5187 クリエートメディック(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 | 1,224 | 1,236 | 1,223 | 1,226 | 5,200 | 1,226 |
| 2006-12-28 | 1,245 | 1,245 | 1,220 | 1,242 | 8,600 | 1,242 |
| 2006-12-27 | 1,220 | 1,249 | 1,220 | 1,249 | 9,700 | 1,249 |
| 2006-12-26 | 1,227 | 1,239 | 1,216 | 1,239 | 11,300 | 1,239 |
| 2006-12-25 | 1,251 | 1,254 | 1,245 | 1,248 | 8,000 | 1,248 |
| 2006-12-22 | 1,263 | 1,263 | 1,254 | 1,254 | 6,500 | 1,254 |
| 2006-12-21 | 1,253 | 1,272 | 1,251 | 1,251 | 19,200 | 1,251 |
| 2006-12-20 | 1,261 | 1,265 | 1,251 | 1,258 | 6,800 | 1,258 |
| 2006-12-19 | 1,267 | 1,270 | 1,260 | 1,263 | 13,900 | 1,263 |
| 2006-12-18 | 1,262 | 1,269 | 1,260 | 1,267 | 9,800 | 1,267 |
| 2006-12-15 | 1,258 | 1,267 | 1,258 | 1,259 | 14,000 | 1,259 |
| 2006-12-14 | 1,267 | 1,268 | 1,252 | 1,255 | 8,500 | 1,255 |
| 2006-12-13 | 1,236 | 1,269 | 1,236 | 1,269 | 16,900 | 1,269 |
| 2006-12-12 | 1,238 | 1,246 | 1,229 | 1,241 | 7,500 | 1,241 |
| 2006-12-11 | 1,240 | 1,250 | 1,220 | 1,238 | 20,500 | 1,238 |
| 2006-12-08 | 1,248 | 1,256 | 1,240 | 1,249 | 22,400 | 1,249 |
| 2006-12-07 | 1,252 | 1,258 | 1,240 | 1,246 | 11,500 | 1,246 |
| 2006-12-06 | 1,247 | 1,248 | 1,240 | 1,245 | 9,700 | 1,245 |
| 2006-12-05 | 1,252 | 1,252 | 1,240 | 1,248 | 6,200 | 1,248 |
| 2006-12-04 | 1,243 | 1,250 | 1,227 | 1,250 | 5,500 | 1,250 |
| 2006-12-01 | 1,245 | 1,245 | 1,238 | 1,238 | 6,600 | 1,238 |
| 2006-11-30 | 1,235 | 1,248 | 1,234 | 1,238 | 7,800 | 1,238 |
| 2006-11-29 | 1,232 | 1,233 | 1,220 | 1,233 | 5,200 | 1,233 |
| 2006-11-28 | 1,220 | 1,238 | 1,215 | 1,238 | 12,900 | 1,238 |
| 2006-11-27 | 1,209 | 1,224 | 1,198 | 1,200 | 12,700 | 1,200 |
| 2006-11-24 | 1,214 | 1,214 | 1,187 | 1,195 | 3,100 | 1,195 |
| 2006-11-22 | 1,168 | 1,195 | 1,168 | 1,195 | 3,800 | 1,195 |
| 2006-11-21 | 1,188 | 1,198 | 1,160 | 1,184 | 8,700 | 1,184 |
| 2006-11-20 | 1,196 | 1,200 | 1,185 | 1,189 | 13,100 | 1,189 |
| 2006-11-17 | 1,202 | 1,214 | 1,195 | 1,200 | 12,700 | 1,200 |
| 2006-11-16 | 1,222 | 1,229 | 1,198 | 1,201 | 13,700 | 1,201 |
| 2006-11-15 | 1,220 | 1,230 | 1,210 | 1,221 | 8,700 | 1,221 |
| 2006-11-14 | 1,219 | 1,230 | 1,211 | 1,222 | 4,800 | 1,222 |
| 2006-11-13 | 1,221 | 1,221 | 1,196 | 1,202 | 7,400 | 1,202 |
| 2006-11-10 | 1,240 | 1,250 | 1,200 | 1,224 | 13,500 | 1,224 |
