4921 (株)ファンケル 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 | 1,765 | 1,797 | 1,765 | 1,786 | 151,300 | 893 |
| 2006-12-28 | 1,789 | 1,790 | 1,760 | 1,764 | 212,300 | 882 |
| 2006-12-27 | 1,787 | 1,792 | 1,777 | 1,787 | 119,100 | 893.50 |
| 2006-12-26 | 1,770 | 1,785 | 1,758 | 1,780 | 151,300 | 890 |
| 2006-12-25 | 1,796 | 1,796 | 1,760 | 1,770 | 214,200 | 885 |
| 2006-12-22 | 1,780 | 1,802 | 1,770 | 1,798 | 483,800 | 899 |
| 2006-12-21 | 1,795 | 1,805 | 1,760 | 1,762 | 662,800 | 881 |
| 2006-12-20 | 1,681 | 1,719 | 1,680 | 1,719 | 237,700 | 859.50 |
| 2006-12-19 | 1,695 | 1,712 | 1,677 | 1,680 | 252,200 | 840 |
| 2006-12-18 | 1,680 | 1,700 | 1,669 | 1,695 | 376,600 | 847.50 |
| 2006-12-15 | 1,653 | 1,663 | 1,645 | 1,659 | 245,500 | 829.50 |
| 2006-12-14 | 1,641 | 1,658 | 1,635 | 1,650 | 294,600 | 825 |
| 2006-12-13 | 1,635 | 1,642 | 1,635 | 1,641 | 144,300 | 820.50 |
| 2006-12-12 | 1,640 | 1,643 | 1,632 | 1,634 | 173,900 | 817 |
| 2006-12-11 | 1,637 | 1,644 | 1,634 | 1,638 | 204,000 | 819 |
| 2006-12-08 | 1,639 | 1,645 | 1,630 | 1,636 | 252,700 | 818 |
| 2006-12-07 | 1,615 | 1,637 | 1,615 | 1,630 | 304,800 | 815 |
| 2006-12-06 | 1,635 | 1,638 | 1,617 | 1,626 | 199,300 | 813 |
| 2006-12-05 | 1,640 | 1,642 | 1,633 | 1,638 | 311,500 | 819 |
| 2006-12-04 | 1,638 | 1,638 | 1,625 | 1,634 | 220,100 | 817 |
| 2006-12-01 | 1,605 | 1,638 | 1,605 | 1,638 | 286,400 | 819 |
| 2006-11-30 | 1,615 | 1,621 | 1,602 | 1,614 | 228,700 | 807 |
| 2006-11-29 | 1,624 | 1,624 | 1,610 | 1,622 | 174,500 | 811 |
| 2006-11-28 | 1,595 | 1,622 | 1,585 | 1,621 | 357,000 | 810.50 |
| 2006-11-27 | 1,558 | 1,597 | 1,558 | 1,595 | 281,200 | 797.50 |
| 2006-11-24 | 1,545 | 1,560 | 1,539 | 1,557 | 222,800 | 778.50 |
| 2006-11-22 | 1,509 | 1,545 | 1,504 | 1,545 | 295,300 | 772.50 |
| 2006-11-21 | 1,500 | 1,509 | 1,500 | 1,509 | 269,400 | 754.50 |
| 2006-11-20 | 1,535 | 1,545 | 1,500 | 1,500 | 323,900 | 750 |
| 2006-11-17 | 1,518 | 1,536 | 1,517 | 1,535 | 272,400 | 767.50 |
| 2006-11-16 | 1,532 | 1,542 | 1,516 | 1,517 | 244,200 | 758.50 |
| 2006-11-15 | 1,559 | 1,559 | 1,517 | 1,526 | 204,200 | 763 |
| 2006-11-14 | 1,515 | 1,552 | 1,515 | 1,549 | 385,200 | 774.50 |
| 2006-11-13 | 1,531 | 1,531 | 1,497 | 1,506 | 369,300 | 753 |
| 2006-11-10 | 1,535 | 1,543 | 1,524 | 1,531 | 324,600 | 765.50 |
