4095 日本パーカライジング(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 | 2,095 | 2,130 | 2,095 | 2,130 | 33,000 | 1,065 |
| 2006-12-28 | 2,135 | 2,140 | 2,125 | 2,135 | 40,000 | 1,067.50 |
| 2006-12-27 | 2,145 | 2,145 | 2,130 | 2,130 | 43,000 | 1,065 |
| 2006-12-26 | 2,130 | 2,145 | 2,095 | 2,145 | 45,000 | 1,072.50 |
| 2006-12-25 | 2,150 | 2,150 | 2,135 | 2,145 | 33,000 | 1,072.50 |
| 2006-12-22 | 2,145 | 2,150 | 2,125 | 2,135 | 99,000 | 1,067.50 |
| 2006-12-21 | 2,120 | 2,145 | 2,105 | 2,145 | 110,000 | 1,072.50 |
| 2006-12-20 | 2,080 | 2,105 | 2,070 | 2,105 | 95,000 | 1,052.50 |
| 2006-12-19 | 2,070 | 2,075 | 2,045 | 2,045 | 71,000 | 1,022.50 |
| 2006-12-18 | 2,055 | 2,075 | 2,055 | 2,065 | 36,000 | 1,032.50 |
| 2006-12-15 | 2,070 | 2,080 | 2,025 | 2,055 | 167,000 | 1,027.50 |
| 2006-12-14 | 2,100 | 2,120 | 2,070 | 2,075 | 85,000 | 1,037.50 |
| 2006-12-13 | 2,085 | 2,120 | 2,085 | 2,120 | 94,000 | 1,060 |
| 2006-12-12 | 2,105 | 2,135 | 2,100 | 2,105 | 130,000 | 1,052.50 |
| 2006-12-11 | 2,085 | 2,090 | 2,080 | 2,085 | 36,000 | 1,042.50 |
| 2006-12-08 | 2,100 | 2,110 | 2,080 | 2,085 | 112,000 | 1,042.50 |
| 2006-12-07 | 2,100 | 2,110 | 2,095 | 2,095 | 57,000 | 1,047.50 |
| 2006-12-06 | 2,080 | 2,110 | 2,080 | 2,095 | 128,000 | 1,047.50 |
| 2006-12-05 | 2,075 | 2,090 | 2,050 | 2,050 | 48,000 | 1,025 |
| 2006-12-04 | 2,090 | 2,095 | 2,055 | 2,060 | 91,000 | 1,030 |
| 2006-12-01 | 2,070 | 2,095 | 2,065 | 2,095 | 78,000 | 1,047.50 |
| 2006-11-30 | 2,100 | 2,100 | 2,070 | 2,070 | 77,000 | 1,035 |
| 2006-11-29 | 2,075 | 2,085 | 2,055 | 2,085 | 159,000 | 1,042.50 |
| 2006-11-28 | 2,050 | 2,060 | 2,015 | 2,060 | 172,000 | 1,030 |
| 2006-11-27 | 2,065 | 2,100 | 2,065 | 2,090 | 104,000 | 1,045 |
| 2006-11-24 | 2,080 | 2,080 | 2,065 | 2,070 | 109,000 | 1,035 |
| 2006-11-22 | 2,060 | 2,120 | 2,060 | 2,120 | 148,000 | 1,060 |
| 2006-11-21 | 2,095 | 2,125 | 2,075 | 2,075 | 121,000 | 1,037.50 |
| 2006-11-20 | 2,130 | 2,130 | 2,085 | 2,110 | 255,000 | 1,055 |
| 2006-11-17 | 2,050 | 2,155 | 2,050 | 2,155 | 307,000 | 1,077.50 |
| 2006-11-16 | 2,030 | 2,065 | 2,010 | 2,010 | 107,000 | 1,005 |
| 2006-11-15 | 2,040 | 2,045 | 2,020 | 2,025 | 80,000 | 1,012.50 |
| 2006-11-14 | 1,991 | 2,100 | 1,991 | 2,045 | 106,000 | 1,022.50 |
| 2006-11-13 | 1,985 | 2,010 | 1,971 | 2,000 | 95,000 | 1,000 |
