3421 (株)稲葉製作所 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 | 1,815 | 1,820 | 1,805 | 1,817 | 9,300 | 1,817 |
| 2006-12-28 | 1,799 | 1,819 | 1,798 | 1,819 | 15,900 | 1,819 |
| 2006-12-27 | 1,789 | 1,797 | 1,786 | 1,791 | 8,400 | 1,791 |
| 2006-12-26 | 1,778 | 1,785 | 1,778 | 1,782 | 6,400 | 1,782 |
| 2006-12-25 | 1,774 | 1,783 | 1,772 | 1,775 | 15,500 | 1,775 |
| 2006-12-22 | 1,776 | 1,777 | 1,770 | 1,777 | 9,800 | 1,777 |
| 2006-12-21 | 1,775 | 1,776 | 1,768 | 1,770 | 13,100 | 1,770 |
| 2006-12-20 | 1,770 | 1,773 | 1,765 | 1,771 | 13,300 | 1,771 |
| 2006-12-19 | 1,772 | 1,772 | 1,763 | 1,767 | 11,000 | 1,767 |
| 2006-12-18 | 1,769 | 1,774 | 1,766 | 1,772 | 13,200 | 1,772 |
| 2006-12-15 | 1,770 | 1,774 | 1,760 | 1,769 | 27,500 | 1,769 |
| 2006-12-14 | 1,775 | 1,775 | 1,769 | 1,773 | 19,300 | 1,773 |
| 2006-12-13 | 1,790 | 1,790 | 1,767 | 1,774 | 18,400 | 1,774 |
| 2006-12-12 | 1,766 | 1,773 | 1,765 | 1,770 | 10,400 | 1,770 |
| 2006-12-11 | 1,772 | 1,775 | 1,765 | 1,765 | 9,100 | 1,765 |
| 2006-12-08 | 1,760 | 1,770 | 1,758 | 1,770 | 21,500 | 1,770 |
| 2006-12-07 | 1,775 | 1,780 | 1,761 | 1,774 | 22,300 | 1,774 |
| 2006-12-06 | 1,787 | 1,787 | 1,775 | 1,777 | 13,900 | 1,777 |
| 2006-12-05 | 1,790 | 1,790 | 1,771 | 1,780 | 15,800 | 1,780 |
| 2006-12-04 | 1,782 | 1,782 | 1,766 | 1,778 | 40,500 | 1,778 |
| 2006-12-01 | 1,750 | 1,765 | 1,749 | 1,763 | 10,600 | 1,763 |
| 2006-11-30 | 1,761 | 1,761 | 1,749 | 1,749 | 7,000 | 1,749 |
| 2006-11-29 | 1,733 | 1,757 | 1,733 | 1,750 | 7,800 | 1,750 |
| 2006-11-28 | 1,740 | 1,758 | 1,726 | 1,740 | 8,800 | 1,740 |
| 2006-11-27 | 1,725 | 1,745 | 1,725 | 1,745 | 8,900 | 1,745 |
| 2006-11-24 | 1,735 | 1,735 | 1,725 | 1,725 | 4,500 | 1,725 |
| 2006-11-22 | 1,730 | 1,740 | 1,715 | 1,739 | 5,600 | 1,739 |
| 2006-11-21 | 1,721 | 1,754 | 1,710 | 1,735 | 12,000 | 1,735 |
| 2006-11-20 | 1,750 | 1,750 | 1,720 | 1,720 | 8,800 | 1,720 |
| 2006-11-17 | 1,756 | 1,756 | 1,735 | 1,741 | 10,100 | 1,741 |
| 2006-11-16 | 1,765 | 1,778 | 1,758 | 1,759 | 7,400 | 1,759 |
| 2006-11-15 | 1,790 | 1,790 | 1,762 | 1,765 | 6,800 | 1,765 |
| 2006-11-14 | 1,755 | 1,770 | 1,755 | 1,760 | 7,700 | 1,760 |
| 2006-11-13 | 1,755 | 1,770 | 1,736 | 1,757 | 21,300 | 1,757 |
| 2006-11-10 | 1,788 | 1,788 | 1,750 | 1,750 | 13,900 | 1,750 |