| 2006-11-09 | 1,567 | 1,568 | 1,530 | 1,535 | 485,600 | 767.50 |
| 2006-11-08 | 1,582 | 1,591 | 1,563 | 1,567 | 440,500 | 783.50 |
| 2006-11-07 | 1,592 | 1,599 | 1,582 | 1,582 | 312,200 | 791 |
| 2006-11-06 | 1,609 | 1,609 | 1,583 | 1,591 | 483,800 | 795.50 |
| 2006-11-02 | 1,585 | 1,608 | 1,583 | 1,608 | 923,000 | 804 |
| 2006-11-01 | 1,533 | 1,580 | 1,525 | 1,578 | 755,500 | 789 |
| 2006-10-31 | 1,540 | 1,540 | 1,521 | 1,526 | 432,500 | 763 |
| 2006-10-30 | 1,533 | 1,560 | 1,513 | 1,559 | 795,100 | 779.50 |
| 2006-10-27 | 1,559 | 1,570 | 1,520 | 1,532 | 895,100 | 766 |
| 2006-10-26 | 1,619 | 1,622 | 1,504 | 1,558 | 2,732,500 | 779 |
| 2006-10-25 | 1,673 | 1,683 | 1,665 | 1,679 | 239,900 | 839.50 |
| 2006-10-24 | 1,680 | 1,686 | 1,665 | 1,679 | 510,100 | 839.50 |
| 2006-10-23 | 1,658 | 1,658 | 1,620 | 1,635 | 477,400 | 817.50 |
| 2006-10-20 | 1,652 | 1,658 | 1,639 | 1,653 | 363,500 | 826.50 |
| 2006-10-19 | 1,658 | 1,679 | 1,617 | 1,622 | 705,200 | 811 |
| 2006-10-18 | 1,605 | 1,636 | 1,605 | 1,634 | 301,700 | 817 |
| 2006-10-17 | 1,623 | 1,631 | 1,607 | 1,614 | 571,000 | 807 |
| 2006-10-16 | 1,640 | 1,645 | 1,612 | 1,622 | 651,000 | 811 |
| 2006-10-13 | 1,652 | 1,670 | 1,640 | 1,650 | 416,700 | 825 |
| 2006-10-12 | 1,653 | 1,672 | 1,640 | 1,649 | 443,400 | 824.50 |
| 2006-10-11 | 1,696 | 1,705 | 1,666 | 1,671 | 268,500 | 835.50 |
| 2006-10-10 | 1,696 | 1,702 | 1,688 | 1,695 | 243,100 | 847.50 |
| 2006-10-06 | 1,710 | 1,713 | 1,695 | 1,702 | 186,300 | 851 |
| 2006-10-05 | 1,727 | 1,727 | 1,711 | 1,723 | 173,500 | 861.50 |
| 2006-10-04 | 1,735 | 1,735 | 1,698 | 1,703 | 173,400 | 851.50 |
| 2006-10-03 | 1,735 | 1,740 | 1,723 | 1,729 | 122,800 | 864.50 |
| 2006-10-02 | 1,729 | 1,737 | 1,723 | 1,733 | 158,300 | 866.50 |
| 2006-09-29 | 1,723 | 1,728 | 1,717 | 1,723 | 133,800 | 861.50 |
| 2006-09-28 | 1,725 | 1,725 | 1,704 | 1,714 | 187,500 | 857 |
| 2006-09-27 | 1,705 | 1,718 | 1,700 | 1,715 | 113,500 | 857.50 |
| 2006-09-26 | 1,704 | 1,710 | 1,685 | 1,695 | 146,500 | 847.50 |
| 2006-09-25 | 1,710 | 1,718 | 1,706 | 1,712 | 97,100 | 856 |
| 2006-09-22 | 1,711 | 1,722 | 1,705 | 1,711 | 119,500 | 855.50 |
| 2006-09-21 | 1,743 | 1,743 | 1,718 | 1,722 | 226,200 | 861 |
| 2006-09-20 | 1,755 | 1,757 | 1,723 | 1,728 | 195,800 | 864 |
| 2006-09-19 | 1,732 | 1,750 | 1,730 | 1,743 | 229,800 | 871.50 |
