4062 イビデン(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 | 5,970 | 6,020 | 5,950 | 6,000 | 223,700 | 6,000 |
| 2006-12-28 | 5,980 | 5,980 | 5,920 | 5,950 | 391,000 | 5,950 |
| 2006-12-27 | 5,950 | 5,970 | 5,930 | 5,950 | 192,900 | 5,950 |
| 2006-12-26 | 5,870 | 5,930 | 5,860 | 5,930 | 179,100 | 5,930 |
| 2006-12-25 | 5,980 | 5,980 | 5,890 | 5,890 | 187,800 | 5,890 |
| 2006-12-22 | 5,940 | 5,980 | 5,920 | 5,950 | 411,600 | 5,950 |
| 2006-12-21 | 5,900 | 5,970 | 5,880 | 5,910 | 673,600 | 5,910 |
| 2006-12-20 | 5,890 | 5,970 | 5,880 | 5,890 | 492,000 | 5,890 |
| 2006-12-19 | 5,920 | 5,950 | 5,890 | 5,890 | 468,000 | 5,890 |
| 2006-12-18 | 6,030 | 6,040 | 5,950 | 6,000 | 532,400 | 6,000 |
| 2006-12-15 | 6,050 | 6,080 | 5,990 | 6,020 | 621,700 | 6,020 |
| 2006-12-14 | 5,870 | 6,030 | 5,860 | 6,030 | 951,100 | 6,030 |
| 2006-12-13 | 5,810 | 5,860 | 5,780 | 5,840 | 452,200 | 5,840 |
| 2006-12-12 | 5,800 | 5,830 | 5,750 | 5,790 | 402,600 | 5,790 |
| 2006-12-11 | 5,840 | 5,840 | 5,740 | 5,810 | 540,500 | 5,810 |
| 2006-12-08 | 5,880 | 5,900 | 5,760 | 5,790 | 482,600 | 5,790 |
| 2006-12-07 | 5,860 | 5,890 | 5,800 | 5,870 | 525,300 | 5,870 |
| 2006-12-06 | 5,830 | 5,860 | 5,760 | 5,840 | 264,600 | 5,840 |
| 2006-12-05 | 5,870 | 5,920 | 5,790 | 5,810 | 541,600 | 5,810 |
| 2006-12-04 | 5,810 | 5,830 | 5,720 | 5,790 | 535,100 | 5,790 |
| 2006-12-01 | 5,810 | 5,820 | 5,770 | 5,790 | 451,100 | 5,790 |
| 2006-11-30 | 5,770 | 5,810 | 5,710 | 5,800 | 806,900 | 5,800 |
| 2006-11-29 | 5,740 | 5,780 | 5,690 | 5,710 | 589,700 | 5,710 |
| 2006-11-28 | 5,560 | 5,660 | 5,510 | 5,640 | 538,300 | 5,640 |
| 2006-11-27 | 5,560 | 5,690 | 5,530 | 5,670 | 574,300 | 5,670 |
| 2006-11-24 | 5,630 | 5,680 | 5,550 | 5,650 | 572,300 | 5,650 |
| 2006-11-22 | 5,500 | 5,660 | 5,480 | 5,650 | 493,400 | 5,650 |
| 2006-11-21 | 5,560 | 5,620 | 5,470 | 5,520 | 829,700 | 5,520 |
| 2006-11-20 | 5,690 | 5,700 | 5,470 | 5,510 | 1,153,800 | 5,510 |
| 2006-11-17 | 5,820 | 5,880 | 5,750 | 5,780 | 622,800 | 5,780 |
| 2006-11-16 | 5,970 | 6,000 | 5,880 | 5,890 | 249,400 | 5,890 |
| 2006-11-15 | 5,990 | 6,040 | 5,950 | 5,960 | 522,000 | 5,960 |
| 2006-11-14 | 6,020 | 6,040 | 5,930 | 5,940 | 690,400 | 5,940 |
| 2006-11-13 | 5,850 | 6,000 | 5,840 | 5,930 | 1,199,100 | 5,930 |
| 2006-11-10 | 5,790 | 5,900 | 5,750 | 5,840 | 739,200 | 5,840 |
