4972 綜研化学(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 | 3,190 | 3,200 | 3,150 | 3,200 | 4,800 | 1,600 |
| 2006-12-28 | 3,200 | 3,210 | 3,110 | 3,170 | 5,500 | 1,585 |
| 2006-12-27 | 3,170 | 3,180 | 3,140 | 3,180 | 5,400 | 1,590 |
| 2006-12-26 | 3,150 | 3,190 | 3,070 | 3,160 | 9,600 | 1,580 |
| 2006-12-25 | 3,200 | 3,200 | 3,100 | 3,120 | 13,800 | 1,560 |
| 2006-12-22 | 3,050 | 3,190 | 3,040 | 3,150 | 19,200 | 1,575 |
| 2006-12-21 | 2,980 | 3,060 | 2,950 | 3,050 | 19,000 | 1,525 |
| 2006-12-20 | 2,885 | 2,970 | 2,880 | 2,960 | 26,200 | 1,480 |
| 2006-12-19 | 2,900 | 2,930 | 2,880 | 2,900 | 15,900 | 1,450 |
| 2006-12-18 | 2,810 | 2,900 | 2,800 | 2,880 | 16,800 | 1,440 |
| 2006-12-15 | 2,770 | 2,780 | 2,750 | 2,750 | 23,700 | 1,375 |
| 2006-12-14 | 2,815 | 2,815 | 2,755 | 2,780 | 17,800 | 1,390 |
| 2006-12-13 | 2,855 | 2,855 | 2,805 | 2,815 | 5,000 | 1,407.50 |
| 2006-12-12 | 2,890 | 2,900 | 2,850 | 2,875 | 11,500 | 1,437.50 |
| 2006-12-11 | 2,915 | 2,915 | 2,885 | 2,885 | 8,300 | 1,442.50 |
| 2006-12-08 | 2,945 | 2,950 | 2,905 | 2,915 | 6,900 | 1,457.50 |
| 2006-12-07 | 2,970 | 2,970 | 2,920 | 2,945 | 10,900 | 1,472.50 |
| 2006-12-06 | 2,900 | 2,940 | 2,875 | 2,940 | 25,700 | 1,470 |
| 2006-12-05 | 2,900 | 2,910 | 2,900 | 2,910 | 14,300 | 1,455 |
| 2006-12-04 | 2,900 | 2,910 | 2,900 | 2,900 | 8,400 | 1,450 |
| 2006-12-01 | 2,895 | 2,910 | 2,890 | 2,900 | 16,500 | 1,450 |
| 2006-11-30 | 2,890 | 2,905 | 2,890 | 2,905 | 15,700 | 1,452.50 |
| 2006-11-29 | 2,900 | 2,900 | 2,885 | 2,895 | 17,300 | 1,447.50 |
| 2006-11-28 | 2,920 | 2,925 | 2,885 | 2,920 | 26,700 | 1,460 |
| 2006-11-27 | 2,905 | 2,930 | 2,900 | 2,930 | 6,700 | 1,465 |
| 2006-11-24 | 2,955 | 2,955 | 2,920 | 2,920 | 6,200 | 1,460 |
| 2006-11-22 | 2,895 | 2,990 | 2,895 | 2,950 | 6,600 | 1,475 |
| 2006-11-21 | 2,890 | 2,925 | 2,880 | 2,890 | 20,700 | 1,445 |
| 2006-11-20 | 2,870 | 2,940 | 2,870 | 2,890 | 22,700 | 1,445 |
| 2006-11-17 | 2,920 | 2,920 | 2,875 | 2,890 | 11,500 | 1,445 |
| 2006-11-16 | 2,975 | 2,985 | 2,940 | 2,940 | 13,900 | 1,470 |
| 2006-11-15 | 2,970 | 3,060 | 2,950 | 3,000 | 20,500 | 1,500 |
| 2006-11-14 | 2,835 | 2,930 | 2,835 | 2,850 | 14,400 | 1,425 |
| 2006-11-13 | 2,820 | 2,820 | 2,755 | 2,800 | 58,900 | 1,400 |
| 2006-11-10 | 2,700 | 2,700 | 2,575 | 2,610 | 31,800 | 1,305 |
