4966 上村工業(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 | 7,800 | 7,950 | 7,800 | 7,860 | 3,300 | 3,930 |
| 2006-12-28 | 7,800 | 7,800 | 7,740 | 7,800 | 4,700 | 3,900 |
| 2006-12-27 | 7,750 | 7,780 | 7,730 | 7,750 | 2,400 | 3,875 |
| 2006-12-26 | 7,890 | 7,900 | 7,720 | 7,900 | 8,900 | 3,950 |
| 2006-12-25 | 7,890 | 7,890 | 7,720 | 7,800 | 16,600 | 3,900 |
| 2006-12-22 | 7,810 | 7,900 | 7,810 | 7,890 | 43,100 | 3,945 |
| 2006-12-21 | 7,820 | 7,830 | 7,690 | 7,810 | 27,600 | 3,905 |
| 2006-12-20 | 7,840 | 7,850 | 7,620 | 7,810 | 20,300 | 3,905 |
| 2006-12-19 | 7,800 | 7,830 | 7,700 | 7,810 | 13,400 | 3,905 |
| 2006-12-18 | 7,700 | 7,780 | 7,650 | 7,750 | 19,100 | 3,875 |
| 2006-12-15 | 7,620 | 7,850 | 7,600 | 7,630 | 26,700 | 3,815 |
| 2006-12-14 | 7,400 | 7,580 | 7,320 | 7,540 | 13,200 | 3,770 |
| 2006-12-13 | 7,520 | 7,560 | 7,400 | 7,480 | 11,200 | 3,740 |
| 2006-12-12 | 7,710 | 7,710 | 7,380 | 7,510 | 17,400 | 3,755 |
| 2006-12-11 | 7,620 | 7,690 | 7,610 | 7,610 | 3,800 | 3,805 |
| 2006-12-08 | 7,730 | 7,800 | 7,620 | 7,710 | 8,400 | 3,855 |
| 2006-12-07 | 7,750 | 7,860 | 7,530 | 7,730 | 17,100 | 3,865 |
| 2006-12-06 | 7,890 | 7,890 | 7,760 | 7,780 | 10,900 | 3,890 |
| 2006-12-05 | 7,600 | 7,800 | 7,600 | 7,730 | 12,100 | 3,865 |
| 2006-12-04 | 7,640 | 7,650 | 7,500 | 7,600 | 14,200 | 3,800 |
| 2006-12-01 | 7,650 | 7,690 | 7,610 | 7,640 | 10,400 | 3,820 |
| 2006-11-30 | 8,040 | 8,040 | 7,650 | 7,650 | 22,300 | 3,825 |
| 2006-11-29 | 8,080 | 8,080 | 8,040 | 8,040 | 4,000 | 4,020 |
| 2006-11-28 | 7,890 | 8,100 | 7,890 | 8,000 | 7,700 | 4,000 |
| 2006-11-27 | 7,880 | 8,180 | 7,880 | 8,180 | 13,500 | 4,090 |
| 2006-11-24 | 7,850 | 8,220 | 7,610 | 8,180 | 32,100 | 4,090 |
| 2006-11-22 | 7,700 | 7,760 | 7,600 | 7,750 | 10,700 | 3,875 |
| 2006-11-21 | 7,540 | 7,750 | 7,530 | 7,720 | 27,000 | 3,860 |
| 2006-11-20 | 7,560 | 7,600 | 7,250 | 7,540 | 27,800 | 3,770 |
| 2006-11-17 | 7,630 | 7,630 | 7,460 | 7,460 | 11,700 | 3,730 |
| 2006-11-16 | 7,490 | 7,630 | 7,490 | 7,530 | 12,500 | 3,765 |
| 2006-11-15 | 7,960 | 7,990 | 7,580 | 7,590 | 16,900 | 3,795 |
| 2006-11-14 | 7,700 | 7,930 | 7,670 | 7,720 | 25,300 | 3,860 |
| 2006-11-13 | 7,520 | 7,800 | 7,510 | 7,650 | 24,700 | 3,825 |
