4530 久光製薬(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 | 3,780 | 3,780 | 3,760 | 3,770 | 114,100 | 3,770 |
| 2006-12-28 | 3,720 | 3,820 | 3,720 | 3,760 | 307,500 | 3,760 |
| 2006-12-27 | 3,600 | 3,660 | 3,600 | 3,640 | 124,000 | 3,640 |
| 2006-12-26 | 3,540 | 3,590 | 3,530 | 3,590 | 79,000 | 3,590 |
| 2006-12-25 | 3,530 | 3,550 | 3,510 | 3,520 | 200,800 | 3,520 |
| 2006-12-22 | 3,560 | 3,590 | 3,560 | 3,580 | 97,000 | 3,580 |
| 2006-12-21 | 3,600 | 3,630 | 3,580 | 3,590 | 122,900 | 3,590 |
| 2006-12-20 | 3,600 | 3,600 | 3,550 | 3,580 | 198,500 | 3,580 |
| 2006-12-19 | 3,600 | 3,620 | 3,590 | 3,600 | 129,700 | 3,600 |
| 2006-12-18 | 3,600 | 3,650 | 3,600 | 3,620 | 231,400 | 3,620 |
| 2006-12-15 | 3,620 | 3,670 | 3,610 | 3,620 | 179,400 | 3,620 |
| 2006-12-14 | 3,610 | 3,680 | 3,610 | 3,650 | 82,700 | 3,650 |
| 2006-12-13 | 3,650 | 3,650 | 3,600 | 3,630 | 99,000 | 3,630 |
| 2006-12-12 | 3,610 | 3,670 | 3,590 | 3,640 | 127,500 | 3,640 |
| 2006-12-11 | 3,680 | 3,680 | 3,590 | 3,640 | 200,200 | 3,640 |
| 2006-12-08 | 3,630 | 3,710 | 3,620 | 3,650 | 491,900 | 3,650 |
| 2006-12-07 | 3,470 | 3,620 | 3,440 | 3,600 | 391,500 | 3,600 |
| 2006-12-06 | 3,410 | 3,460 | 3,390 | 3,450 | 105,400 | 3,450 |
| 2006-12-05 | 3,450 | 3,460 | 3,420 | 3,440 | 78,000 | 3,440 |
| 2006-12-04 | 3,450 | 3,470 | 3,420 | 3,470 | 133,200 | 3,470 |
| 2006-12-01 | 3,480 | 3,500 | 3,460 | 3,470 | 113,900 | 3,470 |
| 2006-11-30 | 3,440 | 3,500 | 3,420 | 3,500 | 158,900 | 3,500 |
| 2006-11-29 | 3,410 | 3,430 | 3,400 | 3,420 | 63,300 | 3,420 |
| 2006-11-28 | 3,350 | 3,410 | 3,330 | 3,400 | 114,800 | 3,400 |
| 2006-11-27 | 3,290 | 3,400 | 3,290 | 3,400 | 92,900 | 3,400 |
| 2006-11-24 | 3,330 | 3,370 | 3,300 | 3,330 | 129,500 | 3,330 |
| 2006-11-22 | 3,330 | 3,340 | 3,280 | 3,330 | 116,800 | 3,330 |
| 2006-11-21 | 3,270 | 3,310 | 3,260 | 3,310 | 99,700 | 3,310 |
| 2006-11-20 | 3,360 | 3,360 | 3,290 | 3,290 | 108,400 | 3,290 |
| 2006-11-17 | 3,350 | 3,360 | 3,280 | 3,350 | 176,800 | 3,350 |
| 2006-11-16 | 3,350 | 3,370 | 3,330 | 3,330 | 82,400 | 3,330 |
| 2006-11-15 | 3,350 | 3,380 | 3,330 | 3,350 | 97,900 | 3,350 |
| 2006-11-14 | 3,340 | 3,360 | 3,330 | 3,350 | 128,900 | 3,350 |
| 2006-11-13 | 3,410 | 3,410 | 3,310 | 3,340 | 155,300 | 3,340 |
| 2006-11-10 | 3,460 | 3,460 | 3,380 | 3,400 | 243,800 | 3,400 |
