4528 小野薬品工業(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 | 6,210 | 6,280 | 6,210 | 6,250 | 3,700 | 1,250 |
| 2006-12-28 | 6,270 | 6,290 | 6,240 | 6,280 | 8,100 | 1,256 |
| 2006-12-27 | 6,290 | 6,310 | 6,250 | 6,290 | 15,200 | 1,258 |
| 2006-12-26 | 6,280 | 6,290 | 6,250 | 6,290 | 13,500 | 1,258 |
| 2006-12-25 | 6,240 | 6,290 | 6,240 | 6,250 | 2,700 | 1,250 |
| 2006-12-22 | 6,250 | 6,260 | 6,230 | 6,230 | 9,300 | 1,246 |
| 2006-12-21 | 6,260 | 6,260 | 6,200 | 6,210 | 15,400 | 1,242 |
| 2006-12-20 | 6,280 | 6,280 | 6,190 | 6,230 | 14,100 | 1,246 |
| 2006-12-19 | 6,110 | 6,250 | 6,110 | 6,190 | 7,700 | 1,238 |
| 2006-12-18 | 6,100 | 6,150 | 6,040 | 6,140 | 9,400 | 1,228 |
| 2006-12-15 | 6,010 | 6,090 | 6,000 | 6,030 | 20,800 | 1,206 |
| 2006-12-14 | 5,940 | 6,000 | 5,940 | 5,970 | 5,000 | 1,194 |
| 2006-12-13 | 6,010 | 6,020 | 5,940 | 5,980 | 15,900 | 1,196 |
| 2006-12-12 | 6,020 | 6,020 | 5,960 | 5,990 | 9,000 | 1,198 |
| 2006-12-11 | 5,940 | 6,000 | 5,900 | 6,000 | 9,700 | 1,200 |
| 2006-12-08 | 5,970 | 6,020 | 5,910 | 5,910 | 124,300 | 1,182 |
| 2006-12-07 | 5,990 | 6,010 | 5,970 | 6,010 | 15,700 | 1,202 |
| 2006-12-06 | 5,900 | 5,980 | 5,860 | 5,960 | 12,300 | 1,192 |
| 2006-12-05 | 5,920 | 5,920 | 5,790 | 5,800 | 3,600 | 1,160 |
| 2006-12-04 | 5,840 | 5,900 | 5,840 | 5,880 | 6,400 | 1,176 |
| 2006-12-01 | 5,910 | 5,950 | 5,890 | 5,920 | 9,200 | 1,184 |
| 2006-11-30 | 5,900 | 5,940 | 5,870 | 5,890 | 19,500 | 1,178 |
| 2006-11-29 | 5,800 | 5,900 | 5,800 | 5,900 | 11,400 | 1,180 |
| 2006-11-28 | 5,690 | 5,810 | 5,680 | 5,810 | 6,000 | 1,162 |
| 2006-11-27 | 5,660 | 5,780 | 5,660 | 5,770 | 7,300 | 1,154 |
| 2006-11-24 | 5,660 | 5,690 | 5,650 | 5,650 | 15,300 | 1,130 |
| 2006-11-22 | 5,700 | 5,700 | 5,600 | 5,660 | 14,800 | 1,132 |
| 2006-11-21 | 5,700 | 5,720 | 5,650 | 5,700 | 11,400 | 1,140 |
| 2006-11-20 | 5,670 | 5,720 | 5,650 | 5,650 | 25,000 | 1,130 |
| 2006-11-17 | 5,660 | 5,700 | 5,600 | 5,660 | 7,900 | 1,132 |
| 2006-11-16 | 5,610 | 5,640 | 5,600 | 5,600 | 7,900 | 1,120 |
| 2006-11-15 | 5,650 | 5,650 | 5,570 | 5,580 | 14,800 | 1,116 |
| 2006-11-14 | 5,640 | 5,650 | 5,620 | 5,620 | 4,100 | 1,124 |
| 2006-11-13 | 5,520 | 5,620 | 5,520 | 5,580 | 9,400 | 1,116 |
| 2006-11-10 | 5,620 | 5,620 | 5,500 | 5,560 | 26,100 | 1,112 |
