4922 (株)コーセー 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 | 3,580 | 3,620 | 3,580 | 3,600 | 25,300 | 3,600 |
| 2006-12-28 | 3,600 | 3,620 | 3,600 | 3,610 | 51,800 | 3,610 |
| 2006-12-27 | 3,650 | 3,650 | 3,600 | 3,620 | 30,400 | 3,620 |
| 2006-12-26 | 3,560 | 3,620 | 3,540 | 3,620 | 78,700 | 3,620 |
| 2006-12-25 | 3,590 | 3,610 | 3,550 | 3,550 | 163,200 | 3,550 |
| 2006-12-22 | 3,600 | 3,650 | 3,590 | 3,630 | 86,600 | 3,630 |
| 2006-12-21 | 3,620 | 3,660 | 3,580 | 3,640 | 333,200 | 3,640 |
| 2006-12-20 | 3,580 | 3,620 | 3,560 | 3,610 | 171,500 | 3,610 |
| 2006-12-19 | 3,620 | 3,680 | 3,540 | 3,540 | 324,900 | 3,540 |
| 2006-12-18 | 3,480 | 3,540 | 3,480 | 3,520 | 170,100 | 3,520 |
| 2006-12-15 | 3,470 | 3,500 | 3,460 | 3,480 | 85,400 | 3,480 |
| 2006-12-14 | 3,440 | 3,510 | 3,430 | 3,490 | 197,400 | 3,490 |
| 2006-12-13 | 3,440 | 3,450 | 3,400 | 3,430 | 103,500 | 3,430 |
| 2006-12-12 | 3,490 | 3,510 | 3,440 | 3,450 | 287,200 | 3,450 |
| 2006-12-11 | 3,560 | 3,560 | 3,500 | 3,520 | 320,900 | 3,520 |
| 2006-12-08 | 3,630 | 3,650 | 3,550 | 3,550 | 293,500 | 3,550 |
| 2006-12-07 | 3,620 | 3,640 | 3,600 | 3,620 | 352,700 | 3,620 |
| 2006-12-06 | 3,500 | 3,640 | 3,500 | 3,610 | 703,400 | 3,610 |
| 2006-12-05 | 3,410 | 3,490 | 3,400 | 3,480 | 510,400 | 3,480 |
| 2006-12-04 | 3,280 | 3,400 | 3,280 | 3,360 | 440,000 | 3,360 |
| 2006-12-01 | 3,270 | 3,280 | 3,250 | 3,270 | 133,000 | 3,270 |
| 2006-11-30 | 3,240 | 3,260 | 3,200 | 3,240 | 137,700 | 3,240 |
| 2006-11-29 | 3,200 | 3,230 | 3,170 | 3,210 | 188,100 | 3,210 |
| 2006-11-28 | 3,080 | 3,210 | 3,060 | 3,170 | 224,400 | 3,170 |
| 2006-11-27 | 3,020 | 3,110 | 3,020 | 3,080 | 186,300 | 3,080 |
| 2006-11-24 | 3,070 | 3,080 | 3,030 | 3,030 | 158,200 | 3,030 |
| 2006-11-22 | 3,060 | 3,080 | 3,010 | 3,040 | 356,600 | 3,040 |
| 2006-11-21 | 3,100 | 3,140 | 3,080 | 3,090 | 102,000 | 3,090 |
| 2006-11-20 | 3,130 | 3,150 | 3,080 | 3,090 | 155,400 | 3,090 |
| 2006-11-17 | 3,160 | 3,190 | 3,120 | 3,120 | 133,200 | 3,120 |
| 2006-11-16 | 3,170 | 3,190 | 3,120 | 3,120 | 269,800 | 3,120 |
| 2006-11-15 | 3,200 | 3,230 | 3,120 | 3,150 | 255,000 | 3,150 |
| 2006-11-14 | 3,160 | 3,250 | 3,160 | 3,230 | 187,500 | 3,230 |
| 2006-11-13 | 3,210 | 3,230 | 3,110 | 3,160 | 288,200 | 3,160 |
| 2006-11-10 | 3,260 | 3,280 | 3,200 | 3,200 | 278,600 | 3,200 |