| 2006-11-09 | 5,910 | 6,010 | 5,780 | 5,790 | 1,695,400 | 5,790 |
| 2006-11-08 | 5,990 | 5,990 | 5,880 | 5,890 | 1,148,200 | 5,890 |
| 2006-11-07 | 5,970 | 5,970 | 5,870 | 5,890 | 530,900 | 5,890 |
| 2006-11-06 | 5,870 | 5,880 | 5,740 | 5,860 | 1,270,600 | 5,860 |
| 2006-11-02 | 5,920 | 5,980 | 5,870 | 5,900 | 1,376,900 | 5,900 |
| 2006-11-01 | 6,090 | 6,100 | 5,970 | 6,020 | 1,230,400 | 6,020 |
| 2006-10-31 | 6,060 | 6,160 | 6,030 | 6,130 | 1,258,100 | 6,130 |
| 2006-10-30 | 6,100 | 6,110 | 5,970 | 5,990 | 2,797,000 | 5,990 |
| 2006-10-27 | 6,490 | 6,520 | 6,140 | 6,190 | 4,240,000 | 6,190 |
| 2006-10-26 | 6,580 | 6,610 | 6,570 | 6,590 | 715,500 | 6,590 |
| 2006-10-25 | 6,600 | 6,620 | 6,520 | 6,570 | 794,300 | 6,570 |
| 2006-10-24 | 6,550 | 6,610 | 6,550 | 6,590 | 1,015,600 | 6,590 |
| 2006-10-23 | 6,400 | 6,520 | 6,390 | 6,490 | 896,200 | 6,490 |
| 2006-10-20 | 6,340 | 6,420 | 6,330 | 6,400 | 562,100 | 6,400 |
| 2006-10-19 | 6,410 | 6,410 | 6,310 | 6,330 | 479,200 | 6,330 |
| 2006-10-18 | 6,310 | 6,390 | 6,240 | 6,380 | 772,600 | 6,380 |
| 2006-10-17 | 6,340 | 6,420 | 6,290 | 6,360 | 983,300 | 6,360 |
| 2006-10-16 | 6,210 | 6,340 | 6,190 | 6,330 | 866,500 | 6,330 |
| 2006-10-13 | 6,160 | 6,190 | 6,150 | 6,150 | 819,000 | 6,150 |
| 2006-10-12 | 6,150 | 6,180 | 6,070 | 6,090 | 487,500 | 6,090 |
| 2006-10-11 | 6,150 | 6,190 | 6,080 | 6,140 | 1,073,000 | 6,140 |
| 2006-10-10 | 6,070 | 6,210 | 6,040 | 6,080 | 688,000 | 6,080 |
| 2006-10-06 | 6,210 | 6,210 | 6,100 | 6,120 | 585,700 | 6,120 |
| 2006-10-05 | 6,120 | 6,240 | 6,110 | 6,240 | 905,900 | 6,240 |
| 2006-10-04 | 6,220 | 6,240 | 5,990 | 6,040 | 1,011,400 | 6,040 |
| 2006-10-03 | 6,280 | 6,280 | 6,110 | 6,170 | 1,603,900 | 6,170 |
| 2006-10-02 | 6,370 | 6,410 | 6,280 | 6,300 | 1,900,800 | 6,300 |
| 2006-09-29 | 6,210 | 6,240 | 6,170 | 6,240 | 978,900 | 6,240 |
| 2006-09-28 | 6,130 | 6,170 | 6,120 | 6,160 | 556,500 | 6,160 |
| 2006-09-27 | 5,970 | 6,100 | 5,960 | 6,080 | 820,500 | 6,080 |
| 2006-09-26 | 5,870 | 5,990 | 5,870 | 5,940 | 466,800 | 5,940 |
| 2006-09-25 | 5,910 | 5,930 | 5,790 | 5,860 | 516,200 | 5,860 |
| 2006-09-22 | 5,940 | 6,000 | 5,920 | 5,950 | 680,600 | 5,950 |
| 2006-09-21 | 5,940 | 6,040 | 5,930 | 6,020 | 800,600 | 6,020 |
| 2006-09-20 | 5,930 | 5,930 | 5,780 | 5,840 | 853,200 | 5,840 |
| 2006-09-19 | 5,940 | 6,000 | 5,920 | 5,960 | 427,200 | 5,960 |