| 2006-11-09 | 5,560 | 5,670 | 5,460 | 5,630 | 21,800 | 1,126 |
| 2006-11-08 | 5,560 | 5,560 | 5,460 | 5,500 | 10,900 | 1,100 |
| 2006-11-07 | 5,740 | 5,740 | 5,530 | 5,540 | 8,300 | 1,108 |
| 2006-11-06 | 5,540 | 5,650 | 5,540 | 5,640 | 4,900 | 1,128 |
| 2006-11-02 | 5,600 | 5,650 | 5,570 | 5,640 | 5,400 | 1,128 |
| 2006-11-01 | 5,640 | 5,660 | 5,570 | 5,660 | 9,000 | 1,132 |
| 2006-10-31 | 5,750 | 5,750 | 5,670 | 5,690 | 20,000 | 1,138 |
| 2006-10-30 | 5,730 | 5,760 | 5,670 | 5,710 | 38,800 | 1,142 |
| 2006-10-27 | 5,800 | 5,800 | 5,710 | 5,710 | 17,100 | 1,142 |
| 2006-10-26 | 5,760 | 5,810 | 5,730 | 5,750 | 10,700 | 1,150 |
| 2006-10-25 | 5,710 | 5,750 | 5,690 | 5,750 | 12,500 | 1,150 |
| 2006-10-24 | 5,650 | 5,740 | 5,650 | 5,740 | 13,300 | 1,148 |
| 2006-10-23 | 5,510 | 5,680 | 5,510 | 5,670 | 11,100 | 1,134 |
| 2006-10-20 | 5,460 | 5,560 | 5,430 | 5,540 | 7,800 | 1,108 |
| 2006-10-19 | 5,470 | 5,500 | 5,380 | 5,420 | 44,400 | 1,084 |
| 2006-10-18 | 5,470 | 5,470 | 5,400 | 5,430 | 11,500 | 1,086 |
| 2006-10-17 | 5,490 | 5,510 | 5,390 | 5,490 | 8,100 | 1,098 |
| 2006-10-16 | 5,650 | 5,650 | 5,580 | 5,590 | 9,400 | 1,118 |
| 2006-10-13 | 5,690 | 5,690 | 5,610 | 5,630 | 28,500 | 1,126 |
| 2006-10-12 | 5,530 | 5,740 | 5,530 | 5,640 | 9,900 | 1,128 |
| 2006-10-11 | 5,580 | 5,640 | 5,560 | 5,630 | 9,000 | 1,126 |
| 2006-10-10 | 5,570 | 5,610 | 5,530 | 5,530 | 5,000 | 1,106 |
| 2006-10-06 | 5,660 | 5,660 | 5,570 | 5,580 | 11,700 | 1,116 |
| 2006-10-05 | 5,570 | 5,650 | 5,570 | 5,650 | 19,300 | 1,130 |
| 2006-10-04 | 5,550 | 5,550 | 5,470 | 5,490 | 16,100 | 1,098 |
| 2006-10-03 | 5,430 | 5,500 | 5,400 | 5,470 | 16,600 | 1,094 |
| 2006-10-02 | 5,350 | 5,390 | 5,350 | 5,370 | 35,700 | 1,074 |
| 2006-09-29 | 5,350 | 5,350 | 5,200 | 5,200 | 3,600 | 1,040 |
| 2006-09-28 | 5,270 | 5,320 | 5,270 | 5,300 | 1,000 | 1,060 |
| 2006-09-27 | 5,230 | 5,310 | 5,210 | 5,280 | 12,300 | 1,056 |
| 2006-09-26 | 5,200 | 5,240 | 5,200 | 5,200 | 6,400 | 1,040 |
| 2006-09-25 | 5,290 | 5,340 | 5,220 | 5,300 | 9,600 | 1,060 |
| 2006-09-22 | 5,280 | 5,350 | 5,270 | 5,270 | 8,600 | 1,054 |
| 2006-09-21 | 5,370 | 5,370 | 5,280 | 5,340 | 7,900 | 1,068 |
| 2006-09-20 | 5,310 | 5,350 | 5,240 | 5,330 | 10,100 | 1,066 |
