4704 トレンドマイクロ(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 | 3,490 | 3,510 | 3,470 | 3,490 | 194,500 | 3,490 |
| 2006-12-28 | 3,500 | 3,520 | 3,470 | 3,490 | 417,000 | 3,490 |
| 2006-12-27 | 3,530 | 3,550 | 3,500 | 3,510 | 312,500 | 3,510 |
| 2006-12-26 | 3,510 | 3,570 | 3,490 | 3,570 | 491,500 | 3,570 |
| 2006-12-25 | 3,520 | 3,540 | 3,520 | 3,540 | 325,500 | 3,540 |
| 2006-12-22 | 3,490 | 3,540 | 3,490 | 3,540 | 383,500 | 3,540 |
| 2006-12-21 | 3,560 | 3,570 | 3,490 | 3,510 | 464,000 | 3,510 |
| 2006-12-20 | 3,490 | 3,560 | 3,480 | 3,550 | 600,500 | 3,550 |
| 2006-12-19 | 3,520 | 3,530 | 3,480 | 3,490 | 453,000 | 3,490 |
| 2006-12-18 | 3,570 | 3,600 | 3,530 | 3,540 | 542,000 | 3,540 |
| 2006-12-15 | 3,590 | 3,590 | 3,550 | 3,570 | 579,000 | 3,570 |
| 2006-12-14 | 3,480 | 3,560 | 3,480 | 3,540 | 609,000 | 3,540 |
| 2006-12-13 | 3,500 | 3,500 | 3,460 | 3,480 | 476,000 | 3,480 |
| 2006-12-12 | 3,500 | 3,500 | 3,450 | 3,480 | 632,500 | 3,480 |
| 2006-12-11 | 3,530 | 3,560 | 3,470 | 3,490 | 685,000 | 3,490 |
| 2006-12-08 | 3,480 | 3,570 | 3,480 | 3,550 | 2,923,000 | 3,550 |
| 2006-12-07 | 3,570 | 3,590 | 3,530 | 3,530 | 828,500 | 3,530 |
| 2006-12-06 | 3,550 | 3,560 | 3,500 | 3,520 | 649,500 | 3,520 |
| 2006-12-05 | 3,570 | 3,620 | 3,490 | 3,490 | 637,000 | 3,490 |
| 2006-12-04 | 3,530 | 3,570 | 3,510 | 3,520 | 409,000 | 3,520 |
| 2006-12-01 | 3,570 | 3,620 | 3,530 | 3,530 | 901,000 | 3,530 |
| 2006-11-30 | 3,470 | 3,530 | 3,470 | 3,500 | 513,500 | 3,500 |
| 2006-11-29 | 3,470 | 3,490 | 3,440 | 3,460 | 753,000 | 3,460 |
| 2006-11-28 | 3,430 | 3,480 | 3,410 | 3,450 | 845,000 | 3,450 |
| 2006-11-27 | 3,390 | 3,530 | 3,390 | 3,500 | 533,500 | 3,500 |
| 2006-11-24 | 3,460 | 3,460 | 3,400 | 3,440 | 725,500 | 3,440 |
| 2006-11-22 | 3,430 | 3,530 | 3,400 | 3,530 | 776,500 | 3,530 |
| 2006-11-21 | 3,420 | 3,470 | 3,400 | 3,420 | 617,500 | 3,420 |
| 2006-11-20 | 3,490 | 3,510 | 3,360 | 3,400 | 695,000 | 3,400 |
| 2006-11-17 | 3,600 | 3,620 | 3,510 | 3,510 | 441,000 | 3,510 |
| 2006-11-16 | 3,630 | 3,690 | 3,600 | 3,600 | 567,000 | 3,600 |
| 2006-11-15 | 3,650 | 3,650 | 3,580 | 3,580 | 482,000 | 3,580 |
| 2006-11-14 | 3,590 | 3,630 | 3,570 | 3,630 | 456,500 | 3,630 |
| 2006-11-13 | 3,510 | 3,580 | 3,510 | 3,580 | 390,000 | 3,580 |
| 2006-11-10 | 3,560 | 3,600 | 3,510 | 3,550 | 1,234,000 | 3,550 |