| 2006-09-15 | 5,940 | 5,970 | 5,840 | 5,900 | 871,000 | 5,900 |
| 2006-09-14 | 5,970 | 6,060 | 5,970 | 6,040 | 539,200 | 6,040 |
| 2006-09-13 | 6,050 | 6,080 | 5,990 | 5,990 | 765,200 | 5,990 |
| 2006-09-12 | 5,970 | 6,050 | 5,900 | 5,930 | 618,700 | 5,930 |
| 2006-09-11 | 6,080 | 6,130 | 5,990 | 5,990 | 377,100 | 5,990 |
| 2006-09-08 | 5,960 | 6,120 | 5,960 | 6,060 | 673,000 | 6,060 |
| 2006-09-07 | 6,160 | 6,210 | 6,040 | 6,060 | 1,067,900 | 6,060 |
| 2006-09-06 | 6,240 | 6,350 | 6,220 | 6,300 | 1,346,600 | 6,300 |
| 2006-09-05 | 6,130 | 6,210 | 6,110 | 6,190 | 967,200 | 6,190 |
| 2006-09-04 | 6,100 | 6,140 | 6,080 | 6,120 | 460,300 | 6,120 |
| 2006-09-01 | 6,060 | 6,100 | 5,980 | 6,070 | 603,400 | 6,070 |
| 2006-08-31 | 6,050 | 6,170 | 5,960 | 6,010 | 1,993,200 | 6,010 |
| 2006-08-30 | 5,980 | 6,020 | 5,920 | 5,990 | 416,800 | 5,990 |
| 2006-08-29 | 5,980 | 5,990 | 5,900 | 5,940 | 390,100 | 5,940 |
| 2006-08-28 | 6,040 | 6,050 | 5,860 | 5,930 | 635,400 | 5,930 |
| 2006-08-25 | 6,090 | 6,160 | 6,020 | 6,060 | 855,700 | 6,060 |
| 2006-08-24 | 5,970 | 6,110 | 5,970 | 6,070 | 1,093,500 | 6,070 |
| 2006-08-23 | 5,970 | 6,030 | 5,930 | 5,980 | 702,600 | 5,980 |
| 2006-08-22 | 5,950 | 5,970 | 5,880 | 5,970 | 680,500 | 5,970 |
| 2006-08-21 | 6,010 | 6,010 | 5,950 | 5,970 | 542,700 | 5,970 |
| 2006-08-18 | 5,970 | 6,010 | 5,950 | 5,990 | 1,173,300 | 5,990 |
| 2006-08-17 | 5,910 | 5,960 | 5,910 | 5,940 | 826,800 | 5,940 |
| 2006-08-16 | 5,820 | 5,900 | 5,810 | 5,880 | 766,300 | 5,880 |
| 2006-08-15 | 5,790 | 5,820 | 5,730 | 5,770 | 423,400 | 5,770 |
| 2006-08-14 | 5,710 | 5,790 | 5,710 | 5,760 | 227,400 | 5,760 |
| 2006-08-11 | 5,760 | 5,790 | 5,730 | 5,750 | 343,100 | 5,750 |
| 2006-08-10 | 5,700 | 5,830 | 5,690 | 5,800 | 957,100 | 5,800 |
| 2006-08-09 | 5,600 | 5,660 | 5,530 | 5,640 | 530,600 | 5,640 |
| 2006-08-08 | 5,630 | 5,680 | 5,600 | 5,650 | 581,900 | 5,650 |
| 2006-08-07 | 5,700 | 5,770 | 5,590 | 5,590 | 710,200 | 5,590 |
| 2006-08-04 | 5,800 | 5,900 | 5,780 | 5,800 | 1,189,400 | 5,800 |
| 2006-08-03 | 5,850 | 5,900 | 5,770 | 5,830 | 1,389,300 | 5,830 |
| 2006-08-02 | 5,630 | 5,800 | 5,570 | 5,750 | 2,708,400 | 5,750 |
| 2006-08-01 | 5,550 | 5,650 | 5,540 | 5,650 | 961,700 | 5,650 |
| 2006-07-31 | 5,590 | 5,640 | 5,500 | 5,540 | 1,068,800 | 5,540 |
| 2006-07-28 | 5,340 | 5,500 | 5,320 | 5,450 | 1,316,600 | 5,450 |
