4547 キッセイ薬品工業(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 | 2,010 | 2,030 | 2,010 | 2,020 | 45,000 | 2,020 |
| 2006-12-28 | 2,020 | 2,030 | 2,015 | 2,015 | 58,000 | 2,015 |
| 2006-12-27 | 2,020 | 2,040 | 2,015 | 2,035 | 59,000 | 2,035 |
| 2006-12-26 | 2,020 | 2,030 | 2,015 | 2,030 | 83,000 | 2,030 |
| 2006-12-25 | 2,040 | 2,060 | 2,020 | 2,025 | 109,000 | 2,025 |
| 2006-12-22 | 2,020 | 2,025 | 2,010 | 2,015 | 68,000 | 2,015 |
| 2006-12-21 | 2,005 | 2,020 | 2,005 | 2,020 | 95,000 | 2,020 |
| 2006-12-20 | 2,040 | 2,040 | 2,030 | 2,035 | 38,000 | 2,035 |
| 2006-12-19 | 1,996 | 2,035 | 1,984 | 2,035 | 299,000 | 2,035 |
| 2006-12-18 | 2,010 | 2,020 | 2,005 | 2,020 | 54,000 | 2,020 |
| 2006-12-15 | 2,030 | 2,030 | 2,010 | 2,020 | 157,000 | 2,020 |
| 2006-12-14 | 2,030 | 2,040 | 2,025 | 2,025 | 190,000 | 2,025 |
| 2006-12-13 | 1,999 | 2,040 | 1,996 | 2,020 | 234,000 | 2,020 |
| 2006-12-12 | 1,926 | 1,957 | 1,926 | 1,950 | 212,000 | 1,950 |
| 2006-12-11 | 1,917 | 1,931 | 1,911 | 1,926 | 53,000 | 1,926 |
| 2006-12-08 | 1,929 | 1,940 | 1,909 | 1,915 | 236,000 | 1,915 |
| 2006-12-07 | 1,918 | 1,944 | 1,913 | 1,920 | 180,000 | 1,920 |
| 2006-12-06 | 1,890 | 1,919 | 1,880 | 1,919 | 357,000 | 1,919 |
| 2006-12-05 | 1,920 | 1,930 | 1,889 | 1,890 | 327,000 | 1,890 |
| 2006-12-04 | 1,947 | 1,947 | 1,910 | 1,919 | 93,000 | 1,919 |
| 2006-12-01 | 1,987 | 1,987 | 1,922 | 1,944 | 126,000 | 1,944 |
| 2006-11-30 | 1,919 | 1,928 | 1,910 | 1,927 | 116,000 | 1,927 |
| 2006-11-29 | 1,909 | 1,923 | 1,896 | 1,920 | 96,000 | 1,920 |
| 2006-11-28 | 1,900 | 1,917 | 1,883 | 1,915 | 147,000 | 1,915 |
| 2006-11-27 | 1,880 | 1,933 | 1,880 | 1,920 | 118,000 | 1,920 |
| 2006-11-24 | 1,894 | 1,895 | 1,873 | 1,875 | 89,000 | 1,875 |
| 2006-11-22 | 1,870 | 1,879 | 1,855 | 1,872 | 147,000 | 1,872 |
| 2006-11-21 | 1,893 | 1,898 | 1,870 | 1,886 | 168,000 | 1,886 |
| 2006-11-20 | 1,926 | 1,955 | 1,892 | 1,909 | 136,000 | 1,909 |
| 2006-11-17 | 1,947 | 1,956 | 1,931 | 1,956 | 175,000 | 1,956 |
| 2006-11-16 | 1,966 | 1,972 | 1,938 | 1,939 | 204,000 | 1,939 |
| 2006-11-15 | 2,000 | 2,000 | 1,967 | 1,971 | 277,000 | 1,971 |
| 2006-11-14 | 2,015 | 2,020 | 2,000 | 2,010 | 448,000 | 2,010 |
| 2006-11-13 | 2,040 | 2,070 | 2,035 | 2,050 | 86,000 | 2,050 |
| 2006-11-10 | 2,085 | 2,085 | 2,050 | 2,080 | 150,000 | 2,080 |
