 | 1,483 |
| 2006-06-15 | 1,500 | 1,500 | 1,490 | 1,500 | 1,000 | 1,500 |
| 2006-06-14 | 1,480 | 1,481 | 1,480 | 1,481 | 2,400 | 1,481 |
| 2006-06-13 | 1,498 | 1,500 | 1,481 | 1,490 | 3,800 | 1,490 |
| 2006-06-12 | 1,481 | 1,510 | 1,478 | 1,480 | 5,200 | 1,480 |
| 2006-06-09 | 1,480 | 1,482 | 1,478 | 1,482 | 3,400 | 1,482 |
| 2006-06-08 | 1,481 | 1,481 | 1,440 | 1,481 | 4,600 | 1,481 |
| 2006-06-07 | 1,486 | 1,486 | 1,481 | 1,481 | 300 | 1,481 |
| 2006-06-06 | 1,510 | 1,510 | 1,486 | 1,486 | 3,200 | 1,486 |
| 2006-06-05 | 1,485 | 1,500 | 1,485 | 1,489 | 5,600 | 1,489 |
| 2006-06-02 | 1,510 | 1,510 | 1,475 | 1,485 | 4,100 | 1,485 |
| 2006-06-01 | 1,500 | 1,510 | 1,490 | 1,490 | 13,400 | 1,490 |
| 2006-05-31 | 1,480 | 1,483 | 1,480 | 1,483 | 2,900 | 1,483 |
| 2006-05-30 | 1,473 | 1,480 | 1,473 | 1,480 | 2,400 | 1,480 |
| 2006-05-29 | 1,490 | 1,490 | 1,470 | 1,471 | 2,400 | 1,471 |
| 2006-05-26 | 1,472 | 1,480 | 1,464 | 1,466 | 3,800 | 1,466 |
| 2006-05-25 | 1,455 | 1,470 | 1,455 | 1,464 | 1,100 | 1,464 |
| 2006-05-24 | 1,471 | 1,471 | 1,453 | 1,460 | 2,300 | 1,460 |
| 2006-05-23 | 1,450 | 1,470 | 1,450 | 1,470 | 1,100 | 1,470 |
| 2006-05-22 | 1,480 | 1,480 | 1,470 | 1,480 | 2,500 | 1,480 |
| 2006-05-19 | 1,480 | 1,480 | 1,415 | 1,425 | 3,000 | 1,425 |
| 2006-05-18 | 1,460 | 1,489 | 1,450 | 1,480 | 2,300 | 1,480 |
| 2006-05-17 | 1,465 | 1,490 | 1,460 | 1,490 | 2,700 | 1,490 |
| 2006-05-16 | 1,477 | 1,477 | 1,475 | 1,476 | 1,900 | 1,476 |
| 2006-05-15 | 1,490 | 1,500 | 1,490 | 1,497 | 4,300 | 1,497 |
| 2006-05-12 | 1,475 | 1,490 | 1,475 | 1,490 | 3,300 | 1,490 |
| 2006-05-11 | 1,476 | 1,476 | 1,475 | 1,475 | 1,700 | 1,475 |
| 2006-05-10 | 1,492 | 1,492 | 1,490 | 1,490 | 2,200 | 1,490 |
| 2006-05-09 | 1,495 | 1,495 | 1,491 | 1,494 | 4,000 | 1,494 |
| 2006-05-08 | 1,495 | 1,500 | 1,495 | 1,495 | 3,200 | 1,495 |
| 2006-05-02 | 1,501 | 1,517 | 1,486 | 1,495 | 3,600 | 1,495 |
| 2006-05-01 | 1,516 | 1,516 | 1,471 | 1,500 | 4,200 | 1,500 |
| 2006-04-28 | 1,512 | 1,516 | 1,511 | 1,516 | 4,300 | 1,516 |
| 2006-04-27 | 1,486 | 1,512 | 1,486 | 1,511 | 4,100 | 1,511 |
| 2006-04-26 | 1,490 | 1,498 | 1,487 | 1,488 | 5,300 | 1,488 |
| 2006-04-25 | 1,520 | 1,520 | 1,485 | 1,520 | 9,400 | 1,520 |
| 2006-04-24 | 1,490 | 1,519 | 1,475 | 1,519 | 12,100 | 1,519 |
| 2006-04-21 | 1,495 | 1,510 | 1,495 | 1,495 | 6,200 | 1,495 |
| 2006-04-20 | 1,500 | 1,500 | 1,496 | 1,500 | 3,200 | 1,500 |