| 2006-07-27 | 5,180 | 5,310 | 5,120 | 5,300 | 763,700 | 5,300 |
| 2006-07-26 | 5,240 | 5,250 | 5,150 | 5,160 | 607,600 | 5,160 |
| 2006-07-25 | 5,210 | 5,250 | 5,200 | 5,200 | 811,800 | 5,200 |
| 2006-07-24 | 4,890 | 5,030 | 4,870 | 5,010 | 962,800 | 5,010 |
| 2006-07-21 | 5,050 | 5,090 | 4,890 | 4,910 | 1,157,700 | 4,910 |
| 2006-07-20 | 5,040 | 5,170 | 5,020 | 5,110 | 677,900 | 5,110 |
| 2006-07-19 | 4,920 | 5,020 | 4,890 | 4,890 | 403,000 | 4,890 |
| 2006-07-18 | 5,000 | 5,020 | 4,890 | 4,900 | 662,300 | 4,900 |
| 2006-07-14 | 5,110 | 5,160 | 4,990 | 5,050 | 832,100 | 5,050 |
| 2006-07-13 | 5,140 | 5,330 | 5,080 | 5,210 | 827,900 | 5,210 |
| 2006-07-12 | 5,350 | 5,400 | 5,220 | 5,260 | 579,900 | 5,260 |
| 2006-07-11 | 5,500 | 5,520 | 5,330 | 5,380 | 715,500 | 5,380 |
| 2006-07-10 | 5,350 | 5,500 | 5,290 | 5,490 | 775,000 | 5,490 |
| 2006-07-07 | 5,520 | 5,620 | 5,450 | 5,500 | 1,194,500 | 5,500 |
| 2006-07-06 | 5,450 | 5,480 | 5,410 | 5,450 | 427,800 | 5,450 |
| 2006-07-05 | 5,460 | 5,520 | 5,370 | 5,490 | 613,300 | 5,490 |
| 2006-07-04 | 5,490 | 5,490 | 5,390 | 5,440 | 429,300 | 5,440 |
| 2006-07-03 | 5,500 | 5,520 | 5,400 | 5,440 | 617,600 | 5,440 |
| 2006-06-30 | 5,420 | 5,500 | 5,420 | 5,500 | 688,300 | 5,500 |
| 2006-06-29 | 5,300 | 5,380 | 5,300 | 5,340 | 505,400 | 5,340 |
| 2006-06-28 | 5,170 | 5,370 | 5,150 | 5,320 | 750,100 | 5,320 |
| 2006-06-27 | 5,260 | 5,300 | 5,200 | 5,270 | 625,800 | 5,270 |
| 2006-06-26 | 5,280 | 5,290 | 5,200 | 5,260 | 642,400 | 5,260 |
| 2006-06-23 | 5,180 | 5,370 | 5,130 | 5,320 | 875,500 | 5,320 |
| 2006-06-22 | 5,130 | 5,270 | 5,110 | 5,170 | 1,234,900 | 5,170 |
| 2006-06-21 | 5,100 | 5,120 | 4,930 | 5,010 | 685,400 | 5,010 |
| 2006-06-20 | 5,100 | 5,220 | 5,050 | 5,100 | 868,500 | 5,100 |
| 2006-06-19 | 5,210 | 5,240 | 5,080 | 5,170 | 561,800 | 5,170 |
| 2006-06-16 | 5,420 | 5,430 | 5,220 | 5,280 | 1,231,900 | 5,280 |
| 2006-06-15 | 5,200 | 5,210 | 5,060 | 5,100 | 1,483,100 | 5,100 |
| 2006-06-14 | 4,820 | 4,920 | 4,770 | 4,900 | 1,084,200 | 4,900 |
| 2006-06-13 | 4,950 | 4,960 | 4,770 | 4,770 | 618,400 | 4,770 |
| 2006-06-12 | 4,870 | 5,050 | 4,810 | 5,010 | 1,219,600 | 5,010 |
| 2006-06-09 | 4,960 | 5,070 | 4,750 | 4,900 | 1,664,100 | 4,900 |
| 2006-06-08 | 4,900 | 4,970 | 4,850 | 4,950 | 1,465,900 | 4,950 |
| 2006-06-07 | 5,270 | 5,320 | 5,020 | 5,080 | 1,524,700 | 5,080 |