| 2006-11-09 | 3,290 | 3,310 | 3,230 | 3,250 | 620,500 | 3,250 |
| 2006-11-08 | 3,560 | 3,610 | 3,290 | 3,330 | 1,047,100 | 3,330 |
| 2006-11-07 | 3,600 | 3,600 | 3,540 | 3,550 | 178,200 | 3,550 |
| 2006-11-06 | 3,560 | 3,580 | 3,530 | 3,580 | 209,300 | 3,580 |
| 2006-11-02 | 3,530 | 3,560 | 3,520 | 3,550 | 124,700 | 3,550 |
| 2006-11-01 | 3,520 | 3,530 | 3,500 | 3,530 | 156,900 | 3,530 |
| 2006-10-31 | 3,530 | 3,560 | 3,500 | 3,520 | 209,000 | 3,520 |
| 2006-10-30 | 3,560 | 3,600 | 3,530 | 3,540 | 117,800 | 3,540 |
| 2006-10-27 | 3,600 | 3,600 | 3,550 | 3,570 | 266,100 | 3,570 |
| 2006-10-26 | 3,620 | 3,650 | 3,590 | 3,600 | 254,600 | 3,600 |
| 2006-10-25 | 3,630 | 3,630 | 3,570 | 3,570 | 149,800 | 3,570 |
| 2006-10-24 | 3,620 | 3,630 | 3,580 | 3,580 | 140,500 | 3,580 |
| 2006-10-23 | 3,600 | 3,620 | 3,590 | 3,600 | 108,000 | 3,600 |
| 2006-10-20 | 3,620 | 3,640 | 3,600 | 3,620 | 71,200 | 3,620 |
| 2006-10-19 | 3,670 | 3,670 | 3,590 | 3,610 | 133,600 | 3,610 |
| 2006-10-18 | 3,640 | 3,660 | 3,600 | 3,620 | 109,500 | 3,620 |
| 2006-10-17 | 3,650 | 3,710 | 3,650 | 3,660 | 185,900 | 3,660 |
| 2006-10-16 | 3,600 | 3,660 | 3,600 | 3,640 | 207,400 | 3,640 |
| 2006-10-13 | 3,600 | 3,630 | 3,550 | 3,570 | 324,200 | 3,570 |
| 2006-10-12 | 3,630 | 3,640 | 3,570 | 3,570 | 269,400 | 3,570 |
| 2006-10-11 | 3,730 | 3,780 | 3,630 | 3,630 | 182,800 | 3,630 |
| 2006-10-10 | 3,730 | 3,750 | 3,700 | 3,730 | 260,100 | 3,730 |
| 2006-10-06 | 3,770 | 3,770 | 3,730 | 3,750 | 185,700 | 3,750 |
| 2006-10-05 | 3,800 | 3,800 | 3,750 | 3,760 | 139,800 | 3,760 |
| 2006-10-04 | 3,730 | 3,800 | 3,710 | 3,720 | 174,200 | 3,720 |
| 2006-10-03 | 3,870 | 3,870 | 3,700 | 3,740 | 387,000 | 3,740 |
| 2006-10-02 | 3,820 | 3,880 | 3,810 | 3,880 | 347,900 | 3,880 |
| 2006-09-29 | 3,730 | 3,860 | 3,700 | 3,810 | 249,000 | 3,810 |
| 2006-09-28 | 3,740 | 3,740 | 3,680 | 3,700 | 110,100 | 3,700 |
| 2006-09-27 | 3,650 | 3,750 | 3,640 | 3,730 | 202,400 | 3,730 |
| 2006-09-26 | 3,700 | 3,730 | 3,680 | 3,700 | 95,000 | 3,700 |
| 2006-09-25 | 3,750 | 3,760 | 3,680 | 3,720 | 165,200 | 3,720 |
| 2006-09-22 | 3,750 | 3,750 | 3,680 | 3,700 | 160,100 | 3,700 |
| 2006-09-21 | 3,820 | 3,820 | 3,730 | 3,760 | 287,800 | 3,760 |
| 2006-09-20 | 3,930 | 3,930 | 3,770 | 3,800 | 304,500 | 3,800 |
| 2006-09-19 | 3,900 | 4,030 | 3,890 | 3,930 | 505,000 | 3,930 |
