4401 (株)ADEKA 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 | 1,255 | 1,275 | 1,240 | 1,246 | 388,300 | 1,246 |
| 2006-12-28 | 1,221 | 1,245 | 1,214 | 1,242 | 554,300 | 1,242 |
| 2006-12-27 | 1,212 | 1,219 | 1,204 | 1,214 | 165,200 | 1,214 |
| 2006-12-26 | 1,191 | 1,213 | 1,183 | 1,212 | 333,200 | 1,212 |
| 2006-12-25 | 1,200 | 1,203 | 1,179 | 1,191 | 388,100 | 1,191 |
| 2006-12-22 | 1,226 | 1,226 | 1,202 | 1,205 | 276,200 | 1,205 |
| 2006-12-21 | 1,226 | 1,229 | 1,219 | 1,223 | 222,000 | 1,223 |
| 2006-12-20 | 1,213 | 1,225 | 1,209 | 1,225 | 231,700 | 1,225 |
| 2006-12-19 | 1,219 | 1,220 | 1,198 | 1,202 | 410,900 | 1,202 |
| 2006-12-18 | 1,212 | 1,230 | 1,210 | 1,224 | 493,100 | 1,224 |
| 2006-12-15 | 1,198 | 1,210 | 1,190 | 1,203 | 609,100 | 1,203 |
| 2006-12-14 | 1,178 | 1,183 | 1,168 | 1,178 | 480,800 | 1,178 |
| 2006-12-13 | 1,185 | 1,185 | 1,174 | 1,181 | 320,800 | 1,181 |
| 2006-12-12 | 1,199 | 1,200 | 1,182 | 1,185 | 309,900 | 1,185 |
| 2006-12-11 | 1,190 | 1,193 | 1,181 | 1,189 | 331,000 | 1,189 |
| 2006-12-08 | 1,177 | 1,185 | 1,164 | 1,171 | 585,900 | 1,171 |
| 2006-12-07 | 1,165 | 1,175 | 1,156 | 1,171 | 526,900 | 1,171 |
| 2006-12-06 | 1,152 | 1,163 | 1,139 | 1,159 | 604,800 | 1,159 |
| 2006-12-05 | 1,162 | 1,167 | 1,128 | 1,132 | 745,000 | 1,132 |
| 2006-12-04 | 1,149 | 1,165 | 1,132 | 1,161 | 512,100 | 1,161 |
| 2006-12-01 | 1,137 | 1,146 | 1,131 | 1,142 | 440,600 | 1,142 |
| 2006-11-30 | 1,143 | 1,144 | 1,112 | 1,131 | 545,700 | 1,131 |
| 2006-11-29 | 1,125 | 1,133 | 1,118 | 1,133 | 539,800 | 1,133 |
| 2006-11-28 | 1,121 | 1,139 | 1,109 | 1,133 | 322,300 | 1,133 |
| 2006-11-27 | 1,115 | 1,130 | 1,111 | 1,128 | 240,200 | 1,128 |
| 2006-11-24 | 1,122 | 1,131 | 1,114 | 1,115 | 349,700 | 1,115 |
| 2006-11-22 | 1,087 | 1,119 | 1,079 | 1,118 | 366,800 | 1,118 |
| 2006-11-21 | 1,117 | 1,123 | 1,086 | 1,100 | 536,900 | 1,100 |
| 2006-11-20 | 1,130 | 1,131 | 1,091 | 1,104 | 449,100 | 1,104 |
| 2006-11-17 | 1,160 | 1,161 | 1,132 | 1,136 | 526,600 | 1,136 |
| 2006-11-16 | 1,199 | 1,205 | 1,170 | 1,175 | 418,300 | 1,175 |
| 2006-11-15 | 1,201 | 1,215 | 1,175 | 1,186 | 428,600 | 1,186 |
| 2006-11-14 | 1,186 | 1,197 | 1,172 | 1,193 | 475,500 | 1,193 |
| 2006-11-13 | 1,162 | 1,164 | 1,136 | 1,152 | 445,800 | 1,152 |
| 2006-11-10 | 1,178 | 1,180 | 1,161 | 1,161 | 345,100 | 1,161 |