| 2006-09-19 | 5,370 | 5,390 | 5,290 | 5,310 | 14,100 | 1,062 |
| 2006-09-15 | 5,360 | 5,360 | 5,250 | 5,290 | 14,700 | 1,058 |
| 2006-09-14 | 5,350 | 5,380 | 5,310 | 5,370 | 8,200 | 1,074 |
| 2006-09-13 | 5,370 | 5,420 | 5,290 | 5,290 | 11,700 | 1,058 |
| 2006-09-12 | 5,350 | 5,370 | 5,290 | 5,290 | 11,500 | 1,058 |
| 2006-09-11 | 5,330 | 5,390 | 5,260 | 5,260 | 13,000 | 1,052 |
| 2006-09-08 | 5,180 | 5,270 | 5,150 | 5,260 | 171,900 | 1,052 |
| 2006-09-07 | 5,220 | 5,220 | 5,030 | 5,080 | 26,900 | 1,016 |
| 2006-09-06 | 5,320 | 5,330 | 5,220 | 5,220 | 5,600 | 1,044 |
| 2006-09-05 | 5,400 | 5,400 | 5,310 | 5,310 | 6,800 | 1,062 |
| 2006-09-04 | 5,430 | 5,430 | 5,390 | 5,400 | 3,500 | 1,080 |
| 2006-09-01 | 5,440 | 5,460 | 5,370 | 5,400 | 8,500 | 1,080 |
| 2006-08-31 | 5,390 | 5,460 | 5,380 | 5,450 | 11,400 | 1,090 |
| 2006-08-30 | 5,420 | 5,420 | 5,310 | 5,330 | 12,500 | 1,066 |
| 2006-08-29 | 5,480 | 5,480 | 5,380 | 5,420 | 10,300 | 1,084 |
| 2006-08-28 | 5,450 | 5,460 | 5,420 | 5,420 | 9,800 | 1,084 |
| 2006-08-25 | 5,440 | 5,500 | 5,430 | 5,430 | 11,800 | 1,086 |
| 2006-08-24 | 5,450 | 5,480 | 5,430 | 5,440 | 5,400 | 1,088 |
| 2006-08-23 | 5,520 | 5,520 | 5,460 | 5,490 | 8,500 | 1,098 |
| 2006-08-22 | 5,590 | 5,590 | 5,500 | 5,530 | 13,100 | 1,106 |
| 2006-08-21 | 5,500 | 5,530 | 5,470 | 5,530 | 7,600 | 1,106 |
| 2006-08-18 | 5,530 | 5,540 | 5,500 | 5,530 | 11,900 | 1,106 |
| 2006-08-17 | 5,560 | 5,560 | 5,450 | 5,450 | 12,500 | 1,090 |
| 2006-08-16 | 5,570 | 5,570 | 5,520 | 5,560 | 9,200 | 1,112 |
| 2006-08-15 | 5,510 | 5,600 | 5,490 | 5,500 | 8,000 | 1,100 |
| 2006-08-14 | 5,490 | 5,640 | 5,460 | 5,600 | 14,800 | 1,120 |
| 2006-08-11 | 5,510 | 5,510 | 5,480 | 5,510 | 5,300 | 1,102 |
| 2006-08-10 | 5,590 | 5,590 | 5,410 | 5,520 | 8,500 | 1,104 |
| 2006-08-09 | 5,570 | 5,590 | 5,510 | 5,580 | 10,200 | 1,116 |
| 2006-08-08 | 5,560 | 5,570 | 5,550 | 5,570 | 3,400 | 1,114 |
| 2006-08-07 | 5,550 | 5,550 | 5,490 | 5,510 | 13,100 | 1,102 |
| 2006-08-04 | 5,680 | 5,700 | 5,640 | 5,700 | 2,800 | 1,140 |
| 2006-08-03 | 5,750 | 5,760 | 5,680 | 5,680 | 5,100 | 1,136 |
| 2006-08-02 | 5,590 | 5,730 | 5,590 | 5,730 | 6,000 | 1,146 |
| 2006-08-01 | 5,680 | 5,690 | 5,630 | 5,650 | 7,100 | 1,130 |
| 2006-07-31 | 5,610 | 5,680 | 5,610 | 5,620 | 2,200 | 1,124 |