| 2006-11-10 | 7,500 | 7,900 | 7,200 | 7,680 | 23,200 | 3,840 |
| 2006-11-09 | 7,710 | 8,000 | 7,650 | 7,770 | 11,200 | 3,885 |
| 2006-11-08 | 7,780 | 7,800 | 7,700 | 7,710 | 18,100 | 3,855 |
| 2006-11-07 | 8,090 | 8,250 | 7,950 | 7,950 | 31,300 | 3,975 |
| 2006-11-06 | 8,200 | 8,500 | 7,710 | 7,990 | 54,500 | 3,995 |
| 2006-11-02 | 7,660 | 7,860 | 7,610 | 7,800 | 21,700 | 3,900 |
| 2006-11-01 | 7,780 | 7,780 | 7,650 | 7,660 | 6,400 | 3,830 |
| 2006-10-31 | 7,690 | 7,750 | 7,680 | 7,720 | 10,400 | 3,860 |
| 2006-10-30 | 7,750 | 7,750 | 7,690 | 7,690 | 8,800 | 3,845 |
| 2006-10-27 | 7,650 | 7,810 | 7,640 | 7,750 | 15,900 | 3,875 |
| 2006-10-26 | 7,700 | 7,720 | 7,590 | 7,620 | 25,700 | 3,810 |
| 2006-10-25 | 7,870 | 7,870 | 7,610 | 7,680 | 16,900 | 3,840 |
| 2006-10-24 | 7,950 | 7,980 | 7,720 | 7,750 | 33,000 | 3,875 |
| 2006-10-23 | 7,690 | 7,760 | 7,630 | 7,720 | 33,700 | 3,860 |
| 2006-10-20 | 7,310 | 7,640 | 7,310 | 7,460 | 90,600 | 3,730 |
| 2006-10-19 | 7,200 | 7,300 | 7,130 | 7,180 | 49,900 | 3,590 |
| 2006-10-18 | 6,940 | 7,000 | 6,900 | 6,900 | 3,100 | 3,450 |
| 2006-10-17 | 6,900 | 7,000 | 6,900 | 6,950 | 11,300 | 3,475 |
| 2006-10-16 | 6,900 | 7,010 | 6,800 | 7,000 | 19,100 | 3,500 |
| 2006-10-13 | 6,700 | 6,800 | 6,700 | 6,750 | 2,400 | 3,375 |
| 2006-10-12 | 6,600 | 6,700 | 6,450 | 6,700 | 27,600 | 3,350 |
| 2006-10-11 | 6,790 | 6,800 | 6,780 | 6,800 | 4,900 | 3,400 |
| 2006-10-10 | 6,870 | 6,920 | 6,790 | 6,790 | 19,800 | 3,395 |
| 2006-10-06 | 6,820 | 6,900 | 6,790 | 6,870 | 21,400 | 3,435 |
| 2006-10-05 | 6,750 | 6,850 | 6,720 | 6,850 | 14,000 | 3,425 |
| 2006-10-04 | 6,730 | 6,730 | 6,650 | 6,660 | 5,700 | 3,330 |
| 2006-10-03 | 6,880 | 6,880 | 6,750 | 6,750 | 2,500 | 3,375 |
| 2006-10-02 | 6,670 | 6,760 | 6,670 | 6,720 | 5,700 | 3,360 |
| 2006-09-29 | 6,900 | 6,950 | 6,850 | 6,860 | 8,800 | 3,430 |
| 2006-09-28 | 6,980 | 7,060 | 6,900 | 6,990 | 24,100 | 3,495 |
| 2006-09-27 | 6,750 | 6,800 | 6,750 | 6,800 | 2,100 | 3,400 |
| 2006-09-26 | 6,800 | 6,800 | 6,610 | 6,730 | 6,700 | 3,365 |
| 2006-09-25 | 6,700 | 6,700 | 6,590 | 6,690 | 2,200 | 3,345 |
| 2006-09-22 | 6,660 | 6,680 | 6,590 | 6,600 | 8,700 | 3,300 |
| 2006-09-21 | 6,510 | 6,650 | 6,510 | 6,640 | 10,100 | 3,320 |