| 2006-09-15 | 1,735 | 1,738 | 1,710 | 1,731 | 219,400 | 865.50 |
| 2006-09-14 | 1,715 | 1,740 | 1,706 | 1,739 | 307,100 | 869.50 |
| 2006-09-13 | 1,695 | 1,715 | 1,695 | 1,700 | 388,400 | 850 |
| 2006-09-12 | 1,698 | 1,702 | 1,688 | 1,690 | 218,400 | 845 |
| 2006-09-11 | 1,702 | 1,708 | 1,688 | 1,691 | 226,000 | 845.50 |
| 2006-09-08 | 1,703 | 1,712 | 1,695 | 1,701 | 331,600 | 850.50 |
| 2006-09-07 | 1,715 | 1,717 | 1,691 | 1,702 | 187,100 | 851 |
| 2006-09-06 | 1,741 | 1,742 | 1,713 | 1,721 | 311,500 | 860.50 |
| 2006-09-05 | 1,714 | 1,745 | 1,711 | 1,741 | 680,900 | 870.50 |
| 2006-09-04 | 1,680 | 1,701 | 1,676 | 1,698 | 421,800 | 849 |
| 2006-09-01 | 1,675 | 1,679 | 1,661 | 1,670 | 216,300 | 835 |
| 2006-08-31 | 1,665 | 1,686 | 1,665 | 1,686 | 316,100 | 843 |
| 2006-08-30 | 1,680 | 1,685 | 1,661 | 1,665 | 209,900 | 832.50 |
| 2006-08-29 | 1,665 | 1,678 | 1,664 | 1,675 | 150,800 | 837.50 |
| 2006-08-28 | 1,670 | 1,680 | 1,660 | 1,661 | 263,800 | 830.50 |
| 2006-08-25 | 1,687 | 1,687 | 1,665 | 1,667 | 214,500 | 833.50 |
| 2006-08-24 | 1,697 | 1,697 | 1,679 | 1,685 | 225,300 | 842.50 |
| 2006-08-23 | 1,697 | 1,697 | 1,674 | 1,692 | 243,200 | 846 |
| 2006-08-22 | 1,660 | 1,672 | 1,659 | 1,671 | 168,200 | 835.50 |
| 2006-08-21 | 1,710 | 1,710 | 1,650 | 1,653 | 595,300 | 826.50 |
| 2006-08-18 | 1,693 | 1,695 | 1,675 | 1,685 | 341,000 | 842.50 |
| 2006-08-17 | 1,662 | 1,690 | 1,659 | 1,679 | 800,500 | 839.50 |
| 2006-08-16 | 1,610 | 1,626 | 1,597 | 1,622 | 546,800 | 811 |
| 2006-08-15 | 1,595 | 1,609 | 1,581 | 1,589 | 508,600 | 794.50 |
| 2006-08-14 | 1,535 | 1,589 | 1,535 | 1,589 | 367,700 | 794.50 |
| 2006-08-11 | 1,535 | 1,541 | 1,528 | 1,529 | 245,400 | 764.50 |
| 2006-08-10 | 1,515 | 1,549 | 1,502 | 1,542 | 541,500 | 771 |
| 2006-08-09 | 1,508 | 1,527 | 1,500 | 1,520 | 391,500 | 760 |
| 2006-08-08 | 1,580 | 1,580 | 1,482 | 1,528 | 1,570,600 | 764 |
| 2006-08-07 | 1,620 | 1,628 | 1,581 | 1,581 | 594,500 | 790.50 |
| 2006-08-04 | 1,640 | 1,643 | 1,620 | 1,633 | 445,500 | 816.50 |
| 2006-08-03 | 1,636 | 1,653 | 1,616 | 1,636 | 1,572,600 | 818 |
| 2006-08-02 | 1,752 | 1,754 | 1,623 | 1,642 | 2,038,900 | 821 |
| 2006-08-01 | 1,775 | 1,788 | 1,748 | 1,756 | 492,400 | 878 |
| 2006-07-31 | 1,749 | 1,772 | 1,738 | 1,746 | 235,400 | 873 |
| 2006-07-28 | 1,731 | 1,740 | 1,724 | 1,733 | 279,800 | 866.50 |