| 2006-11-09 | 2,030 | 2,085 | 2,030 | 2,070 | 206,000 | 2,070 |
| 2006-11-08 | 2,040 | 2,040 | 2,025 | 2,025 | 45,000 | 2,025 |
| 2006-11-07 | 2,020 | 2,045 | 2,015 | 2,040 | 158,000 | 2,040 |
| 2006-11-06 | 2,015 | 2,015 | 2,000 | 2,010 | 111,000 | 2,010 |
| 2006-11-02 | 2,045 | 2,045 | 2,025 | 2,045 | 66,000 | 2,045 |
| 2006-11-01 | 2,050 | 2,050 | 2,030 | 2,050 | 75,000 | 2,050 |
| 2006-10-31 | 2,045 | 2,055 | 2,020 | 2,045 | 127,000 | 2,045 |
| 2006-10-30 | 2,030 | 2,040 | 2,020 | 2,040 | 75,000 | 2,040 |
| 2006-10-27 | 2,040 | 2,040 | 2,025 | 2,030 | 45,000 | 2,030 |
| 2006-10-26 | 2,060 | 2,060 | 2,030 | 2,030 | 76,000 | 2,030 |
| 2006-10-25 | 2,055 | 2,055 | 2,045 | 2,055 | 41,000 | 2,055 |
| 2006-10-24 | 2,045 | 2,055 | 2,035 | 2,045 | 79,000 | 2,045 |
| 2006-10-23 | 2,010 | 2,050 | 2,010 | 2,035 | 43,000 | 2,035 |
| 2006-10-20 | 2,010 | 2,015 | 2,005 | 2,010 | 75,000 | 2,010 |
| 2006-10-19 | 2,010 | 2,020 | 2,000 | 2,010 | 87,000 | 2,010 |
| 2006-10-18 | 2,030 | 2,030 | 2,005 | 2,020 | 51,000 | 2,020 |
| 2006-10-17 | 2,015 | 2,040 | 2,010 | 2,030 | 78,000 | 2,030 |
| 2006-10-16 | 2,010 | 2,010 | 2,000 | 2,010 | 70,000 | 2,010 |
| 2006-10-13 | 2,015 | 2,015 | 1,999 | 2,005 | 74,000 | 2,005 |
| 2006-10-12 | 2,000 | 2,010 | 1,993 | 2,000 | 134,000 | 2,000 |
| 2006-10-11 | 2,015 | 2,020 | 2,010 | 2,010 | 114,000 | 2,010 |
| 2006-10-10 | 2,025 | 2,045 | 2,020 | 2,025 | 130,000 | 2,025 |
| 2006-10-06 | 2,085 | 2,085 | 2,040 | 2,050 | 65,000 | 2,050 |
| 2006-10-05 | 2,065 | 2,090 | 2,050 | 2,085 | 59,000 | 2,085 |
| 2006-10-04 | 2,055 | 2,070 | 2,045 | 2,050 | 56,000 | 2,050 |
| 2006-10-03 | 2,050 | 2,065 | 2,040 | 2,060 | 78,000 | 2,060 |
| 2006-10-02 | 2,040 | 2,040 | 2,030 | 2,040 | 64,000 | 2,040 |
| 2006-09-29 | 2,025 | 2,040 | 2,020 | 2,035 | 79,000 | 2,035 |
| 2006-09-28 | 2,045 | 2,050 | 2,025 | 2,045 | 60,000 | 2,045 |
| 2006-09-27 | 2,025 | 2,045 | 2,025 | 2,045 | 73,000 | 2,045 |
| 2006-09-26 | 2,000 | 2,025 | 2,000 | 2,015 | 81,000 | 2,015 |
| 2006-09-25 | 2,005 | 2,020 | 2,000 | 2,020 | 57,000 | 2,020 |
| 2006-09-22 | 2,030 | 2,035 | 1,997 | 2,010 | 237,000 | 2,010 |
| 2006-09-21 | 2,065 | 2,065 | 2,040 | 2,045 | 93,000 | 2,045 |
| 2006-09-20 | 2,040 | 2,065 | 2,035 | 2,060 | 190,000 | 2,060 |
| 2006-09-19 | 2,050 | 2,065 | 2,030 | 2,035 | 105,000 | 2,035 |