| 2006-07-28 | 5,730 | 5,730 | 5,590 | 5,600 | 7,800 | 1,120 |
| 2006-07-27 | 5,660 | 5,740 | 5,650 | 5,740 | 11,000 | 1,148 |
| 2006-07-26 | 5,620 | 5,650 | 5,570 | 5,570 | 9,900 | 1,114 |
| 2006-07-25 | 5,560 | 5,600 | 5,550 | 5,600 | 6,200 | 1,120 |
| 2006-07-24 | 5,500 | 5,550 | 5,450 | 5,550 | 2,700 | 1,110 |
| 2006-07-21 | 5,500 | 5,570 | 5,500 | 5,530 | 2,000 | 1,106 |
| 2006-07-20 | 5,600 | 5,600 | 5,520 | 5,600 | 6,400 | 1,120 |
| 2006-07-19 | 5,570 | 5,570 | 5,500 | 5,500 | 1,700 | 1,100 |
| 2006-07-18 | 5,500 | 5,560 | 5,480 | 5,520 | 6,200 | 1,104 |
| 2006-07-14 | 5,720 | 5,720 | 5,600 | 5,600 | 15,300 | 1,120 |
| 2006-07-13 | 5,660 | 5,710 | 5,660 | 5,710 | 4,400 | 1,142 |
| 2006-07-12 | 5,680 | 5,700 | 5,670 | 5,700 | 4,700 | 1,140 |
| 2006-07-11 | 5,680 | 5,710 | 5,640 | 5,680 | 38,300 | 1,136 |
| 2006-07-10 | 5,550 | 5,690 | 5,550 | 5,650 | 12,100 | 1,130 |
| 2006-07-07 | 5,590 | 5,590 | 5,520 | 5,520 | 20,800 | 1,104 |
| 2006-07-06 | 5,440 | 5,550 | 5,440 | 5,550 | 10,900 | 1,110 |
| 2006-07-05 | 5,510 | 5,510 | 5,470 | 5,510 | 4,100 | 1,102 |
| 2006-07-04 | 5,570 | 5,570 | 5,550 | 5,560 | 4,700 | 1,112 |
| 2006-07-03 | 5,580 | 5,580 | 5,480 | 5,490 | 7,900 | 1,098 |
| 2006-06-30 | 5,580 | 5,580 | 5,540 | 5,580 | 3,700 | 1,116 |
| 2006-06-29 | 5,470 | 5,570 | 5,470 | 5,570 | 35,700 | 1,114 |
| 2006-06-28 | 5,510 | 5,510 | 5,400 | 5,470 | 9,300 | 1,094 |
| 2006-06-27 | 5,490 | 5,510 | 5,450 | 5,510 | 6,500 | 1,102 |
| 2006-06-26 | 5,520 | 5,530 | 5,450 | 5,490 | 2,000 | 1,098 |
| 2006-06-23 | 5,540 | 5,540 | 5,450 | 5,520 | 8,500 | 1,104 |
| 2006-06-22 | 5,510 | 5,550 | 5,510 | 5,550 | 10,900 | 1,110 |
| 2006-06-21 | 5,540 | 5,540 | 5,460 | 5,490 | 4,000 | 1,098 |
| 2006-06-20 | 5,510 | 5,540 | 5,510 | 5,540 | 5,600 | 1,108 |
| 2006-06-19 | 5,410 | 5,500 | 5,410 | 5,480 | 2,600 | 1,096 |
| 2006-06-16 | 5,370 | 5,480 | 5,370 | 5,410 | 10,700 | 1,082 |
| 2006-06-15 | 5,310 | 5,350 | 5,260 | 5,340 | 10,100 | 1,068 |
| 2006-06-14 | 5,390 | 5,440 | 5,380 | 5,410 | 6,300 | 1,082 |
| 2006-06-13 | 5,400 | 5,510 | 5,400 | 5,440 | 11,200 | 1,088 |
| 2006-06-12 | 5,420 | 5,500 | 5,420 | 5,490 | 7,400 | 1,098 |
| 2006-06-09 | 5,510 | 5,510 | 5,390 | 5,450 | 68,800 | 1,090 |
| 2006-06-08 | 5,530 | 5,530 | 5,460 | 5,510 | 16,300 | 1,102 |
