4548 生化学工業(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 | 1,220 | 1,220 | 1,195 | 1,202 | 91,300 | 1,202 |
| 2006-12-28 | 1,217 | 1,226 | 1,207 | 1,220 | 58,800 | 1,220 |
| 2006-12-27 | 1,225 | 1,228 | 1,215 | 1,222 | 37,600 | 1,222 |
| 2006-12-26 | 1,207 | 1,224 | 1,192 | 1,224 | 59,500 | 1,224 |
| 2006-12-25 | 1,230 | 1,230 | 1,200 | 1,200 | 63,900 | 1,200 |
| 2006-12-22 | 1,246 | 1,246 | 1,215 | 1,215 | 103,000 | 1,215 |
| 2006-12-21 | 1,240 | 1,270 | 1,231 | 1,247 | 170,900 | 1,247 |
| 2006-12-20 | 1,210 | 1,238 | 1,210 | 1,238 | 124,000 | 1,238 |
| 2006-12-19 | 1,215 | 1,217 | 1,200 | 1,202 | 68,600 | 1,202 |
| 2006-12-18 | 1,185 | 1,209 | 1,175 | 1,198 | 102,600 | 1,198 |
| 2006-12-15 | 1,170 | 1,186 | 1,169 | 1,181 | 101,400 | 1,181 |
| 2006-12-14 | 1,161 | 1,184 | 1,160 | 1,171 | 62,700 | 1,171 |
| 2006-12-13 | 1,188 | 1,188 | 1,162 | 1,179 | 91,400 | 1,179 |
| 2006-12-12 | 1,173 | 1,173 | 1,152 | 1,170 | 175,500 | 1,170 |
| 2006-12-11 | 1,170 | 1,173 | 1,149 | 1,173 | 151,900 | 1,173 |
| 2006-12-08 | 1,130 | 1,137 | 1,127 | 1,130 | 198,800 | 1,130 |
| 2006-12-07 | 1,142 | 1,146 | 1,131 | 1,131 | 120,200 | 1,131 |
| 2006-12-06 | 1,156 | 1,156 | 1,129 | 1,142 | 204,600 | 1,142 |
| 2006-12-05 | 1,170 | 1,172 | 1,150 | 1,157 | 59,400 | 1,157 |
| 2006-12-04 | 1,135 | 1,178 | 1,131 | 1,170 | 130,000 | 1,170 |
| 2006-12-01 | 1,141 | 1,158 | 1,133 | 1,150 | 126,300 | 1,150 |
| 2006-11-30 | 1,132 | 1,144 | 1,121 | 1,121 | 181,400 | 1,121 |
| 2006-11-29 | 1,142 | 1,142 | 1,124 | 1,132 | 139,800 | 1,132 |
| 2006-11-28 | 1,084 | 1,167 | 1,084 | 1,141 | 271,300 | 1,141 |
| 2006-11-27 | 1,070 | 1,168 | 1,066 | 1,144 | 230,100 | 1,144 |
| 2006-11-24 | 1,060 | 1,089 | 1,056 | 1,073 | 178,000 | 1,073 |
| 2006-11-22 | 1,040 | 1,065 | 1,031 | 1,054 | 184,800 | 1,054 |
| 2006-11-21 | 1,131 | 1,138 | 1,049 | 1,072 | 145,400 | 1,072 |
| 2006-11-20 | 1,145 | 1,147 | 1,110 | 1,111 | 156,000 | 1,111 |
| 2006-11-17 | 1,160 | 1,160 | 1,140 | 1,144 | 75,700 | 1,144 |
| 2006-11-16 | 1,144 | 1,169 | 1,140 | 1,155 | 74,800 | 1,155 |
| 2006-11-15 | 1,159 | 1,167 | 1,137 | 1,137 | 132,000 | 1,137 |
| 2006-11-14 | 1,184 | 1,184 | 1,138 | 1,139 | 205,400 | 1,139 |
| 2006-11-13 | 1,188 | 1,190 | 1,161 | 1,164 | 118,900 | 1,164 |
| 2006-11-10 | 1,219 | 1,219 | 1,191 | 1,195 | 86,700 | 1,195 |
