4951 エステー(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 | 1,590 | 1,607 | 1,581 | 1,600 | 4,300 | 1,600 |
| 2006-12-28 | 1,597 | 1,608 | 1,591 | 1,591 | 12,900 | 1,591 |
| 2006-12-27 | 1,579 | 1,597 | 1,578 | 1,590 | 11,400 | 1,590 |
| 2006-12-26 | 1,561 | 1,580 | 1,561 | 1,578 | 12,000 | 1,578 |
| 2006-12-25 | 1,596 | 1,596 | 1,561 | 1,571 | 10,900 | 1,571 |
| 2006-12-22 | 1,574 | 1,580 | 1,565 | 1,575 | 6,900 | 1,575 |
| 2006-12-21 | 1,577 | 1,579 | 1,565 | 1,573 | 10,800 | 1,573 |
| 2006-12-20 | 1,583 | 1,588 | 1,570 | 1,578 | 12,400 | 1,578 |
| 2006-12-19 | 1,585 | 1,590 | 1,575 | 1,578 | 8,000 | 1,578 |
| 2006-12-18 | 1,562 | 1,589 | 1,562 | 1,585 | 10,900 | 1,585 |
| 2006-12-15 | 1,581 | 1,589 | 1,573 | 1,583 | 11,000 | 1,583 |
| 2006-12-14 | 1,589 | 1,590 | 1,581 | 1,583 | 9,000 | 1,583 |
| 2006-12-13 | 1,595 | 1,595 | 1,580 | 1,589 | 5,200 | 1,589 |
| 2006-12-12 | 1,580 | 1,590 | 1,575 | 1,585 | 10,900 | 1,585 |
| 2006-12-11 | 1,586 | 1,595 | 1,575 | 1,588 | 21,100 | 1,588 |
| 2006-12-08 | 1,584 | 1,591 | 1,575 | 1,575 | 27,200 | 1,575 |
| 2006-12-07 | 1,564 | 1,584 | 1,553 | 1,572 | 24,000 | 1,572 |
| 2006-12-06 | 1,564 | 1,564 | 1,540 | 1,561 | 19,500 | 1,561 |
| 2006-12-05 | 1,559 | 1,568 | 1,535 | 1,550 | 18,500 | 1,550 |
| 2006-12-04 | 1,563 | 1,569 | 1,555 | 1,559 | 11,100 | 1,559 |
| 2006-12-01 | 1,555 | 1,569 | 1,540 | 1,562 | 12,700 | 1,562 |
| 2006-11-30 | 1,549 | 1,568 | 1,540 | 1,554 | 18,400 | 1,554 |
| 2006-11-29 | 1,530 | 1,549 | 1,530 | 1,546 | 20,800 | 1,546 |
| 2006-11-28 | 1,525 | 1,545 | 1,525 | 1,538 | 20,300 | 1,538 |
| 2006-11-27 | 1,500 | 1,536 | 1,494 | 1,526 | 19,800 | 1,526 |
| 2006-11-24 | 1,501 | 1,510 | 1,489 | 1,494 | 17,700 | 1,494 |
| 2006-11-22 | 1,470 | 1,507 | 1,452 | 1,497 | 27,800 | 1,497 |
| 2006-11-21 | 1,461 | 1,495 | 1,453 | 1,470 | 15,300 | 1,470 |
| 2006-11-20 | 1,484 | 1,498 | 1,481 | 1,481 | 23,000 | 1,481 |
| 2006-11-17 | 1,499 | 1,499 | 1,463 | 1,478 | 10,500 | 1,478 |
| 2006-11-16 | 1,456 | 1,499 | 1,456 | 1,462 | 20,100 | 1,462 |
| 2006-11-15 | 1,476 | 1,490 | 1,450 | 1,455 | 19,800 | 1,455 |
| 2006-11-14 | 1,459 | 1,495 | 1,445 | 1,475 | 17,500 | 1,475 |
| 2006-11-13 | 1,470 | 1,470 | 1,439 | 1,450 | 16,300 | 1,450 |
| 2006-11-10 | 1,500 | 1,500 | 1,478 | 1,478 | 9,700 | 1,478 |