| 2006-04-19 | 1,497 | 1,500 | 1,497 | 1,500 | 1,300 | 1,500 |
| 2006-04-18 | 1,499 | 1,500 | 1,496 | 1,497 | 2,800 | 1,497 |
| 2006-04-17 | 1,500 | 1,500 | 1,496 | 1,496 | 2,500 | 1,496 |
| 2006-04-14 | 1,518 | 1,518 | 1,494 | 1,494 | 1,700 | 1,494 |
| 2006-04-13 | 1,510 | 1,515 | 1,490 | 1,500 | 6,500 | 1,500 |
| 2006-04-12 | 1,515 | 1,515 | 1,500 | 1,510 | 2,600 | 1,510 |
| 2006-04-11 | 1,514 | 1,520 | 1,514 | 1,520 | 1,800 | 1,520 |
| 2006-04-10 | 1,510 | 1,530 | 1,475 | 1,515 | 5,600 | 1,515 |
| 2006-04-07 | 1,510 | 1,510 | 1,491 | 1,510 | 2,100 | 1,510 |
| 2006-04-06 | 1,529 | 1,529 | 1,525 | 1,525 | 300 | 1,525 |
| 2006-04-05 | 1,505 | 1,529 | 1,505 | 1,529 | 2,000 | 1,529 |
| 2006-04-04 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2006-04-03 | 1,500 | 1,530 | 1,490 | 1,530 | 13,800 | 1,530 |
| 2006-03-31 | 1,516 | 1,530 | 1,500 | 1,510 | 3,700 | 1,510 |
| 2006-03-30 | 1,535 | 1,535 | 1,511 | 1,515 | 2,700 | 1,515 |
| 2006-03-29 | 1,500 | 1,507 | 1,495 | 1,496 | 4,900 | 1,496 |
| 2006-03-28 | 1,555 | 1,555 | 1,501 | 1,522 | 6,100 | 1,522 |
| 2006-03-27 | 1,599 | 1,599 | 1,592 | 1,596 | 9,300 | 1,596 |
| 2006-03-24 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 | 1,600 |
| 2006-03-23 | 1,590 | 1,595 | 1,590 | 1,590 | 7,300 | 1,590 |
| 2006-03-22 | 1,571 | 1,580 | 1,569 | 1,580 | 16,900 | 1,580 |
| 2006-03-20 | 1,539 | 1,581 | 1,530 | 1,550 | 8,200 | 1,550 |
| 2006-03-17 | 1,528 | 1,539 | 1,475 | 1,539 | 7,100 | 1,539 |
| 2006-03-16 | 1,510 | 1,540 | 1,510 | 1,540 | 3,300 | 1,540 |
| 2006-03-15 | 1,520 | 1,540 | 1,495 | 1,540 | 4,700 | 1,540 |
| 2006-03-14 | 1,510 | 1,529 | 1,500 | 1,520 | 4,600 | 1,520 |
| 2006-03-13 | 1,480 | 1,500 | 1,475 | 1,500 | 4,300 | 1,500 |
| 2006-03-10 | 1,446 | 1,485 | 1,445 | 1,485 | 4,100 | 1,485 |
| 2006-03-09 | 1,440 | 1,445 | 1,440 | 1,445 | 5,500 | 1,445 |
| 2006-03-08 | 1,456 | 1,470 | 1,440 | 1,440 | 12,100 | 1,440 |
| 2006-03-07 | 1,485 | 1,485 | 1,475 | 1,480 | 4,600 | 1,480 |
| 2006-03-06 | 1,490 | 1,490 | 1,485 | 1,487 | 3,400 | 1,487 |
| 2006-03-03 | 1,500 | 1,500 | 1,490 | 1,490 | 4,500 | 1,490 |
| 2006-03-02 | 1,520 | 1,525 | 1,500 | 1,500 | 7,200 | 1,500 |
| 2006-03-01 | 1,485 | 1,538 | 1,485 | 1,525 | 16,200 | 1,525 |
| 2006-02-28 | 1,599 | 1,600 | 1,580 | 1,585 | 6,000 | 1,585 |
| 2006-02-27 | 1,599 | 1,600 | 1,598 | 1,599 | 10,500 | 1,599 |