| 2006-11-09 | 2,680 | 2,780 | 2,525 | 2,700 | 49,000 | 1,350 |
| 2006-11-08 | 2,930 | 2,940 | 2,760 | 2,800 | 44,900 | 1,400 |
| 2006-11-07 | 3,030 | 3,030 | 2,900 | 2,940 | 31,600 | 1,470 |
| 2006-11-06 | 3,080 | 3,090 | 3,030 | 3,030 | 12,900 | 1,515 |
| 2006-11-02 | 3,110 | 3,110 | 3,040 | 3,080 | 6,200 | 1,540 |
| 2006-11-01 | 3,180 | 3,180 | 3,120 | 3,120 | 7,900 | 1,560 |
| 2006-10-31 | 3,130 | 3,190 | 3,130 | 3,190 | 9,000 | 1,595 |
| 2006-10-30 | 3,180 | 3,180 | 3,090 | 3,170 | 18,200 | 1,585 |
| 2006-10-27 | 3,160 | 3,160 | 3,020 | 3,140 | 44,600 | 1,570 |
| 2006-10-26 | 3,230 | 3,280 | 3,110 | 3,160 | 32,800 | 1,580 |
| 2006-10-25 | 3,330 | 3,350 | 3,330 | 3,330 | 5,000 | 1,665 |
| 2006-10-24 | 3,350 | 3,390 | 3,320 | 3,320 | 8,200 | 1,660 |
| 2006-10-23 | 3,320 | 3,340 | 3,300 | 3,320 | 5,000 | 1,660 |
| 2006-10-20 | 3,410 | 3,410 | 3,310 | 3,320 | 4,700 | 1,660 |
| 2006-10-19 | 3,320 | 3,390 | 3,310 | 3,360 | 8,900 | 1,680 |
| 2006-10-18 | 3,280 | 3,300 | 3,240 | 3,300 | 5,900 | 1,650 |
| 2006-10-17 | 3,300 | 3,340 | 3,260 | 3,280 | 15,600 | 1,640 |
| 2006-10-16 | 3,160 | 3,420 | 3,160 | 3,350 | 20,200 | 1,675 |
| 2006-10-13 | 3,160 | 3,200 | 3,110 | 3,120 | 18,800 | 1,560 |
| 2006-10-12 | 3,070 | 3,250 | 3,000 | 3,170 | 21,300 | 1,585 |
| 2006-10-11 | 3,270 | 3,300 | 3,160 | 3,160 | 21,100 | 1,580 |
| 2006-10-10 | 3,300 | 3,400 | 3,250 | 3,250 | 5,200 | 1,625 |
| 2006-10-06 | 3,300 | 3,490 | 3,300 | 3,350 | 19,000 | 1,675 |
| 2006-10-05 | 3,630 | 3,630 | 3,410 | 3,450 | 17,700 | 1,725 |
| 2006-10-04 | 3,650 | 3,660 | 3,610 | 3,630 | 19,300 | 1,815 |
| 2006-10-03 | 3,650 | 3,660 | 3,640 | 3,650 | 19,800 | 1,825 |
| 2006-10-02 | 3,680 | 3,690 | 3,640 | 3,660 | 19,300 | 1,830 |
| 2006-09-29 | 3,650 | 3,690 | 3,650 | 3,690 | 17,400 | 1,845 |
| 2006-09-28 | 3,750 | 3,750 | 3,650 | 3,690 | 3,400 | 1,845 |
| 2006-09-27 | 3,820 | 3,830 | 3,750 | 3,800 | 6,000 | 1,900 |
| 2006-09-26 | 3,850 | 3,860 | 3,770 | 3,820 | 19,500 | 1,910 |
| 2006-09-25 | 3,630 | 3,800 | 3,630 | 3,800 | 12,500 | 1,900 |
| 2006-09-22 | 3,600 | 3,640 | 3,590 | 3,620 | 10,100 | 1,810 |
| 2006-09-21 | 3,510 | 3,590 | 3,490 | 3,570 | 8,200 | 1,785 |
| 2006-09-20 | 3,480 | 3,520 | 3,410 | 3,430 | 6,200 | 1,715 |
