4641 (株)アルプス技研 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 | 1,360 | 1,373 | 1,360 | 1,367 | 24,500 | 621.36 |
| 2006-12-28 | 1,389 | 1,394 | 1,374 | 1,374 | 34,900 | 624.55 |
| 2006-12-27 | 1,424 | 1,425 | 1,360 | 1,395 | 80,500 | 634.09 |
| 2006-12-26 | 1,410 | 1,432 | 1,410 | 1,431 | 88,600 | 650.46 |
| 2006-12-25 | 1,475 | 1,495 | 1,473 | 1,482 | 125,700 | 673.64 |
| 2006-12-22 | 1,467 | 1,479 | 1,459 | 1,475 | 73,200 | 670.46 |
| 2006-12-21 | 1,458 | 1,464 | 1,456 | 1,456 | 51,700 | 661.82 |
| 2006-12-20 | 1,463 | 1,468 | 1,452 | 1,458 | 80,000 | 662.73 |
| 2006-12-19 | 1,465 | 1,466 | 1,460 | 1,461 | 104,100 | 664.09 |
| 2006-12-18 | 1,466 | 1,476 | 1,455 | 1,460 | 66,500 | 663.64 |
| 2006-12-15 | 1,476 | 1,479 | 1,450 | 1,461 | 73,500 | 664.09 |
| 2006-12-14 | 1,483 | 1,484 | 1,476 | 1,480 | 53,800 | 672.73 |
| 2006-12-13 | 1,478 | 1,478 | 1,467 | 1,474 | 46,100 | 670 |
| 2006-12-12 | 1,468 | 1,470 | 1,457 | 1,466 | 53,500 | 666.36 |
| 2006-12-11 | 1,453 | 1,469 | 1,453 | 1,467 | 32,200 | 666.82 |
| 2006-12-08 | 1,458 | 1,478 | 1,428 | 1,449 | 92,000 | 658.64 |
| 2006-12-07 | 1,436 | 1,450 | 1,434 | 1,440 | 104,100 | 654.55 |
| 2006-12-06 | 1,420 | 1,440 | 1,419 | 1,436 | 102,900 | 652.73 |
| 2006-12-05 | 1,430 | 1,430 | 1,408 | 1,411 | 41,100 | 641.36 |
| 2006-12-04 | 1,400 | 1,407 | 1,390 | 1,407 | 43,000 | 639.55 |
| 2006-12-01 | 1,370 | 1,385 | 1,368 | 1,382 | 27,600 | 628.18 |
| 2006-11-30 | 1,379 | 1,379 | 1,349 | 1,364 | 23,700 | 620 |
| 2006-11-29 | 1,335 | 1,354 | 1,335 | 1,345 | 35,100 | 611.36 |
| 2006-11-28 | 1,326 | 1,351 | 1,325 | 1,334 | 45,400 | 606.36 |
| 2006-11-27 | 1,331 | 1,366 | 1,326 | 1,335 | 34,300 | 606.82 |
| 2006-11-24 | 1,330 | 1,339 | 1,321 | 1,332 | 20,600 | 605.46 |
| 2006-11-22 | 1,316 | 1,380 | 1,310 | 1,330 | 46,600 | 604.55 |
| 2006-11-21 | 1,389 | 1,389 | 1,316 | 1,316 | 53,800 | 598.18 |
| 2006-11-20 | 1,391 | 1,394 | 1,265 | 1,345 | 33,000 | 611.36 |
| 2006-11-17 | 1,403 | 1,405 | 1,381 | 1,389 | 24,900 | 631.36 |
| 2006-11-16 | 1,410 | 1,415 | 1,403 | 1,405 | 18,800 | 638.64 |
| 2006-11-15 | 1,419 | 1,426 | 1,414 | 1,414 | 11,300 | 642.73 |
| 2006-11-14 | 1,410 | 1,426 | 1,410 | 1,416 | 12,700 | 643.64 |
| 2006-11-13 | 1,406 | 1,419 | 1,406 | 1,408 | 9,800 | 640 |
| 2006-11-10 | 1,429 | 1,430 | 1,420 | 1,421 | 13,400 | 645.91 |
