4967 小林製薬(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 | 4,460 | 4,460 | 4,420 | 4,440 | 78,200 | 2,220 |
| 2006-12-28 | 4,500 | 4,520 | 4,430 | 4,460 | 167,400 | 2,230 |
| 2006-12-27 | 4,470 | 4,540 | 4,440 | 4,500 | 116,400 | 2,250 |
| 2006-12-26 | 4,400 | 4,520 | 4,380 | 4,500 | 109,500 | 2,250 |
| 2006-12-25 | 4,450 | 4,450 | 4,380 | 4,400 | 68,300 | 2,200 |
| 2006-12-22 | 4,450 | 4,450 | 4,370 | 4,420 | 161,400 | 2,210 |
| 2006-12-21 | 4,250 | 4,420 | 4,240 | 4,400 | 388,500 | 2,200 |
| 2006-12-20 | 4,180 | 4,210 | 4,150 | 4,210 | 122,600 | 2,105 |
| 2006-12-19 | 4,220 | 4,220 | 4,160 | 4,170 | 87,200 | 2,085 |
| 2006-12-18 | 4,190 | 4,200 | 4,170 | 4,200 | 80,500 | 2,100 |
| 2006-12-15 | 4,160 | 4,170 | 4,130 | 4,140 | 76,400 | 2,070 |
| 2006-12-14 | 4,170 | 4,190 | 4,150 | 4,160 | 99,100 | 2,080 |
| 2006-12-13 | 4,250 | 4,250 | 4,160 | 4,190 | 102,000 | 2,095 |
| 2006-12-12 | 4,230 | 4,250 | 4,170 | 4,250 | 149,100 | 2,125 |
| 2006-12-11 | 4,250 | 4,260 | 4,220 | 4,250 | 47,200 | 2,125 |
| 2006-12-08 | 4,250 | 4,280 | 4,230 | 4,240 | 61,000 | 2,120 |
| 2006-12-07 | 4,230 | 4,270 | 4,230 | 4,260 | 65,100 | 2,130 |
| 2006-12-06 | 4,260 | 4,280 | 4,210 | 4,280 | 119,700 | 2,140 |
| 2006-12-05 | 4,290 | 4,290 | 4,190 | 4,240 | 120,500 | 2,120 |
| 2006-12-04 | 4,210 | 4,210 | 4,160 | 4,190 | 161,700 | 2,095 |
| 2006-12-01 | 4,220 | 4,230 | 4,190 | 4,190 | 120,900 | 2,095 |
| 2006-11-30 | 4,170 | 4,210 | 4,090 | 4,210 | 189,700 | 2,105 |
| 2006-11-29 | 4,110 | 4,130 | 4,100 | 4,120 | 78,600 | 2,060 |
| 2006-11-28 | 4,090 | 4,100 | 4,040 | 4,080 | 108,000 | 2,040 |
| 2006-11-27 | 3,970 | 4,160 | 3,950 | 4,140 | 199,000 | 2,070 |
| 2006-11-24 | 4,050 | 4,060 | 3,950 | 3,990 | 131,700 | 1,995 |
| 2006-11-22 | 4,050 | 4,060 | 3,880 | 4,030 | 319,000 | 2,015 |
| 2006-11-21 | 4,050 | 4,080 | 4,030 | 4,050 | 115,200 | 2,025 |
| 2006-11-20 | 4,050 | 4,090 | 3,970 | 4,000 | 99,800 | 2,000 |
| 2006-11-17 | 4,100 | 4,140 | 4,080 | 4,090 | 84,000 | 2,045 |
| 2006-11-16 | 4,180 | 4,180 | 4,070 | 4,090 | 154,600 | 2,045 |
| 2006-11-15 | 4,330 | 4,330 | 4,130 | 4,190 | 182,600 | 2,095 |
| 2006-11-14 | 4,250 | 4,300 | 4,220 | 4,280 | 326,000 | 2,140 |
| 2006-11-13 | 4,130 | 4,170 | 4,050 | 4,100 | 126,100 | 2,050 |
| 2006-11-10 | 4,290 | 4,290 | 4,150 | 4,170 | 88,000 | 2,085 |