| 2006-11-09 | 3,440 | 3,440 | 3,400 | 3,420 | 123,600 | 3,420 |
| 2006-11-08 | 3,450 | 3,460 | 3,420 | 3,420 | 181,100 | 3,420 |
| 2006-11-07 | 3,440 | 3,490 | 3,420 | 3,460 | 192,400 | 3,460 |
| 2006-11-06 | 3,400 | 3,440 | 3,380 | 3,420 | 153,100 | 3,420 |
| 2006-11-02 | 3,440 | 3,460 | 3,410 | 3,440 | 211,800 | 3,440 |
| 2006-11-01 | 3,410 | 3,510 | 3,410 | 3,490 | 475,800 | 3,490 |
| 2006-10-31 | 3,370 | 3,400 | 3,350 | 3,370 | 113,100 | 3,370 |
| 2006-10-30 | 3,370 | 3,430 | 3,370 | 3,400 | 152,800 | 3,400 |
| 2006-10-27 | 3,430 | 3,450 | 3,410 | 3,420 | 249,700 | 3,420 |
| 2006-10-26 | 3,500 | 3,500 | 3,430 | 3,460 | 148,700 | 3,460 |
| 2006-10-25 | 3,480 | 3,510 | 3,460 | 3,500 | 242,700 | 3,500 |
| 2006-10-24 | 3,510 | 3,550 | 3,440 | 3,480 | 286,400 | 3,480 |
| 2006-10-23 | 3,430 | 3,500 | 3,420 | 3,490 | 278,100 | 3,490 |
| 2006-10-20 | 3,390 | 3,440 | 3,390 | 3,410 | 244,800 | 3,410 |
| 2006-10-19 | 3,410 | 3,440 | 3,350 | 3,370 | 325,500 | 3,370 |
| 2006-10-18 | 3,300 | 3,380 | 3,280 | 3,370 | 411,800 | 3,370 |
| 2006-10-17 | 3,280 | 3,320 | 3,280 | 3,300 | 497,000 | 3,300 |
| 2006-10-16 | 3,340 | 3,350 | 3,240 | 3,270 | 987,300 | 3,270 |
| 2006-10-13 | 3,340 | 3,400 | 3,330 | 3,360 | 557,900 | 3,360 |
| 2006-10-12 | 3,460 | 3,460 | 3,370 | 3,370 | 300,800 | 3,370 |
| 2006-10-11 | 3,500 | 3,530 | 3,480 | 3,480 | 298,900 | 3,480 |
| 2006-10-10 | 3,420 | 3,500 | 3,410 | 3,500 | 503,000 | 3,500 |
| 2006-10-06 | 3,400 | 3,470 | 3,390 | 3,460 | 653,400 | 3,460 |
| 2006-10-05 | 3,350 | 3,400 | 3,330 | 3,370 | 853,300 | 3,370 |
| 2006-10-04 | 3,280 | 3,300 | 3,220 | 3,250 | 284,000 | 3,250 |
| 2006-10-03 | 3,340 | 3,350 | 3,280 | 3,300 | 212,500 | 3,300 |
| 2006-10-02 | 3,320 | 3,360 | 3,300 | 3,340 | 349,800 | 3,340 |
| 2006-09-29 | 3,250 | 3,280 | 3,230 | 3,270 | 173,800 | 3,270 |
| 2006-09-28 | 3,250 | 3,260 | 3,230 | 3,240 | 163,400 | 3,240 |
| 2006-09-27 | 3,210 | 3,250 | 3,200 | 3,230 | 249,000 | 3,230 |
| 2006-09-26 | 3,190 | 3,230 | 3,190 | 3,210 | 139,700 | 3,210 |
| 2006-09-25 | 3,210 | 3,240 | 3,170 | 3,210 | 157,200 | 3,210 |
| 2006-09-22 | 3,260 | 3,260 | 3,240 | 3,240 | 118,600 | 3,240 |
| 2006-09-21 | 3,220 | 3,260 | 3,210 | 3,260 | 148,700 | 3,260 |
| 2006-09-20 | 3,250 | 3,260 | 3,220 | 3,220 | 150,700 | 3,220 |
| 2006-09-19 | 3,280 | 3,290 | 3,230 | 3,240 | 265,100 | 3,240 |