| 2006-11-09 | 1,250 | 1,255 | 1,240 | 1,242 | 16,800 | 1,242 |
| 2006-11-08 | 1,255 | 1,261 | 1,251 | 1,252 | 6,300 | 1,252 |
| 2006-11-07 | 1,262 | 1,262 | 1,250 | 1,251 | 14,500 | 1,251 |
| 2006-11-06 | 1,262 | 1,272 | 1,260 | 1,262 | 5,500 | 1,262 |
| 2006-11-02 | 1,265 | 1,276 | 1,265 | 1,275 | 2,100 | 1,275 |
| 2006-11-01 | 1,280 | 1,280 | 1,262 | 1,276 | 4,800 | 1,276 |
| 2006-10-31 | 1,275 | 1,294 | 1,275 | 1,282 | 8,600 | 1,282 |
| 2006-10-30 | 1,283 | 1,284 | 1,267 | 1,270 | 8,300 | 1,270 |
| 2006-10-27 | 1,271 | 1,291 | 1,270 | 1,271 | 15,700 | 1,271 |
| 2006-10-26 | 1,250 | 1,263 | 1,250 | 1,258 | 6,100 | 1,258 |
| 2006-10-25 | 1,258 | 1,273 | 1,249 | 1,249 | 16,900 | 1,249 |
| 2006-10-24 | 1,265 | 1,280 | 1,250 | 1,257 | 33,500 | 1,257 |
| 2006-10-23 | 1,279 | 1,288 | 1,270 | 1,275 | 25,000 | 1,275 |
| 2006-10-20 | 1,282 | 1,287 | 1,271 | 1,275 | 4,100 | 1,275 |
| 2006-10-19 | 1,307 | 1,307 | 1,275 | 1,287 | 3,100 | 1,287 |
| 2006-10-18 | 1,262 | 1,297 | 1,249 | 1,295 | 8,400 | 1,295 |
| 2006-10-17 | 1,319 | 1,319 | 1,235 | 1,290 | 10,400 | 1,290 |
| 2006-10-16 | 1,310 | 1,312 | 1,301 | 1,303 | 7,400 | 1,303 |
| 2006-10-13 | 1,289 | 1,299 | 1,274 | 1,299 | 1,900 | 1,299 |
| 2006-10-12 | 1,288 | 1,300 | 1,270 | 1,272 | 8,000 | 1,272 |
| 2006-10-11 | 1,325 | 1,325 | 1,292 | 1,292 | 3,500 | 1,292 |
| 2006-10-10 | 1,286 | 1,331 | 1,282 | 1,331 | 11,800 | 1,331 |
| 2006-10-06 | 1,295 | 1,302 | 1,294 | 1,300 | 3,500 | 1,300 |
| 2006-10-05 | 1,293 | 1,293 | 1,282 | 1,291 | 4,400 | 1,291 |
| 2006-10-04 | 1,298 | 1,298 | 1,282 | 1,295 | 2,900 | 1,295 |
| 2006-10-03 | 1,308 | 1,308 | 1,283 | 1,284 | 4,000 | 1,284 |
| 2006-10-02 | 1,310 | 1,317 | 1,299 | 1,308 | 6,200 | 1,308 |
| 2006-09-29 | 1,282 | 1,309 | 1,282 | 1,300 | 18,500 | 1,300 |
| 2006-09-28 | 1,263 | 1,280 | 1,263 | 1,280 | 3,700 | 1,280 |
| 2006-09-27 | 1,286 | 1,286 | 1,270 | 1,280 | 7,500 | 1,280 |
| 2006-09-26 | 1,251 | 1,267 | 1,251 | 1,266 | 1,900 | 1,266 |
| 2006-09-25 | 1,289 | 1,289 | 1,251 | 1,271 | 6,100 | 1,271 |
| 2006-09-22 | 1,242 | 1,266 | 1,235 | 1,242 | 13,400 | 1,242 |
| 2006-09-21 | 1,240 | 1,258 | 1,230 | 1,242 | 8,900 | 1,242 |
| 2006-09-20 | 1,250 | 1,257 | 1,237 | 1,244 | 6,500 | 1,244 |
| 2006-09-19 | 1,251 | 1,258 | 1,250 | 1,252 | 9,900 | 1,252 |