| 2006-11-10 | 2,005 | 2,055 | 2,005 | 2,025 | 66,000 | 1,012.50 |
| 2006-11-09 | 2,030 | 2,065 | 2,020 | 2,025 | 55,000 | 1,012.50 |
| 2006-11-08 | 2,055 | 2,055 | 2,025 | 2,040 | 48,000 | 1,020 |
| 2006-11-07 | 2,080 | 2,080 | 2,010 | 2,055 | 128,000 | 1,027.50 |
| 2006-11-06 | 2,070 | 2,090 | 2,065 | 2,075 | 60,000 | 1,037.50 |
| 2006-11-02 | 2,100 | 2,105 | 2,080 | 2,105 | 80,000 | 1,052.50 |
| 2006-11-01 | 2,060 | 2,130 | 2,055 | 2,130 | 170,000 | 1,065 |
| 2006-10-31 | 2,070 | 2,080 | 2,040 | 2,065 | 114,000 | 1,032.50 |
| 2006-10-30 | 2,070 | 2,070 | 2,045 | 2,070 | 107,000 | 1,035 |
| 2006-10-27 | 2,080 | 2,080 | 2,055 | 2,065 | 60,000 | 1,032.50 |
| 2006-10-26 | 2,085 | 2,085 | 2,055 | 2,075 | 57,000 | 1,037.50 |
| 2006-10-25 | 2,090 | 2,090 | 2,065 | 2,075 | 68,000 | 1,037.50 |
| 2006-10-24 | 2,100 | 2,105 | 2,085 | 2,085 | 103,000 | 1,042.50 |
| 2006-10-23 | 2,035 | 2,095 | 2,035 | 2,095 | 151,000 | 1,047.50 |
| 2006-10-20 | 2,005 | 2,045 | 2,000 | 2,030 | 72,000 | 1,015 |
| 2006-10-19 | 2,010 | 2,035 | 2,000 | 2,010 | 100,000 | 1,005 |
| 2006-10-18 | 1,999 | 2,005 | 1,985 | 2,005 | 60,000 | 1,002.50 |
| 2006-10-17 | 2,005 | 2,005 | 1,975 | 1,986 | 31,000 | 993 |
| 2006-10-16 | 1,997 | 2,005 | 1,980 | 2,005 | 123,000 | 1,002.50 |
| 2006-10-13 | 1,930 | 1,980 | 1,930 | 1,970 | 195,000 | 985 |
| 2006-10-12 | 1,886 | 1,897 | 1,869 | 1,870 | 130,000 | 935 |
| 2006-10-11 | 2,010 | 2,010 | 1,904 | 1,905 | 219,000 | 952.50 |
| 2006-10-10 | 2,005 | 2,015 | 1,965 | 2,015 | 51,000 | 1,007.50 |
| 2006-10-06 | 1,993 | 2,015 | 1,991 | 2,000 | 64,000 | 1,000 |
| 2006-10-05 | 2,025 | 2,025 | 1,994 | 2,015 | 113,000 | 1,007.50 |
| 2006-10-04 | 2,030 | 2,050 | 2,015 | 2,015 | 185,000 | 1,007.50 |
| 2006-10-03 | 2,010 | 2,020 | 2,000 | 2,015 | 88,000 | 1,007.50 |
| 2006-10-02 | 1,971 | 2,025 | 1,971 | 2,015 | 130,000 | 1,007.50 |
| 2006-09-29 | 1,928 | 1,980 | 1,928 | 1,970 | 111,000 | 985 |
| 2006-09-28 | 1,939 | 1,939 | 1,907 | 1,927 | 121,000 | 963.50 |
| 2006-09-27 | 1,940 | 1,955 | 1,910 | 1,951 | 113,000 | 975.50 |
| 2006-09-26 | 1,918 | 1,919 | 1,890 | 1,894 | 69,000 | 947 |
| 2006-09-25 | 1,905 | 1,957 | 1,880 | 1,942 | 118,000 | 971 |
| 2006-09-22 | 1,960 | 1,960 | 1,921 | 1,923 | 68,000 | 961.50 |
| 2006-09-21 | 1,911 | 1,965 | 1,911 | 1,960 | 92,000 | 980 |