| 2006-11-09 | 1,771 | 1,776 | 1,765 | 1,766 | 8,500 | 1,766 |
| 2006-11-08 | 1,801 | 1,801 | 1,775 | 1,775 | 9,000 | 1,775 |
| 2006-11-07 | 1,810 | 1,810 | 1,796 | 1,797 | 5,700 | 1,797 |
| 2006-11-06 | 1,805 | 1,808 | 1,791 | 1,799 | 8,800 | 1,799 |
| 2006-11-02 | 1,773 | 1,799 | 1,773 | 1,785 | 15,000 | 1,785 |
| 2006-11-01 | 1,776 | 1,788 | 1,761 | 1,773 | 13,000 | 1,773 |
| 2006-10-31 | 1,798 | 1,798 | 1,762 | 1,776 | 31,400 | 1,776 |
| 2006-10-30 | 1,815 | 1,815 | 1,790 | 1,792 | 12,600 | 1,792 |
| 2006-10-27 | 1,830 | 1,837 | 1,806 | 1,814 | 16,600 | 1,814 |
| 2006-10-26 | 1,842 | 1,842 | 1,826 | 1,834 | 12,600 | 1,834 |
| 2006-10-25 | 1,854 | 1,855 | 1,842 | 1,842 | 12,900 | 1,842 |
| 2006-10-24 | 1,867 | 1,870 | 1,852 | 1,853 | 8,600 | 1,853 |
| 2006-10-23 | 1,877 | 1,877 | 1,849 | 1,852 | 9,100 | 1,852 |
| 2006-10-20 | 1,850 | 1,853 | 1,832 | 1,849 | 6,800 | 1,849 |
| 2006-10-19 | 1,851 | 1,855 | 1,842 | 1,850 | 5,400 | 1,850 |
| 2006-10-18 | 1,865 | 1,865 | 1,830 | 1,850 | 5,200 | 1,850 |
| 2006-10-17 | 1,859 | 1,860 | 1,841 | 1,860 | 7,700 | 1,860 |
| 2006-10-16 | 1,850 | 1,865 | 1,850 | 1,856 | 9,700 | 1,856 |
| 2006-10-13 | 1,831 | 1,855 | 1,831 | 1,840 | 12,100 | 1,840 |
| 2006-10-12 | 1,835 | 1,845 | 1,830 | 1,830 | 7,900 | 1,830 |
| 2006-10-11 | 1,860 | 1,864 | 1,841 | 1,841 | 7,500 | 1,841 |
| 2006-10-10 | 1,851 | 1,876 | 1,851 | 1,856 | 7,900 | 1,856 |
| 2006-10-06 | 1,850 | 1,879 | 1,836 | 1,877 | 13,000 | 1,877 |
| 2006-10-05 | 1,832 | 1,869 | 1,832 | 1,869 | 10,400 | 1,869 |
| 2006-10-04 | 1,853 | 1,869 | 1,828 | 1,831 | 11,300 | 1,831 |
| 2006-10-03 | 1,849 | 1,849 | 1,822 | 1,847 | 7,600 | 1,847 |
| 2006-10-02 | 1,834 | 1,853 | 1,830 | 1,844 | 13,600 | 1,844 |
| 2006-09-29 | 1,833 | 1,835 | 1,828 | 1,830 | 6,800 | 1,830 |
| 2006-09-28 | 1,820 | 1,836 | 1,820 | 1,833 | 6,400 | 1,833 |
| 2006-09-27 | 1,800 | 1,814 | 1,792 | 1,813 | 9,300 | 1,813 |
| 2006-09-26 | 1,799 | 1,799 | 1,785 | 1,788 | 2,800 | 1,788 |
| 2006-09-25 | 1,783 | 1,804 | 1,783 | 1,803 | 6,200 | 1,803 |
| 2006-09-22 | 1,797 | 1,809 | 1,780 | 1,782 | 11,500 | 1,782 |
| 2006-09-21 | 1,802 | 1,815 | 1,788 | 1,797 | 9,700 | 1,797 |
| 2006-09-20 | 1,819 | 1,838 | 1,801 | 1,821 | 10,300 | 1,821 |
| 2006-09-19 | 1,821 | 1,842 | 1,821 | 1,838 | 13,200 | 1,838 |
