4674 (株)クレスコ 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 | 1,120 | 1,123 | 1,115 | 1,115 | 2,000 | 278.75 |
| 2006-12-28 | 1,134 | 1,141 | 1,128 | 1,133 | 5,000 | 283.25 |
| 2006-12-27 | 1,146 | 1,146 | 1,131 | 1,132 | 3,900 | 283 |
| 2006-12-26 | 1,107 | 1,127 | 1,107 | 1,127 | 6,800 | 281.75 |
| 2006-12-25 | 1,150 | 1,150 | 1,110 | 1,110 | 14,900 | 277.50 |
| 2006-12-22 | 1,107 | 1,122 | 1,105 | 1,114 | 6,400 | 278.50 |
| 2006-12-21 | 1,120 | 1,124 | 1,108 | 1,112 | 4,200 | 278 |
| 2006-12-20 | 1,107 | 1,124 | 1,107 | 1,110 | 3,200 | 277.50 |
| 2006-12-19 | 1,115 | 1,115 | 1,106 | 1,108 | 3,400 | 277 |
| 2006-12-18 | 1,120 | 1,130 | 1,115 | 1,119 | 5,500 | 279.75 |
| 2006-12-15 | 1,118 | 1,124 | 1,115 | 1,115 | 4,300 | 278.75 |
| 2006-12-14 | 1,120 | 1,122 | 1,100 | 1,118 | 6,900 | 279.50 |
| 2006-12-13 | 1,090 | 1,100 | 1,070 | 1,100 | 4,100 | 275 |
| 2006-12-12 | 1,075 | 1,090 | 1,065 | 1,070 | 7,300 | 267.50 |
| 2006-12-11 | 1,059 | 1,074 | 1,043 | 1,065 | 8,700 | 266.25 |
| 2006-12-08 | 1,029 | 1,059 | 1,029 | 1,058 | 13,900 | 264.50 |
| 2006-12-07 | 1,058 | 1,060 | 1,049 | 1,049 | 9,000 | 262.25 |
| 2006-12-06 | 1,059 | 1,059 | 1,049 | 1,058 | 5,600 | 264.50 |
| 2006-12-05 | 1,060 | 1,060 | 1,033 | 1,059 | 7,800 | 264.75 |
| 2006-12-04 | 1,070 | 1,071 | 1,058 | 1,063 | 5,800 | 265.75 |
| 2006-12-01 | 1,069 | 1,070 | 1,060 | 1,061 | 4,200 | 265.25 |
| 2006-11-30 | 1,062 | 1,062 | 1,044 | 1,056 | 13,700 | 264 |
| 2006-11-29 | 1,063 | 1,085 | 1,056 | 1,061 | 20,000 | 265.25 |
| 2006-11-28 | 1,040 | 1,075 | 1,040 | 1,063 | 11,500 | 265.75 |
| 2006-11-27 | 1,023 | 1,036 | 1,015 | 1,036 | 8,100 | 259 |
| 2006-11-24 | 1,029 | 1,029 | 990 | 1,022 | 9,800 | 255.50 |
| 2006-11-22 | 1,005 | 1,020 | 1,001 | 1,020 | 18,300 | 255 |
| 2006-11-21 | 1,011 | 1,032 | 1,001 | 1,005 | 8,500 | 251.25 |
| 2006-11-20 | 1,038 | 1,059 | 1,011 | 1,011 | 5,000 | 252.75 |
| 2006-11-17 | 1,048 | 1,055 | 1,036 | 1,038 | 9,000 | 259.50 |
| 2006-11-16 | 1,035 | 1,063 | 1,035 | 1,048 | 5,400 | 262 |
| 2006-11-15 | 1,055 | 1,061 | 1,030 | 1,034 | 6,400 | 258.50 |
| 2006-11-14 | 1,031 | 1,058 | 1,020 | 1,053 | 5,800 | 263.25 |
| 2006-11-13 | 1,053 | 1,054 | 1,027 | 1,031 | 6,800 | 257.75 |
| 2006-11-10 | 1,054 | 1,054 | 1,048 | 1,049 | 5,900 | 262.25 |