| 2006-11-09 | 4,280 | 4,300 | 4,230 | 4,260 | 62,400 | 2,130 |
| 2006-11-08 | 4,350 | 4,360 | 4,280 | 4,280 | 76,500 | 2,140 |
| 2006-11-07 | 4,470 | 4,470 | 4,370 | 4,380 | 60,400 | 2,190 |
| 2006-11-06 | 4,420 | 4,480 | 4,400 | 4,470 | 64,100 | 2,235 |
| 2006-11-02 | 4,480 | 4,490 | 4,410 | 4,490 | 69,800 | 2,245 |
| 2006-11-01 | 4,500 | 4,550 | 4,440 | 4,520 | 65,900 | 2,260 |
| 2006-10-31 | 4,450 | 4,520 | 4,380 | 4,490 | 119,400 | 2,245 |
| 2006-10-30 | 4,470 | 4,520 | 4,450 | 4,480 | 93,800 | 2,240 |
| 2006-10-27 | 4,450 | 4,520 | 4,390 | 4,520 | 118,800 | 2,260 |
| 2006-10-26 | 4,420 | 4,440 | 4,410 | 4,440 | 40,100 | 2,220 |
| 2006-10-25 | 4,400 | 4,410 | 4,380 | 4,400 | 38,800 | 2,200 |
| 2006-10-24 | 4,400 | 4,420 | 4,330 | 4,380 | 116,800 | 2,190 |
| 2006-10-23 | 4,320 | 4,390 | 4,310 | 4,370 | 121,000 | 2,185 |
| 2006-10-20 | 4,320 | 4,350 | 4,320 | 4,340 | 47,400 | 2,170 |
| 2006-10-19 | 4,360 | 4,360 | 4,290 | 4,320 | 102,400 | 2,160 |
| 2006-10-18 | 4,330 | 4,340 | 4,260 | 4,320 | 53,200 | 2,160 |
| 2006-10-17 | 4,350 | 4,360 | 4,310 | 4,350 | 102,100 | 2,175 |
| 2006-10-16 | 4,290 | 4,350 | 4,290 | 4,350 | 116,700 | 2,175 |
| 2006-10-13 | 4,250 | 4,320 | 4,250 | 4,290 | 73,400 | 2,145 |
| 2006-10-12 | 4,320 | 4,320 | 4,250 | 4,270 | 78,600 | 2,135 |
| 2006-10-11 | 4,420 | 4,440 | 4,310 | 4,330 | 115,500 | 2,165 |
| 2006-10-10 | 4,400 | 4,450 | 4,400 | 4,440 | 70,700 | 2,220 |
| 2006-10-06 | 4,520 | 4,520 | 4,450 | 4,490 | 66,700 | 2,245 |
| 2006-10-05 | 4,450 | 4,510 | 4,430 | 4,500 | 78,200 | 2,250 |
| 2006-10-04 | 4,530 | 4,550 | 4,380 | 4,400 | 94,600 | 2,200 |
| 2006-10-03 | 4,500 | 4,570 | 4,450 | 4,520 | 87,900 | 2,260 |
| 2006-10-02 | 4,530 | 4,560 | 4,520 | 4,530 | 46,000 | 2,265 |
| 2006-09-29 | 4,450 | 4,560 | 4,440 | 4,510 | 127,000 | 2,255 |
| 2006-09-28 | 4,460 | 4,460 | 4,370 | 4,430 | 82,500 | 2,215 |
| 2006-09-27 | 4,350 | 4,430 | 4,330 | 4,420 | 80,000 | 2,210 |
| 2006-09-26 | 4,330 | 4,380 | 4,330 | 4,340 | 30,200 | 2,170 |
| 2006-09-25 | 4,350 | 4,380 | 4,260 | 4,330 | 78,100 | 2,165 |
| 2006-09-22 | 4,320 | 4,420 | 4,320 | 4,370 | 80,200 | 2,185 |
| 2006-09-21 | 4,390 | 4,450 | 4,340 | 4,350 | 102,500 | 2,175 |
| 2006-09-20 | 4,480 | 4,480 | 4,390 | 4,400 | 48,000 | 2,200 |
| 2006-09-19 | 4,570 | 4,570 | 4,470 | 4,480 | 57,600 | 2,240 |