| 2006-09-20 | 1,887 | 1,899 | 1,857 | 1,893 | 362,000 | 946.50 |
| 2006-09-19 | 1,896 | 1,912 | 1,881 | 1,887 | 113,000 | 943.50 |
| 2006-09-15 | 1,903 | 1,946 | 1,892 | 1,903 | 143,000 | 951.50 |
| 2006-09-14 | 1,899 | 1,940 | 1,885 | 1,909 | 125,000 | 954.50 |
| 2006-09-13 | 1,958 | 1,974 | 1,899 | 1,899 | 130,000 | 949.50 |
| 2006-09-12 | 1,991 | 1,991 | 1,942 | 1,944 | 121,000 | 972 |
| 2006-09-11 | 1,993 | 2,010 | 1,972 | 1,974 | 106,000 | 987 |
| 2006-09-08 | 1,952 | 1,999 | 1,945 | 1,977 | 234,000 | 988.50 |
| 2006-09-07 | 1,987 | 2,000 | 1,965 | 1,982 | 147,000 | 991 |
| 2006-09-06 | 2,025 | 2,035 | 2,000 | 2,025 | 106,000 | 1,012.50 |
| 2006-09-05 | 2,000 | 2,020 | 1,989 | 2,020 | 70,000 | 1,010 |
| 2006-09-04 | 2,000 | 2,025 | 1,996 | 2,005 | 116,000 | 1,002.50 |
| 2006-09-01 | 2,005 | 2,005 | 1,969 | 1,987 | 139,000 | 993.50 |
| 2006-08-31 | 1,996 | 2,040 | 1,975 | 2,005 | 249,000 | 1,002.50 |
| 2006-08-30 | 1,944 | 2,025 | 1,931 | 1,996 | 273,000 | 998 |
| 2006-08-29 | 1,895 | 1,919 | 1,892 | 1,914 | 83,000 | 957 |
| 2006-08-28 | 1,927 | 1,927 | 1,881 | 1,891 | 155,000 | 945.50 |
| 2006-08-25 | 1,908 | 1,908 | 1,880 | 1,897 | 58,000 | 948.50 |
| 2006-08-24 | 1,918 | 1,918 | 1,883 | 1,904 | 81,000 | 952 |
| 2006-08-23 | 1,907 | 1,920 | 1,890 | 1,902 | 81,000 | 951 |
| 2006-08-22 | 1,912 | 1,923 | 1,881 | 1,906 | 163,000 | 953 |
| 2006-08-21 | 1,890 | 1,906 | 1,848 | 1,904 | 180,000 | 952 |
| 2006-08-18 | 1,906 | 1,932 | 1,850 | 1,920 | 224,000 | 960 |
| 2006-08-17 | 1,915 | 1,946 | 1,885 | 1,905 | 234,000 | 952.50 |
| 2006-08-16 | 1,944 | 1,944 | 1,898 | 1,925 | 201,000 | 962.50 |
| 2006-08-15 | 1,950 | 1,984 | 1,943 | 1,974 | 227,000 | 987 |
| 2006-08-14 | 1,941 | 1,950 | 1,875 | 1,931 | 202,000 | 965.50 |
| 2006-08-11 | 1,870 | 1,924 | 1,853 | 1,911 | 286,000 | 955.50 |
| 2006-08-10 | 1,761 | 1,823 | 1,750 | 1,821 | 229,000 | 910.50 |
| 2006-08-09 | 1,782 | 1,783 | 1,736 | 1,766 | 172,000 | 883 |
| 2006-08-08 | 1,712 | 1,829 | 1,712 | 1,782 | 183,000 | 891 |
| 2006-08-07 | 1,746 | 1,746 | 1,686 | 1,700 | 120,000 | 850 |
| 2006-08-04 | 1,730 | 1,749 | 1,730 | 1,746 | 104,000 | 873 |
| 2006-08-03 | 1,677 | 1,726 | 1,677 | 1,708 | 179,000 | 854 |
| 2006-08-02 | 1,672 | 1,673 | 1,638 | 1,660 | 166,000 | 830 |
| 2006-08-01 | 1,690 | 1,695 | 1,658 | 1,682 | 238,000 | 841 |