| 2006-02-24 | 1,600 | 1,600 | 1,590 | 1,599 | 1,300 | 1,599 |
| 2006-02-23 | 1,570 | 1,600 | 1,570 | 1,600 | 3,700 | 1,600 |
| 2006-02-22 | 1,560 | 1,585 | 1,560 | 1,570 | 2,100 | 1,570 |
| 2006-02-21 | 1,480 | 1,570 | 1,480 | 1,560 | 4,100 | 1,560 |
| 2006-02-20 | 1,580 | 1,580 | 1,530 | 1,530 | 4,800 | 1,530 |
| 2006-02-17 | 1,600 | 1,600 | 1,584 | 1,584 | 1,400 | 1,584 |
| 2006-02-16 | 1,601 | 1,601 | 1,582 | 1,584 | 700 | 1,584 |
| 2006-02-15 | 1,615 | 1,620 | 1,580 | 1,580 | 3,500 | 1,580 |
| 2006-02-14 | 1,652 | 1,652 | 1,570 | 1,600 | 8,300 | 1,600 |
| 2006-02-13 | 1,690 | 1,695 | 1,653 | 1,653 | 4,300 | 1,653 |
| 2006-02-10 | 1,695 | 1,695 | 1,688 | 1,689 | 1,600 | 1,689 |
| 2006-02-09 | 1,693 | 1,695 | 1,690 | 1,695 | 2,600 | 1,695 |
| 2006-02-08 | 1,695 | 1,696 | 1,693 | 1,693 | 4,000 | 1,693 |
| 2006-02-07 | 1,696 | 1,700 | 1,695 | 1,695 | 3,300 | 1,695 |
| 2006-02-06 | 1,699 | 1,700 | 1,695 | 1,696 | 4,700 | 1,696 |
| 2006-02-03 | 1,696 | 1,703 | 1,695 | 1,700 | 14,000 | 1,700 |
| 2006-02-02 | 1,700 | 1,700 | 1,696 | 1,700 | 4,600 | 1,700 |
| 2006-02-01 | 1,698 | 1,700 | 1,695 | 1,700 | 9,300 | 1,700 |
| 2006-01-31 | 1,705 | 1,705 | 1,685 | 1,700 | 10,600 | 1,700 |
| 2006-01-30 | 1,671 | 1,700 | 1,670 | 1,700 | 19,900 | 1,700 |
| 2006-01-27 | 1,654 | 1,695 | 1,654 | 1,670 | 27,200 | 1,670 |
| 2006-01-26 | 1,651 | 1,655 | 1,650 | 1,654 | 6,200 | 1,654 |
| 2006-01-25 | 1,650 | 1,650 | 1,635 | 1,650 | 11,800 | 1,650 |
| 2006-01-24 | 1,620 | 1,631 | 1,615 | 1,631 | 6,100 | 1,631 |
| 2006-01-23 | 1,630 | 1,630 | 1,600 | 1,629 | 30,800 | 1,629 |
| 2006-01-20 | 1,580 | 1,590 | 1,580 | 1,585 | 4,600 | 1,585 |
| 2006-01-19 | 1,565 | 1,579 | 1,565 | 1,565 | 27,800 | 1,565 |
| 2006-01-18 | 1,625 | 1,625 | 1,580 | 1,582 | 13,000 | 1,582 |
| 2006-01-17 | 1,632 | 1,632 | 1,625 | 1,625 | 5,400 | 1,625 |
| 2006-01-16 | 1,629 | 1,632 | 1,610 | 1,632 | 20,700 | 1,632 |
| 2006-01-13 | 1,628 | 1,629 | 1,611 | 1,620 | 6,100 | 1,620 |
| 2006-01-12 | 1,616 | 1,629 | 1,616 | 1,629 | 1,600 | 1,629 |
| 2006-01-11 | 1,620 | 1,630 | 1,615 | 1,616 | 12,100 | 1,616 |
| 2006-01-10 | 1,630 | 1,630 | 1,610 | 1,625 | 12,100 | 1,625 |
| 2006-01-06 | 1,606 | 1,625 | 1,606 | 1,625 | 22,300 | 1,625 |
| 2006-01-05 | 1,604 | 1,612 | 1,604 | 1,607 | 44,200 | 1,607 |
| 2006-01-04 | 1,590 | 1,604 | 1,590 | 1,604 | 19,100 | 1,604 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