| 2006-11-09 | 1,173 | 1,193 | 1,155 | 1,160 | 380,300 | 1,160 |
| 2006-11-08 | 1,173 | 1,181 | 1,156 | 1,159 | 418,900 | 1,159 |
| 2006-11-07 | 1,200 | 1,200 | 1,178 | 1,181 | 303,700 | 1,181 |
| 2006-11-06 | 1,155 | 1,193 | 1,154 | 1,189 | 604,000 | 1,189 |
| 2006-11-02 | 1,150 | 1,171 | 1,148 | 1,164 | 241,200 | 1,164 |
| 2006-11-01 | 1,150 | 1,174 | 1,147 | 1,167 | 301,400 | 1,167 |
| 2006-10-31 | 1,167 | 1,167 | 1,140 | 1,153 | 446,800 | 1,153 |
| 2006-10-30 | 1,151 | 1,161 | 1,138 | 1,147 | 657,000 | 1,147 |
| 2006-10-27 | 1,196 | 1,196 | 1,169 | 1,171 | 433,200 | 1,171 |
| 2006-10-26 | 1,190 | 1,195 | 1,177 | 1,190 | 350,100 | 1,190 |
| 2006-10-25 | 1,190 | 1,192 | 1,179 | 1,182 | 392,500 | 1,182 |
| 2006-10-24 | 1,213 | 1,216 | 1,191 | 1,194 | 456,700 | 1,194 |
| 2006-10-23 | 1,180 | 1,203 | 1,180 | 1,193 | 393,400 | 1,193 |
| 2006-10-20 | 1,200 | 1,206 | 1,188 | 1,189 | 320,500 | 1,189 |
| 2006-10-19 | 1,210 | 1,210 | 1,185 | 1,192 | 449,400 | 1,192 |
| 2006-10-18 | 1,165 | 1,187 | 1,157 | 1,185 | 667,800 | 1,185 |
| 2006-10-17 | 1,156 | 1,175 | 1,142 | 1,171 | 838,400 | 1,171 |
| 2006-10-16 | 1,165 | 1,170 | 1,149 | 1,155 | 1,019,000 | 1,155 |
| 2006-10-13 | 1,155 | 1,173 | 1,148 | 1,161 | 720,600 | 1,161 |
| 2006-10-12 | 1,150 | 1,163 | 1,147 | 1,153 | 901,300 | 1,153 |
| 2006-10-11 | 1,215 | 1,218 | 1,177 | 1,180 | 493,000 | 1,180 |
| 2006-10-10 | 1,223 | 1,240 | 1,214 | 1,219 | 350,300 | 1,219 |
| 2006-10-06 | 1,237 | 1,241 | 1,217 | 1,222 | 288,100 | 1,222 |
| 2006-10-05 | 1,227 | 1,248 | 1,220 | 1,248 | 748,700 | 1,248 |
| 2006-10-04 | 1,229 | 1,239 | 1,212 | 1,216 | 378,500 | 1,216 |
| 2006-10-03 | 1,203 | 1,240 | 1,203 | 1,231 | 656,900 | 1,231 |
| 2006-10-02 | 1,283 | 1,286 | 1,260 | 1,261 | 467,700 | 1,261 |
| 2006-09-29 | 1,270 | 1,291 | 1,261 | 1,265 | 471,000 | 1,265 |
| 2006-09-28 | 1,249 | 1,260 | 1,245 | 1,255 | 312,000 | 1,255 |
| 2006-09-27 | 1,238 | 1,245 | 1,231 | 1,245 | 429,100 | 1,245 |
| 2006-09-26 | 1,198 | 1,220 | 1,189 | 1,211 | 654,100 | 1,211 |
| 2006-09-25 | 1,214 | 1,215 | 1,165 | 1,195 | 962,900 | 1,195 |
| 2006-09-22 | 1,223 | 1,229 | 1,214 | 1,221 | 405,400 | 1,221 |
| 2006-09-21 | 1,230 | 1,250 | 1,213 | 1,239 | 668,500 | 1,239 |
| 2006-09-20 | 1,245 | 1,250 | 1,230 | 1,247 | 475,600 | 1,247 |
| 2006-09-19 | 1,258 | 1,266 | 1,243 | 1,248 | 433,600 | 1,248 |