| 2006-09-20 | 6,580 | 6,600 | 6,550 | 6,600 | 7,000 | 3,300 |
| 2006-09-19 | 6,490 | 6,550 | 6,490 | 6,550 | 14,500 | 3,275 |
| 2006-09-15 | 6,660 | 6,660 | 6,500 | 6,500 | 6,300 | 3,250 |
| 2006-09-14 | 6,520 | 6,590 | 6,500 | 6,510 | 3,800 | 3,255 |
| 2006-09-13 | 6,400 | 6,600 | 6,400 | 6,600 | 11,900 | 3,300 |
| 2006-09-12 | 6,600 | 6,600 | 6,420 | 6,500 | 6,300 | 3,250 |
| 2006-09-11 | 6,650 | 6,660 | 6,640 | 6,650 | 8,400 | 3,325 |
| 2006-09-08 | 6,700 | 6,700 | 6,700 | 6,700 | 900 | 3,350 |
| 2006-09-07 | 6,760 | 6,780 | 6,760 | 6,780 | 400 | 3,390 |
| 2006-09-06 | 6,900 | 6,900 | 6,760 | 6,900 | 1,200 | 3,450 |
| 2006-09-05 | 6,800 | 6,900 | 6,760 | 6,900 | 1,200 | 3,450 |
| 2006-09-04 | 6,720 | 6,900 | 6,720 | 6,800 | 6,100 | 3,400 |
| 2006-09-01 | 6,730 | 6,750 | 6,660 | 6,700 | 3,600 | 3,350 |
| 2006-08-31 | 6,760 | 6,770 | 6,670 | 6,700 | 1,200 | 3,350 |
| 2006-08-30 | 6,660 | 6,800 | 6,620 | 6,620 | 3,600 | 3,310 |
| 2006-08-29 | 6,760 | 6,760 | 6,660 | 6,670 | 3,600 | 3,335 |
| 2006-08-28 | 6,940 | 6,940 | 6,740 | 6,760 | 600 | 3,380 |
| 2006-08-25 | 6,920 | 6,980 | 6,820 | 6,980 | 1,600 | 3,490 |
| 2006-08-24 | 6,670 | 6,750 | 6,660 | 6,740 | 2,900 | 3,370 |
| 2006-08-23 | 7,050 | 7,100 | 6,800 | 6,800 | 2,700 | 3,400 |
| 2006-08-22 | 7,000 | 7,080 | 6,820 | 6,950 | 5,800 | 3,475 |
| 2006-08-21 | 7,200 | 7,230 | 7,000 | 7,100 | 4,700 | 3,550 |
| 2006-08-18 | 7,100 | 7,200 | 7,100 | 7,200 | 1,600 | 3,600 |
| 2006-08-17 | 6,990 | 7,300 | 6,990 | 7,230 | 27,300 | 3,615 |
| 2006-08-16 | 7,000 | 7,000 | 6,800 | 6,930 | 10,600 | 3,465 |
| 2006-08-15 | 6,590 | 6,700 | 6,570 | 6,700 | 14,700 | 3,350 |
| 2006-08-14 | 6,160 | 6,450 | 6,160 | 6,400 | 2,000 | 3,200 |
| 2006-08-11 | 6,180 | 6,290 | 6,170 | 6,290 | 4,300 | 3,145 |
| 2006-08-10 | 5,990 | 6,010 | 5,900 | 6,010 | 6,600 | 3,005 |
| 2006-08-09 | 6,070 | 6,070 | 5,990 | 6,020 | 5,700 | 3,010 |
| 2006-08-08 | 6,020 | 6,070 | 5,970 | 6,070 | 8,400 | 3,035 |
| 2006-08-07 | 6,070 | 6,080 | 6,050 | 6,070 | 9,500 | 3,035 |
| 2006-08-04 | 6,080 | 6,100 | 6,070 | 6,070 | 6,900 | 3,035 |
| 2006-08-03 | 6,040 | 6,060 | 6,010 | 6,010 | 9,800 | 3,005 |
| 2006-08-02 | 6,200 | 6,200 | 5,950 | 6,040 | 8,300 | 3,020 |