| 2006-11-09 | 1,215 | 1,217 | 1,205 | 1,210 | 55,500 | 1,210 |
| 2006-11-08 | 1,221 | 1,226 | 1,212 | 1,215 | 62,200 | 1,215 |
| 2006-11-07 | 1,220 | 1,228 | 1,216 | 1,220 | 35,800 | 1,220 |
| 2006-11-06 | 1,219 | 1,227 | 1,214 | 1,214 | 55,300 | 1,214 |
| 2006-11-02 | 1,219 | 1,230 | 1,216 | 1,228 | 65,900 | 1,228 |
| 2006-11-01 | 1,222 | 1,232 | 1,219 | 1,232 | 36,700 | 1,232 |
| 2006-10-31 | 1,221 | 1,237 | 1,220 | 1,221 | 56,400 | 1,221 |
| 2006-10-30 | 1,239 | 1,245 | 1,220 | 1,220 | 69,800 | 1,220 |
| 2006-10-27 | 1,248 | 1,250 | 1,236 | 1,239 | 38,300 | 1,239 |
| 2006-10-26 | 1,265 | 1,265 | 1,239 | 1,242 | 43,900 | 1,242 |
| 2006-10-25 | 1,251 | 1,262 | 1,248 | 1,258 | 95,900 | 1,258 |
| 2006-10-24 | 1,265 | 1,275 | 1,255 | 1,256 | 76,600 | 1,256 |
| 2006-10-23 | 1,278 | 1,283 | 1,268 | 1,283 | 50,400 | 1,283 |
| 2006-10-20 | 1,269 | 1,280 | 1,253 | 1,277 | 80,000 | 1,277 |
| 2006-10-19 | 1,279 | 1,285 | 1,268 | 1,281 | 59,300 | 1,281 |
| 2006-10-18 | 1,254 | 1,278 | 1,253 | 1,270 | 86,300 | 1,270 |
| 2006-10-17 | 1,260 | 1,263 | 1,253 | 1,256 | 26,100 | 1,256 |
| 2006-10-16 | 1,263 | 1,271 | 1,256 | 1,260 | 53,600 | 1,260 |
| 2006-10-13 | 1,255 | 1,268 | 1,246 | 1,258 | 55,200 | 1,258 |
| 2006-10-12 | 1,232 | 1,256 | 1,225 | 1,242 | 97,700 | 1,242 |
| 2006-10-11 | 1,244 | 1,248 | 1,230 | 1,231 | 63,000 | 1,231 |
| 2006-10-10 | 1,241 | 1,249 | 1,236 | 1,236 | 32,700 | 1,236 |
| 2006-10-06 | 1,253 | 1,256 | 1,245 | 1,249 | 33,300 | 1,249 |
| 2006-10-05 | 1,250 | 1,268 | 1,250 | 1,266 | 51,400 | 1,266 |
| 2006-10-04 | 1,251 | 1,259 | 1,240 | 1,240 | 34,500 | 1,240 |
| 2006-10-03 | 1,247 | 1,268 | 1,247 | 1,254 | 34,900 | 1,254 |
| 2006-10-02 | 1,252 | 1,271 | 1,252 | 1,267 | 29,400 | 1,267 |
| 2006-09-29 | 1,266 | 1,279 | 1,255 | 1,272 | 64,900 | 1,272 |
| 2006-09-28 | 1,264 | 1,276 | 1,248 | 1,269 | 68,300 | 1,269 |
| 2006-09-27 | 1,233 | 1,275 | 1,221 | 1,267 | 132,600 | 1,267 |
| 2006-09-26 | 1,220 | 1,227 | 1,216 | 1,221 | 38,700 | 1,221 |
| 2006-09-25 | 1,244 | 1,245 | 1,182 | 1,234 | 90,400 | 1,234 |
| 2006-09-22 | 1,240 | 1,243 | 1,232 | 1,234 | 41,900 | 1,234 |
| 2006-09-21 | 1,274 | 1,274 | 1,250 | 1,250 | 29,800 | 1,250 |
| 2006-09-20 | 1,244 | 1,269 | 1,239 | 1,252 | 89,200 | 1,252 |