| 2006-11-09 | 1,428 | 1,430 | 1,420 | 1,429 | 18,700 | 649.55 |
| 2006-11-08 | 1,462 | 1,462 | 1,432 | 1,444 | 19,200 | 656.36 |
| 2006-11-07 | 1,453 | 1,479 | 1,453 | 1,458 | 20,800 | 662.73 |
| 2006-11-06 | 1,439 | 1,455 | 1,428 | 1,453 | 27,600 | 660.46 |
| 2006-11-02 | 1,433 | 1,438 | 1,419 | 1,429 | 33,100 | 649.55 |
| 2006-11-01 | 1,420 | 1,431 | 1,416 | 1,430 | 23,300 | 650 |
| 2006-10-31 | 1,424 | 1,440 | 1,410 | 1,426 | 24,000 | 648.18 |
| 2006-10-30 | 1,421 | 1,423 | 1,408 | 1,410 | 21,400 | 640.91 |
| 2006-10-27 | 1,433 | 1,433 | 1,413 | 1,424 | 30,700 | 647.27 |
| 2006-10-26 | 1,414 | 1,426 | 1,414 | 1,422 | 12,800 | 646.36 |
| 2006-10-25 | 1,433 | 1,434 | 1,415 | 1,431 | 22,700 | 650.46 |
| 2006-10-24 | 1,450 | 1,450 | 1,430 | 1,431 | 24,400 | 650.46 |
| 2006-10-23 | 1,453 | 1,453 | 1,430 | 1,445 | 17,200 | 656.82 |
| 2006-10-20 | 1,432 | 1,440 | 1,432 | 1,434 | 12,500 | 651.82 |
| 2006-10-19 | 1,431 | 1,443 | 1,427 | 1,438 | 11,100 | 653.64 |
| 2006-10-18 | 1,422 | 1,433 | 1,418 | 1,426 | 12,200 | 648.18 |
| 2006-10-17 | 1,439 | 1,439 | 1,415 | 1,433 | 15,800 | 651.36 |
| 2006-10-16 | 1,413 | 1,437 | 1,406 | 1,435 | 20,200 | 652.27 |
| 2006-10-13 | 1,400 | 1,410 | 1,385 | 1,410 | 12,500 | 640.91 |
| 2006-10-12 | 1,408 | 1,417 | 1,365 | 1,385 | 34,700 | 629.55 |
| 2006-10-11 | 1,435 | 1,435 | 1,405 | 1,406 | 20,300 | 639.09 |
| 2006-10-10 | 1,425 | 1,439 | 1,422 | 1,422 | 25,400 | 646.36 |
| 2006-10-06 | 1,430 | 1,440 | 1,425 | 1,440 | 20,300 | 654.55 |
| 2006-10-05 | 1,472 | 1,472 | 1,430 | 1,440 | 39,500 | 654.55 |
| 2006-10-04 | 1,472 | 1,480 | 1,448 | 1,451 | 29,600 | 659.55 |
| 2006-10-03 | 1,484 | 1,486 | 1,469 | 1,475 | 24,600 | 670.46 |
| 2006-10-02 | 1,480 | 1,499 | 1,466 | 1,484 | 39,900 | 674.55 |
| 2006-09-29 | 1,442 | 1,477 | 1,442 | 1,460 | 39,700 | 663.64 |
| 2006-09-28 | 1,434 | 1,450 | 1,430 | 1,440 | 26,000 | 654.55 |
| 2006-09-27 | 1,431 | 1,455 | 1,425 | 1,430 | 20,300 | 650 |
| 2006-09-26 | 1,446 | 1,479 | 1,414 | 1,420 | 39,300 | 645.46 |
| 2006-09-25 | 1,430 | 1,468 | 1,430 | 1,454 | 24,900 | 660.91 |
| 2006-09-22 | 1,420 | 1,436 | 1,420 | 1,436 | 16,800 | 652.73 |
| 2006-09-21 | 1,403 | 1,417 | 1,403 | 1,416 | 6,800 | 643.64 |
| 2006-09-20 | 1,424 | 1,425 | 1,400 | 1,402 | 40,000 | 637.27 |
| 2006-09-19 | 1,479 | 1,479 | 1,426 | 1,434 | 30,000 | 651.82 |