| 2006-09-15 | 2,040 | 2,050 | 2,035 | 2,045 | 70,000 | 2,045 |
| 2006-09-14 | 2,025 | 2,045 | 2,025 | 2,040 | 67,000 | 2,040 |
| 2006-09-13 | 2,040 | 2,040 | 2,030 | 2,030 | 108,000 | 2,030 |
| 2006-09-12 | 2,055 | 2,060 | 2,025 | 2,035 | 247,000 | 2,035 |
| 2006-09-11 | 2,040 | 2,055 | 2,040 | 2,040 | 141,000 | 2,040 |
| 2006-09-08 | 2,035 | 2,050 | 2,030 | 2,045 | 283,000 | 2,045 |
| 2006-09-07 | 2,040 | 2,050 | 2,030 | 2,030 | 96,000 | 2,030 |
| 2006-09-06 | 2,045 | 2,055 | 2,040 | 2,045 | 96,000 | 2,045 |
| 2006-09-05 | 2,045 | 2,050 | 2,035 | 2,045 | 68,000 | 2,045 |
| 2006-09-04 | 2,050 | 2,060 | 2,045 | 2,045 | 36,000 | 2,045 |
| 2006-09-01 | 2,050 | 2,050 | 2,030 | 2,030 | 71,000 | 2,030 |
| 2006-08-31 | 2,060 | 2,060 | 2,045 | 2,050 | 58,000 | 2,050 |
| 2006-08-30 | 2,040 | 2,080 | 2,040 | 2,060 | 145,000 | 2,060 |
| 2006-08-29 | 2,025 | 2,040 | 2,010 | 2,035 | 117,000 | 2,035 |
| 2006-08-28 | 2,025 | 2,040 | 2,025 | 2,025 | 50,000 | 2,025 |
| 2006-08-25 | 2,030 | 2,045 | 2,015 | 2,025 | 99,000 | 2,025 |
| 2006-08-24 | 2,050 | 2,050 | 2,025 | 2,030 | 61,000 | 2,030 |
| 2006-08-23 | 2,050 | 2,060 | 2,045 | 2,055 | 53,000 | 2,055 |
| 2006-08-22 | 2,040 | 2,050 | 2,035 | 2,045 | 52,000 | 2,045 |
| 2006-08-21 | 2,030 | 2,045 | 2,025 | 2,035 | 63,000 | 2,035 |
| 2006-08-18 | 2,015 | 2,030 | 2,005 | 2,030 | 128,000 | 2,030 |
| 2006-08-17 | 2,000 | 2,010 | 1,995 | 1,999 | 148,000 | 1,999 |
| 2006-08-16 | 2,005 | 2,015 | 2,000 | 2,005 | 82,000 | 2,005 |
| 2006-08-15 | 2,015 | 2,015 | 2,005 | 2,010 | 85,000 | 2,010 |
| 2006-08-14 | 2,015 | 2,015 | 2,000 | 2,005 | 67,000 | 2,005 |
| 2006-08-11 | 2,010 | 2,020 | 2,005 | 2,015 | 112,000 | 2,015 |
| 2006-08-10 | 2,050 | 2,050 | 2,010 | 2,010 | 110,000 | 2,010 |
| 2006-08-09 | 2,040 | 2,065 | 2,040 | 2,050 | 139,000 | 2,050 |
| 2006-08-08 | 2,035 | 2,075 | 2,020 | 2,065 | 137,000 | 2,065 |
| 2006-08-07 | 2,060 | 2,075 | 2,025 | 2,025 | 97,000 | 2,025 |
| 2006-08-04 | 2,105 | 2,105 | 2,055 | 2,055 | 119,000 | 2,055 |
| 2006-08-03 | 2,095 | 2,100 | 2,075 | 2,100 | 183,000 | 2,100 |
| 2006-08-02 | 2,055 | 2,115 | 2,040 | 2,110 | 262,000 | 2,110 |
| 2006-08-01 | 2,040 | 2,065 | 2,010 | 2,025 | 78,000 | 2,025 |
| 2006-07-31 | 2,060 | 2,070 | 2,035 | 2,035 | 91,000 | 2,035 |
