4206 アイカ工業(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 | 1,665 | 1,674 | 1,665 | 1,668 | 22,600 | 1,668 |
| 2006-12-28 | 1,650 | 1,679 | 1,641 | 1,665 | 141,800 | 1,665 |
| 2006-12-27 | 1,620 | 1,645 | 1,620 | 1,635 | 79,600 | 1,635 |
| 2006-12-26 | 1,609 | 1,636 | 1,605 | 1,635 | 63,800 | 1,635 |
| 2006-12-25 | 1,636 | 1,640 | 1,611 | 1,620 | 77,700 | 1,620 |
| 2006-12-22 | 1,641 | 1,647 | 1,620 | 1,637 | 116,700 | 1,637 |
| 2006-12-21 | 1,661 | 1,664 | 1,638 | 1,651 | 206,600 | 1,651 |
| 2006-12-20 | 1,626 | 1,666 | 1,626 | 1,661 | 237,200 | 1,661 |
| 2006-12-19 | 1,638 | 1,654 | 1,603 | 1,625 | 131,100 | 1,625 |
| 2006-12-18 | 1,638 | 1,638 | 1,621 | 1,633 | 79,100 | 1,633 |
| 2006-12-15 | 1,610 | 1,644 | 1,609 | 1,621 | 151,200 | 1,621 |
| 2006-12-14 | 1,625 | 1,625 | 1,567 | 1,609 | 119,800 | 1,609 |
| 2006-12-13 | 1,624 | 1,627 | 1,613 | 1,625 | 69,000 | 1,625 |
| 2006-12-12 | 1,620 | 1,628 | 1,590 | 1,618 | 169,200 | 1,618 |
| 2006-12-11 | 1,598 | 1,623 | 1,587 | 1,620 | 145,800 | 1,620 |
| 2006-12-08 | 1,593 | 1,596 | 1,554 | 1,587 | 257,800 | 1,587 |
| 2006-12-07 | 1,570 | 1,590 | 1,567 | 1,587 | 187,100 | 1,587 |
| 2006-12-06 | 1,532 | 1,568 | 1,517 | 1,560 | 192,400 | 1,560 |
| 2006-12-05 | 1,540 | 1,543 | 1,523 | 1,532 | 161,900 | 1,532 |
| 2006-12-04 | 1,530 | 1,545 | 1,521 | 1,540 | 110,800 | 1,540 |
| 2006-12-01 | 1,530 | 1,536 | 1,517 | 1,530 | 112,700 | 1,530 |
| 2006-11-30 | 1,517 | 1,530 | 1,497 | 1,525 | 108,500 | 1,525 |
| 2006-11-29 | 1,474 | 1,508 | 1,455 | 1,504 | 119,400 | 1,504 |
| 2006-11-28 | 1,443 | 1,475 | 1,436 | 1,474 | 62,900 | 1,474 |
| 2006-11-27 | 1,435 | 1,472 | 1,433 | 1,463 | 77,100 | 1,463 |
| 2006-11-24 | 1,453 | 1,478 | 1,433 | 1,456 | 104,300 | 1,456 |
| 2006-11-22 | 1,450 | 1,479 | 1,425 | 1,470 | 185,600 | 1,470 |
| 2006-11-21 | 1,425 | 1,485 | 1,425 | 1,452 | 243,700 | 1,452 |
| 2006-11-20 | 1,459 | 1,469 | 1,420 | 1,432 | 413,700 | 1,432 |
| 2006-11-17 | 1,499 | 1,500 | 1,454 | 1,458 | 184,800 | 1,458 |
| 2006-11-16 | 1,480 | 1,515 | 1,451 | 1,484 | 211,000 | 1,484 |
| 2006-11-15 | 1,463 | 1,494 | 1,461 | 1,490 | 201,100 | 1,490 |
| 2006-11-14 | 1,418 | 1,498 | 1,416 | 1,482 | 227,100 | 1,482 |
| 2006-11-13 | 1,400 | 1,417 | 1,387 | 1,408 | 162,100 | 1,408 |
| 2006-11-10 | 1,405 | 1,417 | 1,397 | 1,399 | 112,300 | 1,399 |