| 2006-09-15 | 1,256 | 1,260 | 1,250 | 1,254 | 3,500 | 1,254 |
| 2006-09-14 | 1,257 | 1,270 | 1,255 | 1,256 | 8,200 | 1,256 |
| 2006-09-13 | 1,266 | 1,269 | 1,251 | 1,254 | 7,500 | 1,254 |
| 2006-09-12 | 1,295 | 1,295 | 1,265 | 1,265 | 17,500 | 1,265 |
| 2006-09-11 | 1,275 | 1,288 | 1,275 | 1,280 | 2,200 | 1,280 |
| 2006-09-08 | 1,265 | 1,295 | 1,265 | 1,275 | 9,100 | 1,275 |
| 2006-09-07 | 1,282 | 1,290 | 1,280 | 1,280 | 1,900 | 1,280 |
| 2006-09-06 | 1,298 | 1,298 | 1,290 | 1,290 | 4,400 | 1,290 |
| 2006-09-05 | 1,289 | 1,289 | 1,277 | 1,286 | 7,000 | 1,286 |
| 2006-09-04 | 1,286 | 1,301 | 1,286 | 1,289 | 7,600 | 1,289 |
| 2006-09-01 | 1,300 | 1,300 | 1,282 | 1,284 | 4,100 | 1,284 |
| 2006-08-31 | 1,300 | 1,307 | 1,273 | 1,300 | 5,900 | 1,300 |
| 2006-08-30 | 1,308 | 1,308 | 1,296 | 1,298 | 1,900 | 1,298 |
| 2006-08-29 | 1,300 | 1,306 | 1,288 | 1,306 | 6,300 | 1,306 |
| 2006-08-28 | 1,307 | 1,307 | 1,277 | 1,286 | 8,800 | 1,286 |
| 2006-08-25 | 1,320 | 1,320 | 1,305 | 1,307 | 2,600 | 1,307 |
| 2006-08-24 | 1,324 | 1,324 | 1,303 | 1,307 | 3,200 | 1,307 |
| 2006-08-23 | 1,323 | 1,327 | 1,298 | 1,327 | 10,800 | 1,327 |
| 2006-08-22 | 1,305 | 1,323 | 1,295 | 1,323 | 11,500 | 1,323 |
| 2006-08-21 | 1,310 | 1,310 | 1,305 | 1,305 | 2,900 | 1,305 |
| 2006-08-18 | 1,310 | 1,310 | 1,305 | 1,310 | 6,500 | 1,310 |
| 2006-08-17 | 1,304 | 1,311 | 1,302 | 1,310 | 2,500 | 1,310 |
| 2006-08-16 | 1,294 | 1,308 | 1,294 | 1,304 | 9,700 | 1,304 |
| 2006-08-15 | 1,287 | 1,300 | 1,272 | 1,295 | 6,500 | 1,295 |
| 2006-08-14 | 1,284 | 1,284 | 1,261 | 1,270 | 1,900 | 1,270 |
| 2006-08-11 | 1,260 | 1,292 | 1,260 | 1,264 | 4,500 | 1,264 |
| 2006-08-10 | 1,282 | 1,292 | 1,279 | 1,279 | 3,300 | 1,279 |
| 2006-08-09 | 1,285 | 1,295 | 1,272 | 1,295 | 7,500 | 1,295 |
| 2006-08-08 | 1,257 | 1,320 | 1,257 | 1,290 | 13,300 | 1,290 |
| 2006-08-07 | 1,270 | 1,270 | 1,255 | 1,256 | 2,600 | 1,256 |
| 2006-08-04 | 1,260 | 1,268 | 1,255 | 1,268 | 3,000 | 1,268 |
| 2006-08-03 | 1,273 | 1,273 | 1,268 | 1,268 | 2,800 | 1,268 |
| 2006-08-02 | 1,271 | 1,272 | 1,260 | 1,271 | 7,900 | 1,271 |
| 2006-08-01 | 1,258 | 1,270 | 1,255 | 1,270 | 10,200 | 1,270 |
| 2006-07-31 | 1,249 | 1,280 | 1,243 | 1,259 | 17,800 | 1,259 |