| 2006-07-28 | 2,075 | 2,075 | 2,045 | 2,050 | 77,000 | 2,050 |
| 2006-07-27 | 2,050 | 2,070 | 2,045 | 2,070 | 85,000 | 2,070 |
| 2006-07-26 | 2,055 | 2,065 | 2,040 | 2,055 | 46,000 | 2,055 |
| 2006-07-25 | 2,100 | 2,100 | 2,040 | 2,060 | 80,000 | 2,060 |
| 2006-07-24 | 2,015 | 2,045 | 2,015 | 2,040 | 38,000 | 2,040 |
| 2006-07-21 | 2,000 | 2,060 | 2,000 | 2,020 | 99,000 | 2,020 |
| 2006-07-20 | 2,080 | 2,085 | 2,025 | 2,030 | 129,000 | 2,030 |
| 2006-07-19 | 2,115 | 2,115 | 2,040 | 2,040 | 85,000 | 2,040 |
| 2006-07-18 | 2,060 | 2,135 | 2,050 | 2,080 | 168,000 | 2,080 |
| 2006-07-14 | 2,140 | 2,140 | 2,065 | 2,100 | 69,000 | 2,100 |
| 2006-07-13 | 2,140 | 2,155 | 2,100 | 2,135 | 82,000 | 2,135 |
| 2006-07-12 | 2,140 | 2,145 | 2,110 | 2,140 | 77,000 | 2,140 |
| 2006-07-11 | 2,140 | 2,165 | 2,125 | 2,150 | 71,000 | 2,150 |
| 2006-07-10 | 2,095 | 2,150 | 2,090 | 2,140 | 110,000 | 2,140 |
| 2006-07-07 | 2,140 | 2,160 | 2,125 | 2,130 | 89,000 | 2,130 |
| 2006-07-06 | 2,115 | 2,150 | 2,095 | 2,130 | 91,000 | 2,130 |
| 2006-07-05 | 2,085 | 2,110 | 2,080 | 2,110 | 80,000 | 2,110 |
| 2006-07-04 | 2,105 | 2,105 | 2,075 | 2,085 | 46,000 | 2,085 |
| 2006-07-03 | 2,120 | 2,120 | 2,090 | 2,100 | 115,000 | 2,100 |
| 2006-06-30 | 2,115 | 2,130 | 2,100 | 2,115 | 65,000 | 2,115 |
| 2006-06-29 | 2,050 | 2,110 | 2,050 | 2,100 | 64,000 | 2,100 |
| 2006-06-28 | 2,075 | 2,105 | 2,075 | 2,090 | 115,000 | 2,090 |
| 2006-06-27 | 2,120 | 2,140 | 2,115 | 2,140 | 90,000 | 2,140 |
| 2006-06-26 | 2,070 | 2,105 | 2,065 | 2,095 | 56,000 | 2,095 |
| 2006-06-23 | 2,100 | 2,115 | 2,095 | 2,110 | 124,000 | 2,110 |
| 2006-06-22 | 2,035 | 2,120 | 2,035 | 2,095 | 143,000 | 2,095 |
| 2006-06-21 | 2,025 | 2,025 | 1,991 | 2,015 | 57,000 | 2,015 |
| 2006-06-20 | 1,986 | 2,025 | 1,978 | 2,025 | 173,000 | 2,025 |
| 2006-06-19 | 1,980 | 2,035 | 1,979 | 1,992 | 264,000 | 1,992 |
| 2006-06-16 | 2,010 | 2,040 | 1,983 | 2,010 | 118,000 | 2,010 |
| 2006-06-15 | 2,000 | 2,000 | 1,967 | 1,980 | 112,000 | 1,980 |
| 2006-06-14 | 2,000 | 2,020 | 1,985 | 2,000 | 124,000 | 2,000 |
| 2006-06-13 | 2,055 | 2,070 | 2,005 | 2,010 | 187,000 | 2,010 |
| 2006-06-12 | 2,010 | 2,055 | 2,010 | 2,055 | 113,000 | 2,055 |
| 2006-06-09 | 2,005 | 2,040 | 1,980 | 2,025 | 233,000 | 2,025 |
| 2006-06-08 | 2,060 | 2,060 | 1,999 | 2,015 | 254,000 | 2,015 |