| 2006-08-01 | 6,300 | 6,300 | 6,200 | 6,200 | 1,400 | 3,100 |
| 2006-07-31 | 6,150 | 6,300 | 6,130 | 6,300 | 5,400 | 3,150 |
| 2006-07-28 | 6,150 | 6,150 | 6,150 | 6,150 | 600 | 3,075 |
| 2006-07-27 | 6,200 | 6,230 | 6,100 | 6,150 | 1,700 | 3,075 |
| 2006-07-26 | 6,380 | 6,380 | 6,340 | 6,340 | 200 | 3,170 |
| 2006-07-25 | 6,420 | 6,420 | 6,390 | 6,390 | 1,000 | 3,195 |
| 2006-07-24 | 6,440 | 6,440 | 6,400 | 6,420 | 800 | 3,210 |
| 2006-07-21 | 6,400 | 6,420 | 6,400 | 6,420 | 600 | 3,210 |
| 2006-07-20 | 6,410 | 6,430 | 6,410 | 6,420 | 3,100 | 3,210 |
| 2006-07-19 | 6,400 | 6,430 | 6,390 | 6,410 | 6,500 | 3,205 |
| 2006-07-18 | 6,400 | 6,400 | 6,160 | 6,400 | 3,200 | 3,200 |
| 2006-07-14 | 6,490 | 6,490 | 6,390 | 6,390 | 2,800 | 3,195 |
| 2006-07-13 | 6,490 | 6,590 | 6,490 | 6,560 | 1,000 | 3,280 |
| 2006-07-12 | 6,630 | 6,630 | 6,450 | 6,590 | 1,300 | 3,295 |
| 2006-07-11 | 6,850 | 6,850 | 6,550 | 6,630 | 5,000 | 3,315 |
| 2006-07-10 | 6,990 | 7,000 | 6,850 | 7,000 | 3,200 | 3,500 |
| 2006-07-07 | 7,010 | 7,030 | 6,830 | 7,000 | 3,800 | 3,500 |
| 2006-07-06 | 7,040 | 7,040 | 6,830 | 6,830 | 2,500 | 3,415 |
| 2006-07-05 | 7,080 | 7,080 | 7,000 | 7,010 | 2,400 | 3,505 |
| 2006-07-04 | 7,010 | 7,090 | 7,000 | 7,090 | 6,400 | 3,545 |
| 2006-07-03 | 6,500 | 7,000 | 6,500 | 6,800 | 9,600 | 3,400 |
| 2006-06-30 | 6,500 | 7,000 | 6,500 | 7,000 | 8,000 | 3,500 |
| 2006-06-29 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 | 3,200 |
| 2006-06-28 | 6,240 | 6,400 | 6,240 | 6,400 | 3,000 | 3,200 |
| 2006-06-27 | 6,360 | 6,360 | 6,250 | 6,250 | 4,000 | 3,125 |
| 2006-06-26 | 6,360 | 6,360 | 6,350 | 6,360 | 11,000 | 3,180 |
| 2006-06-23 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 | 3,175 |
| 2006-06-22 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 | 3,200 |
| 2006-06-21 | 6,350 | 6,380 | 6,350 | 6,380 | 8,000 | 3,190 |
| 2006-06-20 | 6,350 | 6,350 | 6,350 | 6,350 | 3,000 | 3,175 |
| 2006-06-19 | 6,370 | 6,370 | 6,350 | 6,350 | 5,000 | 3,175 |
| 2006-06-15 | 6,390 | 6,400 | 6,340 | 6,400 | 3,000 | 3,200 |
| 2006-06-13 | 6,400 | 6,400 | 6,300 | 6,400 | 21,000 | 3,200 |
| 2006-06-12 | 6,390 | 6,440 | 6,390 | 6,400 | 15,000 | 3,200 |