| 2006-09-15 | 1,251 | 1,256 | 1,241 | 1,253 | 401,400 | 1,253 |
| 2006-09-14 | 1,276 | 1,276 | 1,253 | 1,253 | 560,300 | 1,253 |
| 2006-09-13 | 1,287 | 1,297 | 1,259 | 1,259 | 273,300 | 1,259 |
| 2006-09-12 | 1,289 | 1,292 | 1,261 | 1,271 | 373,900 | 1,271 |
| 2006-09-11 | 1,303 | 1,307 | 1,276 | 1,280 | 528,100 | 1,280 |
| 2006-09-08 | 1,279 | 1,320 | 1,275 | 1,299 | 662,800 | 1,299 |
| 2006-09-07 | 1,282 | 1,289 | 1,271 | 1,276 | 531,100 | 1,276 |
| 2006-09-06 | 1,300 | 1,307 | 1,289 | 1,292 | 284,400 | 1,292 |
| 2006-09-05 | 1,305 | 1,314 | 1,293 | 1,298 | 493,200 | 1,298 |
| 2006-09-04 | 1,315 | 1,320 | 1,286 | 1,293 | 461,600 | 1,293 |
| 2006-09-01 | 1,263 | 1,278 | 1,253 | 1,277 | 508,200 | 1,277 |
| 2006-08-31 | 1,250 | 1,271 | 1,245 | 1,255 | 704,500 | 1,255 |
| 2006-08-30 | 1,280 | 1,281 | 1,249 | 1,259 | 455,000 | 1,259 |
| 2006-08-29 | 1,280 | 1,287 | 1,277 | 1,280 | 854,000 | 1,280 |
| 2006-08-28 | 1,330 | 1,330 | 1,278 | 1,283 | 552,300 | 1,283 |
| 2006-08-25 | 1,335 | 1,354 | 1,327 | 1,330 | 491,200 | 1,330 |
| 2006-08-24 | 1,340 | 1,344 | 1,326 | 1,338 | 231,000 | 1,338 |
| 2006-08-23 | 1,360 | 1,364 | 1,336 | 1,342 | 629,600 | 1,342 |
| 2006-08-22 | 1,375 | 1,377 | 1,362 | 1,367 | 279,100 | 1,367 |
| 2006-08-21 | 1,390 | 1,396 | 1,372 | 1,374 | 297,400 | 1,374 |
| 2006-08-18 | 1,374 | 1,381 | 1,355 | 1,378 | 340,000 | 1,378 |
| 2006-08-17 | 1,398 | 1,398 | 1,371 | 1,374 | 339,200 | 1,374 |
| 2006-08-16 | 1,348 | 1,372 | 1,333 | 1,369 | 564,800 | 1,369 |
| 2006-08-15 | 1,308 | 1,318 | 1,300 | 1,314 | 349,800 | 1,314 |
| 2006-08-14 | 1,300 | 1,312 | 1,296 | 1,309 | 345,700 | 1,309 |
| 2006-08-11 | 1,270 | 1,308 | 1,270 | 1,301 | 465,400 | 1,301 |
| 2006-08-10 | 1,297 | 1,304 | 1,280 | 1,289 | 495,900 | 1,289 |
| 2006-08-09 | 1,291 | 1,313 | 1,266 | 1,313 | 390,600 | 1,313 |
| 2006-08-08 | 1,259 | 1,300 | 1,259 | 1,296 | 553,500 | 1,296 |
| 2006-08-07 | 1,311 | 1,312 | 1,279 | 1,279 | 573,600 | 1,279 |
| 2006-08-04 | 1,312 | 1,337 | 1,312 | 1,330 | 570,000 | 1,330 |
| 2006-08-03 | 1,363 | 1,368 | 1,315 | 1,328 | 681,500 | 1,328 |
| 2006-08-02 | 1,334 | 1,365 | 1,308 | 1,359 | 727,600 | 1,359 |
| 2006-08-01 | 1,331 | 1,344 | 1,302 | 1,326 | 549,100 | 1,326 |
| 2006-07-31 | 1,291 | 1,311 | 1,285 | 1,307 | 458,700 | 1,307 |