| 2006-11-09 | 1,070 | 1,070 | 1,051 | 1,054 | 10,600 | 263.50 |
| 2006-11-08 | 1,070 | 1,085 | 1,063 | 1,074 | 6,800 | 268.50 |
| 2006-11-07 | 1,072 | 1,085 | 1,068 | 1,069 | 4,000 | 267.25 |
| 2006-11-06 | 1,084 | 1,089 | 1,058 | 1,070 | 6,600 | 267.50 |
| 2006-11-02 | 1,089 | 1,090 | 1,070 | 1,090 | 7,900 | 272.50 |
| 2006-11-01 | 1,066 | 1,090 | 1,066 | 1,089 | 5,500 | 272.25 |
| 2006-10-31 | 1,084 | 1,084 | 1,065 | 1,081 | 27,600 | 270.25 |
| 2006-10-30 | 1,067 | 1,080 | 1,065 | 1,066 | 12,200 | 266.50 |
| 2006-10-27 | 1,110 | 1,116 | 1,085 | 1,090 | 9,100 | 272.50 |
| 2006-10-26 | 1,120 | 1,122 | 1,101 | 1,117 | 2,500 | 279.25 |
| 2006-10-25 | 1,129 | 1,129 | 1,100 | 1,120 | 6,800 | 280 |
| 2006-10-24 | 1,121 | 1,130 | 1,101 | 1,118 | 4,600 | 279.50 |
| 2006-10-23 | 1,078 | 1,122 | 1,078 | 1,121 | 7,300 | 280.25 |
| 2006-10-20 | 1,100 | 1,101 | 1,081 | 1,092 | 4,300 | 273 |
| 2006-10-19 | 1,110 | 1,128 | 1,080 | 1,100 | 6,200 | 275 |
| 2006-10-18 | 1,127 | 1,127 | 1,083 | 1,114 | 6,500 | 278.50 |
| 2006-10-17 | 1,126 | 1,128 | 1,116 | 1,128 | 2,800 | 282 |
| 2006-10-16 | 1,126 | 1,136 | 1,101 | 1,126 | 5,200 | 281.50 |
| 2006-10-13 | 1,145 | 1,145 | 1,106 | 1,136 | 4,400 | 284 |
| 2006-10-12 | 1,101 | 1,141 | 1,101 | 1,121 | 8,400 | 280.25 |
| 2006-10-11 | 1,134 | 1,135 | 1,102 | 1,120 | 7,900 | 280 |
| 2006-10-10 | 1,132 | 1,151 | 1,122 | 1,143 | 5,900 | 285.75 |
| 2006-10-06 | 1,156 | 1,164 | 1,133 | 1,152 | 3,300 | 288 |
| 2006-10-05 | 1,140 | 1,172 | 1,123 | 1,172 | 9,400 | 293 |
| 2006-10-04 | 1,171 | 1,180 | 1,148 | 1,152 | 10,200 | 288 |
| 2006-10-03 | 1,186 | 1,190 | 1,164 | 1,177 | 5,600 | 294.25 |
| 2006-10-02 | 1,183 | 1,185 | 1,173 | 1,185 | 1,900 | 296.25 |
| 2006-09-29 | 1,196 | 1,203 | 1,175 | 1,183 | 9,900 | 295.75 |
| 2006-09-28 | 1,186 | 1,193 | 1,172 | 1,192 | 7,800 | 298 |
| 2006-09-27 | 1,126 | 1,179 | 1,120 | 1,179 | 7,200 | 294.75 |
| 2006-09-26 | 1,166 | 1,166 | 1,131 | 1,146 | 6,000 | 286.50 |
| 2006-09-25 | 1,162 | 1,173 | 1,130 | 1,173 | 10,000 | 293.25 |
| 2006-09-22 | 1,151 | 1,170 | 1,140 | 1,162 | 10,000 | 290.50 |
| 2006-09-21 | 1,155 | 1,177 | 1,152 | 1,166 | 12,000 | 291.50 |
| 2006-09-20 | 1,181 | 1,190 | 1,172 | 1,172 | 10,400 | 293 |
| 2006-09-19 | 1,187 | 1,208 | 1,180 | 1,192 | 6,800 | 298 |