| 2006-07-28 | 1,204 | 1,231 | 1,204 | 1,222 | 9,600 | 1,222 |
| 2006-07-27 | 1,204 | 1,204 | 1,196 | 1,204 | 5,300 | 1,204 |
| 2006-07-26 | 1,230 | 1,230 | 1,197 | 1,204 | 3,500 | 1,204 |
| 2006-07-25 | 1,240 | 1,240 | 1,215 | 1,235 | 2,700 | 1,235 |
| 2006-07-24 | 1,217 | 1,226 | 1,195 | 1,196 | 14,700 | 1,196 |
| 2006-07-21 | 1,231 | 1,242 | 1,217 | 1,223 | 14,700 | 1,223 |
| 2006-07-20 | 1,239 | 1,253 | 1,230 | 1,251 | 13,500 | 1,251 |
| 2006-07-19 | 1,239 | 1,246 | 1,214 | 1,219 | 15,400 | 1,219 |
| 2006-07-18 | 1,295 | 1,299 | 1,242 | 1,259 | 11,000 | 1,259 |
| 2006-07-14 | 1,317 | 1,317 | 1,300 | 1,311 | 5,000 | 1,311 |
| 2006-07-13 | 1,310 | 1,320 | 1,310 | 1,317 | 8,800 | 1,317 |
| 2006-07-12 | 1,323 | 1,325 | 1,314 | 1,325 | 4,200 | 1,325 |
| 2006-07-11 | 1,315 | 1,330 | 1,315 | 1,326 | 3,400 | 1,326 |
| 2006-07-10 | 1,305 | 1,325 | 1,300 | 1,325 | 6,600 | 1,325 |
| 2006-07-07 | 1,335 | 1,337 | 1,320 | 1,321 | 7,500 | 1,321 |
| 2006-07-06 | 1,341 | 1,341 | 1,316 | 1,322 | 10,100 | 1,322 |
| 2006-07-05 | 1,331 | 1,342 | 1,329 | 1,341 | 8,600 | 1,341 |
| 2006-07-04 | 1,350 | 1,351 | 1,331 | 1,347 | 14,700 | 1,347 |
| 2006-07-03 | 1,380 | 1,380 | 1,360 | 1,360 | 3,500 | 1,360 |
| 2006-06-30 | 1,405 | 1,410 | 1,370 | 1,370 | 17,000 | 1,370 |
| 2006-06-29 | 1,340 | 1,385 | 1,306 | 1,385 | 18,500 | 1,385 |
| 2006-06-28 | 1,349 | 1,349 | 1,280 | 1,330 | 8,600 | 1,330 |
| 2006-06-27 | 1,364 | 1,364 | 1,346 | 1,359 | 2,700 | 1,359 |
| 2006-06-26 | 1,362 | 1,367 | 1,351 | 1,366 | 7,500 | 1,366 |
| 2006-06-23 | 1,398 | 1,398 | 1,377 | 1,382 | 9,800 | 1,382 |
| 2006-06-22 | 1,399 | 1,399 | 1,382 | 1,396 | 5,200 | 1,396 |
| 2006-06-21 | 1,391 | 1,399 | 1,375 | 1,399 | 5,600 | 1,399 |
| 2006-06-20 | 1,390 | 1,400 | 1,387 | 1,399 | 8,600 | 1,399 |
| 2006-06-19 | 1,389 | 1,389 | 1,376 | 1,388 | 4,600 | 1,388 |
| 2006-06-16 | 1,362 | 1,399 | 1,362 | 1,376 | 17,800 | 1,376 |
| 2006-06-15 | 1,313 | 1,360 | 1,313 | 1,360 | 12,100 | 1,360 |
| 2006-06-14 | 1,285 | 1,315 | 1,285 | 1,312 | 6,300 | 1,312 |
| 2006-06-13 | 1,301 | 1,320 | 1,300 | 1,308 | 3,200 | 1,308 |
| 2006-06-12 | 1,323 | 1,330 | 1,300 | 1,320 | 7,800 | 1,320 |
| 2006-06-09 | 1,286 | 1,328 | 1,284 | 1,303 | 14,000 | 1,303 |
| 2006-06-08 | 1,295 | 1,299 | 1,280 | 1,286 | 13,600 | 1,286 |