| 2006-09-15 | 4,550 | 4,570 | 4,520 | 4,550 | 49,400 | 2,275 |
| 2006-09-14 | 4,550 | 4,580 | 4,490 | 4,550 | 83,500 | 2,275 |
| 2006-09-13 | 4,500 | 4,590 | 4,460 | 4,550 | 166,800 | 2,275 |
| 2006-09-12 | 4,400 | 4,460 | 4,400 | 4,420 | 79,600 | 2,210 |
| 2006-09-11 | 4,540 | 4,540 | 4,370 | 4,390 | 138,000 | 2,195 |
| 2006-09-08 | 4,500 | 4,560 | 4,460 | 4,510 | 148,900 | 2,255 |
| 2006-09-07 | 4,570 | 4,620 | 4,510 | 4,540 | 152,200 | 2,270 |
| 2006-09-06 | 4,560 | 4,650 | 4,540 | 4,540 | 168,200 | 2,270 |
| 2006-09-05 | 4,560 | 4,580 | 4,500 | 4,510 | 115,700 | 2,255 |
| 2006-09-04 | 4,580 | 4,610 | 4,520 | 4,590 | 101,800 | 2,295 |
| 2006-09-01 | 4,630 | 4,630 | 4,570 | 4,580 | 60,500 | 2,290 |
| 2006-08-31 | 4,610 | 4,650 | 4,580 | 4,620 | 104,100 | 2,310 |
| 2006-08-30 | 4,660 | 4,680 | 4,600 | 4,640 | 45,300 | 2,320 |
| 2006-08-29 | 4,680 | 4,710 | 4,650 | 4,660 | 43,700 | 2,330 |
| 2006-08-28 | 4,730 | 4,730 | 4,660 | 4,680 | 47,300 | 2,340 |
| 2006-08-25 | 4,730 | 4,750 | 4,690 | 4,690 | 73,500 | 2,345 |
| 2006-08-24 | 4,700 | 4,710 | 4,660 | 4,700 | 70,600 | 2,350 |
| 2006-08-23 | 4,660 | 4,710 | 4,660 | 4,690 | 89,000 | 2,345 |
| 2006-08-22 | 4,710 | 4,710 | 4,640 | 4,700 | 80,000 | 2,350 |
| 2006-08-21 | 4,770 | 4,780 | 4,660 | 4,690 | 61,200 | 2,345 |
| 2006-08-18 | 4,690 | 4,800 | 4,680 | 4,750 | 156,400 | 2,375 |
| 2006-08-17 | 4,670 | 4,760 | 4,630 | 4,710 | 175,700 | 2,355 |
| 2006-08-16 | 4,730 | 4,730 | 4,670 | 4,720 | 184,200 | 2,360 |
| 2006-08-15 | 4,810 | 4,820 | 4,770 | 4,790 | 62,300 | 2,395 |
| 2006-08-14 | 4,790 | 4,820 | 4,770 | 4,800 | 63,000 | 2,400 |
| 2006-08-11 | 4,820 | 4,850 | 4,760 | 4,790 | 139,600 | 2,395 |
| 2006-08-10 | 4,730 | 4,920 | 4,720 | 4,820 | 190,300 | 2,410 |
| 2006-08-09 | 4,660 | 4,720 | 4,660 | 4,720 | 69,000 | 2,360 |
| 2006-08-08 | 4,680 | 4,730 | 4,660 | 4,690 | 86,800 | 2,345 |
| 2006-08-07 | 4,740 | 4,740 | 4,660 | 4,670 | 76,400 | 2,335 |
| 2006-08-04 | 4,700 | 4,750 | 4,630 | 4,740 | 77,700 | 2,370 |
| 2006-08-03 | 4,750 | 4,750 | 4,700 | 4,700 | 93,000 | 2,350 |
| 2006-08-02 | 4,630 | 4,740 | 4,600 | 4,710 | 107,700 | 2,355 |
| 2006-08-01 | 4,680 | 4,720 | 4,590 | 4,670 | 108,800 | 2,335 |
| 2006-07-31 | 4,730 | 4,740 | 4,630 | 4,730 | 217,000 | 2,365 |