| 2006-07-31 | 1,702 | 1,743 | 1,687 | 1,687 | 240,000 | 843.50 |
| 2006-07-28 | 1,739 | 1,800 | 1,729 | 1,743 | 237,000 | 871.50 |
| 2006-07-27 | 1,744 | 1,768 | 1,720 | 1,750 | 122,000 | 875 |
| 2006-07-26 | 1,701 | 1,734 | 1,686 | 1,734 | 135,000 | 867 |
| 2006-07-25 | 1,671 | 1,728 | 1,671 | 1,710 | 136,000 | 855 |
| 2006-07-24 | 1,594 | 1,700 | 1,594 | 1,652 | 145,000 | 826 |
| 2006-07-21 | 1,598 | 1,629 | 1,565 | 1,595 | 86,000 | 797.50 |
| 2006-07-20 | 1,516 | 1,648 | 1,516 | 1,598 | 165,000 | 799 |
| 2006-07-19 | 1,556 | 1,600 | 1,501 | 1,508 | 180,000 | 754 |
| 2006-07-18 | 1,657 | 1,658 | 1,529 | 1,556 | 145,000 | 778 |
| 2006-07-14 | 1,678 | 1,678 | 1,651 | 1,656 | 58,000 | 828 |
| 2006-07-13 | 1,681 | 1,730 | 1,655 | 1,699 | 183,000 | 849.50 |
| 2006-07-12 | 1,707 | 1,750 | 1,681 | 1,706 | 68,000 | 853 |
| 2006-07-11 | 1,749 | 1,749 | 1,706 | 1,720 | 108,000 | 860 |
| 2006-07-10 | 1,765 | 1,765 | 1,711 | 1,758 | 80,000 | 879 |
| 2006-07-07 | 1,800 | 1,814 | 1,790 | 1,795 | 106,000 | 897.50 |
| 2006-07-06 | 1,820 | 1,823 | 1,781 | 1,800 | 219,000 | 900 |
| 2006-07-05 | 1,838 | 1,844 | 1,827 | 1,834 | 119,000 | 917 |
| 2006-07-04 | 1,881 | 1,881 | 1,850 | 1,868 | 40,000 | 934 |
| 2006-07-03 | 1,860 | 1,903 | 1,859 | 1,874 | 97,000 | 937 |
| 2006-06-30 | 1,842 | 1,863 | 1,838 | 1,859 | 51,000 | 929.50 |
| 2006-06-29 | 1,814 | 1,846 | 1,813 | 1,830 | 115,000 | 915 |
| 2006-06-28 | 1,801 | 1,849 | 1,801 | 1,823 | 118,000 | 911.50 |
| 2006-06-27 | 1,858 | 1,905 | 1,838 | 1,891 | 75,000 | 945.50 |
| 2006-06-26 | 1,859 | 1,940 | 1,830 | 1,886 | 136,000 | 943 |
| 2006-06-23 | 1,849 | 1,865 | 1,820 | 1,863 | 79,000 | 931.50 |
| 2006-06-22 | 1,818 | 1,905 | 1,800 | 1,874 | 157,000 | 937 |
| 2006-06-21 | 1,835 | 1,835 | 1,796 | 1,817 | 73,000 | 908.50 |
| 2006-06-20 | 1,876 | 1,876 | 1,810 | 1,835 | 121,000 | 917.50 |
| 2006-06-19 | 1,900 | 1,900 | 1,830 | 1,875 | 74,000 | 937.50 |
| 2006-06-16 | 1,840 | 1,902 | 1,840 | 1,890 | 89,000 | 945 |
| 2006-06-15 | 1,811 | 1,835 | 1,811 | 1,819 | 106,000 | 909.50 |
| 2006-06-14 | 1,745 | 1,830 | 1,735 | 1,800 | 183,000 | 900 |
| 2006-06-13 | 1,819 | 1,819 | 1,774 | 1,775 | 158,000 | 887.50 |
| 2006-06-12 | 1,800 | 1,836 | 1,800 | 1,824 | 96,000 | 912 |
| 2006-06-09 | 1,790 | 1,830 | 1,750 | 1,795 | 322,000 | 897.50 |