| 2006-06-07 | 2,035 | 2,080 | 2,035 | 2,055 | 100,000 | 2,055 |
| 2006-06-06 | 2,070 | 2,070 | 2,025 | 2,040 | 81,000 | 2,040 |
| 2006-06-05 | 2,040 | 2,090 | 2,040 | 2,075 | 104,000 | 2,075 |
| 2006-06-02 | 2,055 | 2,090 | 2,020 | 2,050 | 170,000 | 2,050 |
| 2006-06-01 | 2,090 | 2,125 | 2,045 | 2,050 | 179,000 | 2,050 |
| 2006-05-31 | 2,115 | 2,115 | 2,055 | 2,055 | 306,000 | 2,055 |
| 2006-05-30 | 2,145 | 2,160 | 2,115 | 2,125 | 131,000 | 2,125 |
| 2006-05-29 | 2,130 | 2,180 | 2,125 | 2,135 | 292,000 | 2,135 |
| 2006-05-26 | 2,065 | 2,070 | 2,035 | 2,060 | 247,000 | 2,060 |
| 2006-05-25 | 2,075 | 2,075 | 2,035 | 2,060 | 225,000 | 2,060 |
| 2006-05-24 | 2,065 | 2,065 | 2,000 | 2,035 | 345,000 | 2,035 |
| 2006-05-23 | 1,959 | 2,075 | 1,958 | 2,065 | 635,000 | 2,065 |
| 2006-05-22 | 1,941 | 1,960 | 1,926 | 1,929 | 318,000 | 1,929 |
| 2006-05-19 | 1,963 | 1,964 | 1,932 | 1,939 | 518,000 | 1,939 |
| 2006-05-18 | 2,000 | 2,000 | 1,963 | 1,977 | 383,000 | 1,977 |
| 2006-05-17 | 2,005 | 2,015 | 1,998 | 2,010 | 325,000 | 2,010 |
| 2006-05-16 | 2,070 | 2,090 | 2,000 | 2,020 | 455,000 | 2,020 |
| 2006-05-15 | 2,105 | 2,125 | 2,100 | 2,110 | 224,000 | 2,110 |
| 2006-05-12 | 2,150 | 2,180 | 2,125 | 2,145 | 247,000 | 2,145 |
| 2006-05-11 | 2,170 | 2,200 | 2,140 | 2,160 | 146,000 | 2,160 |
| 2006-05-10 | 2,230 | 2,245 | 2,200 | 2,210 | 298,000 | 2,210 |
| 2006-05-09 | 2,225 | 2,250 | 2,220 | 2,235 | 164,000 | 2,235 |
| 2006-05-08 | 2,185 | 2,225 | 2,185 | 2,210 | 79,000 | 2,210 |
| 2006-05-02 | 2,175 | 2,205 | 2,170 | 2,190 | 114,000 | 2,190 |
| 2006-05-01 | 2,215 | 2,215 | 2,165 | 2,165 | 42,000 | 2,165 |
| 2006-04-28 | 2,200 | 2,210 | 2,190 | 2,210 | 171,000 | 2,210 |
| 2006-04-27 | 2,180 | 2,210 | 2,180 | 2,200 | 137,000 | 2,200 |
| 2006-04-26 | 2,205 | 2,205 | 2,190 | 2,195 | 74,000 | 2,195 |
| 2006-04-25 | 2,215 | 2,215 | 2,200 | 2,210 | 108,000 | 2,210 |
| 2006-04-24 | 2,225 | 2,230 | 2,200 | 2,210 | 91,000 | 2,210 |
| 2006-04-21 | 2,210 | 2,225 | 2,200 | 2,225 | 73,000 | 2,225 |
| 2006-04-20 | 2,220 | 2,225 | 2,200 | 2,210 | 104,000 | 2,210 |
| 2006-04-19 | 2,190 | 2,220 | 2,180 | 2,200 | 116,000 | 2,200 |
| 2006-04-18 | 2,135 | 2,230 | 2,120 | 2,205 | 346,000 | 2,205 |
| 2006-04-17 | 2,150 | 2,150 | 2,125 | 2,130 | 49,000 | 2,130 |
| 2006-04-14 | 2,155 | 2,155 | 2,125 | 2,135 | 93,000 | 2,135 |