| 2006-09-19 | 3,490 | 3,510 | 3,490 | 3,490 | 4,700 | 1,745 |
| 2006-09-15 | 3,520 | 3,580 | 3,470 | 3,500 | 4,700 | 1,750 |
| 2006-09-14 | 3,520 | 3,530 | 3,470 | 3,510 | 10,700 | 1,755 |
| 2006-09-13 | 3,640 | 3,690 | 3,540 | 3,540 | 7,600 | 1,770 |
| 2006-09-12 | 3,570 | 3,630 | 3,570 | 3,620 | 6,800 | 1,810 |
| 2006-09-11 | 3,600 | 3,640 | 3,590 | 3,590 | 9,800 | 1,795 |
| 2006-09-08 | 3,680 | 3,680 | 3,570 | 3,600 | 27,500 | 1,800 |
| 2006-09-07 | 3,750 | 3,750 | 3,680 | 3,690 | 8,000 | 1,845 |
| 2006-09-06 | 3,820 | 3,820 | 3,760 | 3,780 | 7,900 | 1,890 |
| 2006-09-05 | 3,870 | 3,870 | 3,800 | 3,860 | 6,000 | 1,930 |
| 2006-09-04 | 3,820 | 3,890 | 3,800 | 3,860 | 9,900 | 1,930 |
| 2006-09-01 | 3,960 | 3,960 | 3,820 | 3,820 | 14,000 | 1,910 |
| 2006-08-31 | 3,960 | 4,030 | 3,800 | 3,980 | 17,100 | 1,990 |
| 2006-08-30 | 4,080 | 4,100 | 3,950 | 3,960 | 14,400 | 1,980 |
| 2006-08-29 | 4,150 | 4,150 | 4,100 | 4,120 | 8,400 | 2,060 |
| 2006-08-28 | 4,150 | 4,160 | 4,090 | 4,140 | 19,000 | 2,070 |
| 2006-08-25 | 4,000 | 4,130 | 4,000 | 4,110 | 17,800 | 2,055 |
| 2006-08-24 | 3,910 | 4,000 | 3,910 | 3,950 | 29,600 | 1,975 |
| 2006-08-23 | 3,900 | 4,020 | 3,810 | 3,960 | 47,800 | 1,980 |
| 2006-08-22 | 3,750 | 3,850 | 3,750 | 3,850 | 15,200 | 1,925 |
| 2006-08-21 | 3,750 | 3,790 | 3,750 | 3,750 | 7,100 | 1,875 |
| 2006-08-18 | 3,750 | 3,800 | 3,660 | 3,750 | 12,100 | 1,875 |
| 2006-08-17 | 3,810 | 3,810 | 3,600 | 3,700 | 54,000 | 1,850 |
| 2006-08-16 | 3,900 | 3,900 | 3,750 | 3,790 | 20,400 | 1,895 |
| 2006-08-15 | 3,650 | 3,730 | 3,650 | 3,710 | 8,300 | 1,855 |
| 2006-08-14 | 3,730 | 3,730 | 3,670 | 3,690 | 3,500 | 1,845 |
| 2006-08-11 | 3,630 | 3,750 | 3,500 | 3,730 | 36,000 | 1,865 |
| 2006-08-10 | 3,550 | 3,640 | 3,480 | 3,630 | 13,200 | 1,815 |
| 2006-08-09 | 3,650 | 3,700 | 3,550 | 3,600 | 6,100 | 1,800 |
| 2006-08-08 | 3,570 | 3,690 | 3,560 | 3,690 | 9,600 | 1,845 |
| 2006-08-07 | 3,700 | 3,800 | 3,530 | 3,560 | 20,000 | 1,780 |
| 2006-08-04 | 3,570 | 3,740 | 3,550 | 3,650 | 41,000 | 1,825 |
| 2006-08-03 | 3,500 | 3,550 | 3,500 | 3,520 | 10,300 | 1,760 |
| 2006-08-02 | 3,500 | 3,550 | 3,450 | 3,500 | 7,000 | 1,750 |
| 2006-08-01 | 3,490 | 3,550 | 3,480 | 3,510 | 38,600 | 1,755 |
| 2006-07-31 | 3,480 | 3,490 | 3,420 | 3,470 | 20,500 | 1,735 |
