4968 荒川化学工業(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 | 1,400 | 1,409 | 1,393 | 1,402 | 20,600 | 1,402 |
| 2006-12-28 | 1,412 | 1,420 | 1,393 | 1,402 | 39,100 | 1,402 |
| 2006-12-27 | 1,415 | 1,420 | 1,403 | 1,412 | 35,000 | 1,412 |
| 2006-12-26 | 1,400 | 1,420 | 1,382 | 1,415 | 32,900 | 1,415 |
| 2006-12-25 | 1,410 | 1,439 | 1,397 | 1,414 | 34,100 | 1,414 |
| 2006-12-22 | 1,428 | 1,445 | 1,410 | 1,418 | 38,000 | 1,418 |
| 2006-12-21 | 1,415 | 1,440 | 1,410 | 1,421 | 43,400 | 1,421 |
| 2006-12-20 | 1,395 | 1,418 | 1,380 | 1,416 | 78,000 | 1,416 |
| 2006-12-19 | 1,382 | 1,400 | 1,381 | 1,395 | 72,700 | 1,395 |
| 2006-12-18 | 1,392 | 1,400 | 1,391 | 1,393 | 59,300 | 1,393 |
| 2006-12-15 | 1,359 | 1,421 | 1,358 | 1,391 | 96,300 | 1,391 |
| 2006-12-14 | 1,352 | 1,358 | 1,348 | 1,352 | 40,900 | 1,352 |
| 2006-12-13 | 1,349 | 1,360 | 1,347 | 1,353 | 51,700 | 1,353 |
| 2006-12-12 | 1,333 | 1,350 | 1,325 | 1,342 | 47,300 | 1,342 |
| 2006-12-11 | 1,302 | 1,329 | 1,302 | 1,325 | 26,600 | 1,325 |
| 2006-12-08 | 1,331 | 1,335 | 1,302 | 1,321 | 61,700 | 1,321 |
| 2006-12-07 | 1,295 | 1,319 | 1,295 | 1,314 | 44,500 | 1,314 |
| 2006-12-06 | 1,283 | 1,305 | 1,273 | 1,296 | 38,600 | 1,296 |
| 2006-12-05 | 1,274 | 1,290 | 1,270 | 1,283 | 55,100 | 1,283 |
| 2006-12-04 | 1,244 | 1,268 | 1,244 | 1,265 | 23,400 | 1,265 |
| 2006-12-01 | 1,240 | 1,248 | 1,233 | 1,244 | 22,000 | 1,244 |
| 2006-11-30 | 1,230 | 1,240 | 1,220 | 1,226 | 16,300 | 1,226 |
| 2006-11-29 | 1,215 | 1,216 | 1,195 | 1,216 | 17,000 | 1,216 |
| 2006-11-28 | 1,184 | 1,210 | 1,180 | 1,200 | 36,700 | 1,200 |
| 2006-11-27 | 1,155 | 1,186 | 1,155 | 1,185 | 27,900 | 1,185 |
| 2006-11-24 | 1,160 | 1,163 | 1,145 | 1,154 | 15,300 | 1,154 |
| 2006-11-22 | 1,140 | 1,162 | 1,138 | 1,156 | 21,500 | 1,156 |
| 2006-11-21 | 1,132 | 1,163 | 1,132 | 1,137 | 32,000 | 1,137 |
| 2006-11-20 | 1,160 | 1,161 | 1,133 | 1,139 | 29,500 | 1,139 |
| 2006-11-17 | 1,172 | 1,173 | 1,160 | 1,163 | 32,900 | 1,163 |
| 2006-11-16 | 1,162 | 1,192 | 1,162 | 1,165 | 29,200 | 1,165 |
| 2006-11-15 | 1,170 | 1,175 | 1,156 | 1,161 | 12,700 | 1,161 |
| 2006-11-14 | 1,148 | 1,184 | 1,148 | 1,165 | 33,300 | 1,165 |
| 2006-11-13 | 1,159 | 1,162 | 1,143 | 1,148 | 18,600 | 1,148 |
| 2006-11-10 | 1,180 | 1,180 | 1,145 | 1,159 | 32,800 | 1,159 |