| 2006-11-09 | 1,409 | 1,426 | 1,403 | 1,409 | 149,100 | 1,409 |
| 2006-11-08 | 1,430 | 1,435 | 1,396 | 1,404 | 194,600 | 1,404 |
| 2006-11-07 | 1,475 | 1,475 | 1,440 | 1,450 | 92,900 | 1,450 |
| 2006-11-06 | 1,466 | 1,478 | 1,455 | 1,474 | 50,900 | 1,474 |
| 2006-11-02 | 1,460 | 1,496 | 1,460 | 1,484 | 121,300 | 1,484 |
| 2006-11-01 | 1,454 | 1,478 | 1,451 | 1,473 | 73,100 | 1,473 |
| 2006-10-31 | 1,470 | 1,495 | 1,459 | 1,481 | 73,500 | 1,481 |
| 2006-10-30 | 1,505 | 1,510 | 1,490 | 1,491 | 161,400 | 1,491 |
| 2006-10-27 | 1,500 | 1,508 | 1,498 | 1,500 | 109,400 | 1,500 |
| 2006-10-26 | 1,487 | 1,499 | 1,482 | 1,494 | 52,500 | 1,494 |
| 2006-10-25 | 1,477 | 1,501 | 1,477 | 1,494 | 186,900 | 1,494 |
| 2006-10-24 | 1,510 | 1,517 | 1,501 | 1,507 | 69,000 | 1,507 |
| 2006-10-23 | 1,490 | 1,507 | 1,485 | 1,501 | 88,400 | 1,501 |
| 2006-10-20 | 1,491 | 1,497 | 1,488 | 1,495 | 110,200 | 1,495 |
| 2006-10-19 | 1,480 | 1,490 | 1,473 | 1,489 | 125,400 | 1,489 |
| 2006-10-18 | 1,450 | 1,466 | 1,442 | 1,463 | 47,400 | 1,463 |
| 2006-10-17 | 1,470 | 1,482 | 1,455 | 1,461 | 39,600 | 1,461 |
| 2006-10-16 | 1,470 | 1,475 | 1,445 | 1,471 | 101,300 | 1,471 |
| 2006-10-13 | 1,436 | 1,450 | 1,433 | 1,442 | 53,600 | 1,442 |
| 2006-10-12 | 1,419 | 1,471 | 1,401 | 1,411 | 139,700 | 1,411 |
| 2006-10-11 | 1,430 | 1,469 | 1,411 | 1,411 | 99,000 | 1,411 |
| 2006-10-10 | 1,455 | 1,467 | 1,440 | 1,446 | 71,800 | 1,446 |
| 2006-10-06 | 1,471 | 1,476 | 1,458 | 1,467 | 98,200 | 1,467 |
| 2006-10-05 | 1,464 | 1,486 | 1,453 | 1,466 | 109,900 | 1,466 |
| 2006-10-04 | 1,500 | 1,513 | 1,439 | 1,445 | 204,700 | 1,445 |
| 2006-10-03 | 1,535 | 1,536 | 1,500 | 1,507 | 107,600 | 1,507 |
| 2006-10-02 | 1,530 | 1,555 | 1,530 | 1,542 | 66,300 | 1,542 |
| 2006-09-29 | 1,529 | 1,531 | 1,506 | 1,527 | 65,900 | 1,527 |
| 2006-09-28 | 1,507 | 1,516 | 1,485 | 1,503 | 63,000 | 1,503 |
| 2006-09-27 | 1,489 | 1,523 | 1,487 | 1,504 | 78,900 | 1,504 |
| 2006-09-26 | 1,490 | 1,495 | 1,457 | 1,467 | 58,300 | 1,467 |
| 2006-09-25 | 1,480 | 1,503 | 1,480 | 1,495 | 136,100 | 1,495 |
| 2006-09-22 | 1,500 | 1,511 | 1,469 | 1,475 | 126,000 | 1,475 |
| 2006-09-21 | 1,490 | 1,514 | 1,488 | 1,499 | 126,800 | 1,499 |
| 2006-09-20 | 1,505 | 1,510 | 1,480 | 1,488 | 155,300 | 1,488 |
| 2006-09-19 | 1,512 | 1,534 | 1,498 | 1,503 | 71,100 | 1,503 |