| 2006-06-07 | 5,460 | 5,530 | 5,460 | 5,500 | 4,100 | 1,100 |
| 2006-06-06 | 5,500 | 5,530 | 5,480 | 5,500 | 12,100 | 1,100 |
| 2006-06-05 | 5,580 | 5,580 | 5,440 | 5,490 | 7,400 | 1,098 |
| 2006-06-02 | 5,520 | 5,590 | 5,460 | 5,590 | 16,200 | 1,118 |
| 2006-06-01 | 5,520 | 5,520 | 5,470 | 5,480 | 9,200 | 1,096 |
| 2006-05-31 | 5,500 | 5,530 | 5,490 | 5,500 | 12,700 | 1,100 |
| 2006-05-30 | 5,450 | 5,540 | 5,450 | 5,500 | 4,100 | 1,100 |
| 2006-05-29 | 5,580 | 5,580 | 5,450 | 5,510 | 12,000 | 1,102 |
| 2006-05-26 | 5,560 | 5,580 | 5,530 | 5,580 | 7,500 | 1,116 |
| 2006-05-25 | 5,600 | 5,600 | 5,530 | 5,530 | 7,500 | 1,106 |
| 2006-05-24 | 5,640 | 5,640 | 5,560 | 5,600 | 2,800 | 1,120 |
| 2006-05-23 | 5,530 | 5,630 | 5,530 | 5,580 | 4,700 | 1,116 |
| 2006-05-22 | 5,630 | 5,640 | 5,540 | 5,540 | 7,200 | 1,108 |
| 2006-05-19 | 5,630 | 5,650 | 5,530 | 5,650 | 8,000 | 1,130 |
| 2006-05-18 | 5,570 | 5,730 | 5,570 | 5,690 | 11,500 | 1,138 |
| 2006-05-17 | 5,600 | 5,770 | 5,580 | 5,770 | 24,700 | 1,154 |
| 2006-05-16 | 5,520 | 5,630 | 5,520 | 5,630 | 6,300 | 1,126 |
| 2006-05-15 | 5,600 | 5,640 | 5,500 | 5,640 | 7,600 | 1,128 |
| 2006-05-12 | 5,540 | 5,550 | 5,440 | 5,510 | 20,300 | 1,102 |
| 2006-05-11 | 5,660 | 5,660 | 5,530 | 5,530 | 9,400 | 1,106 |
| 2006-05-10 | 5,710 | 5,710 | 5,550 | 5,560 | 14,400 | 1,112 |
| 2006-05-09 | 5,650 | 5,680 | 5,610 | 5,610 | 6,000 | 1,122 |
| 2006-05-08 | 5,770 | 5,770 | 5,680 | 5,700 | 7,000 | 1,140 |
| 2006-05-02 | 5,770 | 5,850 | 5,750 | 5,810 | 12,600 | 1,162 |
| 2006-05-01 | 5,650 | 5,800 | 5,650 | 5,800 | 4,700 | 1,160 |
| 2006-04-28 | 5,620 | 5,750 | 5,610 | 5,750 | 13,700 | 1,150 |
| 2006-04-27 | 5,840 | 5,840 | 5,680 | 5,750 | 5,700 | 1,150 |
| 2006-04-26 | 5,820 | 5,840 | 5,690 | 5,820 | 11,100 | 1,164 |
| 2006-04-25 | 5,850 | 5,860 | 5,790 | 5,820 | 4,300 | 1,164 |
| 2006-04-24 | 5,860 | 5,880 | 5,760 | 5,780 | 11,800 | 1,156 |
| 2006-04-21 | 5,850 | 5,990 | 5,830 | 5,990 | 11,700 | 1,198 |
| 2006-04-20 | 5,760 | 5,840 | 5,760 | 5,790 | 7,100 | 1,158 |
| 2006-04-19 | 5,800 | 5,820 | 5,730 | 5,730 | 8,300 | 1,146 |
| 2006-04-18 | 5,660 | 5,790 | 5,660 | 5,790 | 4,000 | 1,158 |
| 2006-04-17 | 5,780 | 5,780 | 5,630 | 5,630 | 6,300 | 1,126 |
| 2006-04-14 | 5,760 | 5,760 | 5,700 | 5,760 | 14,100 | 1,152 |