| 2006-11-09 | 1,160 | 1,171 | 1,159 | 1,171 | 27,500 | 1,171 |
| 2006-11-08 | 1,175 | 1,175 | 1,156 | 1,157 | 20,300 | 1,157 |
| 2006-11-07 | 1,190 | 1,191 | 1,161 | 1,175 | 24,600 | 1,175 |
| 2006-11-06 | 1,183 | 1,200 | 1,178 | 1,181 | 48,800 | 1,181 |
| 2006-11-02 | 1,159 | 1,163 | 1,156 | 1,163 | 30,700 | 1,163 |
| 2006-11-01 | 1,158 | 1,168 | 1,156 | 1,159 | 42,900 | 1,159 |
| 2006-10-31 | 1,165 | 1,175 | 1,152 | 1,158 | 38,300 | 1,158 |
| 2006-10-30 | 1,173 | 1,175 | 1,152 | 1,164 | 49,900 | 1,164 |
| 2006-10-27 | 1,190 | 1,190 | 1,162 | 1,172 | 37,000 | 1,172 |
| 2006-10-26 | 1,199 | 1,199 | 1,180 | 1,181 | 33,100 | 1,181 |
| 2006-10-25 | 1,210 | 1,210 | 1,195 | 1,198 | 32,100 | 1,198 |
| 2006-10-24 | 1,210 | 1,220 | 1,202 | 1,205 | 32,800 | 1,205 |
| 2006-10-23 | 1,211 | 1,214 | 1,202 | 1,210 | 16,500 | 1,210 |
| 2006-10-20 | 1,206 | 1,211 | 1,193 | 1,207 | 32,600 | 1,207 |
| 2006-10-19 | 1,213 | 1,234 | 1,190 | 1,207 | 35,700 | 1,207 |
| 2006-10-18 | 1,225 | 1,230 | 1,204 | 1,213 | 35,300 | 1,213 |
| 2006-10-17 | 1,230 | 1,235 | 1,222 | 1,223 | 6,700 | 1,223 |
| 2006-10-16 | 1,210 | 1,225 | 1,208 | 1,225 | 15,100 | 1,225 |
| 2006-10-13 | 1,209 | 1,213 | 1,190 | 1,208 | 25,200 | 1,208 |
| 2006-10-12 | 1,200 | 1,215 | 1,200 | 1,209 | 20,900 | 1,209 |
| 2006-10-11 | 1,250 | 1,250 | 1,213 | 1,218 | 13,900 | 1,218 |
| 2006-10-10 | 1,248 | 1,254 | 1,238 | 1,240 | 7,800 | 1,240 |
| 2006-10-06 | 1,266 | 1,268 | 1,234 | 1,248 | 15,000 | 1,248 |
| 2006-10-05 | 1,251 | 1,266 | 1,250 | 1,265 | 10,500 | 1,265 |
| 2006-10-04 | 1,269 | 1,269 | 1,240 | 1,247 | 5,300 | 1,247 |
| 2006-10-03 | 1,265 | 1,284 | 1,254 | 1,265 | 10,200 | 1,265 |
| 2006-10-02 | 1,246 | 1,271 | 1,232 | 1,264 | 7,600 | 1,264 |
| 2006-09-29 | 1,248 | 1,266 | 1,247 | 1,247 | 6,400 | 1,247 |
| 2006-09-28 | 1,260 | 1,270 | 1,246 | 1,257 | 6,200 | 1,257 |
| 2006-09-27 | 1,230 | 1,268 | 1,230 | 1,260 | 22,000 | 1,260 |
| 2006-09-26 | 1,221 | 1,233 | 1,219 | 1,219 | 19,800 | 1,219 |
| 2006-09-25 | 1,231 | 1,233 | 1,171 | 1,229 | 25,000 | 1,229 |
| 2006-09-22 | 1,230 | 1,232 | 1,225 | 1,225 | 10,200 | 1,225 |
| 2006-09-21 | 1,230 | 1,232 | 1,219 | 1,225 | 9,000 | 1,225 |
| 2006-09-20 | 1,232 | 1,232 | 1,221 | 1,221 | 11,400 | 1,221 |
| 2006-09-19 | 1,232 | 1,238 | 1,220 | 1,232 | 24,300 | 1,232 |