| 2006-09-15 | 3,220 | 3,260 | 3,220 | 3,260 | 120,600 | 3,260 |
| 2006-09-14 | 3,230 | 3,230 | 3,200 | 3,220 | 141,600 | 3,220 |
| 2006-09-13 | 3,250 | 3,260 | 3,180 | 3,190 | 318,100 | 3,190 |
| 2006-09-12 | 3,280 | 3,290 | 3,220 | 3,240 | 316,200 | 3,240 |
| 2006-09-11 | 3,310 | 3,340 | 3,270 | 3,280 | 478,600 | 3,280 |
| 2006-09-08 | 3,210 | 3,340 | 3,180 | 3,300 | 718,000 | 3,300 |
| 2006-09-07 | 3,180 | 3,220 | 3,170 | 3,220 | 433,300 | 3,220 |
| 2006-09-06 | 3,130 | 3,180 | 3,130 | 3,150 | 352,300 | 3,150 |
| 2006-09-05 | 3,220 | 3,220 | 3,110 | 3,130 | 652,400 | 3,130 |
| 2006-09-04 | 3,230 | 3,250 | 3,210 | 3,220 | 421,400 | 3,220 |
| 2006-09-01 | 3,250 | 3,260 | 3,200 | 3,220 | 516,000 | 3,220 |
| 2006-08-31 | 3,320 | 3,330 | 3,220 | 3,300 | 650,800 | 3,300 |
| 2006-08-30 | 3,270 | 3,360 | 3,260 | 3,340 | 659,100 | 3,340 |
| 2006-08-29 | 3,240 | 3,270 | 3,200 | 3,250 | 686,500 | 3,250 |
| 2006-08-28 | 3,350 | 3,350 | 3,180 | 3,200 | 1,105,800 | 3,200 |
| 2006-08-25 | 3,410 | 3,470 | 3,360 | 3,370 | 1,665,700 | 3,370 |
| 2006-08-24 | 3,880 | 3,880 | 3,840 | 3,860 | 58,700 | 3,860 |
| 2006-08-23 | 3,890 | 3,890 | 3,850 | 3,890 | 121,700 | 3,890 |
| 2006-08-22 | 3,810 | 3,910 | 3,810 | 3,890 | 295,300 | 3,890 |
| 2006-08-21 | 3,760 | 3,800 | 3,760 | 3,790 | 73,800 | 3,790 |
| 2006-08-18 | 3,760 | 3,800 | 3,750 | 3,760 | 93,600 | 3,760 |
| 2006-08-17 | 3,750 | 3,750 | 3,730 | 3,740 | 92,800 | 3,740 |
| 2006-08-16 | 3,750 | 3,750 | 3,710 | 3,750 | 103,400 | 3,750 |
| 2006-08-15 | 3,730 | 3,760 | 3,710 | 3,720 | 112,800 | 3,720 |
| 2006-08-14 | 3,630 | 3,730 | 3,630 | 3,720 | 78,200 | 3,720 |
| 2006-08-11 | 3,650 | 3,690 | 3,650 | 3,670 | 105,500 | 3,670 |
| 2006-08-10 | 3,720 | 3,720 | 3,670 | 3,670 | 158,800 | 3,670 |
| 2006-08-09 | 3,720 | 3,730 | 3,630 | 3,730 | 173,200 | 3,730 |
| 2006-08-08 | 3,710 | 3,710 | 3,670 | 3,700 | 72,700 | 3,700 |
| 2006-08-07 | 3,740 | 3,750 | 3,660 | 3,670 | 107,400 | 3,670 |
| 2006-08-04 | 3,750 | 3,780 | 3,720 | 3,730 | 91,100 | 3,730 |
| 2006-08-03 | 3,820 | 3,820 | 3,730 | 3,740 | 195,500 | 3,740 |
| 2006-08-02 | 3,710 | 3,800 | 3,700 | 3,800 | 337,300 | 3,800 |
| 2006-08-01 | 3,670 | 3,710 | 3,650 | 3,680 | 224,600 | 3,680 |
| 2006-07-31 | 3,670 | 3,680 | 3,640 | 3,640 | 107,600 | 3,640 |