| 2006-09-15 | 1,208 | 1,219 | 1,187 | 1,207 | 13,600 | 301.75 |
| 2006-09-14 | 1,175 | 1,218 | 1,164 | 1,208 | 42,100 | 302 |
| 2006-09-13 | 1,205 | 1,219 | 1,180 | 1,184 | 37,500 | 296 |
| 2006-09-12 | 1,215 | 1,220 | 1,201 | 1,205 | 23,800 | 301.25 |
| 2006-09-11 | 1,223 | 1,237 | 1,209 | 1,215 | 31,300 | 303.75 |
| 2006-09-08 | 1,206 | 1,236 | 1,200 | 1,223 | 36,600 | 305.75 |
| 2006-09-07 | 1,236 | 1,240 | 1,200 | 1,226 | 36,800 | 306.50 |
| 2006-09-06 | 1,228 | 1,247 | 1,223 | 1,236 | 44,500 | 309 |
| 2006-09-05 | 1,197 | 1,230 | 1,197 | 1,220 | 47,400 | 305 |
| 2006-09-04 | 1,200 | 1,217 | 1,190 | 1,196 | 59,200 | 299 |
| 2006-09-01 | 1,162 | 1,195 | 1,154 | 1,187 | 59,100 | 296.75 |
| 2006-08-31 | 1,154 | 1,170 | 1,150 | 1,162 | 99,500 | 290.50 |
| 2006-08-30 | 1,149 | 1,164 | 1,134 | 1,134 | 62,600 | 283.50 |
| 2006-08-29 | 1,120 | 1,180 | 1,110 | 1,145 | 102,100 | 286.25 |
| 2006-08-28 | 1,120 | 1,121 | 1,100 | 1,102 | 24,300 | 275.50 |
| 2006-08-25 | 1,125 | 1,125 | 1,106 | 1,121 | 30,700 | 280.25 |
| 2006-08-24 | 1,101 | 1,128 | 1,101 | 1,128 | 34,700 | 282 |
| 2006-08-23 | 1,110 | 1,114 | 1,100 | 1,100 | 25,000 | 275 |
| 2006-08-22 | 1,112 | 1,119 | 1,092 | 1,107 | 46,700 | 276.75 |
| 2006-08-21 | 1,102 | 1,113 | 1,090 | 1,112 | 79,900 | 278 |
| 2006-08-18 | 1,088 | 1,092 | 1,079 | 1,085 | 35,800 | 271.25 |
| 2006-08-17 | 1,077 | 1,093 | 1,070 | 1,077 | 55,100 | 269.25 |
| 2006-08-16 | 1,075 | 1,086 | 1,060 | 1,066 | 45,300 | 266.50 |
| 2006-08-15 | 1,070 | 1,087 | 1,057 | 1,060 | 40,800 | 265 |
| 2006-08-14 | 1,063 | 1,088 | 1,052 | 1,063 | 49,700 | 265.75 |
| 2006-08-11 | 1,047 | 1,069 | 1,046 | 1,063 | 19,700 | 265.75 |
| 2006-08-10 | 1,088 | 1,088 | 1,060 | 1,079 | 38,600 | 269.75 |
| 2006-08-09 | 1,040 | 1,055 | 1,002 | 1,039 | 51,800 | 259.75 |
| 2006-08-08 | 1,078 | 1,111 | 1,041 | 1,062 | 69,200 | 265.50 |
| 2006-08-07 | 1,125 | 1,125 | 1,056 | 1,072 | 55,000 | 268 |
| 2006-08-04 | 1,132 | 1,145 | 1,119 | 1,123 | 32,200 | 280.75 |
| 2006-08-03 | 1,177 | 1,177 | 1,146 | 1,152 | 42,000 | 288 |
| 2006-08-02 | 1,230 | 1,234 | 1,160 | 1,179 | 103,700 | 294.75 |
| 2006-08-01 | 1,190 | 1,240 | 1,190 | 1,231 | 80,300 | 307.75 |
| 2006-07-31 | 1,365 | 1,379 | 1,348 | 1,370 | 4,600 | 342.50 |