| 2006-09-15 | 1,235 | 1,235 | 1,219 | 1,230 | 17,000 | 1,230 |
| 2006-09-14 | 1,222 | 1,235 | 1,222 | 1,235 | 9,500 | 1,235 |
| 2006-09-13 | 1,245 | 1,250 | 1,235 | 1,236 | 14,000 | 1,236 |
| 2006-09-12 | 1,260 | 1,260 | 1,242 | 1,247 | 14,800 | 1,247 |
| 2006-09-11 | 1,289 | 1,289 | 1,260 | 1,262 | 13,200 | 1,262 |
| 2006-09-08 | 1,270 | 1,283 | 1,265 | 1,279 | 28,500 | 1,279 |
| 2006-09-07 | 1,286 | 1,294 | 1,276 | 1,276 | 18,300 | 1,276 |
| 2006-09-06 | 1,286 | 1,296 | 1,283 | 1,288 | 10,400 | 1,288 |
| 2006-09-05 | 1,290 | 1,290 | 1,280 | 1,286 | 24,400 | 1,286 |
| 2006-09-04 | 1,290 | 1,292 | 1,281 | 1,285 | 33,900 | 1,285 |
| 2006-09-01 | 1,270 | 1,280 | 1,265 | 1,278 | 20,600 | 1,278 |
| 2006-08-31 | 1,248 | 1,275 | 1,245 | 1,268 | 10,800 | 1,268 |
| 2006-08-30 | 1,260 | 1,263 | 1,250 | 1,250 | 7,400 | 1,250 |
| 2006-08-29 | 1,245 | 1,263 | 1,245 | 1,262 | 12,400 | 1,262 |
| 2006-08-28 | 1,286 | 1,287 | 1,252 | 1,257 | 15,300 | 1,257 |
| 2006-08-25 | 1,269 | 1,286 | 1,257 | 1,280 | 15,300 | 1,280 |
| 2006-08-24 | 1,287 | 1,287 | 1,276 | 1,280 | 14,300 | 1,280 |
| 2006-08-23 | 1,286 | 1,290 | 1,280 | 1,284 | 12,700 | 1,284 |
| 2006-08-22 | 1,299 | 1,299 | 1,281 | 1,286 | 19,900 | 1,286 |
| 2006-08-21 | 1,303 | 1,303 | 1,291 | 1,292 | 9,700 | 1,292 |
| 2006-08-18 | 1,299 | 1,300 | 1,283 | 1,295 | 17,500 | 1,295 |
| 2006-08-17 | 1,298 | 1,305 | 1,293 | 1,295 | 17,200 | 1,295 |
| 2006-08-16 | 1,290 | 1,295 | 1,279 | 1,295 | 19,200 | 1,295 |
| 2006-08-15 | 1,280 | 1,280 | 1,263 | 1,265 | 9,100 | 1,265 |
| 2006-08-14 | 1,264 | 1,270 | 1,243 | 1,270 | 8,700 | 1,270 |
| 2006-08-11 | 1,255 | 1,265 | 1,253 | 1,253 | 17,600 | 1,253 |
| 2006-08-10 | 1,254 | 1,269 | 1,254 | 1,261 | 6,900 | 1,261 |
| 2006-08-09 | 1,237 | 1,249 | 1,220 | 1,249 | 8,000 | 1,249 |
| 2006-08-08 | 1,245 | 1,256 | 1,220 | 1,237 | 11,800 | 1,237 |
| 2006-08-07 | 1,251 | 1,264 | 1,231 | 1,232 | 18,100 | 1,232 |
| 2006-08-04 | 1,270 | 1,272 | 1,241 | 1,263 | 14,600 | 1,263 |
| 2006-08-03 | 1,279 | 1,298 | 1,267 | 1,270 | 15,800 | 1,270 |
| 2006-08-02 | 1,253 | 1,279 | 1,253 | 1,275 | 10,600 | 1,275 |
| 2006-08-01 | 1,266 | 1,279 | 1,265 | 1,269 | 13,700 | 1,269 |
| 2006-07-31 | 1,267 | 1,285 | 1,261 | 1,276 | 21,300 | 1,276 |
| 2006-07-28 | 1,215 | 1,257 | 1,206 | 1,250 | 22,000 | 1,250 |