| 2006-04-13 | 5,730 | 5,730 | 5,640 | 5,700 | 4,800 | 1,140 |
| 2006-04-12 | 5,750 | 5,750 | 5,670 | 5,670 | 6,200 | 1,134 |
| 2006-04-11 | 5,790 | 5,800 | 5,730 | 5,750 | 5,200 | 1,150 |
| 2006-04-10 | 5,750 | 5,840 | 5,710 | 5,790 | 7,100 | 1,158 |
| 2006-04-07 | 5,800 | 5,830 | 5,770 | 5,820 | 9,400 | 1,164 |
| 2006-04-06 | 5,700 | 5,790 | 5,700 | 5,790 | 10,300 | 1,158 |
| 2006-04-05 | 5,820 | 5,820 | 5,740 | 5,740 | 3,300 | 1,148 |
| 2006-04-04 | 5,640 | 5,820 | 5,640 | 5,820 | 10,500 | 1,164 |
| 2006-04-03 | 5,600 | 5,790 | 5,600 | 5,700 | 23,200 | 1,140 |
| 2006-03-31 | 5,670 | 5,670 | 5,510 | 5,510 | 13,600 | 1,102 |
| 2006-03-30 | 5,680 | 5,730 | 5,600 | 5,630 | 12,400 | 1,126 |
| 2006-03-29 | 5,640 | 5,770 | 5,640 | 5,760 | 7,600 | 1,152 |
| 2006-03-28 | 5,640 | 5,690 | 5,610 | 5,630 | 6,600 | 1,126 |
| 2006-03-27 | 5,640 | 5,730 | 5,620 | 5,730 | 16,300 | 1,146 |
| 2006-03-24 | 5,670 | 5,720 | 5,670 | 5,710 | 4,000 | 1,142 |
| 2006-03-23 | 5,760 | 5,830 | 5,650 | 5,670 | 9,400 | 1,134 |
| 2006-03-22 | 5,750 | 5,850 | 5,730 | 5,760 | 11,600 | 1,152 |
| 2006-03-20 | 5,700 | 5,790 | 5,700 | 5,780 | 8,600 | 1,156 |
| 2006-03-17 | 5,640 | 5,780 | 5,640 | 5,770 | 9,100 | 1,154 |
| 2006-03-16 | 5,640 | 5,700 | 5,610 | 5,610 | 5,200 | 1,122 |
| 2006-03-15 | 5,580 | 5,640 | 5,540 | 5,610 | 4,500 | 1,122 |
| 2006-03-14 | 5,590 | 5,590 | 5,520 | 5,580 | 10,500 | 1,116 |
| 2006-03-13 | 5,600 | 5,660 | 5,590 | 5,610 | 12,900 | 1,122 |
| 2006-03-10 | 5,710 | 5,720 | 5,630 | 5,690 | 144,300 | 1,138 |
| 2006-03-09 | 5,560 | 5,700 | 5,560 | 5,700 | 17,700 | 1,140 |
| 2006-03-08 | 5,420 | 5,600 | 5,420 | 5,590 | 25,200 | 1,118 |
| 2006-03-07 | 5,340 | 5,430 | 5,340 | 5,400 | 24,400 | 1,080 |
| 2006-03-06 | 5,270 | 5,300 | 5,270 | 5,280 | 20,000 | 1,056 |
| 2006-03-03 | 5,240 | 5,270 | 5,230 | 5,230 | 6,700 | 1,046 |
| 2006-03-02 | 5,200 | 5,320 | 5,200 | 5,250 | 10,200 | 1,050 |
| 2006-03-01 | 5,190 | 5,230 | 5,180 | 5,230 | 10,900 | 1,046 |
| 2006-02-28 | 5,280 | 5,280 | 5,190 | 5,230 | 4,700 | 1,046 |
| 2006-02-27 | 5,310 | 5,320 | 5,210 | 5,290 | 39,000 | 1,058 |
| 2006-02-24 | 5,200 | 5,260 | 5,200 | 5,220 | 5,200 | 1,044 |
| 2006-02-23 | 5,230 | 5,270 | 5,180 | 5,180 | 9,100 | 1,036 |