| 2006-06-07 | 1,350 | 1,351 | 1,335 | 1,346 | 7,900 | 1,346 |
| 2006-06-06 | 1,331 | 1,352 | 1,331 | 1,352 | 10,000 | 1,352 |
| 2006-06-05 | 1,330 | 1,354 | 1,330 | 1,351 | 5,000 | 1,351 |
| 2006-06-02 | 1,330 | 1,351 | 1,305 | 1,329 | 12,900 | 1,329 |
| 2006-06-01 | 1,374 | 1,374 | 1,332 | 1,332 | 5,700 | 1,332 |
| 2006-05-31 | 1,360 | 1,360 | 1,326 | 1,335 | 11,900 | 1,335 |
| 2006-05-30 | 1,371 | 1,385 | 1,371 | 1,377 | 5,600 | 1,377 |
| 2006-05-29 | 1,400 | 1,400 | 1,395 | 1,400 | 1,700 | 1,400 |
| 2006-05-26 | 1,398 | 1,406 | 1,390 | 1,400 | 5,200 | 1,400 |
| 2006-05-25 | 1,389 | 1,400 | 1,370 | 1,400 | 8,700 | 1,400 |
| 2006-05-24 | 1,368 | 1,376 | 1,367 | 1,372 | 4,600 | 1,372 |
| 2006-05-23 | 1,388 | 1,389 | 1,365 | 1,370 | 7,300 | 1,370 |
| 2006-05-22 | 1,383 | 1,395 | 1,382 | 1,390 | 7,600 | 1,390 |
| 2006-05-19 | 1,361 | 1,390 | 1,361 | 1,380 | 4,500 | 1,380 |
| 2006-05-18 | 1,378 | 1,392 | 1,355 | 1,377 | 11,700 | 1,377 |
| 2006-05-17 | 1,401 | 1,402 | 1,385 | 1,398 | 10,500 | 1,398 |
| 2006-05-16 | 1,405 | 1,416 | 1,402 | 1,403 | 9,300 | 1,403 |
| 2006-05-15 | 1,414 | 1,418 | 1,405 | 1,418 | 7,100 | 1,418 |
| 2006-05-12 | 1,428 | 1,429 | 1,405 | 1,424 | 9,800 | 1,424 |
| 2006-05-11 | 1,444 | 1,445 | 1,428 | 1,428 | 4,500 | 1,428 |
| 2006-05-10 | 1,442 | 1,450 | 1,438 | 1,439 | 20,600 | 1,439 |
| 2006-05-09 | 1,457 | 1,459 | 1,441 | 1,442 | 8,100 | 1,442 |
| 2006-05-08 | 1,451 | 1,462 | 1,440 | 1,440 | 20,400 | 1,440 |
| 2006-05-02 | 1,452 | 1,452 | 1,438 | 1,444 | 7,600 | 1,444 |
| 2006-05-01 | 1,456 | 1,456 | 1,436 | 1,452 | 7,500 | 1,452 |
| 2006-04-28 | 1,437 | 1,450 | 1,436 | 1,436 | 15,000 | 1,436 |
| 2006-04-27 | 1,466 | 1,487 | 1,420 | 1,429 | 48,000 | 1,429 |
| 2006-04-26 | 1,490 | 1,490 | 1,468 | 1,480 | 9,000 | 1,480 |
| 2006-04-25 | 1,499 | 1,499 | 1,461 | 1,492 | 17,900 | 1,492 |
| 2006-04-24 | 1,485 | 1,498 | 1,467 | 1,467 | 15,400 | 1,467 |
| 2006-04-21 | 1,494 | 1,503 | 1,493 | 1,498 | 18,300 | 1,498 |
| 2006-04-20 | 1,489 | 1,500 | 1,489 | 1,492 | 6,000 | 1,492 |
| 2006-04-19 | 1,476 | 1,498 | 1,476 | 1,485 | 10,800 | 1,485 |
| 2006-04-18 | 1,460 | 1,498 | 1,460 | 1,474 | 9,200 | 1,474 |
| 2006-04-17 | 1,530 | 1,530 | 1,461 | 1,461 | 15,400 | 1,461 |
| 2006-04-14 | 1,530 | 1,534 | 1,524 | 1,530 | 12,400 | 1,530 |
