4644 イマジニア(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 | 1,490 | 1,509 | 1,470 | 1,497 | 18,000 | 1,497 |
| 2006-12-28 | 1,560 | 1,560 | 1,450 | 1,495 | 51,100 | 1,495 |
| 2006-12-27 | 1,600 | 1,600 | 1,548 | 1,560 | 208,100 | 1,560 |
| 2006-12-26 | 1,442 | 1,442 | 1,442 | 1,442 | 5,100 | 1,442 |
| 2006-12-25 | 1,260 | 1,281 | 1,242 | 1,242 | 13,200 | 1,242 |
| 2006-12-22 | 1,252 | 1,295 | 1,250 | 1,265 | 11,200 | 1,265 |
| 2006-12-21 | 1,313 | 1,315 | 1,276 | 1,276 | 4,700 | 1,276 |
| 2006-12-20 | 1,271 | 1,308 | 1,271 | 1,308 | 2,300 | 1,308 |
| 2006-12-19 | 1,298 | 1,308 | 1,281 | 1,308 | 3,800 | 1,308 |
| 2006-12-18 | 1,295 | 1,315 | 1,281 | 1,310 | 20,100 | 1,310 |
| 2006-12-15 | 1,320 | 1,320 | 1,310 | 1,315 | 6,100 | 1,315 |
| 2006-12-14 | 1,315 | 1,323 | 1,315 | 1,320 | 4,800 | 1,320 |
| 2006-12-13 | 1,315 | 1,335 | 1,315 | 1,318 | 4,200 | 1,318 |
| 2006-12-12 | 1,330 | 1,349 | 1,325 | 1,325 | 6,400 | 1,325 |
| 2006-12-11 | 1,332 | 1,335 | 1,321 | 1,332 | 5,500 | 1,332 |
| 2006-12-08 | 1,350 | 1,350 | 1,331 | 1,331 | 7,000 | 1,331 |
| 2006-12-07 | 1,360 | 1,368 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2006-12-06 | 1,300 | 1,370 | 1,300 | 1,359 | 17,700 | 1,359 |
| 2006-12-05 | 1,262 | 1,300 | 1,260 | 1,272 | 14,000 | 1,272 |
| 2006-12-04 | 1,310 | 1,310 | 1,241 | 1,241 | 5,600 | 1,241 |
| 2006-12-01 | 1,239 | 1,310 | 1,239 | 1,280 | 19,500 | 1,280 |
| 2006-11-30 | 1,224 | 1,236 | 1,216 | 1,236 | 2,100 | 1,236 |
| 2006-11-29 | 1,240 | 1,250 | 1,207 | 1,207 | 6,700 | 1,207 |
| 2006-11-28 | 1,206 | 1,245 | 1,206 | 1,240 | 2,400 | 1,240 |
| 2006-11-27 | 1,176 | 1,272 | 1,143 | 1,220 | 8,200 | 1,220 |
| 2006-11-24 | 1,200 | 1,216 | 1,190 | 1,216 | 4,800 | 1,216 |
| 2006-11-22 | 1,170 | 1,216 | 1,170 | 1,216 | 11,700 | 1,216 |
| 2006-11-21 | 1,150 | 1,175 | 1,145 | 1,169 | 10,300 | 1,169 |
| 2006-11-20 | 1,235 | 1,235 | 1,150 | 1,175 | 14,500 | 1,175 |
| 2006-11-17 | 1,289 | 1,289 | 1,199 | 1,235 | 14,400 | 1,235 |
| 2006-11-16 | 1,281 | 1,291 | 1,267 | 1,290 | 3,600 | 1,290 |
| 2006-11-15 | 1,297 | 1,301 | 1,280 | 1,301 | 10,100 | 1,301 |
| 2006-11-14 | 1,300 | 1,300 | 1,240 | 1,298 | 2,800 | 1,298 |
| 2006-11-13 | 1,273 | 1,300 | 1,250 | 1,290 | 19,500 | 1,290 |