| 2006-11-09 | 1,488 | 1,525 | 1,485 | 1,494 | 31,500 | 1,494 |
| 2006-11-08 | 1,530 | 1,530 | 1,480 | 1,488 | 21,400 | 1,488 |
| 2006-11-07 | 1,530 | 1,530 | 1,506 | 1,527 | 9,300 | 1,527 |
| 2006-11-06 | 1,522 | 1,531 | 1,506 | 1,521 | 15,600 | 1,521 |
| 2006-11-02 | 1,539 | 1,539 | 1,521 | 1,539 | 16,900 | 1,539 |
| 2006-11-01 | 1,520 | 1,547 | 1,516 | 1,535 | 23,000 | 1,535 |
| 2006-10-31 | 1,511 | 1,516 | 1,506 | 1,506 | 34,100 | 1,506 |
| 2006-10-30 | 1,539 | 1,539 | 1,511 | 1,511 | 60,600 | 1,511 |
| 2006-10-27 | 1,506 | 1,510 | 1,480 | 1,505 | 46,100 | 1,505 |
| 2006-10-26 | 1,462 | 1,525 | 1,457 | 1,497 | 46,100 | 1,497 |
| 2006-10-25 | 1,463 | 1,471 | 1,460 | 1,460 | 19,900 | 1,460 |
| 2006-10-24 | 1,461 | 1,474 | 1,461 | 1,462 | 28,000 | 1,462 |
| 2006-10-23 | 1,448 | 1,458 | 1,440 | 1,454 | 15,900 | 1,454 |
| 2006-10-20 | 1,430 | 1,449 | 1,429 | 1,435 | 10,600 | 1,435 |
| 2006-10-19 | 1,425 | 1,432 | 1,417 | 1,428 | 29,700 | 1,428 |
| 2006-10-18 | 1,477 | 1,477 | 1,425 | 1,437 | 22,100 | 1,437 |
| 2006-10-17 | 1,484 | 1,490 | 1,450 | 1,460 | 26,100 | 1,460 |
| 2006-10-16 | 1,487 | 1,497 | 1,477 | 1,482 | 16,600 | 1,482 |
| 2006-10-13 | 1,414 | 1,448 | 1,414 | 1,447 | 16,000 | 1,447 |
| 2006-10-12 | 1,416 | 1,432 | 1,406 | 1,407 | 12,600 | 1,407 |
| 2006-10-11 | 1,466 | 1,468 | 1,415 | 1,425 | 18,700 | 1,425 |
| 2006-10-10 | 1,470 | 1,480 | 1,469 | 1,469 | 7,800 | 1,469 |
| 2006-10-06 | 1,476 | 1,489 | 1,469 | 1,473 | 16,300 | 1,473 |
| 2006-10-05 | 1,490 | 1,510 | 1,475 | 1,490 | 23,100 | 1,490 |
| 2006-10-04 | 1,515 | 1,516 | 1,471 | 1,476 | 35,200 | 1,476 |
| 2006-10-03 | 1,536 | 1,537 | 1,515 | 1,520 | 16,300 | 1,520 |
| 2006-10-02 | 1,539 | 1,544 | 1,534 | 1,544 | 6,200 | 1,544 |
| 2006-09-29 | 1,538 | 1,560 | 1,500 | 1,539 | 17,100 | 1,539 |
| 2006-09-28 | 1,558 | 1,565 | 1,551 | 1,562 | 4,300 | 1,562 |
| 2006-09-27 | 1,550 | 1,569 | 1,540 | 1,558 | 9,400 | 1,558 |
| 2006-09-26 | 1,553 | 1,558 | 1,518 | 1,544 | 10,100 | 1,544 |
| 2006-09-25 | 1,565 | 1,571 | 1,550 | 1,571 | 18,400 | 1,571 |
| 2006-09-22 | 1,550 | 1,568 | 1,541 | 1,551 | 11,700 | 1,551 |
| 2006-09-21 | 1,571 | 1,582 | 1,547 | 1,553 | 12,900 | 1,553 |
| 2006-09-20 | 1,581 | 1,599 | 1,560 | 1,562 | 9,300 | 1,562 |