| 2006-07-28 | 4,570 | 4,640 | 4,500 | 4,530 | 123,400 | 2,265 |
| 2006-07-27 | 4,460 | 4,660 | 4,450 | 4,620 | 289,000 | 2,310 |
| 2006-07-26 | 4,340 | 4,470 | 4,330 | 4,420 | 239,900 | 2,210 |
| 2006-07-25 | 4,200 | 4,320 | 4,170 | 4,260 | 234,500 | 2,130 |
| 2006-07-24 | 4,210 | 4,320 | 4,200 | 4,240 | 212,200 | 2,120 |
| 2006-07-21 | 4,250 | 4,280 | 4,190 | 4,200 | 83,200 | 2,100 |
| 2006-07-20 | 4,250 | 4,370 | 4,250 | 4,290 | 170,400 | 2,145 |
| 2006-07-19 | 4,280 | 4,300 | 4,160 | 4,160 | 113,500 | 2,080 |
| 2006-07-18 | 4,410 | 4,430 | 4,230 | 4,280 | 153,500 | 2,140 |
| 2006-07-14 | 4,480 | 4,490 | 4,410 | 4,420 | 81,600 | 2,210 |
| 2006-07-13 | 4,460 | 4,510 | 4,430 | 4,430 | 70,900 | 2,215 |
| 2006-07-12 | 4,510 | 4,530 | 4,420 | 4,450 | 95,800 | 2,225 |
| 2006-07-11 | 4,560 | 4,560 | 4,450 | 4,460 | 136,300 | 2,230 |
| 2006-07-10 | 4,600 | 4,610 | 4,500 | 4,550 | 170,500 | 2,275 |
| 2006-07-07 | 4,680 | 4,710 | 4,580 | 4,600 | 142,600 | 2,300 |
| 2006-07-06 | 4,640 | 4,670 | 4,600 | 4,650 | 101,100 | 2,325 |
| 2006-07-05 | 4,590 | 4,650 | 4,550 | 4,590 | 93,500 | 2,295 |
| 2006-07-04 | 4,600 | 4,670 | 4,570 | 4,600 | 84,100 | 2,300 |
| 2006-07-03 | 4,700 | 4,750 | 4,650 | 4,650 | 163,300 | 2,325 |
| 2006-06-30 | 4,560 | 4,690 | 4,530 | 4,680 | 128,200 | 2,340 |
| 2006-06-29 | 4,450 | 4,580 | 4,440 | 4,510 | 122,900 | 2,255 |
| 2006-06-28 | 4,500 | 4,570 | 4,470 | 4,500 | 98,300 | 2,250 |
| 2006-06-27 | 4,610 | 4,620 | 4,570 | 4,600 | 45,800 | 2,300 |
| 2006-06-26 | 4,600 | 4,640 | 4,570 | 4,640 | 90,100 | 2,320 |
| 2006-06-23 | 4,700 | 4,700 | 4,570 | 4,670 | 105,600 | 2,335 |
| 2006-06-22 | 4,630 | 4,690 | 4,620 | 4,690 | 174,800 | 2,345 |
| 2006-06-21 | 4,490 | 4,650 | 4,470 | 4,610 | 319,500 | 2,305 |
| 2006-06-20 | 4,440 | 4,470 | 4,420 | 4,440 | 104,500 | 2,220 |
| 2006-06-19 | 4,420 | 4,460 | 4,380 | 4,460 | 53,600 | 2,230 |
| 2006-06-16 | 4,480 | 4,500 | 4,360 | 4,470 | 106,400 | 2,235 |
| 2006-06-15 | 4,280 | 4,340 | 4,250 | 4,330 | 101,800 | 2,165 |
| 2006-06-14 | 4,200 | 4,330 | 4,180 | 4,290 | 182,300 | 2,145 |
| 2006-06-13 | 4,320 | 4,430 | 4,320 | 4,350 | 116,600 | 2,175 |
| 2006-06-12 | 4,400 | 4,530 | 4,370 | 4,450 | 157,100 | 2,225 |
| 2006-06-09 | 4,370 | 4,460 | 4,250 | 4,350 | 225,800 | 2,175 |
| 2006-06-08 | 4,570 | 4,570 | 4,390 | 4,410 | 146,500 | 2,205 |