| 2006-07-28 | 1,341 | 1,350 | 1,338 | 1,345 | 1,700 | 336.25 |
| 2006-07-27 | 1,320 | 1,342 | 1,300 | 1,342 | 2,300 | 335.50 |
| 2006-07-26 | 1,350 | 1,360 | 1,320 | 1,320 | 5,000 | 330 |
| 2006-07-25 | 1,400 | 1,400 | 1,354 | 1,355 | 4,800 | 338.75 |
| 2006-07-24 | 1,332 | 1,338 | 1,311 | 1,311 | 1,700 | 327.75 |
| 2006-07-21 | 1,354 | 1,354 | 1,333 | 1,341 | 6,200 | 335.25 |
| 2006-07-20 | 1,361 | 1,380 | 1,350 | 1,355 | 6,700 | 338.75 |
| 2006-07-19 | 1,359 | 1,372 | 1,342 | 1,342 | 3,400 | 335.50 |
| 2006-07-18 | 1,426 | 1,426 | 1,356 | 1,358 | 2,400 | 339.50 |
| 2006-07-14 | 1,446 | 1,446 | 1,421 | 1,425 | 15,300 | 356.25 |
| 2006-07-13 | 1,428 | 1,446 | 1,420 | 1,446 | 18,300 | 361.50 |
| 2006-07-12 | 1,405 | 1,430 | 1,400 | 1,429 | 15,400 | 357.25 |
| 2006-07-11 | 1,401 | 1,407 | 1,400 | 1,400 | 4,900 | 350 |
| 2006-07-10 | 1,424 | 1,425 | 1,400 | 1,405 | 5,900 | 351.25 |
| 2006-07-07 | 1,447 | 1,453 | 1,430 | 1,430 | 2,100 | 357.50 |
| 2006-07-06 | 1,463 | 1,463 | 1,440 | 1,441 | 1,400 | 360.25 |
| 2006-07-05 | 1,468 | 1,468 | 1,462 | 1,462 | 1,300 | 365.50 |
| 2006-07-04 | 1,457 | 1,477 | 1,446 | 1,465 | 4,500 | 366.25 |
| 2006-07-03 | 1,480 | 1,499 | 1,450 | 1,457 | 7,600 | 364.25 |
| 2006-06-30 | 1,483 | 1,490 | 1,475 | 1,480 | 14,600 | 370 |
| 2006-06-29 | 1,480 | 1,480 | 1,444 | 1,446 | 6,300 | 361.50 |
| 2006-06-28 | 1,485 | 1,485 | 1,450 | 1,484 | 6,400 | 371 |
| 2006-06-27 | 1,482 | 1,485 | 1,479 | 1,485 | 5,100 | 371.25 |
| 2006-06-26 | 1,480 | 1,490 | 1,475 | 1,490 | 3,900 | 372.50 |
| 2006-06-23 | 1,519 | 1,519 | 1,480 | 1,500 | 6,700 | 375 |
| 2006-06-22 | 1,480 | 1,500 | 1,470 | 1,500 | 5,300 | 375 |
| 2006-06-21 | 1,467 | 1,485 | 1,451 | 1,480 | 12,100 | 370 |
| 2006-06-20 | 1,466 | 1,467 | 1,455 | 1,466 | 2,800 | 366.50 |
| 2006-06-19 | 1,459 | 1,475 | 1,457 | 1,466 | 4,100 | 366.50 |
| 2006-06-16 | 1,425 | 1,465 | 1,425 | 1,458 | 7,700 | 364.50 |
| 2006-06-15 | 1,402 | 1,440 | 1,398 | 1,438 | 16,300 | 359.50 |
| 2006-06-14 | 1,400 | 1,430 | 1,398 | 1,398 | 53,600 | 349.50 |
| 2006-06-13 | 1,404 | 1,404 | 1,392 | 1,393 | 8,100 | 348.25 |
| 2006-06-12 | 1,395 | 1,408 | 1,395 | 1,406 | 4,300 | 351.50 |
| 2006-06-09 | 1,381 | 1,420 | 1,381 | 1,403 | 11,200 | 350.75 |
| 2006-06-08 | 1,403 | 1,405 | 1,400 | 1,401 | 4,600 | 350.25 |