| 2006-09-15 | 1,476 | 1,498 | 1,476 | 1,492 | 59,000 | 1,492 |
| 2006-09-14 | 1,472 | 1,496 | 1,450 | 1,493 | 88,400 | 1,493 |
| 2006-09-13 | 1,491 | 1,504 | 1,451 | 1,477 | 81,500 | 1,477 |
| 2006-09-12 | 1,522 | 1,524 | 1,480 | 1,485 | 79,300 | 1,485 |
| 2006-09-11 | 1,520 | 1,530 | 1,505 | 1,507 | 107,000 | 1,507 |
| 2006-09-08 | 1,513 | 1,545 | 1,510 | 1,529 | 122,300 | 1,529 |
| 2006-09-07 | 1,570 | 1,570 | 1,521 | 1,531 | 85,200 | 1,531 |
| 2006-09-06 | 1,585 | 1,590 | 1,571 | 1,576 | 103,400 | 1,576 |
| 2006-09-05 | 1,613 | 1,613 | 1,580 | 1,598 | 77,100 | 1,598 |
| 2006-09-04 | 1,578 | 1,625 | 1,578 | 1,602 | 89,500 | 1,602 |
| 2006-09-01 | 1,555 | 1,594 | 1,555 | 1,578 | 133,400 | 1,578 |
| 2006-08-31 | 1,544 | 1,600 | 1,537 | 1,578 | 198,500 | 1,578 |
| 2006-08-30 | 1,550 | 1,553 | 1,535 | 1,542 | 50,100 | 1,542 |
| 2006-08-29 | 1,549 | 1,550 | 1,534 | 1,547 | 66,800 | 1,547 |
| 2006-08-28 | 1,550 | 1,555 | 1,523 | 1,534 | 120,300 | 1,534 |
| 2006-08-25 | 1,545 | 1,553 | 1,527 | 1,536 | 63,900 | 1,536 |
| 2006-08-24 | 1,532 | 1,538 | 1,513 | 1,526 | 78,700 | 1,526 |
| 2006-08-23 | 1,544 | 1,559 | 1,540 | 1,552 | 103,700 | 1,552 |
| 2006-08-22 | 1,542 | 1,545 | 1,526 | 1,543 | 64,100 | 1,543 |
| 2006-08-21 | 1,552 | 1,558 | 1,518 | 1,527 | 76,600 | 1,527 |
| 2006-08-18 | 1,530 | 1,562 | 1,530 | 1,552 | 96,800 | 1,552 |
| 2006-08-17 | 1,560 | 1,561 | 1,480 | 1,527 | 102,600 | 1,527 |
| 2006-08-16 | 1,530 | 1,554 | 1,520 | 1,549 | 108,800 | 1,549 |
| 2006-08-15 | 1,530 | 1,530 | 1,500 | 1,504 | 152,600 | 1,504 |
| 2006-08-14 | 1,489 | 1,493 | 1,453 | 1,484 | 59,600 | 1,484 |
| 2006-08-11 | 1,460 | 1,485 | 1,459 | 1,476 | 154,200 | 1,476 |
| 2006-08-10 | 1,460 | 1,466 | 1,443 | 1,459 | 113,900 | 1,459 |
| 2006-08-09 | 1,436 | 1,470 | 1,431 | 1,462 | 249,400 | 1,462 |
| 2006-08-08 | 1,411 | 1,430 | 1,410 | 1,415 | 122,000 | 1,415 |
| 2006-08-07 | 1,452 | 1,457 | 1,417 | 1,417 | 75,000 | 1,417 |
| 2006-08-04 | 1,486 | 1,489 | 1,453 | 1,459 | 109,600 | 1,459 |
| 2006-08-03 | 1,480 | 1,484 | 1,459 | 1,468 | 104,700 | 1,468 |
| 2006-08-02 | 1,450 | 1,490 | 1,406 | 1,448 | 369,900 | 1,448 |
| 2006-08-01 | 1,443 | 1,550 | 1,441 | 1,500 | 395,700 | 1,500 |
| 2006-07-31 | 1,405 | 1,449 | 1,405 | 1,423 | 165,700 | 1,423 |