| 2006-06-07 | 4,590 | 4,650 | 4,540 | 4,540 | 140,000 | 2,270 |
| 2006-06-06 | 4,600 | 4,620 | 4,560 | 4,580 | 106,200 | 2,290 |
| 2006-06-05 | 4,600 | 4,670 | 4,590 | 4,620 | 95,800 | 2,310 |
| 2006-06-02 | 4,600 | 4,740 | 4,510 | 4,600 | 257,300 | 2,300 |
| 2006-06-01 | 4,660 | 4,690 | 4,530 | 4,560 | 125,000 | 2,280 |
| 2006-05-31 | 4,570 | 4,730 | 4,560 | 4,660 | 213,900 | 2,330 |
| 2006-05-30 | 4,560 | 4,680 | 4,550 | 4,670 | 302,200 | 2,335 |
| 2006-05-29 | 4,750 | 4,770 | 4,580 | 4,600 | 326,800 | 2,300 |
| 2006-05-26 | 4,430 | 4,500 | 4,420 | 4,500 | 141,200 | 2,250 |
| 2006-05-25 | 4,350 | 4,440 | 4,320 | 4,380 | 112,100 | 2,190 |
| 2006-05-24 | 4,370 | 4,380 | 4,280 | 4,380 | 175,100 | 2,190 |
| 2006-05-23 | 4,400 | 4,450 | 4,300 | 4,360 | 201,300 | 2,180 |
| 2006-05-22 | 4,490 | 4,500 | 4,380 | 4,380 | 250,200 | 2,190 |
| 2006-05-19 | 4,450 | 4,530 | 4,400 | 4,480 | 500,300 | 2,240 |
| 2006-05-18 | 4,300 | 4,490 | 4,210 | 4,420 | 675,400 | 2,210 |
| 2006-05-17 | 4,290 | 4,400 | 4,280 | 4,400 | 743,200 | 2,200 |
| 2006-05-16 | 4,200 | 4,280 | 4,050 | 4,090 | 566,300 | 2,045 |
| 2006-05-15 | 4,190 | 4,210 | 4,110 | 4,130 | 160,600 | 2,065 |
| 2006-05-12 | 4,120 | 4,240 | 4,080 | 4,240 | 393,700 | 2,120 |
| 2006-05-11 | 4,170 | 4,170 | 4,130 | 4,170 | 200,000 | 2,085 |
| 2006-05-10 | 4,190 | 4,190 | 4,130 | 4,160 | 167,800 | 2,080 |
| 2006-05-09 | 4,100 | 4,200 | 4,090 | 4,190 | 286,700 | 2,095 |
| 2006-05-08 | 4,090 | 4,100 | 4,040 | 4,080 | 167,600 | 2,040 |
| 2006-05-02 | 4,030 | 4,090 | 4,030 | 4,070 | 105,300 | 2,035 |
| 2006-05-01 | 4,000 | 4,080 | 3,990 | 4,060 | 95,200 | 2,030 |
| 2006-04-28 | 4,050 | 4,060 | 3,960 | 4,030 | 169,600 | 2,015 |
| 2006-04-27 | 4,090 | 4,110 | 4,060 | 4,070 | 116,600 | 2,035 |
| 2006-04-26 | 4,080 | 4,100 | 4,030 | 4,090 | 291,100 | 2,045 |
| 2006-04-25 | 4,040 | 4,110 | 4,030 | 4,100 | 648,800 | 2,050 |
| 2006-04-24 | 4,160 | 4,180 | 4,110 | 4,110 | 202,400 | 2,055 |
| 2006-04-21 | 4,190 | 4,250 | 4,180 | 4,210 | 163,300 | 2,105 |
| 2006-04-20 | 4,090 | 4,240 | 4,050 | 4,230 | 208,700 | 2,115 |
| 2006-04-19 | 4,150 | 4,260 | 4,130 | 4,190 | 334,500 | 2,095 |
| 2006-04-18 | 4,000 | 4,120 | 3,990 | 4,090 | 317,200 | 2,045 |
| 2006-04-17 | 3,980 | 4,030 | 3,960 | 3,970 | 173,000 | 1,985 |