| 2006-09-15 | 3,950 | 3,970 | 3,830 | 3,950 | 332,200 | 3,950 |
| 2006-09-14 | 3,870 | 3,990 | 3,830 | 3,990 | 236,700 | 3,990 |
| 2006-09-13 | 3,840 | 3,890 | 3,800 | 3,820 | 95,300 | 3,820 |
| 2006-09-12 | 3,880 | 3,880 | 3,810 | 3,830 | 79,400 | 3,830 |
| 2006-09-11 | 3,950 | 3,950 | 3,880 | 3,880 | 154,300 | 3,880 |
| 2006-09-08 | 3,840 | 3,960 | 3,820 | 3,920 | 378,800 | 3,920 |
| 2006-09-07 | 3,800 | 3,820 | 3,760 | 3,790 | 310,400 | 3,790 |
| 2006-09-06 | 3,770 | 3,790 | 3,720 | 3,750 | 140,200 | 3,750 |
| 2006-09-05 | 3,760 | 3,800 | 3,730 | 3,800 | 124,200 | 3,800 |
| 2006-09-04 | 3,750 | 3,760 | 3,730 | 3,750 | 108,300 | 3,750 |
| 2006-09-01 | 3,690 | 3,730 | 3,640 | 3,710 | 128,800 | 3,710 |
| 2006-08-31 | 3,730 | 3,730 | 3,690 | 3,710 | 155,900 | 3,710 |
| 2006-08-30 | 3,730 | 3,740 | 3,700 | 3,720 | 92,300 | 3,720 |
| 2006-08-29 | 3,650 | 3,690 | 3,650 | 3,690 | 147,300 | 3,690 |
| 2006-08-28 | 3,650 | 3,650 | 3,610 | 3,630 | 87,700 | 3,630 |
| 2006-08-25 | 3,620 | 3,660 | 3,620 | 3,640 | 121,700 | 3,640 |
| 2006-08-24 | 3,670 | 3,670 | 3,620 | 3,640 | 85,000 | 3,640 |
| 2006-08-23 | 3,710 | 3,710 | 3,660 | 3,670 | 68,800 | 3,670 |
| 2006-08-22 | 3,700 | 3,710 | 3,660 | 3,690 | 112,600 | 3,690 |
| 2006-08-21 | 3,730 | 3,730 | 3,660 | 3,670 | 110,900 | 3,670 |
| 2006-08-18 | 3,720 | 3,740 | 3,710 | 3,730 | 70,200 | 3,730 |
| 2006-08-17 | 3,770 | 3,770 | 3,690 | 3,700 | 105,600 | 3,700 |
| 2006-08-16 | 3,800 | 3,800 | 3,740 | 3,760 | 209,000 | 3,760 |
| 2006-08-15 | 3,630 | 3,800 | 3,630 | 3,720 | 430,400 | 3,720 |
| 2006-08-14 | 3,550 | 3,620 | 3,550 | 3,620 | 113,300 | 3,620 |
| 2006-08-11 | 3,530 | 3,570 | 3,520 | 3,550 | 88,700 | 3,550 |
| 2006-08-10 | 3,570 | 3,570 | 3,510 | 3,530 | 155,100 | 3,530 |
| 2006-08-09 | 3,530 | 3,580 | 3,520 | 3,560 | 377,500 | 3,560 |
| 2006-08-08 | 3,450 | 3,510 | 3,450 | 3,480 | 122,800 | 3,480 |
| 2006-08-07 | 3,510 | 3,530 | 3,450 | 3,450 | 112,800 | 3,450 |
| 2006-08-04 | 3,550 | 3,560 | 3,480 | 3,500 | 195,300 | 3,500 |
| 2006-08-03 | 3,570 | 3,600 | 3,510 | 3,580 | 378,100 | 3,580 |
| 2006-08-02 | 3,600 | 3,610 | 3,460 | 3,540 | 675,000 | 3,540 |
| 2006-08-01 | 3,820 | 3,850 | 3,690 | 3,700 | 332,500 | 3,700 |
| 2006-07-31 | 3,980 | 3,980 | 3,810 | 3,860 | 318,900 | 3,860 |
| 2006-07-28 | 3,920 | 4,040 | 3,900 | 3,980 | 477,000 | 3,980 |