| 2006-11-10 | 1,328 | 1,335 | 1,328 | 1,333 | 10,300 | 1,333 |
| 2006-11-09 | 1,295 | 1,335 | 1,276 | 1,335 | 17,000 | 1,335 |
| 2006-11-08 | 1,358 | 1,360 | 1,331 | 1,335 | 14,700 | 1,335 |
| 2006-11-07 | 1,345 | 1,364 | 1,341 | 1,364 | 5,100 | 1,364 |
| 2006-11-06 | 1,360 | 1,365 | 1,346 | 1,359 | 12,000 | 1,359 |
| 2006-11-02 | 1,360 | 1,365 | 1,360 | 1,365 | 6,800 | 1,365 |
| 2006-11-01 | 1,365 | 1,370 | 1,360 | 1,369 | 6,300 | 1,369 |
| 2006-10-31 | 1,367 | 1,370 | 1,360 | 1,361 | 5,200 | 1,361 |
| 2006-10-30 | 1,375 | 1,380 | 1,360 | 1,363 | 12,700 | 1,363 |
| 2006-10-27 | 1,365 | 1,373 | 1,360 | 1,363 | 12,600 | 1,363 |
| 2006-10-26 | 1,375 | 1,379 | 1,365 | 1,375 | 12,800 | 1,375 |
| 2006-10-25 | 1,378 | 1,378 | 1,360 | 1,370 | 11,200 | 1,370 |
| 2006-10-24 | 1,375 | 1,383 | 1,365 | 1,381 | 14,100 | 1,381 |
| 2006-10-23 | 1,364 | 1,378 | 1,364 | 1,375 | 10,800 | 1,375 |
| 2006-10-20 | 1,380 | 1,380 | 1,364 | 1,379 | 8,500 | 1,379 |
| 2006-10-19 | 1,380 | 1,400 | 1,350 | 1,381 | 30,200 | 1,381 |
| 2006-10-18 | 1,355 | 1,360 | 1,321 | 1,346 | 15,000 | 1,346 |
| 2006-10-17 | 1,417 | 1,417 | 1,340 | 1,343 | 28,000 | 1,343 |
| 2006-10-16 | 1,420 | 1,420 | 1,365 | 1,390 | 47,100 | 1,390 |
| 2006-10-13 | 1,270 | 1,290 | 1,265 | 1,280 | 32,600 | 1,280 |
| 2006-10-12 | 1,171 | 1,247 | 1,151 | 1,245 | 28,200 | 1,245 |
| 2006-10-11 | 1,228 | 1,240 | 1,191 | 1,191 | 17,300 | 1,191 |
| 2006-10-10 | 1,191 | 1,240 | 1,190 | 1,228 | 25,400 | 1,228 |
| 2006-10-06 | 1,188 | 1,235 | 1,188 | 1,231 | 30,200 | 1,231 |
| 2006-10-05 | 1,211 | 1,230 | 1,209 | 1,228 | 22,400 | 1,228 |
| 2006-10-04 | 1,200 | 1,225 | 1,200 | 1,200 | 59,600 | 1,200 |
| 2006-10-03 | 1,188 | 1,200 | 1,180 | 1,192 | 23,100 | 1,192 |
| 2006-10-02 | 1,165 | 1,185 | 1,143 | 1,170 | 8,900 | 1,170 |
| 2006-09-29 | 1,140 | 1,164 | 1,139 | 1,145 | 15,500 | 1,145 |
| 2006-09-28 | 1,101 | 1,120 | 1,100 | 1,120 | 6,600 | 1,120 |
| 2006-09-27 | 1,079 | 1,104 | 1,079 | 1,096 | 5,300 | 1,096 |
| 2006-09-26 | 1,065 | 1,080 | 1,065 | 1,075 | 4,200 | 1,075 |
| 2006-09-25 | 1,049 | 1,066 | 1,049 | 1,051 | 7,300 | 1,051 |
| 2006-09-22 | 1,069 | 1,069 | 1,031 | 1,050 | 9,800 | 1,050 |
| 2006-09-21 | 1,035 | 1,050 | 1,035 | 1,050 | 15,100 | 1,050 |
| 2006-09-20 | 1,015 | 1,041 | 1,010 | 1,036 | 27,000 | 1,036 |