| 2006-11-09 | 3,620 | 3,640 | 3,570 | 3,610 | 710,000 | 3,610 |
| 2006-11-08 | 3,700 | 3,700 | 3,590 | 3,610 | 756,000 | 3,610 |
| 2006-11-07 | 3,750 | 3,750 | 3,700 | 3,720 | 305,500 | 3,720 |
| 2006-11-06 | 3,690 | 3,720 | 3,630 | 3,700 | 519,000 | 3,700 |
| 2006-11-02 | 3,690 | 3,700 | 3,610 | 3,700 | 563,500 | 3,700 |
| 2006-11-01 | 3,720 | 3,760 | 3,700 | 3,700 | 586,500 | 3,700 |
| 2006-10-31 | 3,690 | 3,770 | 3,690 | 3,750 | 460,000 | 3,750 |
| 2006-10-30 | 3,790 | 3,790 | 3,700 | 3,700 | 596,500 | 3,700 |
| 2006-10-27 | 3,800 | 3,820 | 3,750 | 3,790 | 895,500 | 3,790 |
| 2006-10-26 | 3,780 | 3,830 | 3,770 | 3,790 | 723,000 | 3,790 |
| 2006-10-25 | 3,780 | 3,800 | 3,750 | 3,760 | 456,000 | 3,760 |
| 2006-10-24 | 3,750 | 3,790 | 3,730 | 3,740 | 544,500 | 3,740 |
| 2006-10-23 | 3,680 | 3,750 | 3,680 | 3,720 | 638,500 | 3,720 |
| 2006-10-20 | 3,720 | 3,740 | 3,680 | 3,700 | 406,500 | 3,700 |
| 2006-10-19 | 3,690 | 3,770 | 3,690 | 3,710 | 831,500 | 3,710 |
| 2006-10-18 | 3,580 | 3,730 | 3,560 | 3,700 | 1,054,000 | 3,700 |
| 2006-10-17 | 3,580 | 3,590 | 3,510 | 3,580 | 1,128,000 | 3,580 |
| 2006-10-16 | 3,630 | 3,630 | 3,550 | 3,620 | 601,000 | 3,620 |
| 2006-10-13 | 3,500 | 3,620 | 3,500 | 3,600 | 1,707,000 | 3,600 |
| 2006-10-12 | 3,400 | 3,480 | 3,390 | 3,480 | 751,500 | 3,480 |
| 2006-10-11 | 3,440 | 3,440 | 3,370 | 3,380 | 375,500 | 3,380 |
| 2006-10-10 | 3,370 | 3,450 | 3,370 | 3,400 | 565,500 | 3,400 |
| 2006-10-06 | 3,390 | 3,430 | 3,380 | 3,420 | 327,500 | 3,420 |
| 2006-10-05 | 3,380 | 3,400 | 3,350 | 3,380 | 725,500 | 3,380 |
| 2006-10-04 | 3,430 | 3,450 | 3,320 | 3,330 | 786,500 | 3,330 |
| 2006-10-03 | 3,410 | 3,420 | 3,360 | 3,410 | 635,500 | 3,410 |
| 2006-10-02 | 3,460 | 3,470 | 3,410 | 3,410 | 530,500 | 3,410 |
| 2006-09-29 | 3,480 | 3,480 | 3,430 | 3,460 | 361,500 | 3,460 |
| 2006-09-28 | 3,420 | 3,480 | 3,400 | 3,470 | 525,500 | 3,470 |
| 2006-09-27 | 3,350 | 3,410 | 3,340 | 3,400 | 660,500 | 3,400 |
| 2006-09-26 | 3,350 | 3,360 | 3,300 | 3,310 | 504,000 | 3,310 |
| 2006-09-25 | 3,270 | 3,390 | 3,250 | 3,370 | 930,500 | 3,370 |
| 2006-09-22 | 3,300 | 3,320 | 3,260 | 3,310 | 696,500 | 3,310 |
| 2006-09-21 | 3,340 | 3,360 | 3,330 | 3,350 | 633,500 | 3,350 |
| 2006-09-20 | 3,370 | 3,390 | 3,300 | 3,320 | 1,058,000 | 3,320 |
| 2006-09-19 | 3,450 | 3,480 | 3,430 | 3,440 | 544,000 | 3,440 |