| 2006-09-19 | 1,575 | 1,600 | 1,575 | 1,580 | 11,700 | 1,580 |
| 2006-09-15 | 1,564 | 1,587 | 1,540 | 1,563 | 18,500 | 1,563 |
| 2006-09-14 | 1,572 | 1,596 | 1,561 | 1,566 | 13,400 | 1,566 |
| 2006-09-13 | 1,588 | 1,599 | 1,570 | 1,571 | 11,500 | 1,571 |
| 2006-09-12 | 1,585 | 1,586 | 1,556 | 1,568 | 10,500 | 1,568 |
| 2006-09-11 | 1,600 | 1,609 | 1,584 | 1,585 | 10,100 | 1,585 |
| 2006-09-08 | 1,601 | 1,618 | 1,591 | 1,609 | 44,400 | 1,609 |
| 2006-09-07 | 1,618 | 1,621 | 1,606 | 1,606 | 15,300 | 1,606 |
| 2006-09-06 | 1,620 | 1,625 | 1,615 | 1,617 | 8,500 | 1,617 |
| 2006-09-05 | 1,627 | 1,627 | 1,615 | 1,621 | 6,400 | 1,621 |
| 2006-09-04 | 1,629 | 1,630 | 1,611 | 1,620 | 7,000 | 1,620 |
| 2006-09-01 | 1,622 | 1,626 | 1,610 | 1,615 | 3,800 | 1,615 |
| 2006-08-31 | 1,619 | 1,628 | 1,586 | 1,622 | 17,700 | 1,622 |
| 2006-08-30 | 1,617 | 1,617 | 1,600 | 1,605 | 9,300 | 1,605 |
| 2006-08-29 | 1,624 | 1,624 | 1,601 | 1,613 | 6,700 | 1,613 |
| 2006-08-28 | 1,618 | 1,622 | 1,600 | 1,600 | 13,100 | 1,600 |
| 2006-08-25 | 1,616 | 1,629 | 1,615 | 1,615 | 10,100 | 1,615 |
| 2006-08-24 | 1,630 | 1,630 | 1,613 | 1,629 | 13,100 | 1,629 |
| 2006-08-23 | 1,619 | 1,634 | 1,618 | 1,634 | 5,200 | 1,634 |
| 2006-08-22 | 1,614 | 1,635 | 1,613 | 1,634 | 12,100 | 1,634 |
| 2006-08-21 | 1,611 | 1,623 | 1,610 | 1,613 | 9,200 | 1,613 |
| 2006-08-18 | 1,624 | 1,625 | 1,615 | 1,625 | 9,300 | 1,625 |
| 2006-08-17 | 1,630 | 1,640 | 1,617 | 1,617 | 11,900 | 1,617 |
| 2006-08-16 | 1,621 | 1,638 | 1,616 | 1,629 | 14,000 | 1,629 |
| 2006-08-15 | 1,615 | 1,623 | 1,609 | 1,620 | 11,600 | 1,620 |
| 2006-08-14 | 1,605 | 1,610 | 1,596 | 1,610 | 4,400 | 1,610 |
| 2006-08-11 | 1,590 | 1,620 | 1,587 | 1,605 | 9,700 | 1,605 |
| 2006-08-10 | 1,590 | 1,625 | 1,590 | 1,615 | 15,400 | 1,615 |
| 2006-08-09 | 1,608 | 1,610 | 1,580 | 1,610 | 11,500 | 1,610 |
| 2006-08-08 | 1,609 | 1,610 | 1,595 | 1,608 | 5,200 | 1,608 |
| 2006-08-07 | 1,615 | 1,623 | 1,583 | 1,583 | 11,000 | 1,583 |
| 2006-08-04 | 1,625 | 1,625 | 1,611 | 1,625 | 5,400 | 1,625 |
| 2006-08-03 | 1,629 | 1,640 | 1,612 | 1,625 | 8,200 | 1,625 |
| 2006-08-02 | 1,622 | 1,630 | 1,610 | 1,629 | 8,900 | 1,629 |
| 2006-08-01 | 1,633 | 1,633 | 1,615 | 1,626 | 4,700 | 1,626 |
| 2006-07-31 | 1,637 | 1,640 | 1,617 | 1,620 | 9,200 | 1,620 |