| 2006-07-27 | 3,850 | 3,890 | 3,780 | 3,820 | 178,100 | 3,820 |
| 2006-07-26 | 3,820 | 3,870 | 3,820 | 3,850 | 324,600 | 3,850 |
| 2006-07-25 | 3,770 | 3,770 | 3,650 | 3,760 | 184,600 | 3,760 |
| 2006-07-24 | 3,670 | 3,800 | 3,620 | 3,760 | 506,300 | 3,760 |
| 2006-07-21 | 3,620 | 3,680 | 3,550 | 3,620 | 313,800 | 3,620 |
| 2006-07-20 | 3,500 | 3,620 | 3,490 | 3,620 | 230,600 | 3,620 |
| 2006-07-19 | 3,520 | 3,540 | 3,420 | 3,480 | 243,900 | 3,480 |
| 2006-07-18 | 3,550 | 3,630 | 3,480 | 3,570 | 270,900 | 3,570 |
| 2006-07-14 | 3,490 | 3,590 | 3,470 | 3,540 | 289,000 | 3,540 |
| 2006-07-13 | 3,450 | 3,540 | 3,420 | 3,460 | 156,900 | 3,460 |
| 2006-07-12 | 3,470 | 3,520 | 3,440 | 3,450 | 101,400 | 3,450 |
| 2006-07-11 | 3,490 | 3,500 | 3,460 | 3,500 | 88,100 | 3,500 |
| 2006-07-10 | 3,430 | 3,500 | 3,400 | 3,500 | 127,100 | 3,500 |
| 2006-07-07 | 3,520 | 3,520 | 3,460 | 3,480 | 111,100 | 3,480 |
| 2006-07-06 | 3,520 | 3,520 | 3,430 | 3,480 | 182,300 | 3,480 |
| 2006-07-05 | 3,580 | 3,590 | 3,530 | 3,560 | 113,000 | 3,560 |
| 2006-07-04 | 3,570 | 3,600 | 3,550 | 3,580 | 127,000 | 3,580 |
| 2006-07-03 | 3,610 | 3,620 | 3,550 | 3,570 | 147,000 | 3,570 |
| 2006-06-30 | 3,580 | 3,610 | 3,540 | 3,600 | 322,100 | 3,600 |
| 2006-06-29 | 3,580 | 3,590 | 3,540 | 3,550 | 355,000 | 3,550 |
| 2006-06-28 | 3,670 | 3,680 | 3,590 | 3,600 | 348,500 | 3,600 |
| 2006-06-27 | 3,730 | 3,750 | 3,690 | 3,720 | 78,500 | 3,720 |
| 2006-06-26 | 3,650 | 3,720 | 3,630 | 3,710 | 125,400 | 3,710 |
| 2006-06-23 | 3,750 | 3,750 | 3,650 | 3,670 | 67,900 | 3,670 |
| 2006-06-22 | 3,660 | 3,760 | 3,660 | 3,750 | 121,700 | 3,750 |
| 2006-06-21 | 3,630 | 3,690 | 3,580 | 3,610 | 171,100 | 3,610 |
| 2006-06-20 | 3,670 | 3,740 | 3,590 | 3,650 | 127,700 | 3,650 |
| 2006-06-19 | 3,620 | 3,740 | 3,610 | 3,710 | 112,200 | 3,710 |
| 2006-06-16 | 3,830 | 3,910 | 3,670 | 3,670 | 285,500 | 3,670 |
| 2006-06-15 | 3,840 | 3,860 | 3,640 | 3,730 | 307,000 | 3,730 |
| 2006-06-14 | 3,550 | 3,680 | 3,550 | 3,590 | 205,500 | 3,590 |
| 2006-06-13 | 3,540 | 3,610 | 3,540 | 3,580 | 85,200 | 3,580 |
| 2006-06-12 | 3,570 | 3,630 | 3,510 | 3,540 | 150,700 | 3,540 |
| 2006-06-09 | 3,450 | 3,580 | 3,440 | 3,470 | 407,000 | 3,470 |
| 2006-06-08 | 3,600 | 3,600 | 3,440 | 3,450 | 205,300 | 3,450 |
| 2006-06-07 | 3,680 | 3,680 | 3,600 | 3,600 | 89,800 | 3,600 |