| 2006-04-13 | 2,145 | 2,145 | 2,105 | 2,120 | 55,000 | 2,120 |
| 2006-04-12 | 2,145 | 2,175 | 2,145 | 2,160 | 277,000 | 2,160 |
| 2006-04-11 | 2,120 | 2,130 | 2,120 | 2,125 | 82,000 | 2,125 |
| 2006-04-10 | 2,100 | 2,120 | 2,100 | 2,115 | 126,000 | 2,115 |
| 2006-04-07 | 2,095 | 2,100 | 2,085 | 2,100 | 68,000 | 2,100 |
| 2006-04-06 | 2,070 | 2,100 | 2,070 | 2,090 | 192,000 | 2,090 |
| 2006-04-05 | 2,080 | 2,110 | 2,055 | 2,070 | 240,000 | 2,070 |
| 2006-04-04 | 2,110 | 2,110 | 2,085 | 2,095 | 216,000 | 2,095 |
| 2006-04-03 | 2,120 | 2,145 | 2,100 | 2,105 | 275,000 | 2,105 |
| 2006-03-31 | 2,160 | 2,195 | 2,160 | 2,175 | 175,000 | 2,175 |
| 2006-03-30 | 2,160 | 2,175 | 2,135 | 2,135 | 87,000 | 2,135 |
| 2006-03-29 | 2,135 | 2,165 | 2,130 | 2,160 | 128,000 | 2,160 |
| 2006-03-28 | 2,155 | 2,155 | 2,120 | 2,135 | 62,000 | 2,135 |
| 2006-03-27 | 2,170 | 2,180 | 2,150 | 2,165 | 83,000 | 2,165 |
| 2006-03-24 | 2,160 | 2,175 | 2,155 | 2,155 | 149,000 | 2,155 |
| 2006-03-23 | 2,135 | 2,150 | 2,130 | 2,130 | 142,000 | 2,130 |
| 2006-03-22 | 2,130 | 2,130 | 2,100 | 2,120 | 107,000 | 2,120 |
| 2006-03-20 | 2,085 | 2,130 | 2,085 | 2,125 | 108,000 | 2,125 |
| 2006-03-17 | 2,070 | 2,095 | 2,070 | 2,085 | 77,000 | 2,085 |
| 2006-03-16 | 2,090 | 2,095 | 2,080 | 2,080 | 70,000 | 2,080 |
| 2006-03-15 | 2,070 | 2,090 | 2,070 | 2,090 | 119,000 | 2,090 |
| 2006-03-14 | 2,080 | 2,080 | 2,065 | 2,075 | 136,000 | 2,075 |
| 2006-03-13 | 2,055 | 2,080 | 2,050 | 2,075 | 65,000 | 2,075 |
| 2006-03-10 | 2,065 | 2,065 | 2,030 | 2,045 | 210,000 | 2,045 |
| 2006-03-09 | 2,050 | 2,070 | 2,040 | 2,060 | 123,000 | 2,060 |
| 2006-03-08 | 2,030 | 2,060 | 2,025 | 2,045 | 112,000 | 2,045 |
| 2006-03-07 | 2,035 | 2,055 | 2,030 | 2,050 | 109,000 | 2,050 |
| 2006-03-06 | 2,060 | 2,060 | 2,025 | 2,040 | 83,000 | 2,040 |
| 2006-03-03 | 2,010 | 2,030 | 2,010 | 2,020 | 68,000 | 2,020 |
| 2006-03-02 | 2,045 | 2,065 | 2,020 | 2,040 | 158,000 | 2,040 |
| 2006-03-01 | 2,010 | 2,040 | 1,988 | 2,010 | 191,000 | 2,010 |
| 2006-02-28 | 1,983 | 1,998 | 1,975 | 1,985 | 128,000 | 1,985 |
| 2006-02-27 | 2,000 | 2,005 | 1,980 | 1,980 | 86,000 | 1,980 |
| 2006-02-24 | 2,010 | 2,025 | 1,980 | 2,000 | 229,000 | 2,000 |
| 2006-02-23 | 2,000 | 2,020 | 2,000 | 2,005 | 200,000 | 2,005 |