| 2006-07-27 | 1,210 | 1,220 | 1,197 | 1,210 | 18,200 | 1,210 |
| 2006-07-26 | 1,230 | 1,230 | 1,200 | 1,200 | 11,200 | 1,200 |
| 2006-07-25 | 1,191 | 1,221 | 1,191 | 1,210 | 4,100 | 1,210 |
| 2006-07-24 | 1,235 | 1,235 | 1,173 | 1,188 | 9,300 | 1,188 |
| 2006-07-21 | 1,200 | 1,206 | 1,195 | 1,200 | 10,500 | 1,200 |
| 2006-07-20 | 1,200 | 1,215 | 1,190 | 1,215 | 19,500 | 1,215 |
| 2006-07-19 | 1,187 | 1,195 | 1,165 | 1,180 | 7,300 | 1,180 |
| 2006-07-18 | 1,230 | 1,239 | 1,179 | 1,187 | 19,500 | 1,187 |
| 2006-07-14 | 1,243 | 1,243 | 1,210 | 1,222 | 12,100 | 1,222 |
| 2006-07-13 | 1,278 | 1,289 | 1,253 | 1,259 | 16,400 | 1,259 |
| 2006-07-12 | 1,260 | 1,300 | 1,260 | 1,278 | 11,800 | 1,278 |
| 2006-07-11 | 1,289 | 1,300 | 1,275 | 1,300 | 6,800 | 1,300 |
| 2006-07-10 | 1,288 | 1,295 | 1,278 | 1,294 | 7,300 | 1,294 |
| 2006-07-07 | 1,297 | 1,298 | 1,287 | 1,294 | 7,300 | 1,294 |
| 2006-07-06 | 1,295 | 1,300 | 1,292 | 1,298 | 14,800 | 1,298 |
| 2006-07-05 | 1,292 | 1,300 | 1,284 | 1,295 | 29,900 | 1,295 |
| 2006-07-04 | 1,323 | 1,323 | 1,312 | 1,320 | 9,600 | 1,320 |
| 2006-07-03 | 1,320 | 1,327 | 1,290 | 1,310 | 16,100 | 1,310 |
| 2006-06-30 | 1,330 | 1,330 | 1,311 | 1,322 | 9,000 | 1,322 |
| 2006-06-29 | 1,315 | 1,321 | 1,300 | 1,320 | 7,600 | 1,320 |
| 2006-06-28 | 1,311 | 1,320 | 1,297 | 1,315 | 11,600 | 1,315 |
| 2006-06-27 | 1,340 | 1,340 | 1,320 | 1,330 | 8,100 | 1,330 |
| 2006-06-26 | 1,318 | 1,342 | 1,311 | 1,340 | 60,100 | 1,340 |
| 2006-06-23 | 1,307 | 1,309 | 1,295 | 1,309 | 12,300 | 1,309 |
| 2006-06-22 | 1,298 | 1,315 | 1,293 | 1,306 | 14,600 | 1,306 |
| 2006-06-21 | 1,300 | 1,300 | 1,265 | 1,288 | 9,600 | 1,288 |
| 2006-06-20 | 1,293 | 1,320 | 1,281 | 1,302 | 43,400 | 1,302 |
| 2006-06-19 | 1,281 | 1,285 | 1,255 | 1,281 | 15,300 | 1,281 |
| 2006-06-16 | 1,255 | 1,285 | 1,255 | 1,280 | 34,900 | 1,280 |
| 2006-06-15 | 1,209 | 1,250 | 1,200 | 1,249 | 40,600 | 1,249 |
| 2006-06-14 | 1,150 | 1,180 | 1,150 | 1,175 | 20,600 | 1,175 |
| 2006-06-13 | 1,165 | 1,186 | 1,150 | 1,150 | 48,700 | 1,150 |
| 2006-06-12 | 1,150 | 1,170 | 1,145 | 1,153 | 53,300 | 1,153 |
| 2006-06-09 | 1,160 | 1,161 | 1,150 | 1,152 | 52,100 | 1,152 |
| 2006-06-08 | 1,170 | 1,186 | 1,160 | 1,168 | 42,800 | 1,168 |
| 2006-06-07 | 1,187 | 1,209 | 1,180 | 1,182 | 22,100 | 1,182 |