| 2006-06-09 | 6,150 | 6,390 | 6,100 | 6,390 | 4,000 | 3,195 |
| 2006-06-08 | 6,150 | 6,150 | 6,020 | 6,020 | 9,000 | 3,010 |
| 2006-06-07 | 6,200 | 6,200 | 6,100 | 6,130 | 19,000 | 3,065 |
| 2006-06-06 | 6,200 | 6,200 | 6,190 | 6,200 | 11,000 | 3,100 |
| 2006-06-05 | 6,200 | 6,230 | 6,200 | 6,200 | 27,000 | 3,100 |
| 2006-06-02 | 6,150 | 6,240 | 6,150 | 6,200 | 59,000 | 3,100 |
| 2006-06-01 | 6,150 | 6,150 | 6,100 | 6,150 | 10,000 | 3,075 |
| 2006-05-31 | 6,100 | 6,100 | 6,060 | 6,060 | 4,000 | 3,030 |
| 2006-05-30 | 6,080 | 6,180 | 6,080 | 6,110 | 25,000 | 3,055 |
| 2006-05-29 | 6,000 | 6,200 | 6,000 | 6,070 | 69,000 | 3,035 |
| 2006-05-26 | 5,980 | 5,980 | 5,930 | 5,930 | 2,000 | 2,965 |
| 2006-05-25 | 6,040 | 6,050 | 6,040 | 6,040 | 3,000 | 3,020 |
| 2006-05-24 | 6,250 | 6,290 | 6,220 | 6,220 | 17,000 | 3,110 |
| 2006-05-23 | 6,300 | 6,300 | 6,290 | 6,290 | 2,000 | 3,145 |
| 2006-05-22 | 6,290 | 6,310 | 6,240 | 6,300 | 16,000 | 3,150 |
| 2006-05-19 | 6,150 | 6,230 | 6,150 | 6,190 | 24,000 | 3,095 |
| 2006-05-18 | 6,110 | 6,180 | 5,780 | 6,180 | 8,000 | 3,090 |
| 2006-05-17 | 6,110 | 6,200 | 6,110 | 6,200 | 5,000 | 3,100 |
| 2006-05-16 | 6,540 | 6,540 | 6,300 | 6,340 | 4,000 | 3,170 |
| 2006-05-15 | 6,550 | 6,600 | 6,530 | 6,540 | 30,000 | 3,270 |
| 2006-05-12 | 6,050 | 6,500 | 6,050 | 6,500 | 12,000 | 3,250 |
| 2006-05-11 | 6,120 | 6,150 | 6,120 | 6,120 | 4,000 | 3,060 |
| 2006-05-10 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 3,250 |
| 2006-05-09 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 3,250 |
| 2006-05-08 | 6,390 | 6,600 | 6,390 | 6,500 | 36,000 | 3,250 |
| 2006-05-02 | 6,000 | 6,080 | 6,000 | 6,070 | 29,000 | 3,035 |
| 2006-05-01 | 5,900 | 6,100 | 5,900 | 6,000 | 37,000 | 3,000 |
| 2006-04-28 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 | 2,895 |
| 2006-04-27 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 | 2,895 |
| 2006-04-26 | 5,770 | 5,780 | 5,770 | 5,780 | 2,000 | 2,890 |
| 2006-04-25 | 5,820 | 5,820 | 5,790 | 5,790 | 12,000 | 2,895 |
| 2006-04-24 | 5,690 | 5,790 | 5,630 | 5,790 | 6,000 | 2,895 |
| 2006-04-21 | 5,600 | 5,690 | 5,500 | 5,690 | 23,000 | 2,845 |
| 2006-04-20 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 2,850 |