| 2006-07-28 | 1,246 | 1,269 | 1,244 | 1,264 | 220,400 | 1,264 |
| 2006-07-27 | 1,249 | 1,255 | 1,222 | 1,247 | 431,300 | 1,247 |
| 2006-07-26 | 1,257 | 1,268 | 1,216 | 1,238 | 356,600 | 1,238 |
| 2006-07-25 | 1,250 | 1,270 | 1,244 | 1,251 | 405,500 | 1,251 |
| 2006-07-24 | 1,206 | 1,222 | 1,189 | 1,215 | 333,800 | 1,215 |
| 2006-07-21 | 1,233 | 1,241 | 1,219 | 1,233 | 439,700 | 1,233 |
| 2006-07-20 | 1,278 | 1,280 | 1,232 | 1,253 | 578,000 | 1,253 |
| 2006-07-19 | 1,209 | 1,233 | 1,209 | 1,218 | 908,600 | 1,218 |
| 2006-07-18 | 1,280 | 1,280 | 1,189 | 1,189 | 913,500 | 1,189 |
| 2006-07-14 | 1,294 | 1,309 | 1,281 | 1,300 | 576,100 | 1,300 |
| 2006-07-13 | 1,319 | 1,358 | 1,305 | 1,332 | 441,900 | 1,332 |
| 2006-07-12 | 1,366 | 1,382 | 1,326 | 1,338 | 350,100 | 1,338 |
| 2006-07-11 | 1,371 | 1,389 | 1,360 | 1,386 | 538,500 | 1,386 |
| 2006-07-10 | 1,409 | 1,416 | 1,375 | 1,411 | 352,400 | 1,411 |
| 2006-07-07 | 1,428 | 1,428 | 1,398 | 1,403 | 219,400 | 1,403 |
| 2006-07-06 | 1,430 | 1,430 | 1,401 | 1,420 | 219,700 | 1,420 |
| 2006-07-05 | 1,452 | 1,453 | 1,434 | 1,440 | 212,600 | 1,440 |
| 2006-07-04 | 1,457 | 1,475 | 1,449 | 1,458 | 193,900 | 1,458 |
| 2006-07-03 | 1,474 | 1,484 | 1,457 | 1,462 | 235,500 | 1,462 |
| 2006-06-30 | 1,461 | 1,466 | 1,445 | 1,466 | 385,800 | 1,466 |
| 2006-06-29 | 1,417 | 1,450 | 1,413 | 1,439 | 331,300 | 1,439 |
| 2006-06-28 | 1,422 | 1,436 | 1,411 | 1,420 | 264,300 | 1,420 |
| 2006-06-27 | 1,460 | 1,463 | 1,435 | 1,462 | 278,600 | 1,462 |
| 2006-06-26 | 1,419 | 1,448 | 1,404 | 1,446 | 343,500 | 1,446 |
| 2006-06-23 | 1,419 | 1,446 | 1,404 | 1,438 | 360,000 | 1,438 |
| 2006-06-22 | 1,400 | 1,443 | 1,399 | 1,439 | 421,700 | 1,439 |
| 2006-06-21 | 1,400 | 1,403 | 1,361 | 1,397 | 579,100 | 1,397 |
| 2006-06-20 | 1,440 | 1,445 | 1,392 | 1,405 | 523,300 | 1,405 |
| 2006-06-19 | 1,451 | 1,476 | 1,437 | 1,464 | 545,500 | 1,464 |
| 2006-06-16 | 1,440 | 1,448 | 1,432 | 1,442 | 341,400 | 1,442 |
| 2006-06-15 | 1,408 | 1,426 | 1,383 | 1,391 | 274,300 | 1,391 |
| 2006-06-14 | 1,339 | 1,397 | 1,339 | 1,388 | 475,100 | 1,388 |
| 2006-06-13 | 1,388 | 1,392 | 1,373 | 1,373 | 403,300 | 1,373 |
| 2006-06-12 | 1,387 | 1,439 | 1,385 | 1,423 | 368,500 | 1,423 |
| 2006-06-09 | 1,423 | 1,448 | 1,389 | 1,427 | 525,900 | 1,427 |
| 2006-06-08 | 1,400 | 1,410 | 1,374 | 1,400 | 437,700 | 1,400 |