| 2006-02-22 | 1,991 | 2,015 | 1,991 | 2,005 | 68,000 | 2,005 |
| 2006-02-21 | 1,994 | 2,005 | 1,985 | 1,990 | 133,000 | 1,990 |
| 2006-02-20 | 1,977 | 1,990 | 1,952 | 1,976 | 414,000 | 1,976 |
| 2006-02-17 | 2,030 | 2,030 | 1,990 | 1,998 | 203,000 | 1,998 |
| 2006-02-16 | 2,035 | 2,035 | 2,010 | 2,025 | 155,000 | 2,025 |
| 2006-02-15 | 2,030 | 2,035 | 2,015 | 2,030 | 167,000 | 2,030 |
| 2006-02-14 | 2,020 | 2,020 | 1,965 | 2,010 | 256,000 | 2,010 |
| 2006-02-13 | 2,035 | 2,045 | 1,990 | 1,999 | 428,000 | 1,999 |
| 2006-02-10 | 2,085 | 2,085 | 2,030 | 2,035 | 291,000 | 2,035 |
| 2006-02-09 | 2,080 | 2,080 | 2,065 | 2,065 | 91,000 | 2,065 |
| 2006-02-08 | 2,080 | 2,095 | 2,065 | 2,070 | 294,000 | 2,070 |
| 2006-02-07 | 2,090 | 2,090 | 2,075 | 2,075 | 70,000 | 2,075 |
| 2006-02-06 | 2,090 | 2,090 | 2,075 | 2,085 | 162,000 | 2,085 |
| 2006-02-03 | 2,125 | 2,125 | 2,080 | 2,085 | 300,000 | 2,085 |
| 2006-02-02 | 2,120 | 2,120 | 2,090 | 2,100 | 225,000 | 2,100 |
| 2006-02-01 | 2,150 | 2,150 | 2,100 | 2,105 | 352,000 | 2,105 |
| 2006-01-31 | 2,155 | 2,170 | 2,155 | 2,165 | 103,000 | 2,165 |
| 2006-01-30 | 2,175 | 2,185 | 2,145 | 2,145 | 123,000 | 2,145 |
| 2006-01-27 | 2,195 | 2,195 | 2,150 | 2,170 | 146,000 | 2,170 |
| 2006-01-26 | 2,120 | 2,165 | 2,120 | 2,140 | 110,000 | 2,140 |
| 2006-01-25 | 2,185 | 2,185 | 2,130 | 2,130 | 229,000 | 2,130 |
| 2006-01-24 | 2,180 | 2,205 | 2,140 | 2,160 | 457,000 | 2,160 |
| 2006-01-23 | 2,075 | 2,105 | 2,040 | 2,060 | 394,000 | 2,060 |
| 2006-01-20 | 2,115 | 2,115 | 2,090 | 2,095 | 283,000 | 2,095 |
| 2006-01-19 | 2,130 | 2,130 | 2,075 | 2,110 | 402,000 | 2,110 |
| 2006-01-18 | 2,155 | 2,180 | 2,130 | 2,145 | 329,000 | 2,145 |
| 2006-01-17 | 2,245 | 2,250 | 2,170 | 2,170 | 254,000 | 2,170 |
| 2006-01-16 | 2,260 | 2,315 | 2,250 | 2,285 | 276,000 | 2,285 |
| 2006-01-13 | 2,280 | 2,280 | 2,235 | 2,245 | 240,000 | 2,245 |
| 2006-01-12 | 2,180 | 2,360 | 2,170 | 2,360 | 575,000 | 2,360 |
| 2006-01-11 | 2,155 | 2,190 | 2,155 | 2,180 | 68,000 | 2,180 |
| 2006-01-10 | 2,155 | 2,195 | 2,150 | 2,185 | 229,000 | 2,185 |
| 2006-01-06 | 2,180 | 2,195 | 2,135 | 2,135 | 173,000 | 2,135 |
| 2006-01-05 | 2,180 | 2,195 | 2,175 | 2,185 | 187,000 | 2,185 |
| 2006-01-04 | 2,170 | 2,190 | 2,130 | 2,170 | 124,000 | 2,170 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株