| 2006-07-28 | 3,270 | 3,300 | 3,200 | 3,220 | 4,900 | 1,610 |
| 2006-07-27 | 3,220 | 3,290 | 3,190 | 3,270 | 6,100 | 1,635 |
| 2006-07-26 | 3,260 | 3,260 | 3,180 | 3,200 | 5,900 | 1,600 |
| 2006-07-25 | 3,350 | 3,350 | 3,300 | 3,300 | 15,600 | 1,650 |
| 2006-07-24 | 3,460 | 3,460 | 3,110 | 3,350 | 10,000 | 1,675 |
| 2006-07-21 | 3,370 | 3,560 | 3,370 | 3,460 | 18,800 | 1,730 |
| 2006-07-20 | 3,270 | 3,370 | 3,230 | 3,320 | 15,100 | 1,660 |
| 2006-07-19 | 3,240 | 3,240 | 3,020 | 3,170 | 8,500 | 1,585 |
| 2006-07-18 | 3,450 | 3,450 | 3,230 | 3,290 | 19,900 | 1,645 |
| 2006-07-14 | 3,440 | 3,600 | 3,440 | 3,500 | 72,000 | 1,750 |
| 2006-07-13 | 3,490 | 3,700 | 3,490 | 3,540 | 26,100 | 1,770 |
| 2006-07-12 | 3,550 | 3,560 | 3,500 | 3,510 | 17,500 | 1,755 |
| 2006-07-11 | 3,660 | 3,670 | 3,550 | 3,620 | 15,000 | 1,810 |
| 2006-07-10 | 3,680 | 3,730 | 3,620 | 3,700 | 10,100 | 1,850 |
| 2006-07-07 | 3,830 | 3,850 | 3,680 | 3,680 | 19,100 | 1,840 |
| 2006-07-06 | 3,900 | 3,900 | 3,820 | 3,820 | 17,800 | 1,910 |
| 2006-07-05 | 3,870 | 3,920 | 3,830 | 3,850 | 10,900 | 1,925 |
| 2006-07-04 | 4,020 | 4,020 | 3,870 | 3,900 | 9,500 | 1,950 |
| 2006-07-03 | 3,980 | 4,010 | 3,950 | 3,970 | 21,900 | 1,985 |
| 2006-06-30 | 4,090 | 4,090 | 3,950 | 3,970 | 4,100 | 1,985 |
| 2006-06-29 | 4,000 | 4,000 | 3,970 | 3,990 | 4,900 | 1,995 |
| 2006-06-28 | 3,980 | 4,000 | 3,880 | 4,000 | 5,800 | 2,000 |
| 2006-06-27 | 4,050 | 4,050 | 3,950 | 4,000 | 3,100 | 2,000 |
| 2006-06-26 | 3,980 | 3,980 | 3,870 | 3,950 | 10,700 | 1,975 |
| 2006-06-23 | 3,970 | 4,080 | 3,960 | 4,080 | 3,000 | 2,040 |
| 2006-06-22 | 4,000 | 4,000 | 3,930 | 3,960 | 6,400 | 1,980 |
| 2006-06-21 | 4,000 | 4,000 | 3,820 | 3,920 | 11,300 | 1,960 |
| 2006-06-20 | 4,150 | 4,150 | 4,050 | 4,050 | 11,500 | 2,025 |
| 2006-06-19 | 4,190 | 4,280 | 4,100 | 4,280 | 9,900 | 2,140 |
| 2006-06-16 | 4,070 | 4,120 | 3,980 | 4,090 | 16,000 | 2,045 |
| 2006-06-15 | 3,630 | 3,790 | 3,630 | 3,780 | 10,300 | 1,890 |
| 2006-06-14 | 3,530 | 3,590 | 3,510 | 3,580 | 18,000 | 1,790 |
| 2006-06-13 | 3,710 | 3,710 | 3,590 | 3,610 | 4,100 | 1,805 |
| 2006-06-12 | 3,670 | 3,680 | 3,600 | 3,660 | 5,900 | 1,830 |
| 2006-06-09 | 3,660 | 3,770 | 3,570 | 3,720 | 15,900 | 1,860 |
| 2006-06-08 | 3,500 | 3,600 | 3,490 | 3,550 | 16,100 | 1,775 |