| 2006-04-14 | 4,040 | 4,040 | 3,960 | 3,960 | 83,400 | 1,980 |
| 2006-04-13 | 3,940 | 3,970 | 3,890 | 3,960 | 188,900 | 1,980 |
| 2006-04-12 | 4,100 | 4,100 | 3,980 | 3,990 | 104,900 | 1,995 |
| 2006-04-11 | 4,150 | 4,150 | 4,090 | 4,090 | 41,600 | 2,045 |
| 2006-04-10 | 4,190 | 4,190 | 4,130 | 4,140 | 60,800 | 2,070 |
| 2006-04-07 | 4,300 | 4,300 | 4,150 | 4,160 | 216,500 | 2,080 |
| 2006-04-06 | 4,190 | 4,260 | 4,180 | 4,220 | 63,000 | 2,110 |
| 2006-04-05 | 4,260 | 4,270 | 4,160 | 4,180 | 58,300 | 2,090 |
| 2006-04-04 | 4,240 | 4,250 | 4,200 | 4,210 | 71,100 | 2,105 |
| 2006-04-03 | 4,200 | 4,290 | 4,190 | 4,230 | 56,400 | 2,115 |
| 2006-03-31 | 4,210 | 4,210 | 4,170 | 4,190 | 76,600 | 2,095 |
| 2006-03-30 | 4,150 | 4,170 | 4,130 | 4,150 | 36,200 | 2,075 |
| 2006-03-29 | 4,100 | 4,170 | 4,090 | 4,130 | 95,900 | 2,065 |
| 2006-03-28 | 4,070 | 4,120 | 4,050 | 4,090 | 105,900 | 2,045 |
| 2006-03-27 | 4,140 | 4,170 | 4,120 | 4,150 | 156,500 | 2,075 |
| 2006-03-24 | 4,200 | 4,230 | 4,160 | 4,190 | 118,600 | 2,095 |
| 2006-03-23 | 4,310 | 4,310 | 4,230 | 4,260 | 57,300 | 2,130 |
| 2006-03-22 | 4,280 | 4,320 | 4,260 | 4,280 | 141,600 | 2,140 |
| 2006-03-20 | 4,250 | 4,340 | 4,230 | 4,270 | 153,400 | 2,135 |
| 2006-03-17 | 4,180 | 4,220 | 4,060 | 4,190 | 123,000 | 2,095 |
| 2006-03-16 | 4,110 | 4,310 | 4,070 | 4,180 | 154,500 | 2,090 |
| 2006-03-15 | 4,060 | 4,140 | 4,050 | 4,120 | 130,600 | 2,060 |
| 2006-03-14 | 3,970 | 4,050 | 3,950 | 4,040 | 68,300 | 2,020 |
| 2006-03-13 | 4,040 | 4,110 | 3,950 | 4,000 | 147,000 | 2,000 |
| 2006-03-10 | 4,040 | 4,060 | 3,990 | 3,990 | 192,600 | 1,995 |
| 2006-03-09 | 3,830 | 3,890 | 3,810 | 3,860 | 59,900 | 1,930 |
| 2006-03-08 | 3,800 | 3,820 | 3,770 | 3,800 | 64,300 | 1,900 |
| 2006-03-07 | 3,840 | 3,840 | 3,790 | 3,820 | 67,100 | 1,910 |
| 2006-03-06 | 3,700 | 3,820 | 3,670 | 3,790 | 136,100 | 1,895 |
| 2006-03-03 | 3,700 | 3,730 | 3,610 | 3,640 | 84,800 | 1,820 |
| 2006-03-02 | 3,780 | 3,790 | 3,680 | 3,710 | 101,000 | 1,855 |
| 2006-03-01 | 3,850 | 3,880 | 3,670 | 3,730 | 165,200 | 1,865 |
| 2006-02-28 | 3,880 | 3,950 | 3,870 | 3,870 | 87,400 | 1,935 |
| 2006-02-27 | 3,970 | 4,070 | 3,870 | 3,870 | 147,800 | 1,935 |
| 2006-02-24 | 3,890 | 3,970 | 3,800 | 3,970 | 112,300 | 1,985 |
| 2006-02-23 | 3,820 | 3,880 | 3,780 | 3,840 | 101,900 | 1,920 |