| 2006-06-07 | 1,452 | 1,460 | 1,430 | 1,433 | 4,100 | 358.25 |
| 2006-06-06 | 1,434 | 1,458 | 1,434 | 1,452 | 4,200 | 363 |
| 2006-06-05 | 1,519 | 1,519 | 1,469 | 1,504 | 2,200 | 376 |
| 2006-06-02 | 1,500 | 1,519 | 1,405 | 1,519 | 18,100 | 379.75 |
| 2006-06-01 | 1,480 | 1,500 | 1,480 | 1,500 | 10,800 | 375 |
| 2006-05-31 | 1,506 | 1,524 | 1,480 | 1,481 | 12,300 | 370.25 |
| 2006-05-30 | 1,590 | 1,590 | 1,563 | 1,567 | 6,800 | 391.75 |
| 2006-05-29 | 1,580 | 1,589 | 1,580 | 1,589 | 3,600 | 397.25 |
| 2006-05-26 | 1,592 | 1,592 | 1,580 | 1,589 | 5,700 | 397.25 |
| 2006-05-25 | 1,578 | 1,580 | 1,570 | 1,575 | 11,000 | 393.75 |
| 2006-05-24 | 1,560 | 1,564 | 1,550 | 1,556 | 8,500 | 389 |
| 2006-05-23 | 1,560 | 1,580 | 1,552 | 1,559 | 8,400 | 389.75 |
| 2006-05-22 | 1,557 | 1,580 | 1,557 | 1,580 | 11,600 | 395 |
| 2006-05-19 | 1,543 | 1,579 | 1,543 | 1,579 | 6,600 | 394.75 |
| 2006-05-18 | 1,579 | 1,580 | 1,535 | 1,566 | 10,600 | 391.50 |
| 2006-05-17 | 1,559 | 1,583 | 1,550 | 1,583 | 11,600 | 395.75 |
| 2006-05-16 | 1,559 | 1,579 | 1,526 | 1,556 | 25,400 | 389 |
| 2006-05-15 | 1,516 | 1,554 | 1,514 | 1,549 | 10,300 | 387.25 |
| 2006-05-12 | 1,570 | 1,570 | 1,540 | 1,546 | 8,200 | 386.50 |
| 2006-05-11 | 1,560 | 1,576 | 1,560 | 1,563 | 7,600 | 390.75 |
| 2006-05-10 | 1,554 | 1,570 | 1,540 | 1,552 | 8,400 | 388 |
| 2006-05-09 | 1,620 | 1,625 | 1,580 | 1,584 | 12,400 | 396 |
| 2006-05-08 | 1,590 | 1,620 | 1,581 | 1,609 | 17,500 | 402.25 |
| 2006-05-02 | 1,540 | 1,581 | 1,537 | 1,581 | 18,000 | 395.25 |
| 2006-05-01 | 1,531 | 1,560 | 1,524 | 1,554 | 19,000 | 388.50 |
| 2006-04-28 | 1,556 | 1,580 | 1,540 | 1,561 | 16,000 | 390.25 |
| 2006-04-27 | 1,558 | 1,595 | 1,551 | 1,580 | 20,500 | 395 |
| 2006-04-26 | 1,538 | 1,557 | 1,524 | 1,553 | 16,400 | 388.25 |
| 2006-04-25 | 1,500 | 1,540 | 1,445 | 1,538 | 40,500 | 384.50 |
| 2006-04-24 | 1,531 | 1,537 | 1,515 | 1,528 | 26,600 | 382 |
| 2006-04-21 | 1,530 | 1,537 | 1,505 | 1,520 | 34,500 | 380 |
| 2006-04-20 | 1,484 | 1,527 | 1,484 | 1,503 | 38,300 | 375.75 |
| 2006-04-19 | 1,480 | 1,508 | 1,470 | 1,470 | 27,500 | 367.50 |
| 2006-04-18 | 1,446 | 1,472 | 1,445 | 1,464 | 23,600 | 366 |
| 2006-04-17 | 1,452 | 1,466 | 1,450 | 1,451 | 24,900 | 362.75 |
| 2006-04-14 | 1,468 | 1,478 | 1,443 | 1,450 | 27,300 | 362.50 |