| 2006-07-28 | 1,376 | 1,407 | 1,372 | 1,382 | 196,100 | 1,382 |
| 2006-07-27 | 1,361 | 1,399 | 1,355 | 1,372 | 193,200 | 1,372 |
| 2006-07-26 | 1,401 | 1,401 | 1,371 | 1,379 | 98,400 | 1,379 |
| 2006-07-25 | 1,411 | 1,437 | 1,390 | 1,401 | 79,100 | 1,401 |
| 2006-07-24 | 1,398 | 1,398 | 1,375 | 1,389 | 82,100 | 1,389 |
| 2006-07-21 | 1,411 | 1,439 | 1,389 | 1,401 | 153,900 | 1,401 |
| 2006-07-20 | 1,469 | 1,475 | 1,429 | 1,462 | 239,500 | 1,462 |
| 2006-07-19 | 1,370 | 1,370 | 1,332 | 1,349 | 170,300 | 1,349 |
| 2006-07-18 | 1,406 | 1,423 | 1,372 | 1,378 | 141,400 | 1,378 |
| 2006-07-14 | 1,447 | 1,450 | 1,400 | 1,400 | 134,800 | 1,400 |
| 2006-07-13 | 1,480 | 1,480 | 1,436 | 1,447 | 165,400 | 1,447 |
| 2006-07-12 | 1,505 | 1,525 | 1,484 | 1,505 | 127,900 | 1,505 |
| 2006-07-11 | 1,548 | 1,552 | 1,510 | 1,534 | 180,300 | 1,534 |
| 2006-07-10 | 1,507 | 1,518 | 1,474 | 1,518 | 111,200 | 1,518 |
| 2006-07-07 | 1,508 | 1,512 | 1,494 | 1,505 | 100,900 | 1,505 |
| 2006-07-06 | 1,486 | 1,499 | 1,460 | 1,484 | 234,200 | 1,484 |
| 2006-07-05 | 1,475 | 1,503 | 1,475 | 1,486 | 192,400 | 1,486 |
| 2006-07-04 | 1,465 | 1,475 | 1,465 | 1,473 | 111,200 | 1,473 |
| 2006-07-03 | 1,464 | 1,485 | 1,453 | 1,459 | 175,500 | 1,459 |
| 2006-06-30 | 1,461 | 1,473 | 1,452 | 1,460 | 132,300 | 1,460 |
| 2006-06-29 | 1,427 | 1,464 | 1,427 | 1,454 | 125,800 | 1,454 |
| 2006-06-28 | 1,415 | 1,443 | 1,415 | 1,433 | 89,100 | 1,433 |
| 2006-06-27 | 1,446 | 1,446 | 1,422 | 1,436 | 31,200 | 1,436 |
| 2006-06-26 | 1,419 | 1,438 | 1,416 | 1,426 | 68,100 | 1,426 |
| 2006-06-23 | 1,432 | 1,448 | 1,396 | 1,424 | 91,600 | 1,424 |
| 2006-06-22 | 1,420 | 1,455 | 1,418 | 1,452 | 173,600 | 1,452 |
| 2006-06-21 | 1,430 | 1,430 | 1,385 | 1,399 | 65,000 | 1,399 |
| 2006-06-20 | 1,427 | 1,438 | 1,404 | 1,414 | 64,300 | 1,414 |
| 2006-06-19 | 1,452 | 1,452 | 1,420 | 1,427 | 61,200 | 1,427 |
| 2006-06-16 | 1,440 | 1,450 | 1,421 | 1,443 | 115,800 | 1,443 |
| 2006-06-15 | 1,404 | 1,430 | 1,404 | 1,420 | 78,400 | 1,420 |
| 2006-06-14 | 1,365 | 1,399 | 1,353 | 1,372 | 112,600 | 1,372 |
| 2006-06-13 | 1,424 | 1,436 | 1,365 | 1,380 | 119,700 | 1,380 |
| 2006-06-12 | 1,375 | 1,444 | 1,375 | 1,408 | 166,200 | 1,408 |
| 2006-06-09 | 1,358 | 1,433 | 1,358 | 1,391 | 181,000 | 1,391 |
| 2006-06-08 | 1,410 | 1,411 | 1,359 | 1,367 | 88,200 | 1,367 |