| 2006-09-15 | 3,380 | 3,440 | 3,380 | 3,400 | 539,500 | 3,400 |
| 2006-09-14 | 3,350 | 3,450 | 3,350 | 3,430 | 926,500 | 3,430 |
| 2006-09-13 | 3,440 | 3,450 | 3,330 | 3,340 | 895,000 | 3,340 |
| 2006-09-12 | 3,420 | 3,460 | 3,390 | 3,430 | 756,000 | 3,430 |
| 2006-09-11 | 3,470 | 3,480 | 3,370 | 3,380 | 919,500 | 3,380 |
| 2006-09-08 | 3,360 | 3,510 | 3,360 | 3,500 | 2,766,000 | 3,500 |
| 2006-09-07 | 3,430 | 3,440 | 3,380 | 3,400 | 909,500 | 3,400 |
| 2006-09-06 | 3,520 | 3,520 | 3,460 | 3,480 | 683,000 | 3,480 |
| 2006-09-05 | 3,450 | 3,530 | 3,430 | 3,510 | 994,500 | 3,510 |
| 2006-09-04 | 3,410 | 3,460 | 3,400 | 3,460 | 878,500 | 3,460 |
| 2006-09-01 | 3,420 | 3,420 | 3,350 | 3,370 | 922,000 | 3,370 |
| 2006-08-31 | 3,320 | 3,420 | 3,310 | 3,380 | 1,078,000 | 3,380 |
| 2006-08-30 | 3,330 | 3,370 | 3,290 | 3,310 | 655,500 | 3,310 |
| 2006-08-29 | 3,350 | 3,350 | 3,310 | 3,320 | 523,000 | 3,320 |
| 2006-08-28 | 3,350 | 3,360 | 3,300 | 3,310 | 910,000 | 3,310 |
| 2006-08-25 | 3,390 | 3,400 | 3,330 | 3,350 | 1,057,500 | 3,350 |
| 2006-08-24 | 3,430 | 3,430 | 3,380 | 3,410 | 871,000 | 3,410 |
| 2006-08-23 | 3,410 | 3,440 | 3,390 | 3,420 | 1,208,000 | 3,420 |
| 2006-08-22 | 3,340 | 3,460 | 3,340 | 3,430 | 2,191,000 | 3,430 |
| 2006-08-21 | 3,340 | 3,350 | 3,280 | 3,310 | 1,757,000 | 3,310 |
| 2006-08-18 | 3,480 | 3,490 | 3,350 | 3,350 | 2,708,000 | 3,350 |
| 2006-08-17 | 3,650 | 3,660 | 3,470 | 3,480 | 1,756,000 | 3,480 |
| 2006-08-16 | 3,680 | 3,680 | 3,640 | 3,660 | 838,000 | 3,660 |
| 2006-08-15 | 3,740 | 3,750 | 3,690 | 3,700 | 614,000 | 3,700 |
| 2006-08-14 | 3,690 | 3,790 | 3,680 | 3,780 | 574,500 | 3,780 |
| 2006-08-11 | 3,680 | 3,750 | 3,660 | 3,710 | 1,254,500 | 3,710 |
| 2006-08-10 | 3,640 | 3,680 | 3,590 | 3,640 | 463,000 | 3,640 |
| 2006-08-09 | 3,620 | 3,650 | 3,550 | 3,640 | 1,213,000 | 3,640 |
| 2006-08-08 | 3,600 | 3,670 | 3,540 | 3,660 | 778,500 | 3,660 |
| 2006-08-07 | 3,670 | 3,680 | 3,550 | 3,550 | 516,500 | 3,550 |
| 2006-08-04 | 3,630 | 3,680 | 3,630 | 3,670 | 395,500 | 3,670 |
| 2006-08-03 | 3,740 | 3,740 | 3,610 | 3,620 | 594,500 | 3,620 |
| 2006-08-02 | 3,680 | 3,740 | 3,630 | 3,740 | 499,500 | 3,740 |
| 2006-08-01 | 3,710 | 3,760 | 3,690 | 3,720 | 485,500 | 3,720 |
| 2006-07-31 | 3,780 | 3,780 | 3,710 | 3,760 | 605,000 | 3,760 |
| 2006-07-28 | 3,620 | 3,730 | 3,550 | 3,730 | 856,000 | 3,730 |