| 2006-04-19 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 2,850 |
| 2006-04-18 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 2,850 |
| 2006-04-17 | 5,730 | 5,730 | 5,730 | 5,730 | 4,000 | 2,865 |
| 2006-04-14 | 5,720 | 5,720 | 5,670 | 5,670 | 5,000 | 2,835 |
| 2006-04-13 | 5,700 | 5,710 | 5,700 | 5,710 | 2,000 | 2,855 |
| 2006-04-12 | 5,800 | 5,950 | 5,800 | 5,870 | 7,000 | 2,935 |
| 2006-04-11 | 5,800 | 5,800 | 5,800 | 5,800 | 7,000 | 2,900 |
| 2006-04-10 | 5,620 | 5,850 | 5,620 | 5,850 | 14,000 | 2,925 |
| 2006-04-07 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 2,890 |
| 2006-04-06 | 5,810 | 5,820 | 5,700 | 5,780 | 11,000 | 2,890 |
| 2006-04-05 | 5,830 | 5,890 | 5,800 | 5,880 | 21,000 | 2,940 |
| 2006-04-04 | 5,850 | 5,850 | 5,750 | 5,850 | 21,000 | 2,925 |
| 2006-04-03 | 6,000 | 6,000 | 5,750 | 5,850 | 16,000 | 2,925 |
| 2006-03-31 | 5,800 | 6,000 | 5,800 | 6,000 | 5,000 | 3,000 |
| 2006-03-30 | 5,800 | 5,800 | 5,750 | 5,750 | 4,000 | 2,875 |
| 2006-03-29 | 5,500 | 5,700 | 5,500 | 5,700 | 4,000 | 2,850 |
| 2006-03-27 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 2,800 |
| 2006-03-24 | 5,610 | 5,610 | 5,600 | 5,600 | 2,000 | 2,800 |
| 2006-03-23 | 5,610 | 5,610 | 5,600 | 5,600 | 6,000 | 2,800 |
| 2006-03-22 | 5,600 | 5,610 | 5,600 | 5,610 | 3,000 | 2,805 |
| 2006-03-20 | 5,680 | 5,680 | 5,610 | 5,610 | 5,000 | 2,805 |
| 2006-03-16 | 5,600 | 5,680 | 5,580 | 5,680 | 10,000 | 2,840 |
| 2006-03-15 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 2,800 |
| 2006-03-14 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 | 2,800 |
| 2006-03-13 | 5,730 | 5,730 | 5,600 | 5,600 | 7,000 | 2,800 |
| 2006-03-10 | 5,530 | 5,630 | 5,530 | 5,630 | 3,000 | 2,815 |
| 2006-03-09 | 5,520 | 5,550 | 5,420 | 5,430 | 13,000 | 2,715 |
| 2006-03-08 | 5,580 | 5,580 | 5,530 | 5,530 | 16,000 | 2,765 |
| 2006-03-07 | 5,680 | 5,680 | 5,580 | 5,580 | 10,000 | 2,790 |
| 2006-03-06 | 5,730 | 5,730 | 5,680 | 5,680 | 16,000 | 2,840 |
| 2006-03-03 | 5,680 | 5,880 | 5,680 | 5,730 | 6,000 | 2,865 |
| 2006-03-02 | 5,530 | 5,690 | 5,420 | 5,690 | 9,000 | 2,845 |
| 2006-03-01 | 5,440 | 5,600 | 5,440 | 5,530 | 16,000 | 2,765 |
| 2006-02-28 | 5,500 | 5,500 | 5,490 | 5,490 | 6,000 | 2,745 |