| 2006-07-28 | 3,680 | 3,680 | 3,630 | 3,670 | 91,900 | 3,670 |
| 2006-07-27 | 3,650 | 3,720 | 3,620 | 3,670 | 116,100 | 3,670 |
| 2006-07-26 | 3,670 | 3,710 | 3,660 | 3,680 | 108,700 | 3,680 |
| 2006-07-25 | 3,700 | 3,700 | 3,670 | 3,690 | 74,800 | 3,690 |
| 2006-07-24 | 3,640 | 3,710 | 3,570 | 3,700 | 162,600 | 3,700 |
| 2006-07-21 | 3,660 | 3,680 | 3,620 | 3,630 | 175,800 | 3,630 |
| 2006-07-20 | 3,710 | 3,740 | 3,680 | 3,700 | 313,900 | 3,700 |
| 2006-07-19 | 3,550 | 3,690 | 3,550 | 3,660 | 360,700 | 3,660 |
| 2006-07-18 | 3,570 | 3,590 | 3,520 | 3,560 | 189,700 | 3,560 |
| 2006-07-14 | 3,650 | 3,660 | 3,600 | 3,620 | 122,100 | 3,620 |
| 2006-07-13 | 3,600 | 3,720 | 3,600 | 3,640 | 246,700 | 3,640 |
| 2006-07-12 | 3,690 | 3,730 | 3,630 | 3,670 | 324,100 | 3,670 |
| 2006-07-11 | 3,670 | 3,680 | 3,610 | 3,670 | 190,800 | 3,670 |
| 2006-07-10 | 3,650 | 3,740 | 3,600 | 3,740 | 347,500 | 3,740 |
| 2006-07-07 | 3,630 | 3,670 | 3,600 | 3,610 | 222,600 | 3,610 |
| 2006-07-06 | 3,600 | 3,620 | 3,540 | 3,580 | 201,300 | 3,580 |
| 2006-07-05 | 3,590 | 3,600 | 3,550 | 3,570 | 212,000 | 3,570 |
| 2006-07-04 | 3,670 | 3,670 | 3,580 | 3,640 | 177,100 | 3,640 |
| 2006-07-03 | 3,540 | 3,630 | 3,540 | 3,620 | 310,900 | 3,620 |
| 2006-06-30 | 3,510 | 3,600 | 3,470 | 3,510 | 306,100 | 3,510 |
| 2006-06-29 | 3,390 | 3,600 | 3,370 | 3,530 | 514,500 | 3,530 |
| 2006-06-28 | 3,290 | 3,310 | 3,250 | 3,270 | 70,900 | 3,270 |
| 2006-06-27 | 3,350 | 3,350 | 3,300 | 3,340 | 107,800 | 3,340 |
| 2006-06-26 | 3,310 | 3,340 | 3,260 | 3,310 | 95,800 | 3,310 |
| 2006-06-23 | 3,350 | 3,350 | 3,300 | 3,330 | 67,400 | 3,330 |
| 2006-06-22 | 3,300 | 3,370 | 3,250 | 3,370 | 189,900 | 3,370 |
| 2006-06-21 | 3,270 | 3,280 | 3,230 | 3,250 | 93,600 | 3,250 |
| 2006-06-20 | 3,330 | 3,330 | 3,260 | 3,280 | 101,500 | 3,280 |
| 2006-06-19 | 3,250 | 3,330 | 3,210 | 3,280 | 144,100 | 3,280 |
| 2006-06-16 | 3,200 | 3,320 | 3,190 | 3,250 | 319,300 | 3,250 |
| 2006-06-15 | 3,220 | 3,260 | 2,990 | 3,120 | 388,000 | 3,120 |
| 2006-06-14 | 3,250 | 3,310 | 3,220 | 3,250 | 150,900 | 3,250 |
| 2006-06-13 | 3,280 | 3,390 | 3,250 | 3,290 | 165,900 | 3,290 |
| 2006-06-12 | 3,430 | 3,450 | 3,280 | 3,330 | 398,100 | 3,330 |
| 2006-06-09 | 3,330 | 3,330 | 3,220 | 3,330 | 398,500 | 3,330 |
| 2006-06-08 | 3,490 | 3,490 | 3,330 | 3,370 | 268,000 | 3,370 |