| 2006-07-27 | 3,510 | 3,640 | 3,460 | 3,640 | 633,000 | 3,640 |
| 2006-07-26 | 3,530 | 3,570 | 3,490 | 3,490 | 413,500 | 3,490 |
| 2006-07-25 | 3,570 | 3,590 | 3,500 | 3,510 | 428,500 | 3,510 |
| 2006-07-24 | 3,520 | 3,550 | 3,410 | 3,520 | 567,000 | 3,520 |
| 2006-07-21 | 3,510 | 3,560 | 3,480 | 3,530 | 424,500 | 3,530 |
| 2006-07-20 | 3,470 | 3,580 | 3,460 | 3,560 | 609,500 | 3,560 |
| 2006-07-19 | 3,470 | 3,490 | 3,390 | 3,420 | 582,500 | 3,420 |
| 2006-07-18 | 3,530 | 3,560 | 3,450 | 3,450 | 798,500 | 3,450 |
| 2006-07-14 | 3,580 | 3,590 | 3,520 | 3,550 | 1,069,500 | 3,550 |
| 2006-07-13 | 3,660 | 3,740 | 3,610 | 3,620 | 702,500 | 3,620 |
| 2006-07-12 | 3,760 | 3,780 | 3,660 | 3,680 | 487,500 | 3,680 |
| 2006-07-11 | 3,730 | 3,750 | 3,700 | 3,750 | 508,500 | 3,750 |
| 2006-07-10 | 3,660 | 3,820 | 3,660 | 3,800 | 911,000 | 3,800 |
| 2006-07-07 | 3,790 | 3,800 | 3,690 | 3,710 | 646,000 | 3,710 |
| 2006-07-06 | 3,780 | 3,820 | 3,650 | 3,780 | 1,779,500 | 3,780 |
| 2006-07-05 | 3,920 | 3,940 | 3,890 | 3,920 | 340,500 | 3,920 |
| 2006-07-04 | 3,960 | 4,020 | 3,930 | 3,970 | 851,500 | 3,970 |
| 2006-07-03 | 3,850 | 3,920 | 3,830 | 3,910 | 533,500 | 3,910 |
| 2006-06-30 | 3,850 | 3,900 | 3,830 | 3,860 | 573,500 | 3,860 |
| 2006-06-29 | 3,760 | 3,790 | 3,730 | 3,750 | 500,500 | 3,750 |
| 2006-06-28 | 3,790 | 3,830 | 3,740 | 3,770 | 466,000 | 3,770 |
| 2006-06-27 | 3,840 | 3,890 | 3,800 | 3,880 | 443,500 | 3,880 |
| 2006-06-26 | 3,830 | 3,850 | 3,760 | 3,810 | 451,500 | 3,810 |
| 2006-06-23 | 3,710 | 3,830 | 3,700 | 3,820 | 927,000 | 3,820 |
| 2006-06-22 | 3,720 | 3,770 | 3,680 | 3,770 | 605,000 | 3,770 |
| 2006-06-21 | 3,650 | 3,670 | 3,610 | 3,650 | 458,000 | 3,650 |
| 2006-06-20 | 3,730 | 3,750 | 3,630 | 3,650 | 644,500 | 3,650 |
| 2006-06-19 | 3,700 | 3,750 | 3,680 | 3,730 | 454,500 | 3,730 |
| 2006-06-16 | 3,740 | 3,780 | 3,640 | 3,700 | 1,038,500 | 3,700 |
| 2006-06-15 | 3,670 | 3,780 | 3,650 | 3,670 | 979,500 | 3,670 |
| 2006-06-14 | 3,580 | 3,680 | 3,540 | 3,610 | 1,088,500 | 3,610 |
| 2006-06-13 | 3,640 | 3,740 | 3,580 | 3,580 | 539,500 | 3,580 |
| 2006-06-12 | 3,640 | 3,740 | 3,620 | 3,720 | 655,500 | 3,720 |
| 2006-06-09 | 3,580 | 3,720 | 3,560 | 3,710 | 3,404,500 | 3,710 |
| 2006-06-08 | 3,850 | 3,850 | 3,580 | 3,630 | 1,202,500 | 3,630 |