| 2006-07-27 | 1,747 | 1,747 | 1,726 | 1,729 | 140,500 | 864.50 |
| 2006-07-26 | 1,751 | 1,751 | 1,737 | 1,738 | 103,100 | 869 |
| 2006-07-25 | 1,742 | 1,756 | 1,739 | 1,740 | 158,100 | 870 |
| 2006-07-24 | 1,725 | 1,731 | 1,707 | 1,722 | 189,200 | 861 |
| 2006-07-21 | 1,735 | 1,753 | 1,724 | 1,732 | 252,500 | 866 |
| 2006-07-20 | 1,750 | 1,777 | 1,731 | 1,777 | 281,100 | 888.50 |
| 2006-07-19 | 1,729 | 1,735 | 1,703 | 1,720 | 331,200 | 860 |
| 2006-07-18 | 1,750 | 1,750 | 1,721 | 1,723 | 320,200 | 861.50 |
| 2006-07-14 | 1,790 | 1,797 | 1,730 | 1,730 | 958,100 | 865 |
| 2006-07-13 | 1,824 | 1,830 | 1,806 | 1,818 | 381,900 | 909 |
| 2006-07-12 | 1,833 | 1,838 | 1,805 | 1,817 | 578,600 | 908.50 |
| 2006-07-11 | 1,854 | 1,861 | 1,789 | 1,832 | 1,224,500 | 916 |
| 2006-07-10 | 1,780 | 1,785 | 1,754 | 1,764 | 450,400 | 882 |
| 2006-07-07 | 1,804 | 1,805 | 1,786 | 1,790 | 145,600 | 895 |
| 2006-07-06 | 1,821 | 1,823 | 1,783 | 1,789 | 436,500 | 894.50 |
| 2006-07-05 | 1,830 | 1,842 | 1,823 | 1,824 | 176,400 | 912 |
| 2006-07-04 | 1,834 | 1,845 | 1,825 | 1,830 | 233,200 | 915 |
| 2006-07-03 | 1,840 | 1,844 | 1,823 | 1,823 | 389,500 | 911.50 |
| 2006-06-30 | 1,830 | 1,843 | 1,822 | 1,840 | 428,400 | 920 |
| 2006-06-29 | 1,803 | 1,817 | 1,803 | 1,806 | 400,600 | 903 |
| 2006-06-28 | 1,822 | 1,846 | 1,816 | 1,818 | 236,200 | 909 |
| 2006-06-27 | 1,867 | 1,870 | 1,850 | 1,852 | 219,700 | 926 |
| 2006-06-26 | 1,860 | 1,865 | 1,841 | 1,857 | 200,300 | 928.50 |
| 2006-06-23 | 1,880 | 1,880 | 1,850 | 1,865 | 224,500 | 932.50 |
| 2006-06-22 | 1,861 | 1,895 | 1,861 | 1,893 | 240,000 | 946.50 |
| 2006-06-21 | 1,872 | 1,893 | 1,852 | 1,860 | 117,100 | 930 |
| 2006-06-20 | 1,904 | 1,904 | 1,860 | 1,874 | 216,500 | 937 |
| 2006-06-19 | 1,869 | 1,908 | 1,860 | 1,891 | 269,300 | 945.50 |
| 2006-06-16 | 1,904 | 1,904 | 1,845 | 1,854 | 407,500 | 927 |
| 2006-06-15 | 1,813 | 1,819 | 1,803 | 1,814 | 267,900 | 907 |
| 2006-06-14 | 1,775 | 1,804 | 1,765 | 1,783 | 432,000 | 891.50 |
| 2006-06-13 | 1,800 | 1,809 | 1,776 | 1,782 | 279,100 | 891 |
| 2006-06-12 | 1,786 | 1,820 | 1,769 | 1,804 | 390,400 | 902 |
| 2006-06-09 | 1,750 | 1,795 | 1,750 | 1,781 | 521,300 | 890.50 |
| 2006-06-08 | 1,835 | 1,838 | 1,756 | 1,769 | 476,100 | 884.50 |
| 2006-06-07 | 1,906 | 1,920 | 1,859 | 1,865 | 435,200 | 932.50 |
| 2006-06-06 | 1,937 | 1,938 | 1,901 | 1,907 | 377,900 | 953.50 |