| 2006-06-07 | 3,510 | 3,530 | 3,450 | 3,480 | 202,700 | 3,480 |
| 2006-06-06 | 3,560 | 3,600 | 3,540 | 3,560 | 142,500 | 3,560 |
| 2006-06-05 | 3,620 | 3,720 | 3,600 | 3,610 | 672,400 | 3,610 |
| 2006-06-02 | 3,410 | 3,580 | 3,390 | 3,580 | 312,100 | 3,580 |
| 2006-06-01 | 3,510 | 3,550 | 3,430 | 3,440 | 176,800 | 3,440 |
| 2006-05-31 | 3,410 | 3,570 | 3,400 | 3,500 | 240,200 | 3,500 |
| 2006-05-30 | 3,520 | 3,520 | 3,430 | 3,450 | 271,900 | 3,450 |
| 2006-05-29 | 3,550 | 3,580 | 3,530 | 3,540 | 154,900 | 3,540 |
| 2006-05-26 | 3,560 | 3,590 | 3,500 | 3,540 | 291,000 | 3,540 |
| 2006-05-25 | 3,500 | 3,620 | 3,450 | 3,610 | 293,000 | 3,610 |
| 2006-05-24 | 3,580 | 3,610 | 3,500 | 3,600 | 353,100 | 3,600 |
| 2006-05-23 | 3,640 | 3,670 | 3,610 | 3,630 | 142,100 | 3,630 |
| 2006-05-22 | 3,750 | 3,760 | 3,660 | 3,680 | 245,300 | 3,680 |
| 2006-05-19 | 3,690 | 3,700 | 3,620 | 3,700 | 223,000 | 3,700 |
| 2006-05-18 | 3,560 | 3,690 | 3,560 | 3,680 | 280,500 | 3,680 |
| 2006-05-17 | 3,620 | 3,700 | 3,620 | 3,650 | 383,200 | 3,650 |
| 2006-05-16 | 3,720 | 3,720 | 3,580 | 3,670 | 485,600 | 3,670 |
| 2006-05-15 | 3,620 | 3,750 | 3,600 | 3,720 | 598,200 | 3,720 |
| 2006-05-12 | 3,510 | 3,600 | 3,490 | 3,570 | 591,200 | 3,570 |
| 2006-05-11 | 3,390 | 3,500 | 3,390 | 3,460 | 395,600 | 3,460 |
| 2006-05-10 | 3,450 | 3,450 | 3,350 | 3,350 | 224,600 | 3,350 |
| 2006-05-09 | 3,450 | 3,490 | 3,420 | 3,440 | 458,900 | 3,440 |
| 2006-05-08 | 3,550 | 3,550 | 3,450 | 3,500 | 241,000 | 3,500 |
| 2006-05-02 | 3,440 | 3,540 | 3,390 | 3,530 | 217,900 | 3,530 |
| 2006-05-01 | 3,500 | 3,550 | 3,480 | 3,500 | 357,600 | 3,500 |
| 2006-04-28 | 3,450 | 3,520 | 3,430 | 3,510 | 577,100 | 3,510 |
| 2006-04-27 | 3,450 | 3,480 | 3,420 | 3,440 | 379,000 | 3,440 |
| 2006-04-26 | 3,430 | 3,490 | 3,430 | 3,460 | 421,600 | 3,460 |
| 2006-04-25 | 3,380 | 3,440 | 3,380 | 3,430 | 306,700 | 3,430 |
| 2006-04-24 | 3,390 | 3,410 | 3,360 | 3,390 | 419,300 | 3,390 |
| 2006-04-21 | 3,380 | 3,420 | 3,370 | 3,390 | 322,900 | 3,390 |
| 2006-04-20 | 3,390 | 3,460 | 3,360 | 3,430 | 238,900 | 3,430 |
| 2006-04-19 | 3,420 | 3,420 | 3,310 | 3,360 | 294,700 | 3,360 |
| 2006-04-18 | 3,390 | 3,460 | 3,370 | 3,410 | 341,000 | 3,410 |
| 2006-04-17 | 3,340 | 3,390 | 3,330 | 3,360 | 182,900 | 3,360 |
| 2006-04-14 | 3,350 | 3,360 | 3,290 | 3,340 | 313,600 | 3,340 |