| 2006-07-28 | 1,639 | 1,640 | 1,600 | 1,627 | 10,300 | 1,627 |
| 2006-07-27 | 1,580 | 1,640 | 1,580 | 1,640 | 9,300 | 1,640 |
| 2006-07-26 | 1,609 | 1,630 | 1,590 | 1,591 | 10,300 | 1,591 |
| 2006-07-25 | 1,620 | 1,630 | 1,610 | 1,623 | 3,900 | 1,623 |
| 2006-07-24 | 1,648 | 1,648 | 1,600 | 1,620 | 7,000 | 1,620 |
| 2006-07-21 | 1,647 | 1,648 | 1,591 | 1,618 | 6,300 | 1,618 |
| 2006-07-20 | 1,595 | 1,649 | 1,592 | 1,649 | 16,000 | 1,649 |
| 2006-07-19 | 1,590 | 1,624 | 1,580 | 1,585 | 8,700 | 1,585 |
| 2006-07-18 | 1,660 | 1,660 | 1,582 | 1,589 | 12,400 | 1,589 |
| 2006-07-14 | 1,662 | 1,662 | 1,632 | 1,636 | 8,000 | 1,636 |
| 2006-07-13 | 1,651 | 1,664 | 1,631 | 1,660 | 15,800 | 1,660 |
| 2006-07-12 | 1,708 | 1,708 | 1,665 | 1,666 | 7,100 | 1,666 |
| 2006-07-11 | 1,700 | 1,709 | 1,690 | 1,701 | 9,800 | 1,701 |
| 2006-07-10 | 1,682 | 1,694 | 1,666 | 1,694 | 7,300 | 1,694 |
| 2006-07-07 | 1,682 | 1,694 | 1,668 | 1,681 | 10,300 | 1,681 |
| 2006-07-06 | 1,667 | 1,682 | 1,658 | 1,660 | 7,700 | 1,660 |
| 2006-07-05 | 1,650 | 1,714 | 1,650 | 1,692 | 7,200 | 1,692 |
| 2006-07-04 | 1,674 | 1,674 | 1,653 | 1,668 | 6,500 | 1,668 |
| 2006-07-03 | 1,651 | 1,685 | 1,651 | 1,660 | 12,200 | 1,660 |
| 2006-06-30 | 1,712 | 1,712 | 1,651 | 1,657 | 27,300 | 1,657 |
| 2006-06-29 | 1,657 | 1,664 | 1,600 | 1,622 | 39,900 | 1,622 |
| 2006-06-28 | 1,660 | 1,683 | 1,656 | 1,657 | 12,000 | 1,657 |
| 2006-06-27 | 1,686 | 1,700 | 1,671 | 1,677 | 9,200 | 1,677 |
| 2006-06-26 | 1,680 | 1,705 | 1,680 | 1,690 | 11,700 | 1,690 |
| 2006-06-23 | 1,680 | 1,699 | 1,660 | 1,670 | 15,500 | 1,670 |
| 2006-06-22 | 1,705 | 1,714 | 1,672 | 1,701 | 27,500 | 1,701 |
| 2006-06-21 | 1,700 | 1,730 | 1,640 | 1,675 | 48,700 | 1,675 |
| 2006-06-20 | 1,648 | 1,775 | 1,645 | 1,699 | 100,600 | 1,699 |
| 2006-06-19 | 1,589 | 1,615 | 1,589 | 1,600 | 6,700 | 1,600 |
| 2006-06-16 | 1,554 | 1,619 | 1,544 | 1,588 | 12,000 | 1,588 |
| 2006-06-15 | 1,541 | 1,559 | 1,507 | 1,551 | 8,800 | 1,551 |
| 2006-06-14 | 1,498 | 1,546 | 1,498 | 1,546 | 13,500 | 1,546 |
| 2006-06-13 | 1,495 | 1,549 | 1,495 | 1,518 | 19,100 | 1,518 |
| 2006-06-12 | 1,461 | 1,532 | 1,461 | 1,520 | 20,600 | 1,520 |
| 2006-06-09 | 1,525 | 1,529 | 1,496 | 1,512 | 33,600 | 1,512 |
| 2006-06-08 | 1,580 | 1,610 | 1,515 | 1,522 | 19,300 | 1,522 |