| 2006-06-08 | 1,832 | 1,855 | 1,802 | 1,836 | 220,000 | 918 |
| 2006-06-07 | 1,904 | 1,920 | 1,879 | 1,892 | 174,000 | 946 |
| 2006-06-06 | 1,863 | 1,911 | 1,863 | 1,904 | 122,000 | 952 |
| 2006-06-05 | 1,908 | 1,957 | 1,908 | 1,953 | 90,000 | 976.50 |
| 2006-06-02 | 1,956 | 1,985 | 1,920 | 1,938 | 157,000 | 969 |
| 2006-06-01 | 1,990 | 1,993 | 1,950 | 1,955 | 111,000 | 977.50 |
| 2006-05-31 | 1,940 | 1,940 | 1,910 | 1,918 | 317,000 | 959 |
| 2006-05-30 | 1,987 | 1,994 | 1,965 | 1,970 | 72,000 | 985 |
| 2006-05-29 | 1,986 | 2,015 | 1,977 | 1,987 | 217,000 | 993.50 |
| 2006-05-26 | 1,982 | 2,035 | 1,940 | 1,983 | 210,000 | 991.50 |
| 2006-05-25 | 1,972 | 1,972 | 1,914 | 1,930 | 131,000 | 965 |
| 2006-05-24 | 1,996 | 2,010 | 1,970 | 2,005 | 219,000 | 1,002.50 |
| 2006-05-23 | 1,979 | 2,025 | 1,960 | 1,982 | 180,000 | 991 |
| 2006-05-22 | 2,010 | 2,060 | 1,986 | 1,991 | 197,000 | 995.50 |
| 2006-05-19 | 2,000 | 2,005 | 1,985 | 2,000 | 291,000 | 1,000 |
| 2006-05-18 | 1,979 | 2,040 | 1,970 | 2,040 | 186,000 | 1,020 |
| 2006-05-17 | 2,040 | 2,050 | 2,005 | 2,025 | 96,000 | 1,012.50 |
| 2006-05-16 | 2,040 | 2,070 | 2,035 | 2,035 | 126,000 | 1,017.50 |
| 2006-05-15 | 2,010 | 2,050 | 2,010 | 2,040 | 70,000 | 1,020 |
| 2006-05-12 | 2,055 | 2,065 | 2,010 | 2,030 | 129,000 | 1,015 |
| 2006-05-11 | 2,055 | 2,075 | 2,055 | 2,065 | 92,000 | 1,032.50 |
| 2006-05-10 | 2,050 | 2,075 | 2,050 | 2,055 | 99,000 | 1,027.50 |
| 2006-05-09 | 2,080 | 2,085 | 2,070 | 2,075 | 30,000 | 1,037.50 |
| 2006-05-08 | 2,090 | 2,090 | 2,050 | 2,080 | 52,000 | 1,040 |
| 2006-05-02 | 2,055 | 2,085 | 2,055 | 2,085 | 117,000 | 1,042.50 |
| 2006-05-01 | 2,055 | 2,080 | 2,055 | 2,070 | 82,000 | 1,035 |
| 2006-04-28 | 2,090 | 2,090 | 2,045 | 2,065 | 103,000 | 1,032.50 |
| 2006-04-27 | 2,090 | 2,095 | 2,085 | 2,090 | 56,000 | 1,045 |
| 2006-04-26 | 2,100 | 2,105 | 2,070 | 2,095 | 61,000 | 1,047.50 |
| 2006-04-25 | 2,040 | 2,125 | 2,035 | 2,105 | 170,000 | 1,052.50 |
| 2006-04-24 | 2,055 | 2,070 | 2,005 | 2,015 | 172,000 | 1,007.50 |
| 2006-04-21 | 2,015 | 2,055 | 1,975 | 2,055 | 126,000 | 1,027.50 |
| 2006-04-20 | 1,988 | 2,080 | 1,988 | 2,055 | 312,000 | 1,027.50 |
| 2006-04-19 | 1,960 | 1,974 | 1,941 | 1,961 | 60,000 | 980.50 |
| 2006-04-18 | 1,900 | 1,960 | 1,900 | 1,932 | 118,000 | 966 |