| 2006-06-07 | 3,810 | 3,910 | 3,790 | 3,800 | 676,500 | 3,800 |
| 2006-06-06 | 3,870 | 3,920 | 3,820 | 3,830 | 435,500 | 3,830 |
| 2006-06-05 | 3,880 | 3,950 | 3,840 | 3,910 | 441,000 | 3,910 |
| 2006-06-02 | 3,880 | 3,900 | 3,670 | 3,900 | 1,502,500 | 3,900 |
| 2006-06-01 | 3,860 | 3,930 | 3,820 | 3,840 | 656,500 | 3,840 |
| 2006-05-31 | 3,950 | 4,000 | 3,830 | 3,840 | 1,022,500 | 3,840 |
| 2006-05-30 | 4,040 | 4,090 | 3,980 | 4,030 | 561,000 | 4,030 |
| 2006-05-29 | 4,140 | 4,170 | 4,020 | 4,030 | 513,500 | 4,030 |
| 2006-05-26 | 4,120 | 4,140 | 4,040 | 4,090 | 543,000 | 4,090 |
| 2006-05-25 | 4,010 | 4,100 | 4,000 | 4,070 | 742,000 | 4,070 |
| 2006-05-24 | 4,020 | 4,070 | 3,920 | 4,060 | 1,394,000 | 4,060 |
| 2006-05-23 | 4,100 | 4,140 | 4,020 | 4,060 | 977,500 | 4,060 |
| 2006-05-22 | 4,270 | 4,330 | 4,110 | 4,110 | 667,000 | 4,110 |
| 2006-05-19 | 4,220 | 4,410 | 4,210 | 4,370 | 672,000 | 4,370 |
| 2006-05-18 | 4,060 | 4,310 | 4,060 | 4,270 | 1,137,000 | 4,270 |
| 2006-05-17 | 4,220 | 4,240 | 4,090 | 4,140 | 764,000 | 4,140 |
| 2006-05-16 | 4,300 | 4,320 | 4,150 | 4,170 | 728,500 | 4,170 |
| 2006-05-15 | 4,210 | 4,290 | 4,180 | 4,260 | 1,038,500 | 4,260 |
| 2006-05-12 | 4,350 | 4,370 | 4,260 | 4,310 | 906,500 | 4,310 |
| 2006-05-11 | 4,360 | 4,480 | 4,350 | 4,450 | 814,500 | 4,450 |
| 2006-05-10 | 4,440 | 4,500 | 4,400 | 4,410 | 1,230,500 | 4,410 |
| 2006-05-09 | 4,530 | 4,600 | 4,480 | 4,530 | 976,500 | 4,530 |
| 2006-05-08 | 4,600 | 4,720 | 4,550 | 4,680 | 1,081,500 | 4,680 |
| 2006-05-02 | 4,500 | 4,570 | 4,480 | 4,550 | 613,500 | 4,550 |
| 2006-05-01 | 4,450 | 4,550 | 4,430 | 4,520 | 1,125,500 | 4,520 |
| 2006-04-28 | 4,320 | 4,410 | 4,290 | 4,410 | 748,000 | 4,410 |
| 2006-04-27 | 4,370 | 4,450 | 4,360 | 4,390 | 1,233,500 | 4,390 |
| 2006-04-26 | 4,200 | 4,360 | 4,190 | 4,320 | 1,700,500 | 4,320 |
| 2006-04-25 | 4,020 | 4,150 | 3,960 | 4,150 | 547,000 | 4,150 |
| 2006-04-24 | 4,060 | 4,100 | 4,000 | 4,020 | 630,500 | 4,020 |
| 2006-04-21 | 4,230 | 4,230 | 4,050 | 4,110 | 740,500 | 4,110 |
| 2006-04-20 | 4,270 | 4,280 | 4,160 | 4,220 | 633,500 | 4,220 |
| 2006-04-19 | 4,290 | 4,290 | 4,210 | 4,220 | 838,000 | 4,220 |
| 2006-04-18 | 4,190 | 4,320 | 4,140 | 4,240 | 1,313,000 | 4,240 |
| 2006-04-17 | 4,210 | 4,230 | 4,140 | 4,140 | 456,000 | 4,140 |
| 2006-04-14 | 4,270 | 4,270 | 4,190 | 4,200 | 937,500 | 4,200 |