| 2006-04-13 | 3,360 | 3,420 | 3,320 | 3,400 | 284,200 | 3,400 |
| 2006-04-12 | 3,400 | 3,480 | 3,360 | 3,440 | 440,500 | 3,440 |
| 2006-04-11 | 3,330 | 3,390 | 3,300 | 3,390 | 395,900 | 3,390 |
| 2006-04-10 | 3,250 | 3,370 | 3,210 | 3,300 | 730,600 | 3,300 |
| 2006-04-07 | 3,130 | 3,270 | 3,120 | 3,250 | 1,433,900 | 3,250 |
| 2006-04-06 | 3,020 | 3,060 | 2,995 | 3,030 | 305,400 | 3,030 |
| 2006-04-05 | 2,965 | 3,040 | 2,955 | 3,010 | 309,800 | 3,010 |
| 2006-04-04 | 2,975 | 2,990 | 2,935 | 2,955 | 181,600 | 2,955 |
| 2006-04-03 | 2,960 | 3,010 | 2,960 | 3,000 | 172,300 | 3,000 |
| 2006-03-31 | 2,995 | 2,995 | 2,940 | 2,940 | 105,600 | 2,940 |
| 2006-03-30 | 3,000 | 3,020 | 2,975 | 3,000 | 146,700 | 3,000 |
| 2006-03-29 | 3,010 | 3,010 | 2,970 | 3,000 | 155,900 | 3,000 |
| 2006-03-28 | 2,960 | 3,010 | 2,940 | 3,010 | 165,900 | 3,010 |
| 2006-03-27 | 2,940 | 3,000 | 2,940 | 2,990 | 122,400 | 2,990 |
| 2006-03-24 | 2,935 | 2,975 | 2,930 | 2,965 | 107,500 | 2,965 |
| 2006-03-23 | 2,930 | 2,975 | 2,930 | 2,950 | 169,200 | 2,950 |
| 2006-03-22 | 2,895 | 2,965 | 2,890 | 2,965 | 440,000 | 2,965 |
| 2006-03-20 | 2,840 | 2,880 | 2,840 | 2,870 | 256,500 | 2,870 |
| 2006-03-17 | 2,800 | 2,825 | 2,800 | 2,820 | 179,900 | 2,820 |
| 2006-03-16 | 2,805 | 2,820 | 2,800 | 2,800 | 219,800 | 2,800 |
| 2006-03-15 | 2,805 | 2,810 | 2,800 | 2,805 | 154,800 | 2,805 |
| 2006-03-14 | 2,805 | 2,810 | 2,795 | 2,805 | 254,300 | 2,805 |
| 2006-03-13 | 2,805 | 2,830 | 2,800 | 2,805 | 215,800 | 2,805 |
| 2006-03-10 | 2,810 | 2,835 | 2,800 | 2,810 | 289,900 | 2,810 |
| 2006-03-09 | 2,800 | 2,845 | 2,750 | 2,840 | 227,400 | 2,840 |
| 2006-03-08 | 2,800 | 2,835 | 2,800 | 2,825 | 118,200 | 2,825 |
| 2006-03-07 | 2,830 | 2,830 | 2,800 | 2,815 | 85,300 | 2,815 |
| 2006-03-06 | 2,790 | 2,835 | 2,780 | 2,830 | 241,700 | 2,830 |
| 2006-03-03 | 2,785 | 2,790 | 2,750 | 2,750 | 233,200 | 2,750 |
| 2006-03-02 | 2,765 | 2,815 | 2,760 | 2,795 | 170,500 | 2,795 |
| 2006-03-01 | 2,770 | 2,790 | 2,735 | 2,740 | 142,400 | 2,740 |
| 2006-02-28 | 2,795 | 2,820 | 2,765 | 2,775 | 169,200 | 2,775 |
| 2006-02-27 | 2,800 | 2,855 | 2,795 | 2,795 | 262,400 | 2,795 |
| 2006-02-24 | 2,785 | 2,785 | 2,755 | 2,770 | 144,100 | 2,770 |
| 2006-02-23 | 2,750 | 2,780 | 2,710 | 2,755 | 264,400 | 2,755 |