| 2006-09-15 | 1,800 | 1,811 | 1,793 | 1,811 | 10,100 | 1,811 |
| 2006-09-14 | 1,790 | 1,801 | 1,785 | 1,796 | 8,200 | 1,796 |
| 2006-09-13 | 1,796 | 1,808 | 1,785 | 1,790 | 10,400 | 1,790 |
| 2006-09-12 | 1,804 | 1,805 | 1,788 | 1,795 | 4,800 | 1,795 |
| 2006-09-11 | 1,802 | 1,811 | 1,791 | 1,805 | 10,400 | 1,805 |
| 2006-09-08 | 1,801 | 1,815 | 1,795 | 1,815 | 17,400 | 1,815 |
| 2006-09-07 | 1,828 | 1,830 | 1,806 | 1,810 | 8,800 | 1,810 |
| 2006-09-06 | 1,830 | 1,838 | 1,827 | 1,829 | 5,200 | 1,829 |
| 2006-09-05 | 1,842 | 1,842 | 1,827 | 1,835 | 4,200 | 1,835 |
| 2006-09-04 | 1,825 | 1,836 | 1,825 | 1,827 | 6,100 | 1,827 |
| 2006-09-01 | 1,820 | 1,832 | 1,805 | 1,825 | 5,500 | 1,825 |
| 2006-08-31 | 1,824 | 1,839 | 1,824 | 1,837 | 7,700 | 1,837 |
| 2006-08-30 | 1,841 | 1,841 | 1,822 | 1,832 | 3,000 | 1,832 |
| 2006-08-29 | 1,840 | 1,846 | 1,826 | 1,839 | 2,500 | 1,839 |
| 2006-08-28 | 1,831 | 1,839 | 1,810 | 1,821 | 15,400 | 1,821 |
| 2006-08-25 | 1,852 | 1,858 | 1,836 | 1,839 | 7,400 | 1,839 |
| 2006-08-24 | 1,870 | 1,870 | 1,835 | 1,852 | 15,800 | 1,852 |
| 2006-08-23 | 1,859 | 1,870 | 1,855 | 1,870 | 7,800 | 1,870 |
| 2006-08-22 | 1,840 | 1,867 | 1,840 | 1,860 | 8,600 | 1,860 |
| 2006-08-21 | 1,842 | 1,850 | 1,839 | 1,839 | 5,900 | 1,839 |
| 2006-08-18 | 1,835 | 1,840 | 1,833 | 1,839 | 8,000 | 1,839 |
| 2006-08-17 | 1,850 | 1,850 | 1,835 | 1,835 | 9,800 | 1,835 |
| 2006-08-16 | 1,832 | 1,835 | 1,821 | 1,834 | 12,200 | 1,834 |
| 2006-08-15 | 1,824 | 1,834 | 1,823 | 1,824 | 14,200 | 1,824 |
| 2006-08-14 | 1,832 | 1,833 | 1,819 | 1,833 | 5,900 | 1,833 |
| 2006-08-11 | 1,815 | 1,825 | 1,813 | 1,819 | 6,000 | 1,819 |
| 2006-08-10 | 1,828 | 1,828 | 1,815 | 1,816 | 4,500 | 1,816 |
| 2006-08-09 | 1,804 | 1,832 | 1,775 | 1,829 | 13,400 | 1,829 |
| 2006-08-08 | 1,805 | 1,810 | 1,780 | 1,809 | 6,900 | 1,809 |
| 2006-08-07 | 1,840 | 1,848 | 1,802 | 1,804 | 9,800 | 1,804 |
| 2006-08-04 | 1,818 | 1,836 | 1,810 | 1,836 | 12,900 | 1,836 |
| 2006-08-03 | 1,842 | 1,842 | 1,802 | 1,806 | 17,300 | 1,806 |
| 2006-08-02 | 1,784 | 1,806 | 1,775 | 1,805 | 9,200 | 1,805 |
| 2006-08-01 | 1,790 | 1,790 | 1,750 | 1,775 | 18,500 | 1,775 |
| 2006-07-31 | 1,825 | 1,838 | 1,788 | 1,793 | 26,200 | 1,793 |
| 2006-07-28 | 1,850 | 1,850 | 1,815 | 1,824 | 20,100 | 1,824 |