| 2006-06-05 | 1,951 | 1,969 | 1,925 | 1,944 | 755,400 | 972 |
| 2006-06-02 | 1,920 | 1,929 | 1,870 | 1,921 | 594,400 | 960.50 |
| 2006-06-01 | 1,926 | 1,937 | 1,900 | 1,906 | 207,800 | 953 |
| 2006-05-31 | 1,935 | 1,936 | 1,911 | 1,922 | 320,300 | 961 |
| 2006-05-30 | 1,966 | 1,974 | 1,947 | 1,950 | 265,400 | 975 |
| 2006-05-29 | 1,972 | 1,976 | 1,947 | 1,963 | 364,000 | 981.50 |
| 2006-05-26 | 1,945 | 1,968 | 1,918 | 1,942 | 408,700 | 971 |
| 2006-05-25 | 1,943 | 1,989 | 1,930 | 1,933 | 523,900 | 966.50 |
| 2006-05-24 | 1,950 | 1,952 | 1,901 | 1,936 | 563,900 | 968 |
| 2006-05-23 | 2,010 | 2,010 | 1,952 | 1,956 | 599,900 | 978 |
| 2006-05-22 | 2,070 | 2,070 | 2,025 | 2,025 | 289,900 | 1,012.50 |
| 2006-05-19 | 2,020 | 2,025 | 2,000 | 2,025 | 325,100 | 1,012.50 |
| 2006-05-18 | 2,030 | 2,035 | 2,010 | 2,030 | 387,500 | 1,015 |
| 2006-05-17 | 2,040 | 2,050 | 2,020 | 2,050 | 403,500 | 1,025 |
| 2006-05-16 | 2,040 | 2,060 | 2,020 | 2,035 | 466,100 | 1,017.50 |
| 2006-05-15 | 2,035 | 2,045 | 2,015 | 2,030 | 320,000 | 1,015 |
| 2006-05-12 | 2,005 | 2,070 | 2,000 | 2,060 | 670,400 | 1,030 |
| 2006-05-11 | 2,120 | 2,120 | 2,070 | 2,085 | 633,400 | 1,042.50 |
| 2006-05-10 | 2,160 | 2,190 | 2,125 | 2,135 | 567,500 | 1,067.50 |
| 2006-05-09 | 2,225 | 2,235 | 2,180 | 2,185 | 540,600 | 1,092.50 |
| 2006-05-08 | 2,305 | 2,315 | 2,200 | 2,220 | 1,428,900 | 1,110 |
| 2006-05-02 | 2,320 | 2,440 | 2,225 | 2,285 | 3,164,900 | 1,142.50 |
| 2006-05-01 | 2,135 | 2,325 | 2,125 | 2,280 | 2,318,800 | 1,140 |
| 2006-04-28 | 2,130 | 2,140 | 2,100 | 2,110 | 522,800 | 1,055 |
| 2006-04-27 | 2,160 | 2,160 | 2,120 | 2,125 | 587,900 | 1,062.50 |
| 2006-04-26 | 2,185 | 2,190 | 2,095 | 2,135 | 703,300 | 1,067.50 |
| 2006-04-25 | 2,220 | 2,230 | 2,160 | 2,185 | 503,400 | 1,092.50 |
| 2006-04-24 | 2,270 | 2,270 | 2,200 | 2,215 | 419,700 | 1,107.50 |
| 2006-04-21 | 2,285 | 2,300 | 2,265 | 2,275 | 254,300 | 1,137.50 |
| 2006-04-20 | 2,310 | 2,315 | 2,280 | 2,290 | 217,100 | 1,145 |
| 2006-04-19 | 2,335 | 2,335 | 2,320 | 2,320 | 93,800 | 1,160 |
| 2006-04-18 | 2,290 | 2,320 | 2,280 | 2,315 | 200,100 | 1,157.50 |
| 2006-04-17 | 2,330 | 2,330 | 2,285 | 2,285 | 220,300 | 1,142.50 |
| 2006-04-14 | 2,375 | 2,380 | 2,300 | 2,305 | 396,000 | 1,152.50 |
| 2006-04-13 | 2,300 | 2,365 | 2,290 | 2,345 | 643,500 | 1,172.50 |