| 2006-06-06 | 3,710 | 3,740 | 3,700 | 3,710 | 77,900 | 3,710 |
| 2006-06-05 | 3,800 | 3,820 | 3,720 | 3,750 | 53,800 | 3,750 |
| 2006-06-02 | 3,790 | 3,790 | 3,710 | 3,750 | 114,700 | 3,750 |
| 2006-06-01 | 3,770 | 3,770 | 3,690 | 3,700 | 47,800 | 3,700 |
| 2006-05-31 | 3,710 | 3,780 | 3,710 | 3,760 | 107,900 | 3,760 |
| 2006-05-30 | 3,750 | 3,790 | 3,710 | 3,730 | 85,700 | 3,730 |
| 2006-05-29 | 3,820 | 3,820 | 3,750 | 3,760 | 83,600 | 3,760 |
| 2006-05-26 | 3,800 | 3,810 | 3,750 | 3,770 | 62,000 | 3,770 |
| 2006-05-25 | 3,760 | 3,820 | 3,710 | 3,710 | 144,500 | 3,710 |
| 2006-05-24 | 3,730 | 3,750 | 3,660 | 3,710 | 198,500 | 3,710 |
| 2006-05-23 | 3,810 | 3,840 | 3,660 | 3,720 | 264,400 | 3,720 |
| 2006-05-22 | 3,920 | 3,930 | 3,860 | 3,860 | 135,000 | 3,860 |
| 2006-05-19 | 3,820 | 3,950 | 3,820 | 3,930 | 114,700 | 3,930 |
| 2006-05-18 | 3,880 | 3,880 | 3,810 | 3,820 | 186,900 | 3,820 |
| 2006-05-17 | 3,930 | 3,960 | 3,840 | 3,930 | 162,400 | 3,930 |
| 2006-05-16 | 3,970 | 4,060 | 3,950 | 3,950 | 211,200 | 3,950 |
| 2006-05-15 | 3,980 | 3,990 | 3,930 | 3,990 | 136,000 | 3,990 |
| 2006-05-12 | 4,010 | 4,020 | 3,930 | 3,970 | 265,800 | 3,970 |
| 2006-05-11 | 4,000 | 4,050 | 3,930 | 4,030 | 334,200 | 4,030 |
| 2006-05-10 | 4,200 | 4,210 | 4,000 | 4,010 | 234,200 | 4,010 |
| 2006-05-09 | 4,180 | 4,220 | 4,160 | 4,200 | 164,000 | 4,200 |
| 2006-05-08 | 4,210 | 4,240 | 4,160 | 4,170 | 105,700 | 4,170 |
| 2006-05-02 | 4,180 | 4,260 | 4,160 | 4,220 | 74,600 | 4,220 |
| 2006-05-01 | 4,200 | 4,270 | 4,170 | 4,190 | 86,700 | 4,190 |
| 2006-04-28 | 4,230 | 4,240 | 4,130 | 4,150 | 248,100 | 4,150 |
| 2006-04-27 | 4,280 | 4,300 | 4,230 | 4,250 | 216,600 | 4,250 |
| 2006-04-26 | 4,290 | 4,330 | 4,270 | 4,290 | 88,600 | 4,290 |
| 2006-04-25 | 4,340 | 4,340 | 4,270 | 4,270 | 158,900 | 4,270 |
| 2006-04-24 | 4,410 | 4,440 | 4,300 | 4,300 | 123,300 | 4,300 |
| 2006-04-21 | 4,390 | 4,460 | 4,360 | 4,450 | 150,100 | 4,450 |
| 2006-04-20 | 4,300 | 4,410 | 4,300 | 4,400 | 263,700 | 4,400 |
| 2006-04-19 | 4,370 | 4,370 | 4,280 | 4,300 | 139,000 | 4,300 |
| 2006-04-18 | 4,280 | 4,360 | 4,270 | 4,360 | 183,600 | 4,360 |
| 2006-04-17 | 4,300 | 4,350 | 4,260 | 4,270 | 162,700 | 4,270 |
| 2006-04-14 | 4,270 | 4,310 | 4,240 | 4,250 | 101,900 | 4,250 |
| 2006-04-13 | 4,250 | 4,300 | 4,200 | 4,270 | 153,400 | 4,270 |