| 2006-07-27 | 1,860 | 1,861 | 1,802 | 1,859 | 28,400 | 1,859 |
| 2006-07-26 | 1,909 | 1,916 | 1,852 | 1,871 | 61,900 | 1,871 |
| 2006-07-25 | 2,005 | 2,015 | 1,997 | 2,015 | 52,500 | 2,015 |
| 2006-07-24 | 2,010 | 2,015 | 1,998 | 1,999 | 45,600 | 1,999 |
| 2006-07-21 | 2,010 | 2,015 | 2,000 | 2,005 | 15,100 | 2,005 |
| 2006-07-20 | 2,055 | 2,055 | 1,980 | 2,015 | 21,100 | 2,015 |
| 2006-07-19 | 1,929 | 1,975 | 1,925 | 1,952 | 20,400 | 1,952 |
| 2006-07-18 | 1,997 | 1,997 | 1,930 | 1,930 | 37,700 | 1,930 |
| 2006-07-14 | 2,045 | 2,045 | 2,000 | 2,000 | 36,700 | 2,000 |
| 2006-07-13 | 2,050 | 2,065 | 2,045 | 2,055 | 23,700 | 2,055 |
| 2006-07-12 | 2,070 | 2,075 | 2,060 | 2,060 | 11,900 | 2,060 |
| 2006-07-11 | 2,080 | 2,085 | 2,070 | 2,080 | 11,500 | 2,080 |
| 2006-07-10 | 2,085 | 2,085 | 2,060 | 2,085 | 22,500 | 2,085 |
| 2006-07-07 | 2,070 | 2,075 | 2,065 | 2,070 | 11,100 | 2,070 |
| 2006-07-06 | 2,070 | 2,075 | 2,055 | 2,055 | 22,200 | 2,055 |
| 2006-07-05 | 2,090 | 2,090 | 2,060 | 2,070 | 35,000 | 2,070 |
| 2006-07-04 | 2,060 | 2,080 | 2,060 | 2,080 | 32,700 | 2,080 |
| 2006-07-03 | 2,020 | 2,045 | 2,015 | 2,045 | 31,900 | 2,045 |
| 2006-06-30 | 1,999 | 2,010 | 1,983 | 1,991 | 32,000 | 1,991 |
| 2006-06-29 | 1,970 | 2,005 | 1,966 | 1,968 | 53,600 | 1,968 |
| 2006-06-28 | 1,942 | 1,961 | 1,930 | 1,961 | 26,100 | 1,961 |
| 2006-06-27 | 1,920 | 1,935 | 1,915 | 1,935 | 14,600 | 1,935 |
| 2006-06-26 | 1,910 | 1,912 | 1,897 | 1,910 | 14,600 | 1,910 |
| 2006-06-23 | 1,900 | 1,900 | 1,882 | 1,893 | 15,700 | 1,893 |
| 2006-06-22 | 1,887 | 1,898 | 1,870 | 1,898 | 19,300 | 1,898 |
| 2006-06-21 | 1,890 | 1,890 | 1,860 | 1,869 | 27,900 | 1,869 |
| 2006-06-20 | 1,890 | 1,890 | 1,860 | 1,871 | 15,300 | 1,871 |
| 2006-06-19 | 1,848 | 1,859 | 1,837 | 1,859 | 20,800 | 1,859 |
| 2006-06-16 | 1,838 | 1,850 | 1,821 | 1,834 | 17,500 | 1,834 |
| 2006-06-15 | 1,839 | 1,839 | 1,802 | 1,817 | 15,200 | 1,817 |
| 2006-06-14 | 1,753 | 1,788 | 1,753 | 1,779 | 11,700 | 1,779 |
| 2006-06-13 | 1,769 | 1,780 | 1,752 | 1,752 | 11,600 | 1,752 |
| 2006-06-12 | 1,714 | 1,750 | 1,713 | 1,750 | 14,400 | 1,750 |
| 2006-06-09 | 1,675 | 1,740 | 1,675 | 1,714 | 28,700 | 1,714 |
| 2006-06-08 | 1,772 | 1,773 | 1,701 | 1,701 | 30,500 | 1,701 |