| 2006-04-12 | 2,335 | 2,345 | 2,260 | 2,275 | 786,200 | 1,137.50 |
| 2006-04-11 | 2,380 | 2,390 | 2,330 | 2,335 | 691,300 | 1,167.50 |
| 2006-04-10 | 2,410 | 2,415 | 2,380 | 2,395 | 381,100 | 1,197.50 |
| 2006-04-07 | 2,435 | 2,435 | 2,385 | 2,410 | 546,900 | 1,205 |
| 2006-04-06 | 2,420 | 2,445 | 2,415 | 2,430 | 231,000 | 1,215 |
| 2006-04-05 | 2,450 | 2,450 | 2,410 | 2,410 | 227,200 | 1,205 |
| 2006-04-04 | 2,465 | 2,470 | 2,430 | 2,435 | 251,200 | 1,217.50 |
| 2006-04-03 | 2,415 | 2,465 | 2,410 | 2,445 | 422,600 | 1,222.50 |
| 2006-03-31 | 2,485 | 2,495 | 2,425 | 2,425 | 450,900 | 1,212.50 |
| 2006-03-30 | 2,525 | 2,530 | 2,500 | 2,500 | 263,300 | 1,250 |
| 2006-03-29 | 2,475 | 2,545 | 2,455 | 2,525 | 433,300 | 1,262.50 |
| 2006-03-28 | 2,415 | 2,465 | 2,370 | 2,455 | 377,500 | 1,227.50 |
| 2006-03-27 | 7,550 | 7,570 | 7,520 | 7,520 | 206,400 | 1,253.33 |
| 2006-03-24 | 7,490 | 7,570 | 7,470 | 7,530 | 134,700 | 1,255 |
| 2006-03-23 | 7,520 | 7,570 | 7,380 | 7,430 | 263,500 | 1,238.33 |
| 2006-03-22 | 7,550 | 7,550 | 7,490 | 7,500 | 143,000 | 1,250 |
| 2006-03-20 | 7,580 | 7,630 | 7,540 | 7,550 | 152,600 | 1,258.33 |
| 2006-03-17 | 7,540 | 7,600 | 7,530 | 7,560 | 74,800 | 1,260 |
| 2006-03-16 | 7,600 | 7,620 | 7,510 | 7,520 | 76,800 | 1,253.33 |
| 2006-03-15 | 7,640 | 7,640 | 7,580 | 7,610 | 103,200 | 1,268.33 |
| 2006-03-14 | 7,560 | 7,600 | 7,550 | 7,570 | 76,700 | 1,261.67 |
| 2006-03-13 | 7,520 | 7,580 | 7,520 | 7,550 | 73,600 | 1,258.33 |
| 2006-03-10 | 7,450 | 7,550 | 7,430 | 7,460 | 78,700 | 1,243.33 |
| 2006-03-09 | 7,390 | 7,470 | 7,350 | 7,470 | 65,700 | 1,245 |
| 2006-03-08 | 7,500 | 7,500 | 7,270 | 7,290 | 167,600 | 1,215 |
| 2006-03-07 | 7,600 | 7,620 | 7,530 | 7,560 | 60,600 | 1,260 |
| 2006-03-06 | 7,540 | 7,630 | 7,480 | 7,560 | 74,100 | 1,260 |
| 2006-03-03 | 7,700 | 7,700 | 7,520 | 7,520 | 125,600 | 1,253.33 |
| 2006-03-02 | 7,880 | 7,980 | 7,710 | 7,720 | 74,500 | 1,286.67 |
| 2006-03-01 | 7,980 | 8,010 | 7,880 | 7,880 | 145,200 | 1,313.33 |
| 2006-02-28 | 7,990 | 8,060 | 7,900 | 8,050 | 123,100 | 1,341.67 |
| 2006-02-27 | 7,820 | 8,030 | 7,820 | 7,940 | 148,000 | 1,323.33 |
| 2006-02-24 | 7,820 | 7,860 | 7,720 | 7,860 | 86,000 | 1,310 |
| 2006-02-23 | 7,570 | 7,840 | 7,550 | 7,820 | 109,200 | 1,303.33 |
| 2006-02-22 | 7,400 | 7,630 | 7,400 | 7,430 | 111,900 | 1,238.33 |