| 2006-06-07 | 3,750 | 3,850 | 3,550 | 3,550 | 22,100 | 1,775 |
| 2006-06-06 | 3,900 | 3,920 | 3,850 | 3,850 | 12,200 | 1,925 |
| 2006-06-05 | 3,990 | 4,040 | 3,950 | 3,970 | 11,200 | 1,985 |
| 2006-06-02 | 4,080 | 4,080 | 3,810 | 3,990 | 15,000 | 1,995 |
| 2006-06-01 | 4,150 | 4,160 | 4,030 | 4,030 | 10,900 | 2,015 |
| 2006-05-31 | 4,040 | 4,140 | 4,040 | 4,070 | 10,800 | 2,035 |
| 2006-05-30 | 4,180 | 4,200 | 4,100 | 4,140 | 5,500 | 2,070 |
| 2006-05-29 | 4,220 | 4,220 | 4,130 | 4,130 | 13,700 | 2,065 |
| 2006-05-26 | 4,180 | 4,200 | 4,050 | 4,120 | 19,700 | 2,060 |
| 2006-05-25 | 4,200 | 4,260 | 4,150 | 4,150 | 18,300 | 2,075 |
| 2006-05-24 | 4,150 | 4,250 | 4,100 | 4,160 | 39,900 | 2,080 |
| 2006-05-23 | 4,170 | 4,180 | 4,020 | 4,100 | 30,000 | 2,050 |
| 2006-05-22 | 4,540 | 4,550 | 4,240 | 4,320 | 17,500 | 2,160 |
| 2006-05-19 | 4,500 | 4,520 | 4,330 | 4,440 | 50,700 | 2,220 |
| 2006-05-18 | 4,650 | 4,650 | 4,490 | 4,650 | 20,200 | 2,325 |
| 2006-05-17 | 4,730 | 4,800 | 4,660 | 4,770 | 44,800 | 2,385 |
| 2006-05-16 | 4,700 | 4,720 | 4,600 | 4,630 | 69,000 | 2,315 |
| 2006-05-15 | 4,350 | 4,550 | 4,310 | 4,450 | 20,200 | 2,225 |
| 2006-05-12 | 4,320 | 4,500 | 4,300 | 4,350 | 12,700 | 2,175 |
| 2006-05-11 | 4,500 | 4,510 | 4,330 | 4,390 | 9,500 | 2,195 |
| 2006-05-10 | 4,590 | 4,590 | 4,460 | 4,460 | 4,800 | 2,230 |
| 2006-05-09 | 4,430 | 4,550 | 4,430 | 4,540 | 7,100 | 2,270 |
| 2006-05-08 | 4,450 | 4,550 | 4,400 | 4,420 | 20,200 | 2,210 |
| 2006-05-02 | 4,450 | 4,450 | 4,330 | 4,420 | 29,800 | 2,210 |
| 2006-05-01 | 4,640 | 4,640 | 4,490 | 4,490 | 8,900 | 2,245 |
| 2006-04-28 | 4,510 | 4,600 | 4,500 | 4,600 | 8,300 | 2,300 |
| 2006-04-27 | 4,640 | 4,660 | 4,480 | 4,520 | 13,000 | 2,260 |
| 2006-04-26 | 4,530 | 4,630 | 4,530 | 4,630 | 16,900 | 2,315 |
| 2006-04-25 | 4,410 | 4,560 | 4,410 | 4,500 | 20,400 | 2,250 |
| 2006-04-24 | 4,450 | 4,540 | 4,300 | 4,410 | 27,500 | 2,205 |
| 2006-04-21 | 4,640 | 4,640 | 4,500 | 4,600 | 46,000 | 2,300 |
| 2006-04-20 | 4,760 | 4,790 | 4,710 | 4,740 | 29,500 | 2,370 |
| 2006-04-19 | 4,840 | 4,900 | 4,750 | 4,810 | 43,000 | 2,405 |
| 2006-04-18 | 4,750 | 4,850 | 4,750 | 4,830 | 32,400 | 2,415 |
| 2006-04-17 | 4,920 | 4,920 | 4,790 | 4,900 | 26,000 | 2,450 |