| 2006-06-07 | 1,470 | 1,490 | 1,427 | 1,432 | 97,300 | 1,432 |
| 2006-06-06 | 1,529 | 1,529 | 1,472 | 1,475 | 76,900 | 1,475 |
| 2006-06-05 | 1,534 | 1,535 | 1,511 | 1,529 | 75,800 | 1,529 |
| 2006-06-02 | 1,525 | 1,539 | 1,470 | 1,504 | 103,300 | 1,504 |
| 2006-06-01 | 1,510 | 1,535 | 1,505 | 1,524 | 143,000 | 1,524 |
| 2006-05-31 | 1,500 | 1,516 | 1,480 | 1,510 | 122,400 | 1,510 |
| 2006-05-30 | 1,533 | 1,535 | 1,514 | 1,527 | 100,700 | 1,527 |
| 2006-05-29 | 1,530 | 1,545 | 1,523 | 1,533 | 88,900 | 1,533 |
| 2006-05-26 | 1,530 | 1,555 | 1,521 | 1,540 | 110,700 | 1,540 |
| 2006-05-25 | 1,555 | 1,555 | 1,488 | 1,507 | 109,700 | 1,507 |
| 2006-05-24 | 1,514 | 1,539 | 1,507 | 1,533 | 111,100 | 1,533 |
| 2006-05-23 | 1,530 | 1,546 | 1,514 | 1,514 | 226,100 | 1,514 |
| 2006-05-22 | 1,551 | 1,566 | 1,520 | 1,531 | 100,400 | 1,531 |
| 2006-05-19 | 1,548 | 1,555 | 1,529 | 1,550 | 154,600 | 1,550 |
| 2006-05-18 | 1,525 | 1,550 | 1,515 | 1,548 | 102,600 | 1,548 |
| 2006-05-17 | 1,541 | 1,555 | 1,514 | 1,530 | 120,400 | 1,530 |
| 2006-05-16 | 1,580 | 1,600 | 1,540 | 1,540 | 208,600 | 1,540 |
| 2006-05-15 | 1,582 | 1,612 | 1,580 | 1,600 | 126,400 | 1,600 |
| 2006-05-12 | 1,555 | 1,572 | 1,539 | 1,571 | 124,100 | 1,571 |
| 2006-05-11 | 1,620 | 1,622 | 1,595 | 1,608 | 151,000 | 1,608 |
| 2006-05-10 | 1,620 | 1,647 | 1,600 | 1,620 | 135,300 | 1,620 |
| 2006-05-09 | 1,668 | 1,677 | 1,620 | 1,637 | 194,200 | 1,637 |
| 2006-05-08 | 1,715 | 1,715 | 1,691 | 1,698 | 105,400 | 1,698 |
| 2006-05-02 | 1,671 | 1,703 | 1,671 | 1,690 | 104,700 | 1,690 |
| 2006-05-01 | 1,650 | 1,674 | 1,650 | 1,662 | 55,800 | 1,662 |
| 2006-04-28 | 1,682 | 1,682 | 1,631 | 1,650 | 139,700 | 1,650 |
| 2006-04-27 | 1,626 | 1,669 | 1,623 | 1,662 | 114,700 | 1,662 |
| 2006-04-26 | 1,630 | 1,642 | 1,624 | 1,632 | 66,100 | 1,632 |
| 2006-04-25 | 1,620 | 1,637 | 1,601 | 1,634 | 263,300 | 1,634 |
| 2006-04-24 | 1,649 | 1,649 | 1,575 | 1,590 | 268,800 | 1,590 |
| 2006-04-21 | 1,670 | 1,695 | 1,627 | 1,675 | 114,200 | 1,675 |
| 2006-04-20 | 1,692 | 1,695 | 1,661 | 1,671 | 100,500 | 1,671 |
| 2006-04-19 | 1,720 | 1,720 | 1,684 | 1,692 | 103,500 | 1,692 |
| 2006-04-18 | 1,673 | 1,710 | 1,662 | 1,708 | 86,400 | 1,708 |
| 2006-04-17 | 1,710 | 1,714 | 1,676 | 1,686 | 119,500 | 1,686 |
| 2006-04-14 | 1,716 | 1,719 | 1,695 | 1,706 | 117,200 | 1,706 |