| 2006-06-07 | 1,595 | 1,599 | 1,579 | 1,585 | 14,200 | 1,585 |
| 2006-06-06 | 1,616 | 1,622 | 1,604 | 1,605 | 13,000 | 1,605 |
| 2006-06-05 | 1,664 | 1,665 | 1,615 | 1,638 | 9,100 | 1,638 |
| 2006-06-02 | 1,650 | 1,650 | 1,610 | 1,648 | 18,100 | 1,648 |
| 2006-06-01 | 1,631 | 1,677 | 1,631 | 1,656 | 8,400 | 1,656 |
| 2006-05-31 | 1,665 | 1,679 | 1,631 | 1,631 | 16,200 | 1,631 |
| 2006-05-30 | 1,690 | 1,690 | 1,652 | 1,665 | 18,700 | 1,665 |
| 2006-05-29 | 1,690 | 1,715 | 1,685 | 1,696 | 16,100 | 1,696 |
| 2006-05-26 | 1,670 | 1,689 | 1,661 | 1,679 | 26,100 | 1,679 |
| 2006-05-25 | 1,656 | 1,673 | 1,650 | 1,667 | 10,700 | 1,667 |
| 2006-05-24 | 1,689 | 1,689 | 1,630 | 1,655 | 23,700 | 1,655 |
| 2006-05-23 | 1,695 | 1,705 | 1,684 | 1,684 | 30,600 | 1,684 |
| 2006-05-22 | 1,704 | 1,705 | 1,696 | 1,701 | 26,200 | 1,701 |
| 2006-05-19 | 1,700 | 1,706 | 1,697 | 1,705 | 35,000 | 1,705 |
| 2006-05-18 | 1,714 | 1,728 | 1,701 | 1,711 | 18,600 | 1,711 |
| 2006-05-17 | 1,715 | 1,725 | 1,715 | 1,722 | 30,600 | 1,722 |
| 2006-05-16 | 1,720 | 1,722 | 1,717 | 1,719 | 30,100 | 1,719 |
| 2006-05-15 | 1,714 | 1,738 | 1,714 | 1,719 | 20,800 | 1,719 |
| 2006-05-12 | 1,721 | 1,734 | 1,717 | 1,719 | 31,400 | 1,719 |
| 2006-05-11 | 1,721 | 1,722 | 1,712 | 1,720 | 35,000 | 1,720 |
| 2006-05-10 | 1,740 | 1,755 | 1,711 | 1,720 | 34,500 | 1,720 |
| 2006-05-09 | 1,770 | 1,782 | 1,742 | 1,750 | 27,100 | 1,750 |
| 2006-05-08 | 1,808 | 1,808 | 1,778 | 1,778 | 15,000 | 1,778 |
| 2006-05-02 | 1,789 | 1,810 | 1,771 | 1,780 | 34,900 | 1,780 |
| 2006-05-01 | 1,810 | 1,811 | 1,773 | 1,802 | 21,600 | 1,802 |
| 2006-04-28 | 1,775 | 1,798 | 1,755 | 1,796 | 34,500 | 1,796 |
| 2006-04-27 | 1,798 | 1,801 | 1,777 | 1,784 | 17,200 | 1,784 |
| 2006-04-26 | 1,811 | 1,811 | 1,791 | 1,796 | 8,000 | 1,796 |
| 2006-04-25 | 1,764 | 1,799 | 1,761 | 1,799 | 15,300 | 1,799 |
| 2006-04-24 | 1,800 | 1,801 | 1,757 | 1,763 | 47,600 | 1,763 |
| 2006-04-21 | 1,806 | 1,830 | 1,787 | 1,818 | 29,200 | 1,818 |
| 2006-04-20 | 1,800 | 1,817 | 1,781 | 1,806 | 9,900 | 1,806 |
| 2006-04-19 | 1,820 | 1,825 | 1,808 | 1,809 | 13,200 | 1,809 |
| 2006-04-18 | 1,781 | 1,809 | 1,780 | 1,808 | 14,000 | 1,808 |
| 2006-04-17 | 1,814 | 1,814 | 1,751 | 1,775 | 23,800 | 1,775 |
| 2006-04-14 | 1,807 | 1,814 | 1,790 | 1,790 | 29,300 | 1,790 |