| 2006-04-13 | 1,531 | 1,535 | 1,528 | 1,528 | 17,300 | 1,528 |
| 2006-04-12 | 1,524 | 1,533 | 1,516 | 1,530 | 14,900 | 1,530 |
| 2006-04-11 | 1,495 | 1,530 | 1,495 | 1,524 | 21,500 | 1,524 |
| 2006-04-10 | 1,494 | 1,497 | 1,485 | 1,496 | 13,300 | 1,496 |
| 2006-04-07 | 1,495 | 1,500 | 1,490 | 1,498 | 14,100 | 1,498 |
| 2006-04-06 | 1,503 | 1,504 | 1,495 | 1,497 | 12,800 | 1,497 |
| 2006-04-05 | 1,504 | 1,510 | 1,493 | 1,500 | 14,700 | 1,500 |
| 2006-04-04 | 1,500 | 1,510 | 1,498 | 1,504 | 14,200 | 1,504 |
| 2006-04-03 | 1,497 | 1,508 | 1,497 | 1,501 | 11,100 | 1,501 |
| 2006-03-31 | 1,500 | 1,500 | 1,490 | 1,495 | 15,400 | 1,495 |
| 2006-03-30 | 1,461 | 1,500 | 1,440 | 1,500 | 30,700 | 1,500 |
| 2006-03-29 | 1,453 | 1,465 | 1,440 | 1,458 | 12,000 | 1,458 |
| 2006-03-28 | 1,440 | 1,454 | 1,433 | 1,453 | 15,400 | 1,453 |
| 2006-03-27 | 1,448 | 1,448 | 1,430 | 1,446 | 11,600 | 1,446 |
| 2006-03-24 | 1,436 | 1,454 | 1,436 | 1,450 | 17,800 | 1,450 |
| 2006-03-23 | 1,446 | 1,450 | 1,435 | 1,450 | 21,100 | 1,450 |
| 2006-03-22 | 1,434 | 1,452 | 1,416 | 1,450 | 37,000 | 1,450 |
| 2006-03-20 | 1,382 | 1,434 | 1,382 | 1,432 | 31,600 | 1,432 |
| 2006-03-17 | 1,384 | 1,399 | 1,384 | 1,385 | 6,400 | 1,385 |
| 2006-03-16 | 1,400 | 1,420 | 1,380 | 1,380 | 27,000 | 1,380 |
| 2006-03-15 | 1,395 | 1,400 | 1,392 | 1,392 | 14,700 | 1,392 |
| 2006-03-14 | 1,400 | 1,400 | 1,389 | 1,396 | 9,700 | 1,396 |
| 2006-03-13 | 1,401 | 1,412 | 1,390 | 1,408 | 21,600 | 1,408 |
| 2006-03-10 | 1,390 | 1,397 | 1,378 | 1,397 | 15,400 | 1,397 |
| 2006-03-09 | 1,354 | 1,380 | 1,350 | 1,378 | 6,700 | 1,378 |
| 2006-03-08 | 1,387 | 1,387 | 1,357 | 1,357 | 15,100 | 1,357 |
| 2006-03-07 | 1,375 | 1,390 | 1,371 | 1,380 | 15,200 | 1,380 |
| 2006-03-06 | 1,391 | 1,391 | 1,363 | 1,381 | 9,300 | 1,381 |
| 2006-03-03 | 1,395 | 1,399 | 1,385 | 1,388 | 11,200 | 1,388 |
| 2006-03-02 | 1,439 | 1,440 | 1,376 | 1,400 | 19,800 | 1,400 |
| 2006-03-01 | 1,451 | 1,473 | 1,419 | 1,429 | 22,500 | 1,429 |
| 2006-02-28 | 1,486 | 1,486 | 1,453 | 1,471 | 14,000 | 1,471 |
| 2006-02-27 | 1,480 | 1,487 | 1,460 | 1,487 | 15,500 | 1,487 |
| 2006-02-24 | 1,440 | 1,473 | 1,432 | 1,465 | 17,300 | 1,465 |
| 2006-02-23 | 1,400 | 1,436 | 1,400 | 1,427 | 20,900 | 1,427 |