| 2006-09-15 | 1,440 | 1,443 | 1,420 | 1,439 | 20,000 | 654.09 |
| 2006-09-14 | 1,447 | 1,449 | 1,426 | 1,443 | 19,700 | 655.91 |
| 2006-09-13 | 1,456 | 1,458 | 1,426 | 1,427 | 16,300 | 648.64 |
| 2006-09-12 | 1,461 | 1,469 | 1,455 | 1,455 | 13,600 | 661.36 |
| 2006-09-11 | 1,467 | 1,470 | 1,461 | 1,464 | 10,900 | 665.46 |
| 2006-09-08 | 1,458 | 1,473 | 1,456 | 1,460 | 17,200 | 663.64 |
| 2006-09-07 | 1,480 | 1,480 | 1,456 | 1,459 | 19,300 | 663.18 |
| 2006-09-06 | 1,481 | 1,497 | 1,478 | 1,478 | 38,800 | 671.82 |
| 2006-09-05 | 1,480 | 1,488 | 1,473 | 1,486 | 20,200 | 675.46 |
| 2006-09-04 | 1,490 | 1,507 | 1,472 | 1,472 | 38,400 | 669.09 |
| 2006-09-01 | 1,498 | 1,498 | 1,481 | 1,491 | 8,000 | 677.73 |
| 2006-08-31 | 1,482 | 1,500 | 1,480 | 1,491 | 24,200 | 677.73 |
| 2006-08-30 | 1,510 | 1,510 | 1,481 | 1,485 | 20,800 | 675 |
| 2006-08-29 | 1,491 | 1,524 | 1,490 | 1,493 | 17,200 | 678.64 |
| 2006-08-28 | 1,500 | 1,503 | 1,485 | 1,490 | 34,600 | 677.27 |
| 2006-08-25 | 1,520 | 1,528 | 1,500 | 1,501 | 35,300 | 682.27 |
| 2006-08-24 | 1,550 | 1,550 | 1,522 | 1,524 | 29,000 | 692.73 |
| 2006-08-23 | 1,559 | 1,559 | 1,540 | 1,546 | 28,300 | 702.73 |
| 2006-08-22 | 1,520 | 1,563 | 1,520 | 1,541 | 38,200 | 700.46 |
| 2006-08-21 | 1,567 | 1,567 | 1,535 | 1,540 | 86,000 | 700 |
| 2006-08-18 | 1,518 | 1,550 | 1,500 | 1,537 | 112,900 | 698.64 |
| 2006-08-17 | 1,460 | 1,518 | 1,460 | 1,501 | 77,200 | 682.27 |
| 2006-08-16 | 1,446 | 1,465 | 1,440 | 1,449 | 21,100 | 658.64 |
| 2006-08-15 | 1,423 | 1,442 | 1,423 | 1,426 | 29,000 | 648.18 |
| 2006-08-14 | 1,415 | 1,448 | 1,415 | 1,421 | 20,400 | 645.91 |
| 2006-08-11 | 1,439 | 1,439 | 1,408 | 1,415 | 36,500 | 643.18 |
| 2006-08-10 | 1,458 | 1,458 | 1,440 | 1,447 | 13,200 | 657.73 |
| 2006-08-09 | 1,468 | 1,468 | 1,431 | 1,456 | 8,900 | 661.82 |
| 2006-08-08 | 1,460 | 1,470 | 1,432 | 1,450 | 30,300 | 659.09 |
| 2006-08-07 | 1,485 | 1,485 | 1,452 | 1,454 | 19,100 | 660.91 |
| 2006-08-04 | 1,478 | 1,495 | 1,465 | 1,483 | 18,600 | 674.09 |
| 2006-08-03 | 1,495 | 1,495 | 1,472 | 1,472 | 14,100 | 669.09 |
| 2006-08-02 | 1,497 | 1,497 | 1,469 | 1,475 | 13,700 | 670.46 |
| 2006-08-01 | 1,481 | 1,483 | 1,454 | 1,479 | 26,100 | 672.27 |
| 2006-07-31 | 1,483 | 1,510 | 1,483 | 1,486 | 26,500 | 675.46 |