| 2006-06-07 | 1,800 | 1,805 | 1,784 | 1,798 | 18,100 | 1,798 |
| 2006-06-06 | 1,800 | 1,820 | 1,800 | 1,802 | 16,700 | 1,802 |
| 2006-06-05 | 1,861 | 1,865 | 1,821 | 1,823 | 14,400 | 1,823 |
| 2006-06-02 | 1,891 | 1,891 | 1,794 | 1,859 | 33,600 | 1,859 |
| 2006-06-01 | 1,891 | 1,903 | 1,880 | 1,885 | 19,700 | 1,885 |
| 2006-05-31 | 1,891 | 1,899 | 1,880 | 1,882 | 13,800 | 1,882 |
| 2006-05-30 | 1,920 | 1,920 | 1,897 | 1,905 | 12,400 | 1,905 |
| 2006-05-29 | 1,919 | 1,919 | 1,905 | 1,919 | 9,800 | 1,919 |
| 2006-05-26 | 1,881 | 1,905 | 1,880 | 1,905 | 11,100 | 1,905 |
| 2006-05-25 | 1,886 | 1,905 | 1,861 | 1,879 | 25,200 | 1,879 |
| 2006-05-24 | 1,900 | 1,906 | 1,882 | 1,886 | 15,400 | 1,886 |
| 2006-05-23 | 1,910 | 1,921 | 1,901 | 1,901 | 13,000 | 1,901 |
| 2006-05-22 | 1,925 | 1,926 | 1,909 | 1,913 | 20,900 | 1,913 |
| 2006-05-19 | 1,914 | 1,925 | 1,901 | 1,925 | 11,700 | 1,925 |
| 2006-05-18 | 1,891 | 1,927 | 1,880 | 1,927 | 13,700 | 1,927 |
| 2006-05-17 | 1,911 | 1,923 | 1,884 | 1,893 | 22,400 | 1,893 |
| 2006-05-16 | 1,935 | 1,950 | 1,906 | 1,911 | 32,900 | 1,911 |
| 2006-05-15 | 1,935 | 1,935 | 1,925 | 1,930 | 20,600 | 1,930 |
| 2006-05-12 | 1,956 | 1,956 | 1,925 | 1,935 | 31,500 | 1,935 |
| 2006-05-11 | 1,994 | 1,994 | 1,958 | 1,961 | 42,000 | 1,961 |
| 2006-05-10 | 2,005 | 2,005 | 1,992 | 1,994 | 32,600 | 1,994 |
| 2006-05-09 | 2,020 | 2,025 | 2,000 | 2,000 | 34,400 | 2,000 |
| 2006-05-08 | 2,030 | 2,030 | 2,010 | 2,010 | 30,000 | 2,010 |
| 2006-05-02 | 2,030 | 2,040 | 2,020 | 2,035 | 12,900 | 2,035 |
| 2006-05-01 | 2,025 | 2,025 | 2,010 | 2,020 | 11,000 | 2,020 |
| 2006-04-28 | 2,025 | 2,035 | 2,010 | 2,025 | 16,500 | 2,025 |
| 2006-04-27 | 2,005 | 2,045 | 2,000 | 2,045 | 19,400 | 2,045 |
| 2006-04-26 | 2,010 | 2,025 | 2,000 | 2,015 | 24,000 | 2,015 |
| 2006-04-25 | 2,005 | 2,025 | 2,000 | 2,005 | 15,700 | 2,005 |
| 2006-04-24 | 2,015 | 2,025 | 2,000 | 2,000 | 18,200 | 2,000 |
| 2006-04-21 | 2,050 | 2,050 | 2,010 | 2,015 | 21,300 | 2,015 |
| 2006-04-20 | 2,055 | 2,065 | 2,035 | 2,035 | 12,500 | 2,035 |
| 2006-04-19 | 2,075 | 2,075 | 2,055 | 2,055 | 9,100 | 2,055 |
| 2006-04-18 | 2,025 | 2,050 | 2,025 | 2,045 | 14,100 | 2,045 |
| 2006-04-17 | 2,120 | 2,120 | 2,015 | 2,025 | 37,600 | 2,025 |
| 2006-04-14 | 2,110 | 2,120 | 2,100 | 2,105 | 13,200 | 2,105 |