| 2006-02-22 | 1,388 | 1,410 | 1,385 | 1,408 | 13,400 | 1,408 |
| 2006-02-21 | 1,399 | 1,399 | 1,368 | 1,384 | 13,300 | 1,384 |
| 2006-02-20 | 1,410 | 1,410 | 1,350 | 1,365 | 29,200 | 1,365 |
| 2006-02-17 | 1,420 | 1,422 | 1,405 | 1,416 | 16,200 | 1,416 |
| 2006-02-16 | 1,405 | 1,426 | 1,405 | 1,411 | 14,900 | 1,411 |
| 2006-02-15 | 1,479 | 1,479 | 1,401 | 1,403 | 21,000 | 1,403 |
| 2006-02-14 | 1,450 | 1,500 | 1,435 | 1,479 | 26,300 | 1,479 |
| 2006-02-13 | 1,531 | 1,555 | 1,483 | 1,500 | 22,000 | 1,500 |
| 2006-02-10 | 1,561 | 1,569 | 1,545 | 1,552 | 15,800 | 1,552 |
| 2006-02-09 | 1,564 | 1,579 | 1,558 | 1,570 | 25,100 | 1,570 |
| 2006-02-08 | 1,565 | 1,574 | 1,560 | 1,564 | 16,900 | 1,564 |
| 2006-02-07 | 1,571 | 1,576 | 1,550 | 1,566 | 24,700 | 1,566 |
| 2006-02-06 | 1,550 | 1,560 | 1,524 | 1,560 | 22,700 | 1,560 |
| 2006-02-03 | 1,531 | 1,531 | 1,520 | 1,524 | 21,800 | 1,524 |
| 2006-02-02 | 1,531 | 1,550 | 1,530 | 1,535 | 16,600 | 1,535 |
| 2006-02-01 | 1,564 | 1,565 | 1,529 | 1,537 | 16,000 | 1,537 |
| 2006-01-31 | 1,569 | 1,585 | 1,561 | 1,565 | 20,000 | 1,565 |
| 2006-01-30 | 1,580 | 1,591 | 1,550 | 1,576 | 37,400 | 1,576 |
| 2006-01-27 | 1,593 | 1,600 | 1,570 | 1,575 | 16,000 | 1,575 |
| 2006-01-26 | 1,549 | 1,583 | 1,540 | 1,583 | 22,600 | 1,583 |
| 2006-01-25 | 1,538 | 1,548 | 1,514 | 1,540 | 15,600 | 1,540 |
| 2006-01-24 | 1,500 | 1,522 | 1,500 | 1,522 | 14,200 | 1,522 |
| 2006-01-23 | 1,427 | 1,530 | 1,427 | 1,480 | 28,000 | 1,480 |
| 2006-01-20 | 1,551 | 1,570 | 1,525 | 1,547 | 35,800 | 1,547 |
| 2006-01-19 | 1,450 | 1,570 | 1,450 | 1,533 | 37,600 | 1,533 |
| 2006-01-18 | 1,550 | 1,557 | 1,420 | 1,490 | 61,300 | 1,490 |
| 2006-01-17 | 1,600 | 1,610 | 1,562 | 1,570 | 45,300 | 1,570 |
| 2006-01-16 | 1,637 | 1,637 | 1,600 | 1,614 | 47,900 | 1,614 |
| 2006-01-13 | 1,640 | 1,640 | 1,625 | 1,639 | 32,900 | 1,639 |
| 2006-01-12 | 1,643 | 1,650 | 1,632 | 1,647 | 42,400 | 1,647 |
| 2006-01-11 | 1,666 | 1,670 | 1,641 | 1,643 | 32,300 | 1,643 |
| 2006-01-10 | 1,680 | 1,680 | 1,664 | 1,666 | 31,000 | 1,666 |
| 2006-01-06 | 1,673 | 1,685 | 1,655 | 1,663 | 39,900 | 1,663 |
| 2006-01-05 | 1,630 | 1,676 | 1,628 | 1,675 | 48,300 | 1,675 |
| 2006-01-04 | 1,640 | 1,649 | 1,628 | 1,632 | 74,300 | 1,632 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株