| 2006-07-28 | 1,441 | 1,480 | 1,417 | 1,480 | 33,400 | 672.73 |
| 2006-07-27 | 1,446 | 1,459 | 1,417 | 1,435 | 36,800 | 652.27 |
| 2006-07-26 | 1,450 | 1,460 | 1,445 | 1,446 | 21,000 | 657.27 |
| 2006-07-25 | 1,432 | 1,460 | 1,432 | 1,458 | 27,700 | 662.73 |
| 2006-07-24 | 1,487 | 1,487 | 1,407 | 1,445 | 23,800 | 656.82 |
| 2006-07-21 | 1,500 | 1,533 | 1,464 | 1,487 | 29,700 | 675.91 |
| 2006-07-20 | 1,500 | 1,512 | 1,467 | 1,504 | 24,500 | 683.64 |
| 2006-07-19 | 1,470 | 1,500 | 1,431 | 1,432 | 26,300 | 650.91 |
| 2006-07-18 | 1,530 | 1,533 | 1,470 | 1,500 | 46,200 | 681.82 |
| 2006-07-14 | 1,550 | 1,598 | 1,510 | 1,550 | 36,300 | 704.55 |
| 2006-07-13 | 1,603 | 1,644 | 1,551 | 1,565 | 44,300 | 711.36 |
| 2006-07-12 | 1,608 | 1,646 | 1,587 | 1,623 | 46,400 | 737.73 |
| 2006-07-11 | 1,699 | 1,720 | 1,482 | 1,611 | 115,500 | 732.27 |
| 2006-07-10 | 1,692 | 1,727 | 1,646 | 1,726 | 23,300 | 784.55 |
| 2006-07-07 | 1,745 | 1,745 | 1,701 | 1,717 | 19,600 | 780.46 |
| 2006-07-06 | 1,745 | 1,745 | 1,703 | 1,731 | 25,300 | 786.82 |
| 2006-07-05 | 1,735 | 1,746 | 1,710 | 1,731 | 39,600 | 786.82 |
| 2006-07-04 | 1,694 | 1,739 | 1,670 | 1,728 | 66,500 | 785.46 |
| 2006-07-03 | 1,621 | 1,670 | 1,621 | 1,664 | 50,000 | 756.36 |
| 2006-06-30 | 1,625 | 1,634 | 1,600 | 1,602 | 20,100 | 728.18 |
| 2006-06-29 | 1,592 | 1,620 | 1,585 | 1,585 | 25,700 | 720.46 |
| 2006-06-28 | 1,590 | 1,607 | 1,581 | 1,598 | 21,500 | 726.36 |
| 2006-06-27 | 1,640 | 1,640 | 1,584 | 1,601 | 23,000 | 727.73 |
| 2006-06-26 | 1,580 | 1,633 | 1,550 | 1,596 | 49,900 | 725.46 |
| 2006-06-23 | 1,617 | 1,637 | 1,597 | 1,615 | 30,600 | 734.09 |
| 2006-06-22 | 1,640 | 1,645 | 1,599 | 1,617 | 32,900 | 735 |
| 2006-06-21 | 1,634 | 1,636 | 1,586 | 1,625 | 44,600 | 738.64 |
| 2006-06-20 | 1,656 | 1,658 | 1,615 | 1,633 | 51,100 | 742.27 |
| 2006-06-19 | 1,655 | 1,689 | 1,645 | 1,659 | 81,100 | 754.09 |
| 2006-06-16 | 1,596 | 1,645 | 1,573 | 1,586 | 93,900 | 720.91 |
| 2006-06-15 | 1,565 | 1,584 | 1,536 | 1,550 | 122,000 | 704.55 |
| 2006-06-14 | 1,575 | 1,590 | 1,520 | 1,526 | 206,000 | 693.64 |
| 2006-06-13 | 1,605 | 1,740 | 1,600 | 1,629 | 184,900 | 740.46 |
| 2006-06-12 | 1,789 | 1,832 | 1,765 | 1,815 | 41,200 | 825 |
| 2006-06-09 | 1,708 | 1,759 | 1,674 | 1,759 | 51,100 | 799.55 |
| 2006-06-08 | 1,749 | 1,749 | 1,660 | 1,666 | 78,600 | 757.27 |