| 2006-04-13 | 1,810 | 1,815 | 1,802 | 1,807 | 13,400 | 1,807 |
| 2006-04-12 | 1,825 | 1,825 | 1,810 | 1,810 | 27,400 | 1,810 |
| 2006-04-11 | 1,825 | 1,827 | 1,806 | 1,810 | 9,100 | 1,810 |
| 2006-04-10 | 1,834 | 1,834 | 1,821 | 1,826 | 6,300 | 1,826 |
| 2006-04-07 | 1,835 | 1,835 | 1,820 | 1,830 | 10,500 | 1,830 |
| 2006-04-06 | 1,810 | 1,834 | 1,810 | 1,831 | 32,400 | 1,831 |
| 2006-04-05 | 1,830 | 1,831 | 1,815 | 1,818 | 18,900 | 1,818 |
| 2006-04-04 | 1,830 | 1,830 | 1,820 | 1,827 | 18,600 | 1,827 |
| 2006-04-03 | 1,812 | 1,829 | 1,800 | 1,824 | 25,400 | 1,824 |
| 2006-03-31 | 1,829 | 1,829 | 1,703 | 1,810 | 36,500 | 1,810 |
| 2006-03-30 | 1,825 | 1,830 | 1,810 | 1,820 | 19,500 | 1,820 |
| 2006-03-29 | 1,819 | 1,830 | 1,819 | 1,825 | 10,400 | 1,825 |
| 2006-03-28 | 1,815 | 1,817 | 1,809 | 1,811 | 18,400 | 1,811 |
| 2006-03-27 | 1,825 | 1,834 | 1,817 | 1,821 | 49,300 | 1,821 |
| 2006-03-24 | 1,814 | 1,825 | 1,814 | 1,819 | 13,500 | 1,819 |
| 2006-03-23 | 1,822 | 1,827 | 1,813 | 1,813 | 23,800 | 1,813 |
| 2006-03-22 | 1,820 | 1,829 | 1,810 | 1,821 | 16,300 | 1,821 |
| 2006-03-20 | 1,818 | 1,829 | 1,815 | 1,828 | 18,500 | 1,828 |
| 2006-03-17 | 1,800 | 1,818 | 1,800 | 1,818 | 15,000 | 1,818 |
| 2006-03-16 | 1,814 | 1,829 | 1,800 | 1,804 | 23,700 | 1,804 |
| 2006-03-15 | 1,813 | 1,814 | 1,792 | 1,812 | 24,300 | 1,812 |
| 2006-03-14 | 1,821 | 1,821 | 1,800 | 1,815 | 11,400 | 1,815 |
| 2006-03-13 | 1,805 | 1,823 | 1,802 | 1,820 | 19,100 | 1,820 |
| 2006-03-10 | 1,778 | 1,806 | 1,778 | 1,800 | 60,800 | 1,800 |
| 2006-03-09 | 1,780 | 1,807 | 1,779 | 1,807 | 21,500 | 1,807 |
| 2006-03-08 | 1,782 | 1,810 | 1,770 | 1,780 | 20,000 | 1,780 |
| 2006-03-07 | 1,815 | 1,815 | 1,780 | 1,782 | 11,400 | 1,782 |
| 2006-03-06 | 1,758 | 1,820 | 1,751 | 1,814 | 44,200 | 1,814 |
| 2006-03-03 | 1,745 | 1,750 | 1,736 | 1,740 | 23,200 | 1,740 |
| 2006-03-02 | 1,714 | 1,738 | 1,714 | 1,728 | 12,800 | 1,728 |
| 2006-03-01 | 1,739 | 1,740 | 1,710 | 1,710 | 20,600 | 1,710 |
| 2006-02-28 | 1,716 | 1,726 | 1,708 | 1,710 | 36,500 | 1,710 |
| 2006-02-27 | 1,769 | 1,775 | 1,710 | 1,727 | 30,600 | 1,727 |
| 2006-02-24 | 1,741 | 1,763 | 1,740 | 1,742 | 14,000 | 1,742 |
| 2006-02-23 | 1,715 | 1,755 | 1,709 | 1,736 | 22,900 | 1,736 |