| 2006-06-06 | 1,197 | 1,210 | 1,181 | 1,189 | 14,300 | 1,189 |
| 2006-06-05 | 1,219 | 1,219 | 1,202 | 1,210 | 14,600 | 1,210 |
| 2006-06-02 | 1,201 | 1,220 | 1,179 | 1,220 | 25,700 | 1,220 |
| 2006-06-01 | 1,193 | 1,208 | 1,188 | 1,189 | 16,700 | 1,189 |
| 2006-05-31 | 1,211 | 1,211 | 1,181 | 1,181 | 15,100 | 1,181 |
| 2006-05-30 | 1,225 | 1,225 | 1,205 | 1,211 | 11,600 | 1,211 |
| 2006-05-29 | 1,233 | 1,233 | 1,206 | 1,217 | 17,600 | 1,217 |
| 2006-05-26 | 1,220 | 1,231 | 1,181 | 1,214 | 19,300 | 1,214 |
| 2006-05-25 | 1,209 | 1,213 | 1,192 | 1,205 | 15,200 | 1,205 |
| 2006-05-24 | 1,200 | 1,200 | 1,180 | 1,189 | 16,400 | 1,189 |
| 2006-05-23 | 1,222 | 1,229 | 1,205 | 1,207 | 20,700 | 1,207 |
| 2006-05-22 | 1,237 | 1,240 | 1,230 | 1,231 | 12,600 | 1,231 |
| 2006-05-19 | 1,230 | 1,238 | 1,221 | 1,235 | 17,600 | 1,235 |
| 2006-05-18 | 1,228 | 1,236 | 1,220 | 1,235 | 13,500 | 1,235 |
| 2006-05-17 | 1,240 | 1,260 | 1,239 | 1,248 | 23,300 | 1,248 |
| 2006-05-16 | 1,280 | 1,281 | 1,230 | 1,237 | 25,600 | 1,237 |
| 2006-05-15 | 1,282 | 1,290 | 1,271 | 1,280 | 20,100 | 1,280 |
| 2006-05-12 | 1,285 | 1,290 | 1,281 | 1,285 | 17,700 | 1,285 |
| 2006-05-11 | 1,300 | 1,317 | 1,288 | 1,305 | 12,700 | 1,305 |
| 2006-05-10 | 1,315 | 1,316 | 1,295 | 1,304 | 15,900 | 1,304 |
| 2006-05-09 | 1,290 | 1,318 | 1,290 | 1,317 | 43,300 | 1,317 |
| 2006-05-08 | 1,274 | 1,310 | 1,267 | 1,310 | 34,300 | 1,310 |
| 2006-05-02 | 1,280 | 1,288 | 1,266 | 1,274 | 25,000 | 1,274 |
| 2006-05-01 | 1,281 | 1,310 | 1,275 | 1,278 | 19,100 | 1,278 |
| 2006-04-28 | 1,290 | 1,295 | 1,280 | 1,294 | 17,900 | 1,294 |
| 2006-04-27 | 1,307 | 1,307 | 1,292 | 1,297 | 13,700 | 1,297 |
| 2006-04-26 | 1,286 | 1,305 | 1,286 | 1,300 | 12,500 | 1,300 |
| 2006-04-25 | 1,278 | 1,309 | 1,278 | 1,297 | 12,500 | 1,297 |
| 2006-04-24 | 1,307 | 1,307 | 1,270 | 1,274 | 21,900 | 1,274 |
| 2006-04-21 | 1,300 | 1,316 | 1,295 | 1,308 | 23,700 | 1,308 |
| 2006-04-20 | 1,319 | 1,319 | 1,300 | 1,307 | 14,500 | 1,307 |
| 2006-04-19 | 1,319 | 1,324 | 1,310 | 1,310 | 11,600 | 1,310 |
| 2006-04-18 | 1,311 | 1,317 | 1,311 | 1,317 | 7,200 | 1,317 |
| 2006-04-17 | 1,317 | 1,323 | 1,310 | 1,310 | 18,900 | 1,310 |
| 2006-04-14 | 1,327 | 1,327 | 1,309 | 1,314 | 14,000 | 1,314 |
| 2006-04-13 | 1,306 | 1,318 | 1,290 | 1,310 | 19,700 | 1,310 |