| 2006-04-14 | 4,850 | 4,920 | 4,850 | 4,900 | 23,700 | 2,450 |
| 2006-04-13 | 4,800 | 4,850 | 4,780 | 4,830 | 24,700 | 2,415 |
| 2006-04-12 | 4,880 | 4,900 | 4,800 | 4,810 | 23,100 | 2,405 |
| 2006-04-11 | 4,990 | 5,020 | 4,900 | 4,910 | 54,800 | 2,455 |
| 2006-04-10 | 4,750 | 5,090 | 4,750 | 4,950 | 131,300 | 2,475 |
| 2006-04-07 | 4,860 | 4,860 | 4,760 | 4,770 | 48,900 | 2,385 |
| 2006-04-06 | 4,860 | 4,970 | 4,850 | 4,910 | 34,100 | 2,455 |
| 2006-04-05 | 4,750 | 5,000 | 4,750 | 4,860 | 70,900 | 2,430 |
| 2006-04-04 | 4,720 | 5,010 | 4,720 | 4,810 | 112,600 | 2,405 |
| 2006-04-03 | 4,650 | 4,770 | 4,650 | 4,760 | 44,600 | 2,380 |
| 2006-03-31 | 4,410 | 4,640 | 4,410 | 4,600 | 79,300 | 2,300 |
| 2006-03-30 | 4,320 | 4,390 | 4,320 | 4,370 | 38,600 | 2,185 |
| 2006-03-29 | 4,340 | 4,340 | 4,200 | 4,270 | 15,400 | 2,135 |
| 2006-03-28 | 4,260 | 4,310 | 4,210 | 4,240 | 13,600 | 2,120 |
| 2006-03-27 | 4,350 | 4,430 | 4,290 | 4,320 | 32,400 | 2,160 |
| 2006-03-24 | 4,330 | 4,400 | 4,300 | 4,360 | 32,800 | 2,180 |
| 2006-03-23 | 4,320 | 4,360 | 4,310 | 4,340 | 16,600 | 2,170 |
| 2006-03-22 | 4,370 | 4,380 | 4,300 | 4,320 | 16,400 | 2,160 |
| 2006-03-20 | 4,300 | 4,400 | 4,300 | 4,300 | 15,200 | 2,150 |
| 2006-03-17 | 4,250 | 4,330 | 4,250 | 4,300 | 22,000 | 2,150 |
| 2006-03-16 | 4,260 | 4,350 | 4,230 | 4,270 | 49,400 | 2,135 |
| 2006-03-15 | 4,170 | 4,360 | 4,150 | 4,360 | 136,800 | 2,180 |
| 2006-03-14 | 4,050 | 4,150 | 4,050 | 4,090 | 55,700 | 2,045 |
| 2006-03-13 | 4,100 | 4,140 | 4,070 | 4,100 | 47,700 | 2,050 |
| 2006-03-10 | 4,020 | 4,100 | 4,010 | 4,050 | 48,000 | 2,025 |
| 2006-03-09 | 3,900 | 4,090 | 3,860 | 4,020 | 66,500 | 2,010 |
| 2006-03-08 | 3,850 | 3,920 | 3,840 | 3,910 | 22,000 | 1,955 |
| 2006-03-07 | 3,950 | 3,990 | 3,860 | 3,900 | 31,800 | 1,950 |
| 2006-03-06 | 4,060 | 4,100 | 3,910 | 3,990 | 74,100 | 1,995 |
| 2006-03-03 | 4,040 | 4,090 | 4,000 | 4,050 | 82,000 | 2,025 |
| 2006-03-02 | 4,000 | 4,160 | 3,920 | 4,100 | 358,000 | 2,050 |
| 2006-03-01 | 4,400 | 4,400 | 4,180 | 4,210 | 29,400 | 2,105 |
| 2006-02-28 | 4,550 | 4,580 | 4,340 | 4,410 | 12,700 | 2,205 |
| 2006-02-27 | 4,510 | 4,690 | 4,500 | 4,570 | 24,000 | 2,285 |
| 2006-02-24 | 4,510 | 4,760 | 4,510 | 4,580 | 32,100 | 2,290 |
| 2006-02-23 | 4,440 | 4,650 | 4,390 | 4,510 | 58,300 | 2,255 |