| 2006-02-22 | 1,755 | 1,765 | 1,710 | 1,710 | 17,400 | 1,710 |
| 2006-02-21 | 1,709 | 1,755 | 1,705 | 1,754 | 20,500 | 1,754 |
| 2006-02-20 | 1,729 | 1,740 | 1,708 | 1,709 | 38,400 | 1,709 |
| 2006-02-17 | 1,768 | 1,768 | 1,715 | 1,715 | 25,800 | 1,715 |
| 2006-02-16 | 1,730 | 1,756 | 1,726 | 1,728 | 18,600 | 1,728 |
| 2006-02-15 | 1,781 | 1,784 | 1,738 | 1,738 | 20,300 | 1,738 |
| 2006-02-14 | 1,802 | 1,814 | 1,700 | 1,786 | 24,600 | 1,786 |
| 2006-02-13 | 1,831 | 1,831 | 1,802 | 1,813 | 27,600 | 1,813 |
| 2006-02-10 | 1,838 | 1,841 | 1,810 | 1,833 | 22,500 | 1,833 |
| 2006-02-09 | 1,824 | 1,845 | 1,807 | 1,837 | 27,300 | 1,837 |
| 2006-02-08 | 1,825 | 1,828 | 1,802 | 1,802 | 35,500 | 1,802 |
| 2006-02-07 | 1,810 | 1,811 | 1,802 | 1,803 | 17,600 | 1,803 |
| 2006-02-06 | 1,804 | 1,818 | 1,789 | 1,809 | 24,300 | 1,809 |
| 2006-02-03 | 1,784 | 1,815 | 1,725 | 1,802 | 40,200 | 1,802 |
| 2006-02-02 | 1,810 | 1,825 | 1,805 | 1,811 | 19,400 | 1,811 |
| 2006-02-01 | 1,825 | 1,825 | 1,791 | 1,805 | 56,600 | 1,805 |
| 2006-01-31 | 1,814 | 1,860 | 1,813 | 1,835 | 45,400 | 1,835 |
| 2006-01-30 | 1,850 | 1,866 | 1,806 | 1,810 | 52,500 | 1,810 |
| 2006-01-27 | 1,820 | 1,844 | 1,811 | 1,844 | 22,100 | 1,844 |
| 2006-01-26 | 1,820 | 1,827 | 1,776 | 1,779 | 42,600 | 1,779 |
| 2006-01-25 | 1,821 | 1,833 | 1,818 | 1,820 | 21,700 | 1,820 |
| 2006-01-24 | 1,812 | 1,835 | 1,812 | 1,825 | 23,000 | 1,825 |
| 2006-01-23 | 1,843 | 1,856 | 1,811 | 1,812 | 27,900 | 1,812 |
| 2006-01-20 | 1,870 | 1,870 | 1,839 | 1,842 | 20,100 | 1,842 |
| 2006-01-19 | 1,755 | 1,850 | 1,755 | 1,841 | 28,900 | 1,841 |
| 2006-01-18 | 1,820 | 1,866 | 1,750 | 1,755 | 46,900 | 1,755 |
| 2006-01-17 | 1,887 | 1,895 | 1,816 | 1,816 | 39,500 | 1,816 |
| 2006-01-16 | 1,915 | 1,915 | 1,887 | 1,887 | 52,000 | 1,887 |
| 2006-01-13 | 1,930 | 1,935 | 1,915 | 1,915 | 39,500 | 1,915 |
| 2006-01-12 | 1,927 | 1,930 | 1,915 | 1,930 | 28,700 | 1,930 |
| 2006-01-11 | 1,930 | 1,941 | 1,915 | 1,926 | 30,200 | 1,926 |
| 2006-01-10 | 1,955 | 1,970 | 1,926 | 1,930 | 48,300 | 1,930 |
| 2006-01-06 | 1,935 | 1,970 | 1,935 | 1,949 | 23,400 | 1,949 |
| 2006-01-05 | 1,949 | 1,964 | 1,923 | 1,964 | 35,500 | 1,964 |
| 2006-01-04 | 1,907 | 1,942 | 1,907 | 1,920 | 11,600 | 1,920 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