| 2006-09-19 | 971 | 1,010 | 971 | 993 | 12,400 | 993 |
| 2006-09-15 | 990 | 1,004 | 980 | 1,000 | 1,300 | 1,000 |
| 2006-09-14 | 977 | 1,000 | 970 | 970 | 4,100 | 970 |
| 2006-09-13 | 1,000 | 1,000 | 986 | 997 | 7,700 | 997 |
| 2006-09-12 | 981 | 1,000 | 981 | 997 | 6,600 | 997 |
| 2006-09-11 | 1,040 | 1,040 | 970 | 980 | 11,400 | 980 |
| 2006-09-08 | 1,049 | 1,049 | 1,012 | 1,048 | 4,900 | 1,048 |
| 2006-09-07 | 1,029 | 1,050 | 1,011 | 1,050 | 8,700 | 1,050 |
| 2006-09-06 | 1,060 | 1,065 | 1,031 | 1,036 | 6,500 | 1,036 |
| 2006-09-05 | 1,080 | 1,090 | 1,056 | 1,090 | 2,200 | 1,090 |
| 2006-09-04 | 1,085 | 1,087 | 1,057 | 1,087 | 2,300 | 1,087 |
| 2006-09-01 | 1,051 | 1,085 | 1,051 | 1,085 | 6,200 | 1,085 |
| 2006-08-31 | 1,079 | 1,085 | 1,060 | 1,085 | 1,700 | 1,085 |
| 2006-08-30 | 1,088 | 1,099 | 1,059 | 1,074 | 2,700 | 1,074 |
| 2006-08-29 | 1,060 | 1,080 | 1,050 | 1,054 | 5,100 | 1,054 |
| 2006-08-28 | 1,101 | 1,101 | 1,060 | 1,060 | 12,700 | 1,060 |
| 2006-08-25 | 1,110 | 1,110 | 1,100 | 1,102 | 8,000 | 1,102 |
| 2006-08-24 | 1,130 | 1,130 | 1,107 | 1,120 | 6,000 | 1,120 |
| 2006-08-23 | 1,135 | 1,139 | 1,110 | 1,111 | 10,400 | 1,111 |
| 2006-08-22 | 1,113 | 1,130 | 1,110 | 1,129 | 5,100 | 1,129 |
| 2006-08-21 | 1,109 | 1,135 | 1,105 | 1,114 | 14,100 | 1,114 |
| 2006-08-18 | 1,139 | 1,145 | 1,123 | 1,126 | 4,200 | 1,126 |
| 2006-08-17 | 1,120 | 1,138 | 1,110 | 1,120 | 11,700 | 1,120 |
| 2006-08-16 | 1,113 | 1,134 | 1,113 | 1,120 | 3,500 | 1,120 |
| 2006-08-15 | 1,150 | 1,150 | 1,106 | 1,113 | 4,400 | 1,113 |
| 2006-08-14 | 1,139 | 1,140 | 1,113 | 1,140 | 10,000 | 1,140 |
| 2006-08-11 | 1,061 | 1,099 | 1,061 | 1,099 | 7,700 | 1,099 |
| 2006-08-10 | 1,030 | 1,090 | 1,030 | 1,056 | 4,100 | 1,056 |
| 2006-08-09 | 1,030 | 1,078 | 1,014 | 1,050 | 5,100 | 1,050 |
| 2006-08-08 | 1,069 | 1,100 | 1,050 | 1,050 | 23,500 | 1,050 |
| 2006-08-07 | 1,170 | 1,170 | 1,075 | 1,149 | 21,600 | 1,149 |
| 2006-08-04 | 1,130 | 1,172 | 1,101 | 1,130 | 26,900 | 1,130 |
| 2006-08-03 | 1,078 | 1,098 | 1,065 | 1,071 | 15,500 | 1,071 |
| 2006-08-02 | 1,000 | 1,040 | 1,000 | 1,031 | 10,500 | 1,031 |
| 2006-08-01 | 978 | 1,000 | 976 | 980 | 13,200 | 980 |
| 2006-07-31 | 970 | 984 | 930 | 975 | 15,600 | 975 |
| 2006-07-28 | 856 | 915 | 856 | 900 | 6,300 | 900 |