| 2006-09-19 | 1,243 | 1,248 | 1,236 | 1,245 | 44,100 | 1,245 |
| 2006-09-15 | 1,233 | 1,246 | 1,226 | 1,237 | 52,700 | 1,237 |
| 2006-09-14 | 1,235 | 1,240 | 1,223 | 1,229 | 58,800 | 1,229 |
| 2006-09-13 | 1,238 | 1,242 | 1,228 | 1,231 | 39,600 | 1,231 |
| 2006-09-12 | 1,245 | 1,245 | 1,236 | 1,237 | 20,000 | 1,237 |
| 2006-09-11 | 1,244 | 1,249 | 1,235 | 1,241 | 67,600 | 1,241 |
| 2006-09-08 | 1,240 | 1,252 | 1,235 | 1,244 | 75,300 | 1,244 |
| 2006-09-07 | 1,255 | 1,264 | 1,245 | 1,245 | 80,800 | 1,245 |
| 2006-09-06 | 1,267 | 1,275 | 1,258 | 1,265 | 34,500 | 1,265 |
| 2006-09-05 | 1,267 | 1,279 | 1,266 | 1,268 | 18,700 | 1,268 |
| 2006-09-04 | 1,261 | 1,290 | 1,261 | 1,265 | 39,300 | 1,265 |
| 2006-09-01 | 1,250 | 1,275 | 1,250 | 1,261 | 29,200 | 1,261 |
| 2006-08-31 | 1,275 | 1,296 | 1,268 | 1,278 | 45,500 | 1,278 |
| 2006-08-30 | 1,285 | 1,287 | 1,260 | 1,268 | 22,200 | 1,268 |
| 2006-08-29 | 1,279 | 1,282 | 1,265 | 1,277 | 27,600 | 1,277 |
| 2006-08-28 | 1,291 | 1,291 | 1,260 | 1,265 | 30,200 | 1,265 |
| 2006-08-25 | 1,280 | 1,294 | 1,266 | 1,291 | 21,800 | 1,291 |
| 2006-08-24 | 1,294 | 1,294 | 1,262 | 1,283 | 71,100 | 1,283 |
| 2006-08-23 | 1,303 | 1,305 | 1,286 | 1,293 | 32,500 | 1,293 |
| 2006-08-22 | 1,297 | 1,307 | 1,296 | 1,304 | 22,200 | 1,304 |
| 2006-08-21 | 1,310 | 1,313 | 1,307 | 1,307 | 67,200 | 1,307 |
| 2006-08-18 | 1,309 | 1,309 | 1,295 | 1,307 | 32,800 | 1,307 |
| 2006-08-17 | 1,309 | 1,312 | 1,290 | 1,292 | 52,800 | 1,292 |
| 2006-08-16 | 1,300 | 1,307 | 1,293 | 1,307 | 58,200 | 1,307 |
| 2006-08-15 | 1,303 | 1,310 | 1,286 | 1,289 | 37,100 | 1,289 |
| 2006-08-14 | 1,295 | 1,309 | 1,279 | 1,302 | 19,600 | 1,302 |
| 2006-08-11 | 1,314 | 1,314 | 1,295 | 1,306 | 91,500 | 1,306 |
| 2006-08-10 | 1,294 | 1,310 | 1,289 | 1,295 | 85,500 | 1,295 |
| 2006-08-09 | 1,280 | 1,295 | 1,267 | 1,295 | 59,000 | 1,295 |
| 2006-08-08 | 1,276 | 1,295 | 1,257 | 1,294 | 58,200 | 1,294 |
| 2006-08-07 | 1,264 | 1,276 | 1,256 | 1,258 | 25,800 | 1,258 |
| 2006-08-04 | 1,245 | 1,288 | 1,245 | 1,280 | 78,600 | 1,280 |
| 2006-08-03 | 1,254 | 1,254 | 1,240 | 1,245 | 65,400 | 1,245 |
| 2006-08-02 | 1,267 | 1,287 | 1,242 | 1,275 | 85,500 | 1,275 |
| 2006-08-01 | 1,286 | 1,286 | 1,254 | 1,257 | 36,700 | 1,257 |
| 2006-07-31 | 1,309 | 1,309 | 1,270 | 1,270 | 75,900 | 1,270 |