| 2006-06-07 | 1,846 | 1,867 | 1,768 | 1,788 | 69,500 | 812.73 |
| 2006-06-06 | 1,851 | 1,899 | 1,840 | 1,846 | 37,600 | 839.09 |
| 2006-06-05 | 1,863 | 1,919 | 1,853 | 1,878 | 30,200 | 853.64 |
| 2006-06-02 | 1,905 | 1,925 | 1,800 | 1,920 | 101,600 | 872.73 |
| 2006-06-01 | 2,005 | 2,035 | 1,950 | 1,952 | 23,100 | 887.27 |
| 2006-05-31 | 2,015 | 2,025 | 1,990 | 2,010 | 38,700 | 913.64 |
| 2006-05-30 | 2,070 | 2,080 | 2,050 | 2,060 | 22,900 | 936.36 |
| 2006-05-29 | 2,140 | 2,145 | 2,060 | 2,070 | 26,200 | 940.91 |
| 2006-05-26 | 2,095 | 2,120 | 2,090 | 2,100 | 30,000 | 954.55 |
| 2006-05-25 | 2,075 | 2,080 | 2,050 | 2,080 | 16,600 | 945.46 |
| 2006-05-24 | 2,050 | 2,065 | 2,025 | 2,045 | 38,200 | 929.55 |
| 2006-05-23 | 2,100 | 2,100 | 2,015 | 2,040 | 33,700 | 927.27 |
| 2006-05-22 | 2,145 | 2,145 | 2,075 | 2,090 | 40,100 | 950 |
| 2006-05-19 | 2,035 | 2,080 | 2,000 | 2,075 | 36,500 | 943.18 |
| 2006-05-18 | 2,015 | 2,085 | 2,000 | 2,050 | 35,800 | 931.82 |
| 2006-05-17 | 2,050 | 2,075 | 2,020 | 2,050 | 36,500 | 931.82 |
| 2006-05-16 | 2,110 | 2,140 | 2,075 | 2,085 | 46,400 | 947.73 |
| 2006-05-15 | 2,015 | 2,130 | 2,005 | 2,105 | 46,800 | 956.82 |
| 2006-05-12 | 2,180 | 2,180 | 2,105 | 2,135 | 53,000 | 970.46 |
| 2006-05-11 | 2,150 | 2,195 | 2,150 | 2,190 | 85,700 | 995.46 |
| 2006-05-10 | 2,100 | 2,180 | 2,100 | 2,145 | 116,800 | 975 |
| 2006-05-09 | 2,110 | 2,140 | 2,050 | 2,080 | 179,200 | 945.46 |
| 2006-05-08 | 2,215 | 2,225 | 2,155 | 2,170 | 102,000 | 986.36 |
| 2006-05-02 | 2,280 | 2,290 | 2,190 | 2,205 | 84,300 | 1,002.27 |
| 2006-05-01 | 2,290 | 2,300 | 2,240 | 2,260 | 67,700 | 1,027.27 |
| 2006-04-28 | 2,255 | 2,295 | 2,220 | 2,290 | 122,600 | 1,040.91 |
| 2006-04-27 | 2,280 | 2,340 | 2,280 | 2,325 | 46,800 | 1,056.82 |
| 2006-04-26 | 2,340 | 2,340 | 2,270 | 2,295 | 48,500 | 1,043.18 |
| 2006-04-25 | 2,250 | 2,350 | 2,250 | 2,340 | 73,600 | 1,063.64 |
| 2006-04-24 | 2,260 | 2,335 | 2,210 | 2,300 | 72,200 | 1,045.45 |
| 2006-04-21 | 2,390 | 2,405 | 2,315 | 2,340 | 93,300 | 1,063.64 |
| 2006-04-20 | 2,410 | 2,410 | 2,350 | 2,355 | 94,900 | 1,070.45 |
| 2006-04-19 | 2,320 | 2,420 | 2,320 | 2,415 | 165,800 | 1,097.73 |
| 2006-04-18 | 2,315 | 2,315 | 2,260 | 2,290 | 79,900 | 1,040.91 |
| 2006-04-17 | 2,300 | 2,345 | 2,300 | 2,315 | 171,800 | 1,052.27 |