| 2006-07-27 | 840 | 865 | 830 | 851 | 12,100 | 851 |
| 2006-07-26 | 920 | 920 | 850 | 851 | 14,100 | 851 |
| 2006-07-25 | 950 | 964 | 910 | 910 | 13,400 | 910 |
| 2006-07-24 | 951 | 951 | 927 | 948 | 9,900 | 948 |
| 2006-07-21 | 982 | 1,002 | 971 | 991 | 6,800 | 991 |
| 2006-07-20 | 982 | 1,022 | 977 | 1,010 | 13,800 | 1,010 |
| 2006-07-19 | 1,010 | 1,016 | 960 | 961 | 36,500 | 961 |
| 2006-07-18 | 1,050 | 1,070 | 1,040 | 1,050 | 47,500 | 1,050 |
| 2006-07-14 | 1,070 | 1,090 | 1,051 | 1,080 | 30,600 | 1,080 |
| 2006-07-13 | 1,090 | 1,090 | 1,075 | 1,080 | 19,800 | 1,080 |
| 2006-07-12 | 1,094 | 1,101 | 1,081 | 1,090 | 20,600 | 1,090 |
| 2006-07-11 | 1,150 | 1,150 | 1,090 | 1,090 | 33,100 | 1,090 |
| 2006-07-10 | 1,135 | 1,139 | 1,075 | 1,120 | 21,200 | 1,120 |
| 2006-07-07 | 1,163 | 1,164 | 1,145 | 1,150 | 19,400 | 1,150 |
| 2006-07-06 | 1,190 | 1,193 | 1,160 | 1,162 | 13,300 | 1,162 |
| 2006-07-05 | 1,205 | 1,250 | 1,165 | 1,180 | 41,000 | 1,180 |
| 2006-07-04 | 1,186 | 1,190 | 1,170 | 1,190 | 22,500 | 1,190 |
| 2006-07-03 | 1,163 | 1,180 | 1,160 | 1,166 | 12,000 | 1,166 |
| 2006-06-30 | 1,150 | 1,175 | 1,141 | 1,160 | 8,700 | 1,160 |
| 2006-06-29 | 1,170 | 1,175 | 1,130 | 1,130 | 11,900 | 1,130 |
| 2006-06-28 | 1,150 | 1,150 | 1,135 | 1,136 | 7,500 | 1,136 |
| 2006-06-27 | 1,154 | 1,175 | 1,142 | 1,155 | 18,200 | 1,155 |
| 2006-06-26 | 1,218 | 1,218 | 1,160 | 1,174 | 5,500 | 1,174 |
| 2006-06-23 | 1,190 | 1,216 | 1,170 | 1,216 | 13,300 | 1,216 |
| 2006-06-22 | 1,240 | 1,240 | 1,185 | 1,200 | 16,800 | 1,200 |
| 2006-06-21 | 1,220 | 1,230 | 1,210 | 1,220 | 10,400 | 1,220 |
| 2006-06-20 | 1,230 | 1,265 | 1,210 | 1,240 | 21,900 | 1,240 |
| 2006-06-19 | 1,210 | 1,274 | 1,210 | 1,261 | 24,300 | 1,261 |
| 2006-06-16 | 1,235 | 1,249 | 1,210 | 1,215 | 44,000 | 1,215 |
| 2006-06-15 | 1,140 | 1,199 | 1,140 | 1,175 | 30,500 | 1,175 |
| 2006-06-14 | 1,100 | 1,146 | 1,100 | 1,130 | 9,900 | 1,130 |
| 2006-06-13 | 1,121 | 1,125 | 1,050 | 1,120 | 13,100 | 1,120 |
| 2006-06-12 | 1,100 | 1,164 | 1,100 | 1,119 | 6,200 | 1,119 |
| 2006-06-09 | 1,100 | 1,130 | 1,050 | 1,105 | 9,500 | 1,105 |
| 2006-06-08 | 1,030 | 1,090 | 1,005 | 1,080 | 35,700 | 1,080 |
| 2006-06-07 | 1,061 | 1,074 | 1,040 | 1,050 | 10,800 | 1,050 |