| 2006-04-12 | 4,310 | 4,320 | 4,180 | 4,200 | 294,700 | 4,200 |
| 2006-04-11 | 4,370 | 4,370 | 4,310 | 4,320 | 140,700 | 4,320 |
| 2006-04-10 | 4,380 | 4,400 | 4,360 | 4,380 | 62,000 | 4,380 |
| 2006-04-07 | 4,440 | 4,450 | 4,380 | 4,410 | 126,700 | 4,410 |
| 2006-04-06 | 4,430 | 4,430 | 4,400 | 4,430 | 91,800 | 4,430 |
| 2006-04-05 | 4,450 | 4,460 | 4,430 | 4,430 | 139,800 | 4,430 |
| 2006-04-04 | 4,460 | 4,470 | 4,380 | 4,390 | 148,500 | 4,390 |
| 2006-04-03 | 4,450 | 4,500 | 4,430 | 4,470 | 97,900 | 4,470 |
| 2006-03-31 | 4,480 | 4,490 | 4,390 | 4,440 | 71,000 | 4,440 |
| 2006-03-30 | 4,520 | 4,520 | 4,460 | 4,470 | 58,400 | 4,470 |
| 2006-03-29 | 4,460 | 4,490 | 4,430 | 4,480 | 82,100 | 4,480 |
| 2006-03-28 | 4,500 | 4,550 | 4,410 | 4,450 | 107,600 | 4,450 |
| 2006-03-27 | 4,990 | 5,020 | 4,990 | 5,000 | 140,600 | 4,545.45 |
| 2006-03-24 | 5,040 | 5,040 | 4,990 | 4,990 | 123,400 | 4,536.36 |
| 2006-03-23 | 5,060 | 5,060 | 5,000 | 5,000 | 136,000 | 4,545.45 |
| 2006-03-22 | 5,010 | 5,060 | 4,990 | 5,060 | 124,700 | 4,600 |
| 2006-03-20 | 4,950 | 5,020 | 4,950 | 5,000 | 79,300 | 4,545.45 |
| 2006-03-17 | 4,910 | 4,950 | 4,850 | 4,950 | 85,300 | 4,500 |
| 2006-03-16 | 4,960 | 4,960 | 4,850 | 4,900 | 60,100 | 4,454.55 |
| 2006-03-15 | 4,950 | 4,970 | 4,880 | 4,930 | 102,800 | 4,481.82 |
| 2006-03-14 | 4,890 | 5,020 | 4,860 | 4,900 | 189,400 | 4,454.55 |
| 2006-03-13 | 4,870 | 4,900 | 4,800 | 4,840 | 110,900 | 4,400 |
| 2006-03-10 | 4,800 | 4,830 | 4,740 | 4,820 | 211,700 | 4,381.82 |
| 2006-03-09 | 4,700 | 4,750 | 4,650 | 4,750 | 89,500 | 4,318.18 |
| 2006-03-08 | 4,600 | 4,700 | 4,580 | 4,700 | 169,700 | 4,272.73 |
| 2006-03-07 | 4,610 | 4,640 | 4,570 | 4,620 | 112,200 | 4,200 |
| 2006-03-06 | 4,650 | 4,650 | 4,560 | 4,610 | 120,000 | 4,190.91 |
| 2006-03-03 | 4,660 | 4,660 | 4,550 | 4,600 | 87,600 | 4,181.82 |
| 2006-03-02 | 4,740 | 4,740 | 4,530 | 4,610 | 182,900 | 4,190.91 |
| 2006-03-01 | 4,750 | 4,760 | 4,670 | 4,690 | 178,300 | 4,263.64 |
| 2006-02-28 | 4,710 | 4,850 | 4,700 | 4,770 | 436,800 | 4,336.36 |
| 2006-02-27 | 4,530 | 4,660 | 4,450 | 4,590 | 423,600 | 4,172.73 |
| 2006-02-24 | 4,680 | 4,680 | 4,410 | 4,560 | 465,500 | 4,145.45 |
| 2006-02-23 | 4,690 | 4,740 | 4,640 | 4,680 | 229,600 | 4,254.55 |
| 2006-02-22 | 4,680 | 4,790 | 4,640 | 4,710 | 126,800 | 4,281.82 |