| 2006-06-07 | 1,501 | 1,510 | 1,444 | 1,450 | 403,900 | 1,450 |
| 2006-06-06 | 1,530 | 1,536 | 1,506 | 1,511 | 213,500 | 1,511 |
| 2006-06-05 | 1,557 | 1,557 | 1,530 | 1,548 | 291,500 | 1,548 |
| 2006-06-02 | 1,544 | 1,554 | 1,496 | 1,549 | 382,200 | 1,549 |
| 2006-06-01 | 1,590 | 1,590 | 1,543 | 1,556 | 162,500 | 1,556 |
| 2006-05-31 | 1,533 | 1,572 | 1,533 | 1,572 | 295,400 | 1,572 |
| 2006-05-30 | 1,592 | 1,592 | 1,562 | 1,575 | 437,300 | 1,575 |
| 2006-05-29 | 1,615 | 1,622 | 1,581 | 1,599 | 513,100 | 1,599 |
| 2006-05-26 | 1,610 | 1,640 | 1,597 | 1,617 | 905,300 | 1,617 |
| 2006-05-25 | 1,559 | 1,573 | 1,548 | 1,566 | 597,200 | 1,566 |
| 2006-05-24 | 1,565 | 1,570 | 1,530 | 1,551 | 562,600 | 1,551 |
| 2006-05-23 | 1,599 | 1,604 | 1,565 | 1,565 | 459,200 | 1,565 |
| 2006-05-22 | 1,670 | 1,679 | 1,621 | 1,629 | 323,300 | 1,629 |
| 2006-05-19 | 1,593 | 1,632 | 1,593 | 1,630 | 203,200 | 1,630 |
| 2006-05-18 | 1,619 | 1,632 | 1,573 | 1,631 | 346,300 | 1,631 |
| 2006-05-17 | 1,601 | 1,627 | 1,554 | 1,626 | 704,400 | 1,626 |
| 2006-05-16 | 1,628 | 1,670 | 1,601 | 1,608 | 778,200 | 1,608 |
| 2006-05-15 | 1,660 | 1,673 | 1,623 | 1,647 | 620,200 | 1,647 |
| 2006-05-12 | 1,700 | 1,700 | 1,660 | 1,682 | 331,500 | 1,682 |
| 2006-05-11 | 1,750 | 1,759 | 1,712 | 1,722 | 379,300 | 1,722 |
| 2006-05-10 | 1,773 | 1,778 | 1,741 | 1,750 | 481,200 | 1,750 |
| 2006-05-09 | 1,810 | 1,810 | 1,776 | 1,784 | 411,200 | 1,784 |
| 2006-05-08 | 1,831 | 1,834 | 1,770 | 1,795 | 743,000 | 1,795 |
| 2006-05-02 | 1,768 | 1,768 | 1,742 | 1,754 | 290,700 | 1,754 |
| 2006-05-01 | 1,770 | 1,770 | 1,726 | 1,758 | 337,900 | 1,758 |
| 2006-04-28 | 1,767 | 1,767 | 1,725 | 1,744 | 473,000 | 1,744 |
| 2006-04-27 | 1,768 | 1,775 | 1,764 | 1,768 | 607,000 | 1,768 |
| 2006-04-26 | 1,733 | 1,750 | 1,727 | 1,740 | 591,000 | 1,740 |
| 2006-04-25 | 1,735 | 1,750 | 1,714 | 1,719 | 612,000 | 1,719 |
| 2006-04-24 | 1,790 | 1,791 | 1,740 | 1,742 | 495,000 | 1,742 |
| 2006-04-21 | 1,813 | 1,813 | 1,790 | 1,800 | 649,000 | 1,800 |
| 2006-04-20 | 1,796 | 1,805 | 1,775 | 1,796 | 734,000 | 1,796 |
| 2006-04-19 | 1,811 | 1,817 | 1,763 | 1,766 | 859,000 | 1,766 |
| 2006-04-18 | 1,776 | 1,806 | 1,754 | 1,799 | 465,000 | 1,799 |
| 2006-04-17 | 1,824 | 1,824 | 1,776 | 1,777 | 455,000 | 1,777 |
| 2006-04-14 | 1,832 | 1,842 | 1,805 | 1,814 | 696,000 | 1,814 |