| 2006-06-06 | 1,079 | 1,091 | 1,055 | 1,089 | 14,800 | 1,089 |
| 2006-06-05 | 1,100 | 1,131 | 1,080 | 1,099 | 31,700 | 1,099 |
| 2006-06-02 | 1,120 | 1,135 | 1,008 | 1,090 | 71,000 | 1,090 |
| 2006-06-01 | 1,158 | 1,235 | 1,145 | 1,145 | 19,900 | 1,145 |
| 2006-05-31 | 1,177 | 1,177 | 1,105 | 1,121 | 26,100 | 1,121 |
| 2006-05-30 | 1,200 | 1,200 | 1,150 | 1,177 | 31,000 | 1,177 |
| 2006-05-29 | 1,340 | 1,340 | 1,252 | 1,295 | 20,900 | 1,295 |
| 2006-05-26 | 1,380 | 1,400 | 1,340 | 1,350 | 16,000 | 1,350 |
| 2006-05-25 | 1,415 | 1,415 | 1,382 | 1,400 | 6,800 | 1,400 |
| 2006-05-24 | 1,401 | 1,420 | 1,380 | 1,415 | 9,600 | 1,415 |
| 2006-05-23 | 1,499 | 1,500 | 1,410 | 1,421 | 17,000 | 1,421 |
| 2006-05-22 | 1,500 | 1,548 | 1,460 | 1,500 | 24,400 | 1,500 |
| 2006-05-19 | 1,451 | 1,465 | 1,402 | 1,465 | 27,800 | 1,465 |
| 2006-05-18 | 1,350 | 1,487 | 1,325 | 1,451 | 61,200 | 1,451 |
| 2006-05-17 | 1,443 | 1,443 | 1,350 | 1,396 | 35,500 | 1,396 |
| 2006-05-16 | 1,456 | 1,469 | 1,401 | 1,445 | 30,100 | 1,445 |
| 2006-05-15 | 1,475 | 1,517 | 1,455 | 1,469 | 28,400 | 1,469 |
| 2006-05-12 | 1,426 | 1,546 | 1,426 | 1,500 | 73,100 | 1,500 |
| 2006-05-11 | 1,649 | 1,650 | 1,550 | 1,576 | 31,500 | 1,576 |
| 2006-05-10 | 1,623 | 1,663 | 1,615 | 1,621 | 106,700 | 1,621 |
| 2006-05-09 | 1,720 | 1,745 | 1,655 | 1,717 | 112,300 | 1,717 |
| 2006-05-08 | 1,880 | 1,889 | 1,868 | 1,870 | 29,900 | 1,870 |
| 2006-05-02 | 1,870 | 1,872 | 1,866 | 1,868 | 21,500 | 1,868 |
| 2006-05-01 | 1,872 | 1,879 | 1,865 | 1,879 | 12,000 | 1,879 |
| 2006-04-28 | 1,889 | 1,889 | 1,852 | 1,870 | 14,900 | 1,870 |
| 2006-04-27 | 1,868 | 1,885 | 1,865 | 1,866 | 22,000 | 1,866 |
| 2006-04-26 | 1,890 | 1,890 | 1,865 | 1,875 | 15,500 | 1,875 |
| 2006-04-25 | 1,863 | 1,900 | 1,863 | 1,900 | 16,800 | 1,900 |
| 2006-04-24 | 1,860 | 1,916 | 1,855 | 1,864 | 35,000 | 1,864 |
| 2006-04-21 | 1,945 | 1,960 | 1,881 | 1,950 | 44,300 | 1,950 |
| 2006-04-20 | 1,982 | 1,991 | 1,950 | 1,952 | 16,700 | 1,952 |
| 2006-04-19 | 2,005 | 2,010 | 1,980 | 1,991 | 73,300 | 1,991 |
| 2006-04-18 | 1,965 | 2,040 | 1,950 | 2,040 | 12,800 | 2,040 |
| 2006-04-17 | 2,065 | 2,065 | 2,010 | 2,045 | 25,400 | 2,045 |
| 2006-04-14 | 2,090 | 2,090 | 2,065 | 2,075 | 17,000 | 2,075 |