| 2006-02-21 | 7,320 | 7,390 | 7,180 | 7,280 | 131,400 | 1,213.33 |
| 2006-02-20 | 7,600 | 7,610 | 7,300 | 7,320 | 119,300 | 1,220 |
| 2006-02-17 | 7,750 | 7,800 | 7,580 | 7,620 | 122,200 | 1,270 |
| 2006-02-16 | 7,690 | 7,760 | 7,640 | 7,670 | 86,000 | 1,278.33 |
| 2006-02-15 | 7,770 | 7,790 | 7,620 | 7,630 | 90,500 | 1,271.67 |
| 2006-02-14 | 7,590 | 7,590 | 7,420 | 7,530 | 163,200 | 1,255 |
| 2006-02-13 | 7,760 | 7,790 | 7,510 | 7,590 | 182,800 | 1,265 |
| 2006-02-10 | 8,010 | 8,040 | 7,630 | 7,710 | 325,400 | 1,285 |
| 2006-02-09 | 8,220 | 8,250 | 8,060 | 8,090 | 136,400 | 1,348.33 |
| 2006-02-08 | 8,180 | 8,280 | 8,000 | 8,020 | 169,600 | 1,336.67 |
| 2006-02-07 | 7,800 | 8,510 | 7,800 | 8,170 | 456,900 | 1,361.67 |
| 2006-02-06 | 7,390 | 7,700 | 7,390 | 7,700 | 371,300 | 1,283.33 |
| 2006-02-03 | 7,390 | 7,450 | 7,370 | 7,400 | 95,400 | 1,233.33 |
| 2006-02-02 | 7,450 | 7,520 | 7,350 | 7,380 | 291,000 | 1,230 |
| 2006-02-01 | 7,360 | 7,550 | 7,310 | 7,430 | 542,101 | 1,238.33 |
| 2006-01-31 | 7,000 | 7,630 | 6,990 | 7,260 | 554,901 | 1,210 |
| 2006-01-30 | 7,080 | 7,080 | 6,960 | 6,970 | 79,400 | 1,161.67 |
| 2006-01-27 | 6,700 | 6,910 | 6,690 | 6,900 | 71,100 | 1,150 |
| 2006-01-26 | 6,660 | 6,660 | 6,600 | 6,640 | 28,300 | 1,106.67 |
| 2006-01-25 | 6,630 | 6,680 | 6,570 | 6,570 | 33,000 | 1,095 |
| 2006-01-24 | 6,510 | 6,590 | 6,470 | 6,560 | 48,100 | 1,093.33 |
| 2006-01-23 | 6,590 | 6,600 | 6,460 | 6,460 | 54,400 | 1,076.67 |
| 2006-01-20 | 6,620 | 6,790 | 6,570 | 6,630 | 76,200 | 1,105 |
| 2006-01-19 | 6,400 | 6,650 | 6,330 | 6,570 | 140,100 | 1,095 |
| 2006-01-18 | 6,700 | 6,700 | 6,210 | 6,450 | 124,300 | 1,075 |
| 2006-01-17 | 6,870 | 7,020 | 6,760 | 6,790 | 114,500 | 1,131.67 |
| 2006-01-16 | 6,970 | 7,080 | 6,900 | 7,070 | 71,400 | 1,178.33 |
| 2006-01-13 | 6,910 | 6,940 | 6,830 | 6,870 | 79,300 | 1,145 |
| 2006-01-12 | 6,820 | 6,900 | 6,800 | 6,890 | 89,700 | 1,148.33 |
| 2006-01-11 | 7,010 | 7,080 | 6,830 | 6,840 | 150,900 | 1,140 |
| 2006-01-10 | 6,640 | 6,920 | 6,600 | 6,820 | 238,100 | 1,136.67 |
| 2006-01-06 | 6,450 | 6,650 | 6,390 | 6,550 | 150,900 | 1,091.67 |
| 2006-01-05 | 6,320 | 6,360 | 6,310 | 6,350 | 50,500 | 1,058.33 |
| 2006-01-04 | 6,370 | 6,370 | 6,280 | 6,280 | 34,600 | 1,046.67 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