| 2006-02-22 | 3,850 | 4,310 | 3,800 | 4,240 | 96,500 | 2,120 |
| 2006-02-21 | 3,800 | 4,000 | 3,700 | 3,810 | 55,400 | 1,905 |
| 2006-02-20 | 3,980 | 3,980 | 3,730 | 3,890 | 41,100 | 1,945 |
| 2006-02-17 | 4,200 | 4,270 | 4,200 | 4,230 | 33,200 | 2,115 |
| 2006-02-16 | 4,350 | 4,350 | 4,120 | 4,150 | 21,300 | 2,075 |
| 2006-02-15 | 4,450 | 4,600 | 4,450 | 4,500 | 19,500 | 2,250 |
| 2006-02-14 | 4,590 | 4,600 | 4,290 | 4,450 | 56,200 | 2,225 |
| 2006-02-13 | 4,780 | 4,790 | 4,520 | 4,790 | 29,100 | 2,395 |
| 2006-02-10 | 4,910 | 4,920 | 4,610 | 4,710 | 36,300 | 2,355 |
| 2006-02-09 | 5,120 | 5,290 | 4,900 | 4,920 | 22,800 | 2,460 |
| 2006-02-08 | 5,330 | 5,330 | 5,030 | 5,040 | 23,100 | 2,520 |
| 2006-02-07 | 5,350 | 5,390 | 5,260 | 5,300 | 28,000 | 2,650 |
| 2006-02-06 | 5,470 | 5,470 | 5,300 | 5,350 | 38,500 | 2,675 |
| 2006-02-03 | 5,180 | 5,500 | 5,120 | 5,270 | 134,700 | 2,635 |
| 2006-02-02 | 4,990 | 5,120 | 4,880 | 5,030 | 136,200 | 2,515 |
| 2006-02-01 | 4,740 | 4,840 | 4,650 | 4,840 | 86,300 | 2,420 |
| 2006-01-31 | 4,350 | 4,350 | 4,200 | 4,340 | 18,400 | 2,170 |
| 2006-01-30 | 4,440 | 4,480 | 4,300 | 4,340 | 25,200 | 2,170 |
| 2006-01-27 | 4,290 | 4,340 | 4,240 | 4,290 | 6,700 | 2,145 |
| 2006-01-26 | 4,300 | 4,300 | 4,150 | 4,150 | 4,900 | 2,075 |
| 2006-01-25 | 4,070 | 4,240 | 4,070 | 4,210 | 13,700 | 2,105 |
| 2006-01-24 | 3,850 | 4,110 | 3,850 | 3,970 | 13,600 | 1,985 |
| 2006-01-23 | 3,800 | 3,950 | 3,800 | 3,820 | 17,200 | 1,910 |
| 2006-01-20 | 4,210 | 4,220 | 3,990 | 4,000 | 18,400 | 2,000 |
| 2006-01-19 | 4,000 | 4,180 | 3,850 | 4,010 | 31,400 | 2,005 |
| 2006-01-18 | 4,300 | 4,300 | 3,800 | 3,800 | 33,700 | 1,900 |
| 2006-01-17 | 4,300 | 4,360 | 4,210 | 4,300 | 23,700 | 2,150 |
| 2006-01-16 | 4,580 | 4,660 | 4,460 | 4,490 | 52,000 | 2,245 |
| 2006-01-13 | 4,200 | 4,500 | 4,190 | 4,430 | 52,800 | 2,215 |
| 2006-01-12 | 4,190 | 4,190 | 4,120 | 4,150 | 20,900 | 2,075 |
| 2006-01-11 | 4,180 | 4,180 | 4,090 | 4,170 | 9,100 | 2,085 |
| 2006-01-10 | 4,200 | 4,210 | 4,130 | 4,190 | 13,000 | 2,095 |
| 2006-01-06 | 4,200 | 4,210 | 4,170 | 4,170 | 17,600 | 2,085 |
| 2006-01-05 | 4,190 | 4,200 | 4,140 | 4,180 | 31,300 | 2,090 |
| 2006-01-04 | 4,180 | 4,190 | 4,100 | 4,120 | 12,800 | 2,060 |
分割・併合履歴 ： [2025-03-28]1株→2株