| 2006-04-13 | 1,802 | 1,841 | 1,794 | 1,831 | 721,000 | 1,831 |
| 2006-04-12 | 1,820 | 1,822 | 1,803 | 1,808 | 960,000 | 1,808 |
| 2006-04-11 | 1,865 | 1,868 | 1,817 | 1,852 | 988,000 | 1,852 |
| 2006-04-10 | 1,900 | 1,905 | 1,863 | 1,867 | 1,018,000 | 1,867 |
| 2006-04-07 | 1,944 | 1,955 | 1,931 | 1,946 | 592,000 | 1,946 |
| 2006-04-06 | 1,910 | 1,950 | 1,903 | 1,937 | 1,043,000 | 1,937 |
| 2006-04-05 | 1,901 | 1,920 | 1,876 | 1,880 | 824,000 | 1,880 |
| 2006-04-04 | 1,870 | 1,893 | 1,867 | 1,885 | 611,000 | 1,885 |
| 2006-04-03 | 1,853 | 1,873 | 1,853 | 1,858 | 441,000 | 1,858 |
| 2006-03-31 | 1,867 | 1,878 | 1,845 | 1,848 | 564,000 | 1,848 |
| 2006-03-30 | 1,840 | 1,871 | 1,839 | 1,869 | 753,000 | 1,869 |
| 2006-03-29 | 1,810 | 1,837 | 1,806 | 1,827 | 501,000 | 1,827 |
| 2006-03-28 | 1,801 | 1,839 | 1,783 | 1,832 | 600,000 | 1,832 |
| 2006-03-27 | 1,840 | 1,846 | 1,815 | 1,825 | 443,000 | 1,825 |
| 2006-03-24 | 1,840 | 1,846 | 1,830 | 1,836 | 454,000 | 1,836 |
| 2006-03-23 | 1,826 | 1,845 | 1,826 | 1,840 | 595,000 | 1,840 |
| 2006-03-22 | 1,815 | 1,859 | 1,813 | 1,831 | 793,000 | 1,831 |
| 2006-03-20 | 1,833 | 1,849 | 1,821 | 1,829 | 1,004,000 | 1,829 |
| 2006-03-17 | 1,848 | 1,867 | 1,825 | 1,859 | 816,000 | 1,859 |
| 2006-03-16 | 1,921 | 1,922 | 1,822 | 1,848 | 1,666,000 | 1,848 |
| 2006-03-15 | 2,000 | 2,020 | 1,941 | 1,945 | 636,000 | 1,945 |
| 2006-03-14 | 2,000 | 2,040 | 2,000 | 2,020 | 590,000 | 2,020 |
| 2006-03-13 | 2,010 | 2,025 | 1,975 | 1,997 | 743,000 | 1,997 |
| 2006-03-10 | 1,880 | 2,030 | 1,880 | 2,010 | 1,463,000 | 2,010 |
| 2006-03-09 | 1,836 | 1,878 | 1,818 | 1,856 | 578,000 | 1,856 |
| 2006-03-08 | 1,866 | 1,871 | 1,830 | 1,838 | 456,000 | 1,838 |
| 2006-03-07 | 1,890 | 1,908 | 1,866 | 1,877 | 459,000 | 1,877 |
| 2006-03-06 | 1,892 | 1,894 | 1,816 | 1,881 | 531,000 | 1,881 |
| 2006-03-03 | 1,829 | 1,842 | 1,794 | 1,802 | 387,000 | 1,802 |
| 2006-03-02 | 1,853 | 1,875 | 1,821 | 1,828 | 563,000 | 1,828 |
| 2006-03-01 | 1,830 | 1,853 | 1,821 | 1,844 | 479,000 | 1,844 |
| 2006-02-28 | 1,900 | 1,900 | 1,840 | 1,863 | 226,000 | 1,863 |
| 2006-02-27 | 1,876 | 1,940 | 1,875 | 1,875 | 545,000 | 1,875 |
| 2006-02-24 | 1,830 | 1,857 | 1,818 | 1,846 | 294,000 | 1,846 |
| 2006-02-23 | 1,820 | 1,829 | 1,795 | 1,818 | 456,000 | 1,818 |