| 2006-02-22 | 3,750 | 3,830 | 3,720 | 3,770 | 97,800 | 1,885 |
| 2006-02-21 | 3,830 | 3,850 | 3,700 | 3,830 | 77,800 | 1,915 |
| 2006-02-20 | 3,870 | 3,990 | 3,860 | 3,880 | 101,900 | 1,940 |
| 2006-02-17 | 3,890 | 3,930 | 3,820 | 3,820 | 73,500 | 1,910 |
| 2006-02-16 | 3,870 | 3,900 | 3,780 | 3,850 | 102,900 | 1,925 |
| 2006-02-15 | 3,930 | 3,960 | 3,870 | 3,920 | 94,600 | 1,960 |
| 2006-02-14 | 3,820 | 3,950 | 3,810 | 3,930 | 75,600 | 1,965 |
| 2006-02-13 | 3,850 | 3,940 | 3,820 | 3,870 | 77,300 | 1,935 |
| 2006-02-10 | 3,970 | 3,970 | 3,850 | 3,910 | 78,600 | 1,955 |
| 2006-02-09 | 3,950 | 4,030 | 3,920 | 4,000 | 130,100 | 2,000 |
| 2006-02-08 | 4,070 | 4,080 | 3,980 | 4,010 | 75,800 | 2,005 |
| 2006-02-07 | 4,100 | 4,100 | 4,040 | 4,040 | 91,100 | 2,020 |
| 2006-02-06 | 4,100 | 4,120 | 4,060 | 4,080 | 93,400 | 2,040 |
| 2006-02-03 | 4,100 | 4,100 | 4,020 | 4,070 | 113,500 | 2,035 |
| 2006-02-02 | 4,150 | 4,150 | 4,100 | 4,110 | 63,600 | 2,055 |
| 2006-02-01 | 4,150 | 4,150 | 4,080 | 4,100 | 63,100 | 2,050 |
| 2006-01-31 | 4,080 | 4,190 | 4,080 | 4,150 | 108,600 | 2,075 |
| 2006-01-30 | 4,080 | 4,150 | 4,050 | 4,080 | 127,500 | 2,040 |
| 2006-01-27 | 4,040 | 4,100 | 4,020 | 4,050 | 84,100 | 2,025 |
| 2006-01-26 | 4,060 | 4,080 | 4,040 | 4,060 | 74,700 | 2,030 |
| 2006-01-25 | 4,110 | 4,120 | 3,980 | 4,050 | 209,400 | 2,025 |
| 2006-01-24 | 3,780 | 4,080 | 3,780 | 4,060 | 227,300 | 2,030 |
| 2006-01-23 | 3,840 | 3,870 | 3,700 | 3,730 | 97,500 | 1,865 |
| 2006-01-20 | 3,870 | 3,920 | 3,850 | 3,890 | 79,500 | 1,945 |
| 2006-01-19 | 3,600 | 3,970 | 3,600 | 3,920 | 216,600 | 1,960 |
| 2006-01-18 | 3,730 | 3,740 | 3,550 | 3,600 | 129,400 | 1,800 |
| 2006-01-17 | 3,770 | 3,790 | 3,700 | 3,730 | 77,400 | 1,865 |
| 2006-01-16 | 3,800 | 3,820 | 3,760 | 3,760 | 107,400 | 1,880 |
| 2006-01-13 | 3,860 | 3,880 | 3,790 | 3,790 | 146,200 | 1,895 |
| 2006-01-12 | 3,850 | 3,920 | 3,840 | 3,890 | 149,000 | 1,945 |
| 2006-01-11 | 3,920 | 3,930 | 3,820 | 3,850 | 150,500 | 1,925 |
| 2006-01-10 | 3,970 | 3,990 | 3,910 | 3,920 | 184,300 | 1,960 |
| 2006-01-06 | 3,680 | 3,970 | 3,680 | 3,870 | 469,400 | 1,935 |
| 2006-01-05 | 3,470 | 3,600 | 3,470 | 3,580 | 109,600 | 1,790 |
| 2006-01-04 | 3,530 | 3,530 | 3,460 | 3,460 | 46,100 | 1,730 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