| 2006-02-22 | 2,795 | 2,800 | 2,775 | 2,780 | 257,100 | 2,780 |
| 2006-02-21 | 2,765 | 2,810 | 2,765 | 2,795 | 132,200 | 2,795 |
| 2006-02-20 | 2,810 | 2,820 | 2,770 | 2,770 | 151,600 | 2,770 |
| 2006-02-17 | 2,860 | 2,865 | 2,805 | 2,810 | 207,400 | 2,810 |
| 2006-02-16 | 2,890 | 2,915 | 2,855 | 2,875 | 115,100 | 2,875 |
| 2006-02-15 | 2,945 | 2,950 | 2,875 | 2,890 | 150,800 | 2,890 |
| 2006-02-14 | 2,925 | 2,975 | 2,915 | 2,940 | 176,900 | 2,940 |
| 2006-02-13 | 2,950 | 2,950 | 2,890 | 2,920 | 220,000 | 2,920 |
| 2006-02-10 | 3,020 | 3,020 | 2,940 | 2,970 | 214,500 | 2,970 |
| 2006-02-09 | 3,020 | 3,030 | 2,995 | 3,010 | 236,900 | 3,010 |
| 2006-02-08 | 3,050 | 3,050 | 3,000 | 3,020 | 276,400 | 3,020 |
| 2006-02-07 | 3,040 | 3,090 | 3,010 | 3,050 | 353,300 | 3,050 |
| 2006-02-06 | 2,940 | 2,995 | 2,935 | 2,995 | 225,000 | 2,995 |
| 2006-02-03 | 2,940 | 2,940 | 2,915 | 2,930 | 126,500 | 2,930 |
| 2006-02-02 | 2,945 | 2,960 | 2,925 | 2,935 | 119,300 | 2,935 |
| 2006-02-01 | 2,980 | 2,980 | 2,895 | 2,910 | 225,000 | 2,910 |
| 2006-01-31 | 2,975 | 2,990 | 2,960 | 2,975 | 218,500 | 2,975 |
| 2006-01-30 | 2,950 | 2,990 | 2,940 | 2,945 | 191,000 | 2,945 |
| 2006-01-27 | 2,880 | 2,940 | 2,875 | 2,940 | 198,900 | 2,940 |
| 2006-01-26 | 2,860 | 2,860 | 2,845 | 2,860 | 122,100 | 2,860 |
| 2006-01-25 | 2,860 | 2,870 | 2,830 | 2,840 | 145,700 | 2,840 |
| 2006-01-24 | 2,895 | 2,895 | 2,840 | 2,850 | 122,800 | 2,850 |
| 2006-01-23 | 2,840 | 2,885 | 2,820 | 2,855 | 225,500 | 2,855 |
| 2006-01-20 | 2,925 | 2,925 | 2,840 | 2,870 | 178,900 | 2,870 |
| 2006-01-19 | 2,835 | 2,890 | 2,835 | 2,885 | 206,500 | 2,885 |
| 2006-01-18 | 2,855 | 2,855 | 2,760 | 2,765 | 479,400 | 2,765 |
| 2006-01-17 | 2,930 | 2,950 | 2,855 | 2,865 | 288,100 | 2,865 |
| 2006-01-16 | 2,975 | 2,980 | 2,935 | 2,935 | 229,700 | 2,935 |
| 2006-01-13 | 2,970 | 3,020 | 2,950 | 2,960 | 197,400 | 2,960 |
| 2006-01-12 | 2,985 | 3,020 | 2,955 | 3,020 | 187,300 | 3,020 |
| 2006-01-11 | 2,970 | 2,985 | 2,930 | 2,985 | 289,700 | 2,985 |
| 2006-01-10 | 3,060 | 3,060 | 2,985 | 2,985 | 204,700 | 2,985 |
| 2006-01-06 | 3,090 | 3,100 | 3,020 | 3,020 | 237,200 | 3,020 |
| 2006-01-05 | 2,985 | 3,120 | 2,980 | 3,120 | 426,700 | 3,120 |
| 2006-01-04 | 2,980 | 2,985 | 2,950 | 2,975 | 108,400 | 2,975 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