| 2006-06-06 | 5,430 | 5,440 | 5,340 | 5,370 | 966,200 | 5,370 |
| 2006-06-05 | 5,480 | 5,520 | 5,430 | 5,470 | 566,700 | 5,470 |
| 2006-06-02 | 5,470 | 5,570 | 5,370 | 5,520 | 1,208,000 | 5,520 |
| 2006-06-01 | 5,640 | 5,690 | 5,390 | 5,410 | 1,165,100 | 5,410 |
| 2006-05-31 | 5,690 | 5,700 | 5,590 | 5,600 | 781,900 | 5,600 |
| 2006-05-30 | 5,720 | 5,800 | 5,670 | 5,770 | 1,629,000 | 5,770 |
| 2006-05-29 | 5,740 | 5,760 | 5,600 | 5,600 | 465,900 | 5,600 |
| 2006-05-26 | 5,540 | 5,730 | 5,530 | 5,710 | 927,300 | 5,710 |
| 2006-05-25 | 5,440 | 5,560 | 5,440 | 5,490 | 616,800 | 5,490 |
| 2006-05-24 | 5,470 | 5,540 | 5,390 | 5,510 | 1,134,900 | 5,510 |
| 2006-05-23 | 5,440 | 5,500 | 5,380 | 5,400 | 1,346,900 | 5,400 |
| 2006-05-22 | 5,760 | 5,790 | 5,510 | 5,540 | 810,800 | 5,540 |
| 2006-05-19 | 5,690 | 5,790 | 5,620 | 5,750 | 1,015,500 | 5,750 |
| 2006-05-18 | 5,500 | 5,750 | 5,490 | 5,680 | 1,513,400 | 5,680 |
| 2006-05-17 | 5,670 | 5,710 | 5,540 | 5,640 | 1,030,900 | 5,640 |
| 2006-05-16 | 5,660 | 5,860 | 5,510 | 5,520 | 1,622,600 | 5,520 |
| 2006-05-15 | 5,530 | 5,720 | 5,520 | 5,640 | 1,152,400 | 5,640 |
| 2006-05-12 | 5,630 | 5,680 | 5,550 | 5,630 | 1,509,800 | 5,630 |
| 2006-05-11 | 5,600 | 5,810 | 5,580 | 5,720 | 4,849,300 | 5,720 |
| 2006-05-10 | 5,340 | 5,380 | 5,260 | 5,270 | 874,300 | 5,270 |
| 2006-05-09 | 5,330 | 5,400 | 5,300 | 5,300 | 651,200 | 5,300 |
| 2006-05-08 | 5,470 | 5,470 | 5,260 | 5,310 | 936,900 | 5,310 |
| 2006-05-02 | 5,290 | 5,390 | 5,280 | 5,370 | 748,500 | 5,370 |
| 2006-05-01 | 5,480 | 5,490 | 5,430 | 5,460 | 610,800 | 5,460 |
| 2006-04-28 | 5,400 | 5,440 | 5,280 | 5,410 | 973,300 | 5,410 |
| 2006-04-27 | 5,360 | 5,540 | 5,330 | 5,460 | 1,137,100 | 5,460 |
| 2006-04-26 | 5,310 | 5,370 | 5,230 | 5,280 | 981,500 | 5,280 |
| 2006-04-25 | 5,290 | 5,330 | 5,240 | 5,300 | 1,029,300 | 5,300 |
| 2006-04-24 | 5,410 | 5,460 | 5,280 | 5,320 | 1,551,500 | 5,320 |
| 2006-04-21 | 5,570 | 5,680 | 5,530 | 5,570 | 1,204,300 | 5,570 |
| 2006-04-20 | 5,750 | 5,790 | 5,490 | 5,530 | 2,356,000 | 5,530 |
| 2006-04-19 | 5,860 | 5,910 | 5,720 | 5,730 | 1,385,700 | 5,730 |
| 2006-04-18 | 5,730 | 5,790 | 5,690 | 5,730 | 1,044,600 | 5,730 |
| 2006-04-17 | 5,900 | 5,940 | 5,790 | 5,820 | 541,400 | 5,820 |
| 2006-04-14 | 6,020 | 6,020 | 5,930 | 5,940 | 375,600 | 5,940 |