| 2006-04-13 | 2,100 | 2,100 | 2,070 | 2,095 | 9,400 | 2,095 |
| 2006-04-12 | 2,075 | 2,100 | 2,055 | 2,100 | 18,700 | 2,100 |
| 2006-04-11 | 2,075 | 2,095 | 2,055 | 2,095 | 19,400 | 2,095 |
| 2006-04-10 | 2,090 | 2,090 | 2,065 | 2,070 | 9,100 | 2,070 |
| 2006-04-07 | 2,050 | 2,095 | 2,050 | 2,090 | 12,800 | 2,090 |
| 2006-04-06 | 2,085 | 2,105 | 2,065 | 2,090 | 32,200 | 2,090 |
| 2006-04-05 | 2,135 | 2,135 | 2,100 | 2,100 | 38,200 | 2,100 |
| 2006-04-04 | 2,150 | 2,150 | 2,120 | 2,140 | 37,400 | 2,140 |
| 2006-04-03 | 2,100 | 2,150 | 2,095 | 2,130 | 70,300 | 2,130 |
| 2006-03-31 | 2,120 | 2,145 | 2,100 | 2,100 | 31,900 | 2,100 |
| 2006-03-30 | 2,090 | 2,120 | 2,080 | 2,080 | 23,300 | 2,080 |
| 2006-03-29 | 2,075 | 2,090 | 2,055 | 2,085 | 28,900 | 2,085 |
| 2006-03-28 | 2,035 | 2,090 | 2,035 | 2,080 | 11,100 | 2,080 |
| 2006-03-27 | 2,060 | 2,065 | 2,030 | 2,060 | 20,400 | 2,060 |
| 2006-03-24 | 2,030 | 2,055 | 2,010 | 2,055 | 33,200 | 2,055 |
| 2006-03-23 | 2,040 | 2,040 | 2,020 | 2,035 | 10,300 | 2,035 |
| 2006-03-22 | 2,005 | 2,040 | 2,005 | 2,030 | 13,800 | 2,030 |
| 2006-03-20 | 2,010 | 2,050 | 2,005 | 2,015 | 32,000 | 2,015 |
| 2006-03-17 | 2,010 | 2,045 | 2,005 | 2,045 | 9,300 | 2,045 |
| 2006-03-16 | 2,065 | 2,065 | 2,020 | 2,050 | 49,900 | 2,050 |
| 2006-03-15 | 2,030 | 2,065 | 2,030 | 2,065 | 16,500 | 2,065 |
| 2006-03-14 | 2,055 | 2,065 | 2,025 | 2,050 | 44,400 | 2,050 |
| 2006-03-13 | 2,070 | 2,070 | 2,010 | 2,055 | 28,800 | 2,055 |
| 2006-03-10 | 1,986 | 1,997 | 1,951 | 1,997 | 20,200 | 1,997 |
| 2006-03-09 | 1,950 | 1,974 | 1,930 | 1,974 | 31,600 | 1,974 |
| 2006-03-08 | 1,948 | 1,957 | 1,930 | 1,957 | 14,100 | 1,957 |
| 2006-03-07 | 1,947 | 1,957 | 1,908 | 1,953 | 22,900 | 1,953 |
| 2006-03-06 | 1,870 | 1,937 | 1,870 | 1,930 | 9,500 | 1,930 |
| 2006-03-03 | 1,917 | 1,917 | 1,869 | 1,895 | 13,700 | 1,895 |
| 2006-03-02 | 1,921 | 1,950 | 1,911 | 1,930 | 17,400 | 1,930 |
| 2006-03-01 | 1,929 | 1,940 | 1,910 | 1,938 | 26,700 | 1,938 |
| 2006-02-28 | 2,000 | 2,000 | 1,952 | 1,989 | 13,900 | 1,989 |
| 2006-02-27 | 2,030 | 2,030 | 1,975 | 1,995 | 52,600 | 1,995 |
| 2006-02-24 | 2,000 | 2,040 | 1,970 | 2,025 | 63,900 | 2,025 |
| 2006-02-23 | 1,910 | 1,999 | 1,910 | 1,999 | 34,200 | 1,999 |
| 2006-02-22 | 1,869 | 1,925 | 1,869 | 1,904 | 77,400 | 1,904 |