| 2006-04-13 | 2,135 | 2,135 | 2,110 | 2,110 | 15,300 | 2,110 |
| 2006-04-12 | 2,110 | 2,125 | 2,100 | 2,100 | 15,600 | 2,100 |
| 2006-04-11 | 2,120 | 2,120 | 2,105 | 2,105 | 18,700 | 2,105 |
| 2006-04-10 | 2,130 | 2,135 | 2,105 | 2,115 | 22,200 | 2,115 |
| 2006-04-07 | 2,110 | 2,140 | 2,100 | 2,115 | 26,100 | 2,115 |
| 2006-04-06 | 2,130 | 2,130 | 2,100 | 2,100 | 30,500 | 2,100 |
| 2006-04-05 | 2,145 | 2,160 | 2,130 | 2,130 | 29,200 | 2,130 |
| 2006-04-04 | 2,150 | 2,150 | 2,110 | 2,135 | 22,800 | 2,135 |
| 2006-04-03 | 2,080 | 2,130 | 2,060 | 2,110 | 41,000 | 2,110 |
| 2006-03-31 | 2,050 | 2,080 | 2,035 | 2,035 | 45,200 | 2,035 |
| 2006-03-30 | 2,015 | 2,050 | 2,015 | 2,050 | 28,100 | 2,050 |
| 2006-03-29 | 2,010 | 2,015 | 1,999 | 2,010 | 22,900 | 2,010 |
| 2006-03-28 | 2,005 | 2,020 | 2,000 | 2,005 | 22,300 | 2,005 |
| 2006-03-27 | 2,020 | 2,025 | 1,997 | 2,005 | 25,300 | 2,005 |
| 2006-03-24 | 1,996 | 2,010 | 1,996 | 2,010 | 13,200 | 2,010 |
| 2006-03-23 | 2,015 | 2,015 | 1,995 | 1,995 | 29,500 | 1,995 |
| 2006-03-22 | 2,015 | 2,015 | 1,995 | 2,005 | 23,400 | 2,005 |
| 2006-03-20 | 2,010 | 2,015 | 2,000 | 2,015 | 15,600 | 2,015 |
| 2006-03-17 | 2,045 | 2,050 | 1,995 | 2,005 | 19,700 | 2,005 |
| 2006-03-16 | 2,110 | 2,110 | 1,990 | 1,990 | 32,100 | 1,990 |
| 2006-03-15 | 2,155 | 2,155 | 2,105 | 2,105 | 17,600 | 2,105 |
| 2006-03-14 | 2,150 | 2,150 | 2,115 | 2,125 | 9,900 | 2,125 |
| 2006-03-13 | 2,100 | 2,150 | 2,100 | 2,140 | 12,000 | 2,140 |
| 2006-03-10 | 2,070 | 2,120 | 2,070 | 2,090 | 25,700 | 2,090 |
| 2006-03-09 | 2,025 | 2,080 | 2,025 | 2,075 | 12,200 | 2,075 |
| 2006-03-08 | 2,015 | 2,055 | 2,005 | 2,025 | 9,900 | 2,025 |
| 2006-03-07 | 2,090 | 2,090 | 2,040 | 2,045 | 13,500 | 2,045 |
| 2006-03-06 | 2,080 | 2,085 | 2,070 | 2,085 | 7,600 | 2,085 |
| 2006-03-03 | 2,085 | 2,115 | 2,075 | 2,075 | 8,000 | 2,075 |
| 2006-03-02 | 2,110 | 2,130 | 2,080 | 2,085 | 10,000 | 2,085 |
| 2006-03-01 | 2,130 | 2,130 | 2,070 | 2,080 | 14,900 | 2,080 |
| 2006-02-28 | 2,125 | 2,150 | 2,100 | 2,100 | 23,400 | 2,100 |
| 2006-02-27 | 2,095 | 2,185 | 2,055 | 2,125 | 49,000 | 2,125 |
| 2006-02-24 | 2,300 | 2,310 | 2,255 | 2,255 | 8,300 | 2,255 |
| 2006-02-23 | 2,250 | 2,300 | 2,250 | 2,280 | 7,400 | 2,280 |