| 2006-04-14 | 2,200 | 2,270 | 2,195 | 2,255 | 107,300 | 1,025 |
| 2006-04-13 | 2,100 | 2,190 | 2,100 | 2,170 | 88,800 | 986.36 |
| 2006-04-12 | 2,130 | 2,155 | 2,080 | 2,085 | 106,900 | 947.73 |
| 2006-04-11 | 2,155 | 2,210 | 2,155 | 2,160 | 113,800 | 981.82 |
| 2006-04-10 | 2,135 | 2,190 | 2,105 | 2,190 | 125,600 | 995.46 |
| 2006-04-07 | 2,110 | 2,120 | 2,080 | 2,110 | 63,800 | 959.09 |
| 2006-04-06 | 2,055 | 2,100 | 2,045 | 2,090 | 74,400 | 950 |
| 2006-04-05 | 2,050 | 2,100 | 2,040 | 2,045 | 67,600 | 929.55 |
| 2006-04-04 | 2,030 | 2,060 | 2,030 | 2,035 | 69,000 | 925 |
| 2006-04-03 | 1,971 | 2,030 | 1,951 | 2,025 | 101,400 | 920.46 |
| 2006-03-31 | 1,921 | 1,950 | 1,918 | 1,942 | 44,800 | 882.73 |
| 2006-03-30 | 1,961 | 1,970 | 1,935 | 1,937 | 64,700 | 880.46 |
| 2006-03-29 | 1,961 | 1,987 | 1,951 | 1,970 | 64,000 | 895.46 |
| 2006-03-28 | 1,986 | 2,000 | 1,975 | 1,982 | 30,000 | 900.91 |
| 2006-03-27 | 1,990 | 2,005 | 1,985 | 1,996 | 49,300 | 907.27 |
| 2006-03-24 | 2,000 | 2,005 | 1,964 | 1,972 | 53,800 | 896.36 |
| 2006-03-23 | 2,025 | 2,030 | 1,995 | 1,996 | 85,000 | 907.27 |
| 2006-03-22 | 1,965 | 2,020 | 1,964 | 2,005 | 112,800 | 911.36 |
| 2006-03-20 | 1,940 | 1,960 | 1,916 | 1,956 | 74,200 | 889.09 |
| 2006-03-17 | 1,899 | 1,929 | 1,895 | 1,910 | 38,800 | 868.18 |
| 2006-03-16 | 1,910 | 1,928 | 1,894 | 1,899 | 51,700 | 863.18 |
| 2006-03-15 | 1,850 | 1,928 | 1,850 | 1,890 | 89,500 | 859.09 |
| 2006-03-14 | 1,880 | 1,880 | 1,845 | 1,860 | 36,400 | 845.46 |
| 2006-03-13 | 1,845 | 1,871 | 1,833 | 1,865 | 36,900 | 847.73 |
| 2006-03-10 | 1,822 | 1,850 | 1,821 | 1,828 | 35,900 | 830.91 |
| 2006-03-09 | 1,772 | 1,830 | 1,765 | 1,820 | 28,700 | 827.27 |
| 2006-03-08 | 1,820 | 1,829 | 1,790 | 1,800 | 35,000 | 818.18 |
| 2006-03-07 | 1,895 | 1,898 | 1,830 | 1,841 | 68,100 | 836.82 |
| 2006-03-06 | 1,835 | 1,889 | 1,827 | 1,879 | 147,300 | 854.09 |
| 2006-03-03 | 1,740 | 1,820 | 1,740 | 1,815 | 197,200 | 825 |
| 2006-03-02 | 1,774 | 1,775 | 1,730 | 1,730 | 36,200 | 786.36 |
| 2006-03-01 | 1,750 | 1,750 | 1,720 | 1,728 | 32,400 | 785.46 |
| 2006-02-28 | 1,760 | 1,763 | 1,735 | 1,751 | 48,100 | 795.91 |
| 2006-02-27 | 1,742 | 1,787 | 1,742 | 1,759 | 81,600 | 799.55 |
| 2006-02-24 | 1,710 | 1,730 | 1,705 | 1,730 | 30,800 | 786.36 |
| 2006-02-23 | 1,699 | 1,717 | 1,695 | 1,701 | 34,200 | 773.18 |