| 2006-04-13 | 1,476 | 1,487 | 1,461 | 1,462 | 44,000 | 365.50 |
| 2006-04-12 | 1,470 | 1,478 | 1,450 | 1,458 | 35,900 | 364.50 |
| 2006-04-11 | 1,443 | 1,455 | 1,438 | 1,454 | 32,400 | 363.50 |
| 2006-04-10 | 1,437 | 1,447 | 1,430 | 1,437 | 19,600 | 359.25 |
| 2006-04-07 | 1,423 | 1,438 | 1,420 | 1,427 | 19,500 | 356.75 |
| 2006-04-06 | 1,428 | 1,434 | 1,411 | 1,422 | 31,600 | 355.50 |
| 2006-04-05 | 1,444 | 1,452 | 1,424 | 1,426 | 30,400 | 356.50 |
| 2006-04-04 | 1,452 | 1,462 | 1,443 | 1,443 | 23,900 | 360.75 |
| 2006-04-03 | 1,434 | 1,463 | 1,422 | 1,463 | 27,700 | 365.75 |
| 2006-03-31 | 1,460 | 1,460 | 1,436 | 1,436 | 15,700 | 359 |
| 2006-03-30 | 1,455 | 1,455 | 1,443 | 1,446 | 11,800 | 361.50 |
| 2006-03-29 | 1,451 | 1,455 | 1,433 | 1,455 | 9,500 | 363.75 |
| 2006-03-28 | 1,459 | 1,461 | 1,440 | 1,454 | 5,800 | 363.50 |
| 2006-03-27 | 1,489 | 1,489 | 1,451 | 1,470 | 6,200 | 367.50 |
| 2006-03-24 | 1,451 | 1,451 | 1,431 | 1,446 | 8,100 | 361.50 |
| 2006-03-23 | 1,470 | 1,470 | 1,431 | 1,431 | 9,800 | 357.75 |
| 2006-03-22 | 1,460 | 1,476 | 1,419 | 1,444 | 20,400 | 361 |
| 2006-03-20 | 1,452 | 1,480 | 1,452 | 1,462 | 7,100 | 365.50 |
| 2006-03-17 | 1,460 | 1,484 | 1,451 | 1,454 | 12,700 | 363.50 |
| 2006-03-16 | 1,494 | 1,494 | 1,475 | 1,477 | 6,700 | 369.25 |
| 2006-03-15 | 1,515 | 1,527 | 1,491 | 1,494 | 13,600 | 373.50 |
| 2006-03-14 | 1,481 | 1,538 | 1,481 | 1,523 | 29,800 | 380.75 |
| 2006-03-13 | 1,427 | 1,460 | 1,403 | 1,453 | 29,200 | 363.25 |
| 2006-03-10 | 1,413 | 1,440 | 1,413 | 1,416 | 27,300 | 354 |
| 2006-03-09 | 1,440 | 1,447 | 1,416 | 1,430 | 11,300 | 357.50 |
| 2006-03-08 | 1,452 | 1,455 | 1,423 | 1,429 | 10,800 | 357.25 |
| 2006-03-07 | 1,450 | 1,477 | 1,450 | 1,454 | 2,200 | 363.50 |
| 2006-03-06 | 1,461 | 1,464 | 1,450 | 1,450 | 5,500 | 362.50 |
| 2006-03-03 | 1,455 | 1,480 | 1,454 | 1,460 | 3,900 | 365 |
| 2006-03-02 | 1,456 | 1,489 | 1,451 | 1,451 | 12,100 | 362.75 |
| 2006-03-01 | 1,469 | 1,469 | 1,454 | 1,460 | 6,200 | 365 |
| 2006-02-28 | 1,485 | 1,490 | 1,465 | 1,468 | 11,800 | 367 |
| 2006-02-27 | 1,500 | 1,500 | 1,471 | 1,485 | 16,800 | 371.25 |
| 2006-02-24 | 1,529 | 1,529 | 1,470 | 1,483 | 7,500 | 370.75 |
| 2006-02-23 | 1,481 | 1,520 | 1,480 | 1,507 | 7,800 | 376.75 |