| 2006-02-22 | 1,800 | 1,849 | 1,773 | 1,774 | 532,000 | 1,774 |
| 2006-02-21 | 1,720 | 1,771 | 1,712 | 1,763 | 563,000 | 1,763 |
| 2006-02-20 | 1,711 | 1,737 | 1,676 | 1,679 | 612,000 | 1,679 |
| 2006-02-17 | 1,843 | 1,857 | 1,780 | 1,782 | 324,000 | 1,782 |
| 2006-02-16 | 1,855 | 1,858 | 1,806 | 1,843 | 247,000 | 1,843 |
| 2006-02-15 | 1,867 | 1,908 | 1,849 | 1,874 | 531,000 | 1,874 |
| 2006-02-14 | 1,781 | 1,856 | 1,780 | 1,837 | 578,000 | 1,837 |
| 2006-02-13 | 1,905 | 1,905 | 1,777 | 1,800 | 644,000 | 1,800 |
| 2006-02-10 | 1,953 | 1,953 | 1,890 | 1,918 | 760,000 | 1,918 |
| 2006-02-09 | 1,999 | 2,005 | 1,891 | 1,914 | 1,101,000 | 1,914 |
| 2006-02-08 | 2,050 | 2,050 | 1,945 | 1,945 | 1,379,000 | 1,945 |
| 2006-02-07 | 2,150 | 2,155 | 2,025 | 2,050 | 977,000 | 2,050 |
| 2006-02-06 | 2,175 | 2,220 | 2,140 | 2,150 | 536,000 | 2,150 |
| 2006-02-03 | 2,100 | 2,160 | 2,090 | 2,120 | 626,000 | 2,120 |
| 2006-02-02 | 2,165 | 2,230 | 2,160 | 2,195 | 530,000 | 2,195 |
| 2006-02-01 | 2,080 | 2,160 | 2,060 | 2,125 | 505,000 | 2,125 |
| 2006-01-31 | 2,070 | 2,070 | 2,015 | 2,065 | 180,000 | 2,065 |
| 2006-01-30 | 2,020 | 2,070 | 1,961 | 2,040 | 604,000 | 2,040 |
| 2006-01-27 | 1,990 | 2,015 | 1,970 | 2,010 | 433,000 | 2,010 |
| 2006-01-26 | 1,922 | 1,990 | 1,922 | 1,975 | 495,000 | 1,975 |
| 2006-01-25 | 1,949 | 1,954 | 1,919 | 1,940 | 863,000 | 1,940 |
| 2006-01-24 | 1,938 | 2,010 | 1,938 | 1,979 | 623,000 | 1,979 |
| 2006-01-23 | 1,878 | 1,960 | 1,823 | 1,908 | 709,000 | 1,908 |
| 2006-01-20 | 1,943 | 1,954 | 1,925 | 1,937 | 253,000 | 1,937 |
| 2006-01-19 | 1,770 | 1,967 | 1,770 | 1,945 | 744,000 | 1,945 |
| 2006-01-18 | 1,925 | 1,941 | 1,807 | 1,820 | 659,000 | 1,820 |
| 2006-01-17 | 1,970 | 1,990 | 1,957 | 1,971 | 485,000 | 1,971 |
| 2006-01-16 | 1,994 | 2,065 | 1,977 | 2,025 | 376,000 | 2,025 |
| 2006-01-13 | 1,939 | 2,000 | 1,930 | 1,988 | 536,000 | 1,988 |
| 2006-01-12 | 1,917 | 1,942 | 1,900 | 1,933 | 433,000 | 1,933 |
| 2006-01-11 | 1,876 | 1,915 | 1,876 | 1,893 | 321,000 | 1,893 |
| 2006-01-10 | 1,931 | 1,934 | 1,897 | 1,906 | 396,000 | 1,906 |
| 2006-01-06 | 1,857 | 1,916 | 1,852 | 1,901 | 705,000 | 1,901 |
| 2006-01-05 | 1,882 | 1,899 | 1,832 | 1,840 | 1,801,000 | 1,840 |
| 2006-01-04 | 1,885 | 1,942 | 1,852 | 1,912 | 219,000 | 1,912 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