| 2006-04-13 | 1,693 | 1,714 | 1,676 | 1,692 | 100,600 | 1,692 |
| 2006-04-12 | 1,712 | 1,730 | 1,690 | 1,692 | 187,800 | 1,692 |
| 2006-04-11 | 1,745 | 1,750 | 1,715 | 1,731 | 165,900 | 1,731 |
| 2006-04-10 | 1,752 | 1,778 | 1,740 | 1,757 | 118,500 | 1,757 |
| 2006-04-07 | 1,755 | 1,755 | 1,731 | 1,752 | 106,700 | 1,752 |
| 2006-04-06 | 1,729 | 1,758 | 1,729 | 1,747 | 135,900 | 1,747 |
| 2006-04-05 | 1,760 | 1,760 | 1,725 | 1,740 | 136,000 | 1,740 |
| 2006-04-04 | 1,748 | 1,754 | 1,733 | 1,742 | 117,900 | 1,742 |
| 2006-04-03 | 1,714 | 1,757 | 1,706 | 1,750 | 227,600 | 1,750 |
| 2006-03-31 | 1,719 | 1,719 | 1,704 | 1,710 | 171,400 | 1,710 |
| 2006-03-30 | 1,710 | 1,716 | 1,700 | 1,704 | 141,400 | 1,704 |
| 2006-03-29 | 1,719 | 1,719 | 1,691 | 1,699 | 169,100 | 1,699 |
| 2006-03-28 | 1,680 | 1,716 | 1,679 | 1,712 | 140,600 | 1,712 |
| 2006-03-27 | 1,677 | 1,700 | 1,675 | 1,680 | 133,900 | 1,680 |
| 2006-03-24 | 1,690 | 1,697 | 1,672 | 1,683 | 85,800 | 1,683 |
| 2006-03-23 | 1,705 | 1,709 | 1,690 | 1,691 | 85,500 | 1,691 |
| 2006-03-22 | 1,680 | 1,696 | 1,665 | 1,693 | 137,600 | 1,693 |
| 2006-03-20 | 1,663 | 1,674 | 1,654 | 1,670 | 166,500 | 1,670 |
| 2006-03-17 | 1,670 | 1,670 | 1,621 | 1,659 | 103,500 | 1,659 |
| 2006-03-16 | 1,676 | 1,694 | 1,651 | 1,651 | 199,800 | 1,651 |
| 2006-03-15 | 1,638 | 1,681 | 1,633 | 1,676 | 217,500 | 1,676 |
| 2006-03-14 | 1,650 | 1,657 | 1,611 | 1,626 | 137,000 | 1,626 |
| 2006-03-13 | 1,632 | 1,649 | 1,618 | 1,643 | 128,800 | 1,643 |
| 2006-03-10 | 1,590 | 1,643 | 1,590 | 1,602 | 274,400 | 1,602 |
| 2006-03-09 | 1,600 | 1,618 | 1,575 | 1,600 | 257,300 | 1,600 |
| 2006-03-08 | 1,600 | 1,601 | 1,569 | 1,576 | 182,200 | 1,576 |
| 2006-03-07 | 1,622 | 1,623 | 1,588 | 1,600 | 185,900 | 1,600 |
| 2006-03-06 | 1,590 | 1,610 | 1,560 | 1,602 | 225,100 | 1,602 |
| 2006-03-03 | 1,550 | 1,574 | 1,540 | 1,560 | 260,900 | 1,560 |
| 2006-03-02 | 1,563 | 1,568 | 1,546 | 1,551 | 141,600 | 1,551 |
| 2006-03-01 | 1,578 | 1,579 | 1,557 | 1,570 | 272,800 | 1,570 |
| 2006-02-28 | 1,589 | 1,589 | 1,542 | 1,578 | 240,000 | 1,578 |
| 2006-02-27 | 1,572 | 1,592 | 1,555 | 1,588 | 172,200 | 1,588 |
| 2006-02-24 | 1,574 | 1,587 | 1,551 | 1,565 | 209,500 | 1,565 |
| 2006-02-23 | 1,581 | 1,606 | 1,575 | 1,595 | 117,700 | 1,595 |