| 2006-04-13 | 5,990 | 6,040 | 5,910 | 5,980 | 1,172,800 | 5,980 |
| 2006-04-12 | 5,880 | 6,000 | 5,840 | 5,960 | 1,184,500 | 5,960 |
| 2006-04-11 | 6,030 | 6,040 | 5,750 | 5,960 | 1,576,300 | 5,960 |
| 2006-04-10 | 5,920 | 6,000 | 5,900 | 5,990 | 2,019,500 | 5,990 |
| 2006-04-07 | 5,610 | 5,880 | 5,510 | 5,860 | 2,138,300 | 5,860 |
| 2006-04-06 | 5,700 | 5,770 | 5,670 | 5,710 | 1,527,200 | 5,710 |
| 2006-04-05 | 5,850 | 5,910 | 5,730 | 5,790 | 1,241,700 | 5,790 |
| 2006-04-04 | 5,930 | 5,930 | 5,830 | 5,840 | 946,400 | 5,840 |
| 2006-04-03 | 5,900 | 5,970 | 5,890 | 5,920 | 978,400 | 5,920 |
| 2006-03-31 | 5,890 | 5,990 | 5,780 | 5,950 | 1,696,300 | 5,950 |
| 2006-03-30 | 5,680 | 5,900 | 5,640 | 5,880 | 3,192,700 | 5,880 |
| 2006-03-29 | 5,430 | 5,540 | 5,350 | 5,500 | 841,300 | 5,500 |
| 2006-03-28 | 5,340 | 5,450 | 5,270 | 5,410 | 1,875,000 | 5,410 |
| 2006-03-27 | 5,300 | 5,390 | 5,290 | 5,330 | 2,208,500 | 5,330 |
| 2006-03-24 | 5,090 | 5,200 | 5,080 | 5,170 | 876,900 | 5,170 |
| 2006-03-23 | 5,090 | 5,130 | 5,030 | 5,060 | 746,100 | 5,060 |
| 2006-03-22 | 5,060 | 5,100 | 5,000 | 5,070 | 739,500 | 5,070 |
| 2006-03-20 | 5,110 | 5,180 | 5,060 | 5,090 | 873,400 | 5,090 |
| 2006-03-17 | 5,190 | 5,190 | 5,030 | 5,130 | 1,079,000 | 5,130 |
| 2006-03-16 | 5,320 | 5,330 | 5,080 | 5,120 | 1,386,800 | 5,120 |
| 2006-03-15 | 5,170 | 5,360 | 5,130 | 5,310 | 1,682,200 | 5,310 |
| 2006-03-14 | 5,150 | 5,170 | 5,080 | 5,150 | 868,500 | 5,150 |
| 2006-03-13 | 5,140 | 5,140 | 5,060 | 5,110 | 814,500 | 5,110 |
| 2006-03-10 | 5,080 | 5,150 | 5,000 | 5,000 | 1,288,300 | 5,000 |
| 2006-03-09 | 4,860 | 5,090 | 4,850 | 5,070 | 1,584,900 | 5,070 |
| 2006-03-08 | 5,000 | 5,050 | 4,760 | 4,810 | 1,968,400 | 4,810 |
| 2006-03-07 | 5,020 | 5,060 | 4,990 | 5,030 | 2,910,400 | 5,030 |
| 2006-03-06 | 4,800 | 5,000 | 4,620 | 4,880 | 2,799,000 | 4,880 |
| 2006-03-03 | 4,900 | 4,950 | 4,690 | 4,770 | 3,187,800 | 4,770 |
| 2006-03-02 | 5,250 | 5,300 | 4,920 | 4,940 | 2,895,900 | 4,940 |
| 2006-03-01 | 5,300 | 5,360 | 5,220 | 5,250 | 1,718,200 | 5,250 |
| 2006-02-28 | 5,480 | 5,530 | 5,360 | 5,520 | 1,209,700 | 5,520 |
| 2006-02-27 | 5,570 | 5,680 | 5,550 | 5,580 | 1,069,400 | 5,580 |
| 2006-02-24 | 5,560 | 5,570 | 5,460 | 5,560 | 651,300 | 5,560 |
| 2006-02-23 | 5,590 | 5,650 | 5,520 | 5,590 | 766,000 | 5,590 |