| 2006-02-22 | 2,270 | 2,300 | 2,250 | 2,250 | 8,400 | 2,250 |
| 2006-02-21 | 2,250 | 2,295 | 2,245 | 2,245 | 7,800 | 2,245 |
| 2006-02-20 | 2,395 | 2,395 | 2,190 | 2,225 | 14,000 | 2,225 |
| 2006-02-17 | 2,435 | 2,435 | 2,405 | 2,405 | 16,000 | 2,405 |
| 2006-02-16 | 2,395 | 2,460 | 2,390 | 2,435 | 16,400 | 2,435 |
| 2006-02-15 | 2,415 | 2,420 | 2,385 | 2,390 | 12,400 | 2,390 |
| 2006-02-14 | 2,355 | 2,410 | 2,350 | 2,410 | 17,600 | 2,410 |
| 2006-02-13 | 2,415 | 2,415 | 2,380 | 2,395 | 19,200 | 2,395 |
| 2006-02-10 | 2,425 | 2,430 | 2,410 | 2,410 | 18,300 | 2,410 |
| 2006-02-09 | 2,425 | 2,435 | 2,410 | 2,410 | 15,400 | 2,410 |
| 2006-02-08 | 2,450 | 2,455 | 2,395 | 2,405 | 21,000 | 2,405 |
| 2006-02-07 | 2,415 | 2,450 | 2,415 | 2,445 | 20,500 | 2,445 |
| 2006-02-06 | 2,455 | 2,475 | 2,400 | 2,400 | 19,000 | 2,400 |
| 2006-02-03 | 2,510 | 2,510 | 2,430 | 2,475 | 23,400 | 2,475 |
| 2006-02-02 | 2,500 | 2,515 | 2,490 | 2,505 | 15,200 | 2,505 |
| 2006-02-01 | 2,500 | 2,520 | 2,465 | 2,490 | 21,600 | 2,490 |
| 2006-01-31 | 2,530 | 2,540 | 2,510 | 2,520 | 17,900 | 2,520 |
| 2006-01-30 | 2,550 | 2,550 | 2,500 | 2,525 | 25,900 | 2,525 |
| 2006-01-27 | 2,520 | 2,550 | 2,500 | 2,545 | 21,000 | 2,545 |
| 2006-01-26 | 2,525 | 2,540 | 2,515 | 2,520 | 21,900 | 2,520 |
| 2006-01-25 | 2,570 | 2,585 | 2,560 | 2,565 | 14,800 | 2,565 |
| 2006-01-24 | 2,500 | 2,565 | 2,490 | 2,550 | 18,100 | 2,550 |
| 2006-01-23 | 2,500 | 2,535 | 2,490 | 2,505 | 15,400 | 2,505 |
| 2006-01-20 | 2,590 | 2,590 | 2,500 | 2,515 | 18,200 | 2,515 |
| 2006-01-19 | 2,390 | 2,530 | 2,390 | 2,525 | 32,400 | 2,525 |
| 2006-01-18 | 2,535 | 2,535 | 2,400 | 2,450 | 44,700 | 2,450 |
| 2006-01-17 | 2,590 | 2,590 | 2,535 | 2,535 | 39,800 | 2,535 |
| 2006-01-16 | 2,540 | 2,570 | 2,500 | 2,545 | 37,600 | 2,545 |
| 2006-01-13 | 2,420 | 2,440 | 2,420 | 2,420 | 29,700 | 2,420 |
| 2006-01-12 | 2,445 | 2,455 | 2,415 | 2,420 | 36,400 | 2,420 |
| 2006-01-11 | 2,400 | 2,430 | 2,375 | 2,420 | 34,000 | 2,420 |
| 2006-01-10 | 2,355 | 2,395 | 2,345 | 2,385 | 24,400 | 2,385 |
| 2006-01-06 | 2,295 | 2,340 | 2,280 | 2,315 | 24,200 | 2,315 |
| 2006-01-05 | 2,230 | 2,260 | 2,220 | 2,255 | 41,900 | 2,255 |
| 2006-01-04 | 2,250 | 2,250 | 2,225 | 2,235 | 9,500 | 2,235 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