| 2006-02-22 | 1,520 | 1,520 | 1,475 | 1,492 | 8,500 | 373 |
| 2006-02-21 | 1,451 | 1,500 | 1,451 | 1,494 | 7,100 | 373.50 |
| 2006-02-20 | 1,490 | 1,513 | 1,470 | 1,471 | 12,600 | 367.75 |
| 2006-02-17 | 1,571 | 1,593 | 1,504 | 1,550 | 19,200 | 387.50 |
| 2006-02-16 | 1,572 | 1,610 | 1,549 | 1,557 | 10,200 | 389.25 |
| 2006-02-15 | 1,610 | 1,630 | 1,572 | 1,573 | 12,300 | 393.25 |
| 2006-02-14 | 1,610 | 1,610 | 1,591 | 1,610 | 14,600 | 402.50 |
| 2006-02-13 | 1,638 | 1,680 | 1,540 | 1,610 | 18,200 | 402.50 |
| 2006-02-10 | 1,650 | 1,659 | 1,602 | 1,640 | 22,500 | 410 |
| 2006-02-09 | 1,640 | 1,645 | 1,627 | 1,645 | 14,500 | 411.25 |
| 2006-02-08 | 1,650 | 1,670 | 1,640 | 1,656 | 39,300 | 414 |
| 2006-02-07 | 1,629 | 1,648 | 1,621 | 1,647 | 22,100 | 411.75 |
| 2006-02-06 | 1,611 | 1,640 | 1,611 | 1,627 | 16,900 | 406.75 |
| 2006-02-03 | 1,623 | 1,624 | 1,552 | 1,600 | 19,700 | 400 |
| 2006-02-02 | 1,651 | 1,651 | 1,620 | 1,623 | 8,900 | 405.75 |
| 2006-02-01 | 1,638 | 1,664 | 1,622 | 1,651 | 16,900 | 412.75 |
| 2006-01-31 | 1,742 | 1,742 | 1,680 | 1,688 | 22,100 | 422 |
| 2006-01-30 | 1,721 | 1,745 | 1,719 | 1,728 | 36,700 | 432 |
| 2006-01-27 | 1,705 | 1,736 | 1,698 | 1,718 | 9,200 | 429.50 |
| 2006-01-26 | 1,690 | 1,699 | 1,682 | 1,686 | 8,700 | 421.50 |
| 2006-01-25 | 1,653 | 1,680 | 1,653 | 1,680 | 19,000 | 420 |
| 2006-01-24 | 1,620 | 1,675 | 1,620 | 1,650 | 20,800 | 412.50 |
| 2006-01-23 | 1,590 | 1,639 | 1,556 | 1,638 | 50,500 | 409.50 |
| 2006-01-20 | 1,702 | 1,720 | 1,652 | 1,680 | 31,100 | 420 |
| 2006-01-19 | 1,616 | 1,725 | 1,601 | 1,701 | 25,200 | 425.25 |
| 2006-01-18 | 1,744 | 1,744 | 1,650 | 1,676 | 56,800 | 419 |
| 2006-01-17 | 1,752 | 1,765 | 1,745 | 1,750 | 54,900 | 437.50 |
| 2006-01-16 | 1,749 | 1,773 | 1,745 | 1,761 | 46,700 | 440.25 |
| 2006-01-13 | 1,742 | 1,781 | 1,702 | 1,769 | 108,300 | 442.25 |
| 2006-01-12 | 1,571 | 1,800 | 1,570 | 1,750 | 243,700 | 437.50 |
| 2006-01-11 | 1,535 | 1,535 | 1,476 | 1,500 | 59,100 | 375 |
| 2006-01-10 | 1,545 | 1,560 | 1,530 | 1,535 | 29,600 | 383.75 |
| 2006-01-06 | 1,476 | 1,550 | 1,476 | 1,536 | 29,500 | 384 |
| 2006-01-05 | 1,437 | 1,500 | 1,431 | 1,471 | 36,500 | 367.75 |
| 2006-01-04 | 1,429 | 1,431 | 1,424 | 1,430 | 5,600 | 357.50 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