| 2006-07-28 | 1,280 | 1,319 | 1,270 | 1,309 | 177,100 | 1,309 |
| 2006-07-27 | 1,270 | 1,280 | 1,257 | 1,280 | 56,000 | 1,280 |
| 2006-07-26 | 1,256 | 1,297 | 1,244 | 1,272 | 180,200 | 1,272 |
| 2006-07-25 | 1,257 | 1,257 | 1,242 | 1,250 | 21,900 | 1,250 |
| 2006-07-24 | 1,241 | 1,255 | 1,240 | 1,244 | 33,100 | 1,244 |
| 2006-07-21 | 1,258 | 1,259 | 1,240 | 1,253 | 67,600 | 1,253 |
| 2006-07-20 | 1,215 | 1,260 | 1,215 | 1,260 | 58,700 | 1,260 |
| 2006-07-19 | 1,205 | 1,219 | 1,205 | 1,213 | 40,200 | 1,213 |
| 2006-07-18 | 1,232 | 1,232 | 1,202 | 1,202 | 39,700 | 1,202 |
| 2006-07-14 | 1,249 | 1,249 | 1,224 | 1,232 | 41,800 | 1,232 |
| 2006-07-13 | 1,230 | 1,279 | 1,216 | 1,259 | 124,000 | 1,259 |
| 2006-07-12 | 1,254 | 1,258 | 1,231 | 1,241 | 49,100 | 1,241 |
| 2006-07-11 | 1,265 | 1,267 | 1,244 | 1,254 | 48,000 | 1,254 |
| 2006-07-10 | 1,265 | 1,267 | 1,251 | 1,267 | 24,600 | 1,267 |
| 2006-07-07 | 1,255 | 1,271 | 1,250 | 1,265 | 69,000 | 1,265 |
| 2006-07-06 | 1,246 | 1,260 | 1,244 | 1,260 | 51,200 | 1,260 |
| 2006-07-05 | 1,250 | 1,265 | 1,245 | 1,261 | 42,600 | 1,261 |
| 2006-07-04 | 1,254 | 1,255 | 1,243 | 1,250 | 41,800 | 1,250 |
| 2006-07-03 | 1,266 | 1,269 | 1,245 | 1,246 | 46,300 | 1,246 |
| 2006-06-30 | 1,255 | 1,276 | 1,255 | 1,263 | 93,600 | 1,263 |
| 2006-06-29 | 1,235 | 1,270 | 1,235 | 1,270 | 80,300 | 1,270 |
| 2006-06-28 | 1,269 | 1,269 | 1,232 | 1,245 | 49,500 | 1,245 |
| 2006-06-27 | 1,257 | 1,263 | 1,239 | 1,255 | 34,500 | 1,255 |
| 2006-06-26 | 1,244 | 1,257 | 1,236 | 1,245 | 34,400 | 1,245 |
| 2006-06-23 | 1,232 | 1,260 | 1,231 | 1,253 | 80,700 | 1,253 |
| 2006-06-22 | 1,234 | 1,265 | 1,226 | 1,265 | 73,700 | 1,265 |
| 2006-06-21 | 1,230 | 1,230 | 1,214 | 1,220 | 36,300 | 1,220 |
| 2006-06-20 | 1,222 | 1,225 | 1,215 | 1,225 | 36,100 | 1,225 |
| 2006-06-19 | 1,226 | 1,229 | 1,215 | 1,222 | 24,700 | 1,222 |
| 2006-06-16 | 1,218 | 1,231 | 1,211 | 1,230 | 79,100 | 1,230 |
| 2006-06-15 | 1,216 | 1,221 | 1,204 | 1,218 | 71,800 | 1,218 |
| 2006-06-14 | 1,200 | 1,226 | 1,196 | 1,220 | 65,200 | 1,220 |
| 2006-06-13 | 1,210 | 1,225 | 1,200 | 1,201 | 57,100 | 1,201 |
| 2006-06-12 | 1,218 | 1,228 | 1,200 | 1,228 | 56,300 | 1,228 |
| 2006-06-09 | 1,230 | 1,230 | 1,202 | 1,219 | 91,500 | 1,219 |
| 2006-06-08 | 1,250 | 1,259 | 1,208 | 1,208 | 121,800 | 1,208 |