| 2006-02-21 | 1,836 | 1,950 | 1,830 | 1,899 | 157,800 | 1,899 |
| 2006-02-20 | 1,900 | 1,910 | 1,810 | 1,866 | 81,100 | 1,866 |
| 2006-02-17 | 2,055 | 2,055 | 1,970 | 1,970 | 76,800 | 1,970 |
| 2006-02-16 | 2,055 | 2,075 | 2,005 | 2,070 | 23,300 | 2,070 |
| 2006-02-15 | 2,155 | 2,155 | 2,005 | 2,095 | 41,200 | 2,095 |
| 2006-02-14 | 2,100 | 2,165 | 1,945 | 2,095 | 83,600 | 2,095 |
| 2006-02-13 | 2,320 | 2,330 | 2,125 | 2,175 | 192,400 | 2,175 |
| 2006-02-10 | 2,285 | 2,300 | 2,160 | 2,245 | 62,000 | 2,245 |
| 2006-02-09 | 2,275 | 2,295 | 2,260 | 2,285 | 44,300 | 2,285 |
| 2006-02-08 | 2,220 | 2,265 | 2,200 | 2,265 | 74,300 | 2,265 |
| 2006-02-07 | 2,210 | 2,240 | 2,200 | 2,230 | 68,400 | 2,230 |
| 2006-02-06 | 2,185 | 2,200 | 2,120 | 2,200 | 109,600 | 2,200 |
| 2006-02-03 | 2,095 | 2,120 | 2,070 | 2,105 | 27,000 | 2,105 |
| 2006-02-02 | 2,080 | 2,105 | 2,050 | 2,105 | 32,200 | 2,105 |
| 2006-02-01 | 2,055 | 2,090 | 2,035 | 2,050 | 54,800 | 2,050 |
| 2006-01-31 | 2,145 | 2,145 | 2,080 | 2,095 | 36,000 | 2,095 |
| 2006-01-30 | 2,185 | 2,200 | 2,110 | 2,145 | 56,300 | 2,145 |
| 2006-01-27 | 2,125 | 2,170 | 2,100 | 2,140 | 40,200 | 2,140 |
| 2006-01-26 | 2,095 | 2,130 | 2,070 | 2,085 | 48,200 | 2,085 |
| 2006-01-25 | 2,000 | 2,075 | 2,000 | 2,060 | 26,300 | 2,060 |
| 2006-01-24 | 1,927 | 2,045 | 1,927 | 1,990 | 59,700 | 1,990 |
| 2006-01-23 | 1,902 | 1,990 | 1,799 | 1,897 | 97,800 | 1,897 |
| 2006-01-20 | 2,205 | 2,250 | 2,010 | 2,050 | 63,800 | 2,050 |
| 2006-01-19 | 1,879 | 2,155 | 1,879 | 2,125 | 160,100 | 2,125 |
| 2006-01-18 | 1,980 | 1,980 | 1,810 | 1,969 | 195,600 | 1,969 |
| 2006-01-17 | 2,290 | 2,370 | 2,095 | 2,210 | 114,700 | 2,210 |
| 2006-01-16 | 2,390 | 2,395 | 2,350 | 2,370 | 92,100 | 2,370 |
| 2006-01-13 | 2,260 | 2,330 | 2,250 | 2,325 | 64,400 | 2,325 |
| 2006-01-12 | 2,290 | 2,295 | 2,215 | 2,250 | 147,000 | 2,250 |
| 2006-01-11 | 2,145 | 2,270 | 2,135 | 2,250 | 183,400 | 2,250 |
| 2006-01-10 | 2,075 | 2,095 | 2,050 | 2,075 | 43,500 | 2,075 |
| 2006-01-06 | 2,050 | 2,095 | 2,030 | 2,075 | 53,600 | 2,075 |
| 2006-01-05 | 2,125 | 2,125 | 2,035 | 2,070 | 79,400 | 2,070 |
| 2006-01-04 | 2,190 | 2,190 | 2,030 | 2,125 | 133,300 | 2,125 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