| 2006-04-12 | 1,330 | 1,330 | 1,310 | 1,310 | 18,400 | 1,310 |
| 2006-04-11 | 1,335 | 1,338 | 1,321 | 1,321 | 21,500 | 1,321 |
| 2006-04-10 | 1,340 | 1,340 | 1,332 | 1,334 | 12,700 | 1,334 |
| 2006-04-07 | 1,336 | 1,337 | 1,331 | 1,336 | 21,900 | 1,336 |
| 2006-04-06 | 1,306 | 1,339 | 1,305 | 1,335 | 42,700 | 1,335 |
| 2006-04-05 | 1,330 | 1,330 | 1,301 | 1,309 | 31,200 | 1,309 |
| 2006-04-04 | 1,348 | 1,349 | 1,314 | 1,323 | 62,100 | 1,323 |
| 2006-04-03 | 1,388 | 1,388 | 1,325 | 1,338 | 151,900 | 1,338 |
| 2006-03-31 | 1,329 | 1,330 | 1,321 | 1,321 | 19,000 | 1,321 |
| 2006-03-30 | 1,340 | 1,340 | 1,324 | 1,329 | 48,800 | 1,329 |
| 2006-03-29 | 1,341 | 1,349 | 1,308 | 1,324 | 45,600 | 1,324 |
| 2006-03-28 | 1,330 | 1,350 | 1,322 | 1,348 | 53,600 | 1,348 |
| 2006-03-27 | 1,595 | 1,611 | 1,583 | 1,603 | 26,400 | 1,335.83 |
| 2006-03-24 | 1,590 | 1,593 | 1,575 | 1,582 | 19,000 | 1,318.33 |
| 2006-03-23 | 1,585 | 1,598 | 1,580 | 1,583 | 21,100 | 1,319.17 |
| 2006-03-22 | 1,592 | 1,596 | 1,580 | 1,591 | 27,100 | 1,325.83 |
| 2006-03-20 | 1,569 | 1,585 | 1,561 | 1,585 | 24,200 | 1,320.83 |
| 2006-03-17 | 1,540 | 1,565 | 1,537 | 1,561 | 15,500 | 1,300.83 |
| 2006-03-16 | 1,555 | 1,564 | 1,542 | 1,542 | 17,600 | 1,285 |
| 2006-03-15 | 1,559 | 1,560 | 1,546 | 1,555 | 16,300 | 1,295.83 |
| 2006-03-14 | 1,568 | 1,568 | 1,539 | 1,557 | 16,800 | 1,297.50 |
| 2006-03-13 | 1,565 | 1,565 | 1,549 | 1,556 | 18,700 | 1,296.67 |
| 2006-03-10 | 1,560 | 1,560 | 1,544 | 1,549 | 36,500 | 1,290.83 |
| 2006-03-09 | 1,530 | 1,570 | 1,530 | 1,569 | 27,600 | 1,307.50 |
| 2006-03-08 | 1,528 | 1,538 | 1,527 | 1,527 | 7,200 | 1,272.50 |
| 2006-03-07 | 1,554 | 1,554 | 1,527 | 1,528 | 25,800 | 1,273.33 |
| 2006-03-06 | 1,557 | 1,560 | 1,550 | 1,556 | 22,400 | 1,296.67 |
| 2006-03-03 | 1,545 | 1,557 | 1,545 | 1,549 | 21,000 | 1,290.83 |
| 2006-03-02 | 1,551 | 1,560 | 1,545 | 1,550 | 18,600 | 1,291.67 |
| 2006-03-01 | 1,550 | 1,556 | 1,545 | 1,551 | 40,500 | 1,292.50 |
| 2006-02-28 | 1,570 | 1,570 | 1,547 | 1,561 | 41,800 | 1,300.83 |
| 2006-02-27 | 1,540 | 1,570 | 1,536 | 1,570 | 31,400 | 1,308.33 |
| 2006-02-24 | 1,570 | 1,570 | 1,528 | 1,534 | 36,300 | 1,278.33 |
| 2006-02-23 | 1,514 | 1,548 | 1,506 | 1,536 | 43,700 | 1,280 |
| 2006-02-22 | 1,510 | 1,530 | 1,500 | 1,514 | 22,700 | 1,261.67 |