| 2006-04-17 | 1,935 | 1,935 | 1,884 | 1,896 | 85,000 | 948 |
| 2006-04-14 | 1,951 | 1,955 | 1,933 | 1,933 | 43,000 | 966.50 |
| 2006-04-13 | 1,950 | 1,984 | 1,942 | 1,967 | 89,000 | 983.50 |
| 2006-04-12 | 1,935 | 1,970 | 1,932 | 1,950 | 68,000 | 975 |
| 2006-04-11 | 1,961 | 1,964 | 1,921 | 1,956 | 90,000 | 978 |
| 2006-04-10 | 1,967 | 1,985 | 1,950 | 1,979 | 61,000 | 989.50 |
| 2006-04-07 | 2,005 | 2,005 | 1,961 | 1,976 | 109,000 | 988 |
| 2006-04-06 | 1,972 | 2,020 | 1,972 | 2,005 | 186,000 | 1,002.50 |
| 2006-04-05 | 1,978 | 1,978 | 1,921 | 1,944 | 94,000 | 972 |
| 2006-04-04 | 1,903 | 1,985 | 1,903 | 1,977 | 255,000 | 988.50 |
| 2006-04-03 | 1,806 | 1,925 | 1,806 | 1,901 | 402,000 | 950.50 |
| 2006-03-31 | 1,820 | 1,837 | 1,812 | 1,812 | 176,000 | 906 |
| 2006-03-30 | 1,807 | 1,815 | 1,799 | 1,800 | 152,000 | 900 |
| 2006-03-29 | 1,807 | 1,812 | 1,790 | 1,802 | 95,000 | 901 |
| 2006-03-28 | 1,828 | 1,839 | 1,819 | 1,819 | 87,000 | 909.50 |
| 2006-03-27 | 1,855 | 1,860 | 1,826 | 1,845 | 91,000 | 922.50 |
| 2006-03-24 | 1,826 | 1,871 | 1,826 | 1,855 | 76,000 | 927.50 |
| 2006-03-23 | 1,851 | 1,870 | 1,840 | 1,840 | 54,000 | 920 |
| 2006-03-22 | 1,866 | 1,871 | 1,840 | 1,863 | 84,000 | 931.50 |
| 2006-03-20 | 1,846 | 1,914 | 1,846 | 1,878 | 77,000 | 939 |
| 2006-03-17 | 1,818 | 1,850 | 1,810 | 1,845 | 238,000 | 922.50 |
| 2006-03-16 | 1,844 | 1,844 | 1,794 | 1,816 | 176,000 | 908 |
| 2006-03-15 | 1,775 | 1,795 | 1,762 | 1,794 | 137,000 | 897 |
| 2006-03-14 | 1,771 | 1,778 | 1,736 | 1,745 | 69,000 | 872.50 |
| 2006-03-13 | 1,750 | 1,752 | 1,726 | 1,742 | 74,000 | 871 |
| 2006-03-10 | 1,669 | 1,726 | 1,669 | 1,700 | 123,000 | 850 |
| 2006-03-09 | 1,649 | 1,700 | 1,640 | 1,670 | 137,000 | 835 |
| 2006-03-08 | 1,645 | 1,667 | 1,636 | 1,658 | 73,000 | 829 |
| 2006-03-07 | 1,634 | 1,689 | 1,634 | 1,660 | 123,000 | 830 |
| 2006-03-06 | 1,628 | 1,679 | 1,571 | 1,664 | 108,000 | 832 |
| 2006-03-03 | 1,674 | 1,704 | 1,643 | 1,647 | 97,000 | 823.50 |
| 2006-03-02 | 1,712 | 1,714 | 1,672 | 1,674 | 88,000 | 837 |
| 2006-03-01 | 1,700 | 1,705 | 1,652 | 1,667 | 104,000 | 833.50 |
| 2006-02-28 | 1,751 | 1,755 | 1,720 | 1,720 | 77,000 | 860 |
| 2006-02-27 | 1,760 | 1,767 | 1,746 | 1,746 | 93,000 | 873 |
| 2006-02-24 | 1,760 | 1,770 | 1,748 | 1,759 | 93,000 | 879.50 |
| 2006-02-23 | 1,722 | 1,816 | 1,722 | 1,760 | 100,000 | 880 |