| 2006-02-22 | 5,510 | 5,540 | 5,420 | 5,450 | 762,000 | 5,450 |
| 2006-02-21 | 5,300 | 5,470 | 5,300 | 5,450 | 1,408,600 | 5,450 |
| 2006-02-20 | 5,250 | 5,390 | 5,160 | 5,170 | 1,128,400 | 5,170 |
| 2006-02-17 | 5,700 | 5,700 | 5,350 | 5,550 | 1,599,000 | 5,550 |
| 2006-02-16 | 5,670 | 5,780 | 5,640 | 5,700 | 1,989,000 | 5,700 |
| 2006-02-15 | 5,720 | 5,740 | 5,600 | 5,630 | 1,718,000 | 5,630 |
| 2006-02-14 | 5,120 | 5,600 | 5,120 | 5,520 | 2,950,000 | 5,520 |
| 2006-02-13 | 5,290 | 5,290 | 5,040 | 5,220 | 3,078,900 | 5,220 |
| 2006-02-10 | 5,690 | 5,700 | 5,250 | 5,490 | 2,910,100 | 5,490 |
| 2006-02-09 | 5,830 | 5,830 | 5,540 | 5,690 | 1,662,600 | 5,690 |
| 2006-02-08 | 5,880 | 5,890 | 5,670 | 5,710 | 2,218,000 | 5,710 |
| 2006-02-07 | 5,970 | 5,980 | 5,750 | 5,880 | 3,501,000 | 5,880 |
| 2006-02-06 | 6,000 | 6,140 | 5,950 | 5,980 | 5,104,500 | 5,980 |
| 2006-02-03 | 6,500 | 6,640 | 6,450 | 6,590 | 663,000 | 6,590 |
| 2006-02-02 | 6,590 | 6,610 | 6,500 | 6,530 | 666,400 | 6,530 |
| 2006-02-01 | 6,620 | 6,620 | 6,430 | 6,470 | 814,000 | 6,470 |
| 2006-01-31 | 6,510 | 6,600 | 6,450 | 6,580 | 1,225,500 | 6,580 |
| 2006-01-30 | 6,340 | 6,460 | 6,290 | 6,410 | 791,200 | 6,410 |
| 2006-01-27 | 6,350 | 6,370 | 6,170 | 6,220 | 1,165,400 | 6,220 |
| 2006-01-26 | 6,160 | 6,260 | 6,100 | 6,190 | 1,260,300 | 6,190 |
| 2006-01-25 | 6,200 | 6,230 | 6,150 | 6,150 | 560,200 | 6,150 |
| 2006-01-24 | 6,100 | 6,190 | 6,060 | 6,060 | 696,100 | 6,060 |
| 2006-01-23 | 5,940 | 6,150 | 5,910 | 6,000 | 701,900 | 6,000 |
| 2006-01-20 | 6,440 | 6,520 | 6,200 | 6,340 | 956,700 | 6,340 |
| 2006-01-19 | 5,860 | 6,270 | 5,850 | 6,240 | 1,839,100 | 6,240 |
| 2006-01-18 | 6,010 | 6,080 | 5,410 | 5,960 | 3,185,700 | 5,960 |
| 2006-01-17 | 6,350 | 6,480 | 6,010 | 6,140 | 1,174,400 | 6,140 |
| 2006-01-16 | 6,610 | 6,620 | 6,510 | 6,540 | 770,300 | 6,540 |
| 2006-01-13 | 6,670 | 6,720 | 6,640 | 6,690 | 833,400 | 6,690 |
| 2006-01-12 | 6,700 | 6,750 | 6,610 | 6,650 | 675,900 | 6,650 |
| 2006-01-11 | 6,660 | 6,700 | 6,480 | 6,640 | 1,030,500 | 6,640 |
| 2006-01-10 | 6,750 | 6,840 | 6,480 | 6,540 | 1,652,800 | 6,540 |
| 2006-01-06 | 6,640 | 6,700 | 6,570 | 6,690 | 1,206,500 | 6,690 |
| 2006-01-05 | 6,480 | 6,700 | 6,450 | 6,680 | 2,384,000 | 6,680 |
| 2006-01-04 | 6,420 | 6,420 | 6,360 | 6,390 | 333,100 | 6,390 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