| 2006-04-13 | 4,200 | 4,240 | 4,170 | 4,220 | 434,000 | 4,220 |
| 2006-04-12 | 4,180 | 4,230 | 4,130 | 4,200 | 451,000 | 4,200 |
| 2006-04-11 | 4,140 | 4,210 | 4,140 | 4,180 | 448,000 | 4,180 |
| 2006-04-10 | 4,140 | 4,220 | 4,140 | 4,160 | 418,000 | 4,160 |
| 2006-04-07 | 4,180 | 4,200 | 4,130 | 4,160 | 518,000 | 4,160 |
| 2006-04-06 | 4,230 | 4,250 | 4,190 | 4,220 | 492,500 | 4,220 |
| 2006-04-05 | 4,250 | 4,280 | 4,160 | 4,190 | 771,500 | 4,190 |
| 2006-04-04 | 4,230 | 4,280 | 4,190 | 4,270 | 1,029,500 | 4,270 |
| 2006-04-03 | 4,180 | 4,250 | 4,170 | 4,230 | 1,173,000 | 4,230 |
| 2006-03-31 | 4,120 | 4,140 | 4,060 | 4,130 | 571,000 | 4,130 |
| 2006-03-30 | 4,050 | 4,140 | 4,010 | 4,110 | 1,277,500 | 4,110 |
| 2006-03-29 | 3,860 | 4,040 | 3,860 | 4,040 | 728,500 | 4,040 |
| 2006-03-28 | 3,950 | 3,960 | 3,870 | 3,900 | 837,000 | 3,900 |
| 2006-03-27 | 3,950 | 4,040 | 3,950 | 3,960 | 549,000 | 3,960 |
| 2006-03-24 | 3,990 | 4,020 | 3,930 | 3,980 | 512,000 | 3,980 |
| 2006-03-23 | 4,040 | 4,100 | 3,990 | 4,040 | 950,500 | 4,040 |
| 2006-03-22 | 3,960 | 4,040 | 3,960 | 4,020 | 760,000 | 4,020 |
| 2006-03-20 | 3,920 | 4,050 | 3,900 | 4,010 | 1,147,000 | 4,010 |
| 2006-03-17 | 3,900 | 3,940 | 3,830 | 3,940 | 1,077,500 | 3,940 |
| 2006-03-16 | 3,950 | 3,950 | 3,770 | 3,770 | 1,008,000 | 3,770 |
| 2006-03-15 | 3,900 | 3,950 | 3,880 | 3,940 | 435,500 | 3,940 |
| 2006-03-14 | 3,920 | 3,920 | 3,880 | 3,890 | 595,500 | 3,890 |
| 2006-03-13 | 3,880 | 3,920 | 3,820 | 3,910 | 1,100,500 | 3,910 |
| 2006-03-10 | 3,690 | 3,840 | 3,680 | 3,820 | 3,017,000 | 3,820 |
| 2006-03-09 | 3,600 | 3,700 | 3,570 | 3,660 | 1,133,500 | 3,660 |
| 2006-03-08 | 3,520 | 3,600 | 3,520 | 3,560 | 617,500 | 3,560 |
| 2006-03-07 | 3,620 | 3,620 | 3,530 | 3,530 | 661,000 | 3,530 |
| 2006-03-06 | 3,500 | 3,620 | 3,500 | 3,620 | 1,068,000 | 3,620 |
| 2006-03-03 | 3,550 | 3,580 | 3,470 | 3,470 | 1,020,000 | 3,470 |
| 2006-03-02 | 3,710 | 3,720 | 3,540 | 3,560 | 1,976,500 | 3,560 |
| 2006-03-01 | 3,570 | 3,700 | 3,520 | 3,680 | 1,169,000 | 3,680 |
| 2006-02-28 | 3,610 | 3,630 | 3,560 | 3,600 | 887,500 | 3,600 |
| 2006-02-27 | 3,630 | 3,680 | 3,560 | 3,560 | 592,500 | 3,560 |
| 2006-02-24 | 3,600 | 3,610 | 3,540 | 3,610 | 924,500 | 3,610 |
| 2006-02-23 | 3,590 | 3,630 | 3,530 | 3,630 | 873,500 | 3,630 |