| 2006-02-22 | 1,798 | 1,818 | 1,730 | 1,730 | 174,000 | 865 |
| 2006-02-21 | 1,631 | 1,785 | 1,630 | 1,768 | 174,000 | 884 |
| 2006-02-20 | 1,668 | 1,705 | 1,638 | 1,661 | 195,000 | 830.50 |
| 2006-02-17 | 1,781 | 1,815 | 1,754 | 1,758 | 81,000 | 879 |
| 2006-02-16 | 1,832 | 1,832 | 1,801 | 1,818 | 85,000 | 909 |
| 2006-02-15 | 1,803 | 1,868 | 1,802 | 1,835 | 203,000 | 917.50 |
| 2006-02-14 | 1,831 | 1,831 | 1,727 | 1,802 | 118,000 | 901 |
| 2006-02-13 | 1,900 | 1,900 | 1,848 | 1,860 | 109,000 | 930 |
| 2006-02-10 | 1,921 | 1,930 | 1,891 | 1,900 | 144,000 | 950 |
| 2006-02-09 | 2,000 | 2,000 | 1,902 | 1,920 | 216,000 | 960 |
| 2006-02-08 | 2,030 | 2,030 | 1,977 | 2,000 | 304,000 | 1,000 |
| 2006-02-07 | 2,045 | 2,065 | 2,040 | 2,060 | 106,000 | 1,030 |
| 2006-02-06 | 2,075 | 2,090 | 2,040 | 2,040 | 79,000 | 1,020 |
| 2006-02-03 | 2,080 | 2,080 | 2,055 | 2,070 | 62,000 | 1,035 |
| 2006-02-02 | 2,035 | 2,085 | 2,030 | 2,080 | 81,000 | 1,040 |
| 2006-02-01 | 2,035 | 2,070 | 2,030 | 2,050 | 107,000 | 1,025 |
| 2006-01-31 | 2,060 | 2,070 | 2,035 | 2,045 | 98,000 | 1,022.50 |
| 2006-01-30 | 2,060 | 2,120 | 2,060 | 2,060 | 206,000 | 1,030 |
| 2006-01-27 | 2,030 | 2,050 | 2,015 | 2,030 | 87,000 | 1,015 |
| 2006-01-26 | 2,055 | 2,055 | 2,000 | 2,000 | 91,000 | 1,000 |
| 2006-01-25 | 1,925 | 2,055 | 1,925 | 2,030 | 221,000 | 1,015 |
| 2006-01-24 | 1,915 | 1,946 | 1,860 | 1,924 | 132,000 | 962 |
| 2006-01-23 | 1,910 | 1,980 | 1,910 | 1,918 | 154,000 | 959 |
| 2006-01-20 | 2,030 | 2,030 | 1,998 | 2,000 | 85,000 | 1,000 |
| 2006-01-19 | 1,870 | 2,050 | 1,800 | 2,005 | 182,000 | 1,002.50 |
| 2006-01-18 | 1,946 | 1,969 | 1,876 | 1,900 | 137,000 | 950 |
| 2006-01-17 | 1,980 | 2,015 | 1,976 | 1,976 | 102,000 | 988 |
| 2006-01-16 | 1,974 | 2,030 | 1,974 | 2,020 | 107,000 | 1,010 |
| 2006-01-13 | 2,010 | 2,020 | 1,988 | 1,992 | 206,000 | 996 |
| 2006-01-12 | 1,999 | 2,025 | 1,999 | 2,000 | 157,000 | 1,000 |
| 2006-01-11 | 2,005 | 2,010 | 1,960 | 1,984 | 197,000 | 992 |
| 2006-01-10 | 1,995 | 2,025 | 1,986 | 2,005 | 269,000 | 1,002.50 |
| 2006-01-06 | 1,891 | 1,988 | 1,891 | 1,986 | 184,000 | 993 |
| 2006-01-05 | 1,875 | 1,919 | 1,875 | 1,919 | 162,000 | 959.50 |
| 2006-01-04 | 1,859 | 1,899 | 1,859 | 1,876 | 51,000 | 938 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