| 2006-02-21 | 1,489 | 1,506 | 1,467 | 1,490 | 24,900 | 1,241.67 |
| 2006-02-20 | 1,502 | 1,511 | 1,480 | 1,491 | 40,900 | 1,242.50 |
| 2006-02-17 | 1,580 | 1,580 | 1,527 | 1,530 | 124,100 | 1,275 |
| 2006-02-16 | 1,550 | 1,595 | 1,550 | 1,582 | 25,100 | 1,318.33 |
| 2006-02-15 | 1,600 | 1,615 | 1,576 | 1,577 | 42,500 | 1,314.17 |
| 2006-02-14 | 1,590 | 1,599 | 1,562 | 1,596 | 45,000 | 1,330 |
| 2006-02-13 | 1,604 | 1,604 | 1,590 | 1,601 | 228,300 | 1,334.17 |
| 2006-02-10 | 1,620 | 1,629 | 1,606 | 1,608 | 203,400 | 1,340 |
| 2006-02-09 | 1,706 | 1,712 | 1,647 | 1,650 | 51,100 | 1,375 |
| 2006-02-08 | 1,737 | 1,738 | 1,700 | 1,700 | 18,700 | 1,416.67 |
| 2006-02-07 | 1,738 | 1,745 | 1,737 | 1,738 | 13,800 | 1,448.33 |
| 2006-02-06 | 1,743 | 1,743 | 1,730 | 1,737 | 9,100 | 1,447.50 |
| 2006-02-03 | 1,745 | 1,745 | 1,730 | 1,739 | 10,700 | 1,449.17 |
| 2006-02-02 | 1,745 | 1,754 | 1,730 | 1,738 | 25,100 | 1,448.33 |
| 2006-02-01 | 1,772 | 1,772 | 1,741 | 1,747 | 28,300 | 1,455.83 |
| 2006-01-31 | 1,757 | 1,767 | 1,751 | 1,754 | 16,300 | 1,461.67 |
| 2006-01-30 | 1,742 | 1,765 | 1,742 | 1,750 | 33,900 | 1,458.33 |
| 2006-01-27 | 1,720 | 1,741 | 1,710 | 1,741 | 18,200 | 1,450.83 |
| 2006-01-26 | 1,712 | 1,715 | 1,695 | 1,705 | 11,000 | 1,420.83 |
| 2006-01-25 | 1,697 | 1,710 | 1,688 | 1,695 | 13,000 | 1,412.50 |
| 2006-01-24 | 1,674 | 1,687 | 1,671 | 1,685 | 2,700 | 1,404.17 |
| 2006-01-23 | 1,661 | 1,692 | 1,661 | 1,672 | 4,700 | 1,393.33 |
| 2006-01-20 | 1,708 | 1,708 | 1,674 | 1,678 | 9,700 | 1,398.33 |
| 2006-01-19 | 1,673 | 1,705 | 1,651 | 1,685 | 19,200 | 1,404.17 |
| 2006-01-18 | 1,737 | 1,737 | 1,646 | 1,675 | 28,000 | 1,395.83 |
| 2006-01-17 | 1,705 | 1,742 | 1,700 | 1,741 | 36,900 | 1,450.83 |
| 2006-01-16 | 1,701 | 1,713 | 1,700 | 1,705 | 19,500 | 1,420.83 |
| 2006-01-13 | 1,690 | 1,703 | 1,677 | 1,701 | 21,100 | 1,417.50 |
| 2006-01-12 | 1,690 | 1,699 | 1,676 | 1,697 | 36,200 | 1,414.17 |
| 2006-01-11 | 1,694 | 1,700 | 1,663 | 1,679 | 21,200 | 1,399.17 |
| 2006-01-10 | 1,695 | 1,695 | 1,675 | 1,680 | 13,900 | 1,400 |
| 2006-01-06 | 1,713 | 1,720 | 1,694 | 1,700 | 23,800 | 1,416.67 |
| 2006-01-05 | 1,720 | 1,730 | 1,702 | 1,713 | 12,800 | 1,427.50 |
| 2006-01-04 | 1,719 | 1,754 | 1,690 | 1,730 | 33,800 | 1,441.67 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