| 2006-06-07 | 1,262 | 1,282 | 1,260 | 1,265 | 88,100 | 1,265 |
| 2006-06-06 | 1,256 | 1,284 | 1,251 | 1,261 | 139,600 | 1,261 |
| 2006-06-05 | 1,250 | 1,266 | 1,234 | 1,236 | 84,300 | 1,236 |
| 2006-06-02 | 1,245 | 1,263 | 1,204 | 1,246 | 205,600 | 1,246 |
| 2006-06-01 | 1,215 | 1,275 | 1,215 | 1,263 | 164,200 | 1,263 |
| 2006-05-31 | 1,230 | 1,230 | 1,214 | 1,215 | 79,100 | 1,215 |
| 2006-05-30 | 1,230 | 1,242 | 1,223 | 1,232 | 33,600 | 1,232 |
| 2006-05-29 | 1,250 | 1,250 | 1,230 | 1,244 | 25,900 | 1,244 |
| 2006-05-26 | 1,230 | 1,245 | 1,224 | 1,242 | 61,700 | 1,242 |
| 2006-05-25 | 1,224 | 1,233 | 1,216 | 1,220 | 36,500 | 1,220 |
| 2006-05-24 | 1,215 | 1,225 | 1,211 | 1,216 | 68,800 | 1,216 |
| 2006-05-23 | 1,220 | 1,231 | 1,216 | 1,218 | 66,000 | 1,218 |
| 2006-05-22 | 1,240 | 1,246 | 1,230 | 1,230 | 57,700 | 1,230 |
| 2006-05-19 | 1,225 | 1,240 | 1,212 | 1,239 | 66,900 | 1,239 |
| 2006-05-18 | 1,213 | 1,241 | 1,210 | 1,239 | 75,300 | 1,239 |
| 2006-05-17 | 1,251 | 1,258 | 1,216 | 1,234 | 133,600 | 1,234 |
| 2006-05-16 | 1,274 | 1,275 | 1,252 | 1,254 | 75,200 | 1,254 |
| 2006-05-15 | 1,255 | 1,273 | 1,253 | 1,266 | 69,700 | 1,266 |
| 2006-05-12 | 1,265 | 1,268 | 1,252 | 1,259 | 85,200 | 1,259 |
| 2006-05-11 | 1,280 | 1,285 | 1,262 | 1,275 | 53,000 | 1,275 |
| 2006-05-10 | 1,295 | 1,298 | 1,271 | 1,277 | 140,300 | 1,277 |
| 2006-05-09 | 1,319 | 1,320 | 1,300 | 1,302 | 84,000 | 1,302 |
| 2006-05-08 | 1,315 | 1,326 | 1,308 | 1,315 | 64,800 | 1,315 |
| 2006-05-02 | 1,321 | 1,330 | 1,302 | 1,313 | 107,600 | 1,313 |
| 2006-05-01 | 1,330 | 1,342 | 1,315 | 1,328 | 185,900 | 1,328 |
| 2006-04-28 | 1,323 | 1,325 | 1,300 | 1,315 | 144,600 | 1,315 |
| 2006-04-27 | 1,311 | 1,325 | 1,302 | 1,303 | 197,300 | 1,303 |
| 2006-04-26 | 1,291 | 1,310 | 1,285 | 1,305 | 166,600 | 1,305 |
| 2006-04-25 | 1,282 | 1,295 | 1,276 | 1,291 | 109,600 | 1,291 |
| 2006-04-24 | 1,284 | 1,285 | 1,267 | 1,272 | 82,800 | 1,272 |
| 2006-04-21 | 1,265 | 1,280 | 1,264 | 1,278 | 51,300 | 1,278 |
| 2006-04-20 | 1,270 | 1,283 | 1,268 | 1,268 | 52,800 | 1,268 |
| 2006-04-19 | 1,258 | 1,288 | 1,258 | 1,268 | 101,900 | 1,268 |
| 2006-04-18 | 1,263 | 1,263 | 1,252 | 1,257 | 117,100 | 1,257 |
| 2006-04-17 | 1,278 | 1,283 | 1,260 | 1,264 | 91,400 | 1,264 |
| 2006-04-14 | 1,280 | 1,285 | 1,278 | 1,279 | 51,500 | 1,279 |