| 2006-02-22 | 5,170 | 5,300 | 5,170 | 5,210 | 7,800 | 1,042 |
| 2006-02-21 | 5,270 | 5,270 | 5,170 | 5,170 | 4,200 | 1,034 |
| 2006-02-20 | 5,180 | 5,230 | 5,150 | 5,150 | 13,200 | 1,030 |
| 2006-02-17 | 5,230 | 5,230 | 5,190 | 5,190 | 34,300 | 1,038 |
| 2006-02-16 | 5,240 | 5,250 | 5,180 | 5,210 | 3,800 | 1,042 |
| 2006-02-15 | 5,290 | 5,290 | 5,200 | 5,230 | 8,400 | 1,046 |
| 2006-02-14 | 5,240 | 5,300 | 5,230 | 5,260 | 11,800 | 1,052 |
| 2006-02-13 | 5,210 | 5,300 | 5,200 | 5,270 | 9,800 | 1,054 |
| 2006-02-10 | 5,230 | 5,280 | 5,210 | 5,260 | 6,200 | 1,052 |
| 2006-02-09 | 5,310 | 5,310 | 5,210 | 5,220 | 9,500 | 1,044 |
| 2006-02-08 | 5,300 | 5,300 | 5,250 | 5,250 | 13,500 | 1,050 |
| 2006-02-07 | 5,290 | 5,350 | 5,250 | 5,310 | 16,600 | 1,062 |
| 2006-02-06 | 5,380 | 5,390 | 5,290 | 5,330 | 9,300 | 1,066 |
| 2006-02-03 | 5,330 | 5,370 | 5,300 | 5,340 | 4,900 | 1,068 |
| 2006-02-02 | 5,370 | 5,420 | 5,360 | 5,360 | 16,200 | 1,072 |
| 2006-02-01 | 5,310 | 5,390 | 5,310 | 5,370 | 7,400 | 1,074 |
| 2006-01-31 | 5,300 | 5,310 | 5,270 | 5,270 | 13,000 | 1,054 |
| 2006-01-30 | 5,400 | 5,400 | 5,280 | 5,300 | 14,800 | 1,060 |
| 2006-01-27 | 5,400 | 5,400 | 5,330 | 5,390 | 9,800 | 1,078 |
| 2006-01-26 | 5,300 | 5,370 | 5,300 | 5,370 | 4,200 | 1,074 |
| 2006-01-25 | 5,410 | 5,410 | 5,310 | 5,310 | 13,100 | 1,062 |
| 2006-01-24 | 5,360 | 5,430 | 5,350 | 5,410 | 10,900 | 1,082 |
| 2006-01-23 | 5,270 | 5,350 | 5,250 | 5,320 | 12,300 | 1,064 |
| 2006-01-20 | 5,340 | 5,340 | 5,260 | 5,280 | 16,300 | 1,056 |
| 2006-01-19 | 5,320 | 5,320 | 5,290 | 5,310 | 10,700 | 1,062 |
| 2006-01-18 | 5,350 | 5,360 | 5,280 | 5,310 | 11,600 | 1,062 |
| 2006-01-17 | 5,350 | 5,380 | 5,280 | 5,330 | 24,700 | 1,066 |
| 2006-01-16 | 5,270 | 5,400 | 5,270 | 5,300 | 16,700 | 1,060 |
| 2006-01-13 | 5,420 | 5,430 | 5,250 | 5,270 | 30,500 | 1,054 |
| 2006-01-12 | 5,290 | 5,450 | 5,290 | 5,430 | 26,200 | 1,086 |
| 2006-01-11 | 5,270 | 5,340 | 5,240 | 5,340 | 13,100 | 1,068 |
| 2006-01-10 | 5,280 | 5,300 | 5,210 | 5,230 | 15,900 | 1,046 |
| 2006-01-06 | 5,310 | 5,330 | 5,260 | 5,270 | 23,500 | 1,054 |
| 2006-01-05 | 5,410 | 5,410 | 5,280 | 5,310 | 11,000 | 1,062 |
| 2006-01-04 | 5,400 | 5,420 | 5,370 | 5,370 | 7,000 | 1,074 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株