| 2006-02-22 | 1,689 | 1,712 | 1,683 | 1,699 | 46,800 | 772.27 |
| 2006-02-21 | 1,623 | 1,680 | 1,623 | 1,680 | 29,800 | 763.64 |
| 2006-02-20 | 1,681 | 1,692 | 1,645 | 1,653 | 51,200 | 751.36 |
| 2006-02-17 | 1,705 | 1,725 | 1,681 | 1,682 | 48,900 | 764.55 |
| 2006-02-16 | 1,701 | 1,720 | 1,690 | 1,705 | 41,700 | 775 |
| 2006-02-15 | 1,690 | 1,712 | 1,686 | 1,701 | 43,200 | 773.18 |
| 2006-02-14 | 1,680 | 1,696 | 1,650 | 1,693 | 41,600 | 769.55 |
| 2006-02-13 | 1,730 | 1,730 | 1,630 | 1,642 | 39,600 | 746.36 |
| 2006-02-10 | 1,736 | 1,736 | 1,700 | 1,725 | 40,500 | 784.09 |
| 2006-02-09 | 1,725 | 1,735 | 1,724 | 1,730 | 28,200 | 786.36 |
| 2006-02-08 | 1,740 | 1,740 | 1,711 | 1,711 | 37,300 | 777.73 |
| 2006-02-07 | 1,694 | 1,740 | 1,690 | 1,724 | 45,800 | 783.64 |
| 2006-02-06 | 1,716 | 1,729 | 1,715 | 1,724 | 36,100 | 783.64 |
| 2006-02-03 | 1,717 | 1,717 | 1,700 | 1,706 | 36,700 | 775.46 |
| 2006-02-02 | 1,699 | 1,729 | 1,696 | 1,707 | 74,600 | 775.91 |
| 2006-02-01 | 1,695 | 1,698 | 1,683 | 1,687 | 22,500 | 766.82 |
| 2006-01-31 | 1,690 | 1,693 | 1,680 | 1,683 | 28,700 | 765 |
| 2006-01-30 | 1,700 | 1,700 | 1,690 | 1,692 | 35,000 | 769.09 |
| 2006-01-27 | 1,680 | 1,690 | 1,670 | 1,690 | 40,600 | 768.18 |
| 2006-01-26 | 1,675 | 1,679 | 1,660 | 1,671 | 33,100 | 759.55 |
| 2006-01-25 | 1,643 | 1,685 | 1,643 | 1,668 | 23,400 | 758.18 |
| 2006-01-24 | 1,630 | 1,678 | 1,630 | 1,668 | 29,500 | 758.18 |
| 2006-01-23 | 1,672 | 1,681 | 1,621 | 1,621 | 38,300 | 736.82 |
| 2006-01-20 | 1,690 | 1,711 | 1,676 | 1,691 | 45,900 | 768.64 |
| 2006-01-19 | 1,630 | 1,700 | 1,610 | 1,666 | 61,200 | 757.27 |
| 2006-01-18 | 1,670 | 1,687 | 1,530 | 1,627 | 108,500 | 739.55 |
| 2006-01-17 | 1,736 | 1,740 | 1,695 | 1,697 | 129,600 | 771.36 |
| 2006-01-16 | 1,696 | 1,736 | 1,691 | 1,736 | 161,100 | 789.09 |
| 2006-01-13 | 1,636 | 1,672 | 1,633 | 1,666 | 76,800 | 757.27 |
| 2006-01-12 | 1,630 | 1,644 | 1,630 | 1,636 | 33,400 | 743.64 |
| 2006-01-11 | 1,644 | 1,645 | 1,620 | 1,631 | 42,900 | 741.36 |
| 2006-01-10 | 1,626 | 1,645 | 1,626 | 1,640 | 58,400 | 745.46 |
| 2006-01-06 | 1,629 | 1,630 | 1,617 | 1,619 | 53,500 | 735.91 |
| 2006-01-05 | 1,620 | 1,630 | 1,610 | 1,618 | 57,300 | 735.46 |
| 2006-01-04 | 1,577 | 1,608 | 1,573 | 1,602 | 37,100 | 728.18 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