| 2006-02-27 | 5,410 | 5,550 | 5,410 | 5,500 | 10,000 | 2,750 |
| 2006-02-24 | 5,340 | 5,350 | 5,340 | 5,340 | 17,000 | 2,670 |
| 2006-02-23 | 5,300 | 5,350 | 5,060 | 5,350 | 39,000 | 2,675 |
| 2006-02-22 | 5,600 | 5,600 | 5,400 | 5,400 | 7,000 | 2,700 |
| 2006-02-21 | 5,680 | 5,680 | 5,600 | 5,610 | 10,000 | 2,805 |
| 2006-02-20 | 5,780 | 5,780 | 5,650 | 5,690 | 8,000 | 2,845 |
| 2006-02-17 | 5,880 | 5,900 | 5,880 | 5,900 | 11,000 | 2,950 |
| 2006-02-16 | 6,000 | 6,000 | 5,990 | 6,000 | 7,000 | 3,000 |
| 2006-02-15 | 6,300 | 6,300 | 5,990 | 5,990 | 27,000 | 2,995 |
| 2006-02-14 | 6,300 | 6,400 | 6,100 | 6,270 | 21,000 | 3,135 |
| 2006-02-10 | 6,300 | 6,330 | 6,300 | 6,330 | 8,000 | 3,165 |
| 2006-02-09 | 6,300 | 6,350 | 6,300 | 6,300 | 10,000 | 3,150 |
| 2006-02-08 | 6,340 | 6,340 | 6,300 | 6,300 | 2,000 | 3,150 |
| 2006-02-07 | 6,360 | 6,360 | 6,360 | 6,360 | 1,000 | 3,180 |
| 2006-02-06 | 6,300 | 6,380 | 6,300 | 6,380 | 2,000 | 3,190 |
| 2006-02-03 | 6,310 | 6,310 | 6,310 | 6,310 | 1,000 | 3,155 |
| 2006-02-01 | 6,400 | 6,400 | 6,340 | 6,390 | 15,000 | 3,195 |
| 2006-01-30 | 6,390 | 6,390 | 6,390 | 6,390 | 7,000 | 3,195 |
| 2006-01-27 | 6,480 | 6,480 | 6,300 | 6,390 | 5,000 | 3,195 |
| 2006-01-25 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 | 3,245 |
| 2006-01-24 | 6,490 | 6,500 | 6,490 | 6,500 | 11,000 | 3,250 |
| 2006-01-23 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 | 3,245 |
| 2006-01-20 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 3,250 |
| 2006-01-19 | 6,410 | 6,410 | 6,120 | 6,400 | 7,000 | 3,200 |
| 2006-01-18 | 6,010 | 6,410 | 5,860 | 6,410 | 7,000 | 3,205 |
| 2006-01-17 | 6,600 | 6,610 | 6,600 | 6,610 | 3,000 | 3,305 |
| 2006-01-16 | 6,600 | 6,600 | 6,600 | 6,600 | 2,000 | 3,300 |
| 2006-01-13 | 6,590 | 6,610 | 6,590 | 6,610 | 7,000 | 3,305 |
| 2006-01-12 | 6,590 | 6,590 | 6,590 | 6,590 | 7,000 | 3,295 |
| 2006-01-11 | 6,590 | 6,590 | 6,580 | 6,590 | 4,000 | 3,295 |
| 2006-01-10 | 6,450 | 6,450 | 6,400 | 6,400 | 9,000 | 3,200 |
| 2006-01-06 | 6,500 | 6,500 | 6,400 | 6,450 | 6,000 | 3,225 |
| 2006-01-05 | 6,500 | 6,500 | 6,450 | 6,500 | 10,000 | 3,250 |
| 2006-01-04 | 6,390 | 6,500 | 6,390 | 6,500 | 3,000 | 3,250 |
分割・併合履歴 ： [2021-06-29]1株→2株