| 2006-02-21 | 4,600 | 4,670 | 4,550 | 4,670 | 92,500 | 4,245.45 |
| 2006-02-20 | 4,630 | 4,690 | 4,600 | 4,630 | 175,000 | 4,209.09 |
| 2006-02-17 | 4,660 | 4,810 | 4,620 | 4,620 | 168,900 | 4,200 |
| 2006-02-16 | 4,700 | 4,700 | 4,570 | 4,610 | 162,200 | 4,190.91 |
| 2006-02-15 | 4,750 | 4,780 | 4,670 | 4,690 | 89,600 | 4,263.64 |
| 2006-02-14 | 4,700 | 4,790 | 4,580 | 4,700 | 124,900 | 4,272.73 |
| 2006-02-13 | 4,930 | 4,930 | 4,670 | 4,690 | 208,700 | 4,263.64 |
| 2006-02-10 | 4,950 | 4,950 | 4,860 | 4,940 | 128,400 | 4,490.91 |
| 2006-02-09 | 5,010 | 5,050 | 4,900 | 4,920 | 161,100 | 4,472.73 |
| 2006-02-08 | 5,010 | 5,020 | 4,820 | 4,870 | 179,900 | 4,427.27 |
| 2006-02-07 | 5,000 | 5,040 | 4,970 | 5,020 | 114,900 | 4,563.64 |
| 2006-02-06 | 5,010 | 5,030 | 4,920 | 4,960 | 186,900 | 4,509.09 |
| 2006-02-03 | 5,010 | 5,020 | 4,860 | 4,980 | 444,500 | 4,527.27 |
| 2006-02-02 | 5,200 | 5,270 | 5,130 | 5,150 | 197,200 | 4,681.82 |
| 2006-02-01 | 5,180 | 5,210 | 5,130 | 5,150 | 136,200 | 4,681.82 |
| 2006-01-31 | 5,170 | 5,170 | 4,990 | 5,080 | 178,800 | 4,618.18 |
| 2006-01-30 | 5,100 | 5,230 | 5,050 | 5,170 | 190,600 | 4,700 |
| 2006-01-27 | 4,980 | 5,050 | 4,980 | 5,050 | 158,000 | 4,590.91 |
| 2006-01-26 | 5,000 | 5,040 | 4,920 | 4,960 | 175,800 | 4,509.09 |
| 2006-01-25 | 5,190 | 5,200 | 4,930 | 4,950 | 265,400 | 4,500 |
| 2006-01-24 | 5,030 | 5,220 | 5,030 | 5,180 | 127,700 | 4,709.09 |
| 2006-01-23 | 5,010 | 5,130 | 5,010 | 5,020 | 76,200 | 4,563.64 |
| 2006-01-20 | 5,080 | 5,150 | 5,000 | 5,130 | 92,400 | 4,663.64 |
| 2006-01-19 | 4,990 | 5,150 | 4,940 | 5,140 | 281,000 | 4,672.73 |
| 2006-01-18 | 5,010 | 5,090 | 4,810 | 4,980 | 220,400 | 4,527.27 |
| 2006-01-17 | 5,220 | 5,250 | 5,110 | 5,180 | 281,600 | 4,709.09 |
| 2006-01-16 | 5,300 | 5,330 | 5,190 | 5,240 | 327,300 | 4,763.64 |
| 2006-01-13 | 5,230 | 5,460 | 5,170 | 5,350 | 721,000 | 4,863.64 |
| 2006-01-12 | 5,130 | 5,250 | 5,030 | 5,140 | 615,100 | 4,672.73 |
| 2006-01-11 | 5,110 | 5,190 | 5,050 | 5,130 | 406,800 | 4,663.64 |
| 2006-01-10 | 4,960 | 5,410 | 4,940 | 5,410 | 490,000 | 4,918.18 |
| 2006-01-06 | 4,690 | 4,970 | 4,650 | 4,910 | 278,400 | 4,463.64 |
| 2006-01-05 | 4,710 | 4,710 | 4,650 | 4,660 | 120,000 | 4,236.36 |
| 2006-01-04 | 4,740 | 4,740 | 4,670 | 4,700 | 26,200 | 4,272.73 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