| 2006-04-13 | 1,290 | 1,291 | 1,280 | 1,280 | 130,300 | 1,280 |
| 2006-04-12 | 1,296 | 1,297 | 1,288 | 1,289 | 92,600 | 1,289 |
| 2006-04-11 | 1,298 | 1,300 | 1,295 | 1,296 | 87,400 | 1,296 |
| 2006-04-10 | 1,300 | 1,300 | 1,295 | 1,299 | 95,000 | 1,299 |
| 2006-04-07 | 1,303 | 1,304 | 1,295 | 1,302 | 109,800 | 1,302 |
| 2006-04-06 | 1,293 | 1,306 | 1,293 | 1,300 | 158,600 | 1,300 |
| 2006-04-05 | 1,296 | 1,305 | 1,292 | 1,292 | 109,200 | 1,292 |
| 2006-04-04 | 1,289 | 1,295 | 1,287 | 1,294 | 124,700 | 1,294 |
| 2006-04-03 | 1,286 | 1,296 | 1,286 | 1,288 | 191,800 | 1,288 |
| 2006-03-31 | 1,304 | 1,307 | 1,286 | 1,286 | 164,300 | 1,286 |
| 2006-03-30 | 1,309 | 1,309 | 1,294 | 1,294 | 89,100 | 1,294 |
| 2006-03-29 | 1,295 | 1,307 | 1,291 | 1,301 | 66,500 | 1,301 |
| 2006-03-28 | 1,286 | 1,304 | 1,286 | 1,296 | 41,300 | 1,296 |
| 2006-03-27 | 1,304 | 1,319 | 1,304 | 1,316 | 68,600 | 1,316 |
| 2006-03-24 | 1,308 | 1,311 | 1,301 | 1,304 | 58,200 | 1,304 |
| 2006-03-23 | 1,309 | 1,310 | 1,304 | 1,307 | 82,400 | 1,307 |
| 2006-03-22 | 1,315 | 1,318 | 1,297 | 1,303 | 156,600 | 1,303 |
| 2006-03-20 | 1,311 | 1,328 | 1,311 | 1,318 | 69,200 | 1,318 |
| 2006-03-17 | 1,301 | 1,310 | 1,300 | 1,310 | 51,300 | 1,310 |
| 2006-03-16 | 1,308 | 1,317 | 1,301 | 1,301 | 79,500 | 1,301 |
| 2006-03-15 | 1,328 | 1,329 | 1,305 | 1,309 | 95,600 | 1,309 |
| 2006-03-14 | 1,335 | 1,336 | 1,323 | 1,327 | 62,600 | 1,327 |
| 2006-03-13 | 1,328 | 1,336 | 1,325 | 1,334 | 71,400 | 1,334 |
| 2006-03-10 | 1,315 | 1,325 | 1,305 | 1,315 | 118,400 | 1,315 |
| 2006-03-09 | 1,296 | 1,328 | 1,295 | 1,328 | 64,700 | 1,328 |
| 2006-03-08 | 1,300 | 1,305 | 1,294 | 1,295 | 51,000 | 1,295 |
| 2006-03-07 | 1,305 | 1,318 | 1,296 | 1,304 | 63,400 | 1,304 |
| 2006-03-06 | 1,309 | 1,313 | 1,290 | 1,303 | 74,700 | 1,303 |
| 2006-03-03 | 1,315 | 1,325 | 1,302 | 1,305 | 65,900 | 1,305 |
| 2006-03-02 | 1,340 | 1,344 | 1,325 | 1,328 | 75,400 | 1,328 |
| 2006-03-01 | 1,310 | 1,311 | 1,295 | 1,300 | 76,600 | 1,300 |
| 2006-02-28 | 1,321 | 1,338 | 1,310 | 1,314 | 67,700 | 1,314 |
| 2006-02-27 | 1,336 | 1,350 | 1,320 | 1,320 | 118,300 | 1,320 |
| 2006-02-24 | 1,369 | 1,369 | 1,341 | 1,341 | 76,400 | 1,341 |
| 2006-02-23 | 1,311 | 1,370 | 1,310 | 1,344 | 156,800 | 1,344 |