| 2006-02-22 | 3,680 | 3,680 | 3,550 | 3,570 | 1,146,000 | 3,570 |
| 2006-02-21 | 3,630 | 3,670 | 3,550 | 3,670 | 1,176,500 | 3,670 |
| 2006-02-20 | 3,540 | 3,690 | 3,500 | 3,580 | 1,383,000 | 3,580 |
| 2006-02-17 | 3,720 | 3,750 | 3,530 | 3,570 | 995,000 | 3,570 |
| 2006-02-16 | 3,700 | 3,770 | 3,670 | 3,710 | 920,000 | 3,710 |
| 2006-02-15 | 3,840 | 3,850 | 3,750 | 3,750 | 1,105,000 | 3,750 |
| 2006-02-14 | 3,660 | 3,810 | 3,510 | 3,790 | 1,581,000 | 3,790 |
| 2006-02-13 | 3,790 | 3,830 | 3,650 | 3,650 | 1,336,500 | 3,650 |
| 2006-02-10 | 3,880 | 3,920 | 3,740 | 3,830 | 2,799,500 | 3,830 |
| 2006-02-09 | 3,680 | 3,750 | 3,640 | 3,730 | 694,000 | 3,730 |
| 2006-02-08 | 3,690 | 3,730 | 3,630 | 3,630 | 556,500 | 3,630 |
| 2006-02-07 | 3,700 | 3,720 | 3,660 | 3,690 | 614,000 | 3,690 |
| 2006-02-06 | 3,760 | 3,780 | 3,700 | 3,720 | 687,000 | 3,720 |
| 2006-02-03 | 3,740 | 3,770 | 3,700 | 3,750 | 625,500 | 3,750 |
| 2006-02-02 | 3,810 | 3,850 | 3,720 | 3,800 | 928,500 | 3,800 |
| 2006-02-01 | 3,910 | 3,910 | 3,770 | 3,770 | 996,500 | 3,770 |
| 2006-01-31 | 3,920 | 3,970 | 3,880 | 3,910 | 511,500 | 3,910 |
| 2006-01-30 | 4,000 | 4,060 | 3,860 | 3,870 | 1,036,000 | 3,870 |
| 2006-01-27 | 3,900 | 3,940 | 3,810 | 3,940 | 1,000,500 | 3,940 |
| 2006-01-26 | 3,890 | 3,890 | 3,820 | 3,850 | 742,000 | 3,850 |
| 2006-01-25 | 3,890 | 3,910 | 3,820 | 3,880 | 1,457,000 | 3,880 |
| 2006-01-24 | 3,640 | 3,760 | 3,640 | 3,740 | 801,000 | 3,740 |
| 2006-01-23 | 3,520 | 3,620 | 3,470 | 3,550 | 1,327,500 | 3,550 |
| 2006-01-20 | 3,860 | 3,880 | 3,660 | 3,720 | 1,647,000 | 3,720 |
| 2006-01-19 | 3,780 | 3,890 | 3,770 | 3,810 | 2,345,500 | 3,810 |
| 2006-01-18 | 3,950 | 4,050 | 3,780 | 3,830 | 2,392,000 | 3,830 |
| 2006-01-17 | 4,010 | 4,150 | 3,990 | 4,000 | 1,460,500 | 4,000 |
| 2006-01-16 | 4,050 | 4,090 | 4,040 | 4,060 | 1,683,000 | 4,060 |
| 2006-01-13 | 4,240 | 4,240 | 4,080 | 4,190 | 2,770,000 | 4,190 |
| 2006-01-12 | 4,380 | 4,390 | 4,220 | 4,260 | 2,906,500 | 4,260 |
| 2006-01-11 | 4,400 | 4,520 | 4,380 | 4,520 | 1,418,500 | 4,520 |
| 2006-01-10 | 4,480 | 4,490 | 4,320 | 4,320 | 1,521,000 | 4,320 |
| 2006-01-06 | 4,520 | 4,550 | 4,440 | 4,530 | 1,454,500 | 4,530 |
| 2006-01-05 | 4,500 | 4,640 | 4,480 | 4,620 | 1,177,000 | 4,620 |
| 2006-01-04 | 4,560 | 4,580 | 4,430 | 4,460 | 480,500 | 4,460 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