| 2006-02-22 | 1,588 | 1,620 | 1,561 | 1,561 | 128,700 | 1,561 |
| 2006-02-21 | 1,550 | 1,588 | 1,502 | 1,583 | 195,800 | 1,583 |
| 2006-02-20 | 1,586 | 1,586 | 1,545 | 1,556 | 267,600 | 1,556 |
| 2006-02-17 | 1,550 | 1,585 | 1,531 | 1,557 | 370,100 | 1,557 |
| 2006-02-16 | 1,550 | 1,576 | 1,518 | 1,553 | 453,500 | 1,553 |
| 2006-02-15 | 1,590 | 1,635 | 1,557 | 1,579 | 279,500 | 1,579 |
| 2006-02-14 | 1,628 | 1,628 | 1,540 | 1,580 | 266,000 | 1,580 |
| 2006-02-13 | 1,685 | 1,690 | 1,551 | 1,605 | 194,600 | 1,605 |
| 2006-02-10 | 1,690 | 1,705 | 1,682 | 1,685 | 163,500 | 1,685 |
| 2006-02-09 | 1,700 | 1,738 | 1,680 | 1,694 | 167,500 | 1,694 |
| 2006-02-08 | 1,735 | 1,746 | 1,686 | 1,693 | 170,600 | 1,693 |
| 2006-02-07 | 1,780 | 1,794 | 1,752 | 1,765 | 175,200 | 1,765 |
| 2006-02-06 | 1,750 | 1,788 | 1,724 | 1,779 | 257,400 | 1,779 |
| 2006-02-03 | 1,800 | 1,800 | 1,766 | 1,788 | 180,600 | 1,788 |
| 2006-02-02 | 1,811 | 1,849 | 1,811 | 1,821 | 158,300 | 1,821 |
| 2006-02-01 | 1,862 | 1,869 | 1,820 | 1,827 | 277,600 | 1,827 |
| 2006-01-31 | 1,869 | 1,888 | 1,844 | 1,861 | 157,000 | 1,861 |
| 2006-01-30 | 1,858 | 1,887 | 1,858 | 1,868 | 203,100 | 1,868 |
| 2006-01-27 | 1,864 | 1,877 | 1,835 | 1,858 | 142,800 | 1,858 |
| 2006-01-26 | 1,815 | 1,863 | 1,814 | 1,834 | 188,900 | 1,834 |
| 2006-01-25 | 1,809 | 1,880 | 1,809 | 1,814 | 142,200 | 1,814 |
| 2006-01-24 | 1,779 | 1,839 | 1,779 | 1,819 | 179,200 | 1,819 |
| 2006-01-23 | 1,838 | 1,879 | 1,826 | 1,839 | 197,900 | 1,839 |
| 2006-01-20 | 1,862 | 1,895 | 1,850 | 1,880 | 285,000 | 1,880 |
| 2006-01-19 | 1,799 | 1,866 | 1,797 | 1,831 | 422,400 | 1,831 |
| 2006-01-18 | 1,867 | 1,920 | 1,800 | 1,821 | 477,000 | 1,821 |
| 2006-01-17 | 1,930 | 1,979 | 1,927 | 1,927 | 307,700 | 1,927 |
| 2006-01-16 | 1,880 | 1,948 | 1,862 | 1,930 | 311,300 | 1,930 |
| 2006-01-13 | 1,800 | 1,896 | 1,781 | 1,850 | 284,300 | 1,850 |
| 2006-01-12 | 1,830 | 1,830 | 1,770 | 1,809 | 184,200 | 1,809 |
| 2006-01-11 | 1,769 | 1,820 | 1,762 | 1,810 | 347,700 | 1,810 |
| 2006-01-10 | 1,727 | 1,769 | 1,721 | 1,760 | 273,500 | 1,760 |
| 2006-01-06 | 1,651 | 1,735 | 1,651 | 1,721 | 356,900 | 1,721 |
| 2006-01-05 | 1,641 | 1,650 | 1,636 | 1,646 | 70,500 | 1,646 |
| 2006-01-04 | 1,650 | 1,650 | 1,630 | 1,631 | 32,600 | 1,631 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