| 2006-02-22 | 1,312 | 1,332 | 1,307 | 1,307 | 138,600 | 1,307 |
| 2006-02-21 | 1,295 | 1,347 | 1,295 | 1,324 | 93,400 | 1,324 |
| 2006-02-20 | 1,322 | 1,350 | 1,306 | 1,315 | 104,600 | 1,315 |
| 2006-02-17 | 1,350 | 1,373 | 1,324 | 1,324 | 84,400 | 1,324 |
| 2006-02-16 | 1,385 | 1,393 | 1,350 | 1,360 | 76,300 | 1,360 |
| 2006-02-15 | 1,356 | 1,379 | 1,351 | 1,379 | 143,700 | 1,379 |
| 2006-02-14 | 1,350 | 1,359 | 1,319 | 1,349 | 154,800 | 1,349 |
| 2006-02-13 | 1,400 | 1,402 | 1,350 | 1,356 | 135,600 | 1,356 |
| 2006-02-10 | 1,398 | 1,402 | 1,387 | 1,398 | 138,900 | 1,398 |
| 2006-02-09 | 1,411 | 1,420 | 1,381 | 1,387 | 149,700 | 1,387 |
| 2006-02-08 | 1,413 | 1,425 | 1,396 | 1,406 | 190,300 | 1,406 |
| 2006-02-07 | 1,406 | 1,438 | 1,398 | 1,425 | 412,700 | 1,425 |
| 2006-02-06 | 1,350 | 1,410 | 1,342 | 1,405 | 677,100 | 1,405 |
| 2006-02-03 | 1,295 | 1,304 | 1,295 | 1,297 | 56,300 | 1,297 |
| 2006-02-02 | 1,299 | 1,309 | 1,295 | 1,296 | 62,500 | 1,296 |
| 2006-02-01 | 1,297 | 1,307 | 1,295 | 1,299 | 66,800 | 1,299 |
| 2006-01-31 | 1,316 | 1,316 | 1,291 | 1,295 | 76,700 | 1,295 |
| 2006-01-30 | 1,310 | 1,327 | 1,304 | 1,318 | 79,700 | 1,318 |
| 2006-01-27 | 1,277 | 1,295 | 1,277 | 1,293 | 65,900 | 1,293 |
| 2006-01-26 | 1,280 | 1,283 | 1,265 | 1,281 | 50,900 | 1,281 |
| 2006-01-25 | 1,269 | 1,281 | 1,267 | 1,269 | 56,800 | 1,269 |
| 2006-01-24 | 1,245 | 1,272 | 1,245 | 1,260 | 48,400 | 1,260 |
| 2006-01-23 | 1,250 | 1,274 | 1,240 | 1,244 | 83,500 | 1,244 |
| 2006-01-20 | 1,296 | 1,296 | 1,262 | 1,264 | 69,900 | 1,264 |
| 2006-01-19 | 1,230 | 1,278 | 1,230 | 1,276 | 93,500 | 1,276 |
| 2006-01-18 | 1,301 | 1,301 | 1,220 | 1,257 | 157,800 | 1,257 |
| 2006-01-17 | 1,342 | 1,344 | 1,300 | 1,300 | 130,800 | 1,300 |
| 2006-01-16 | 1,343 | 1,348 | 1,337 | 1,342 | 67,500 | 1,342 |
| 2006-01-13 | 1,335 | 1,347 | 1,335 | 1,340 | 74,800 | 1,340 |
| 2006-01-12 | 1,340 | 1,345 | 1,334 | 1,337 | 69,700 | 1,337 |
| 2006-01-11 | 1,331 | 1,334 | 1,324 | 1,333 | 86,900 | 1,333 |
| 2006-01-10 | 1,339 | 1,348 | 1,329 | 1,331 | 113,500 | 1,331 |
| 2006-01-06 | 1,335 | 1,339 | 1,330 | 1,333 | 64,300 | 1,333 |
| 2006-01-05 | 1,330 | 1,334 | 1,318 | 1,331 | 86,800 | 1,331 |
| 2006-01-04 | 1,311 | 1,318 | 1,298 | 1,310 | 58,000 | 1,310 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株