5208 (株)有沢製作所 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 | 1,358 | 1,359 | 1,342 | 1,347 | 64,300 | 1,347 |
| 2006-12-28 | 1,349 | 1,360 | 1,337 | 1,352 | 192,900 | 1,352 |
| 2006-12-27 | 1,317 | 1,342 | 1,315 | 1,334 | 112,600 | 1,334 |
| 2006-12-26 | 1,305 | 1,323 | 1,295 | 1,318 | 276,700 | 1,318 |
| 2006-12-25 | 1,325 | 1,330 | 1,313 | 1,316 | 176,000 | 1,316 |
| 2006-12-22 | 1,328 | 1,340 | 1,325 | 1,326 | 264,200 | 1,326 |
| 2006-12-21 | 1,350 | 1,359 | 1,337 | 1,348 | 188,100 | 1,348 |
| 2006-12-20 | 1,330 | 1,368 | 1,330 | 1,364 | 209,000 | 1,364 |
| 2006-12-19 | 1,359 | 1,364 | 1,342 | 1,344 | 299,400 | 1,344 |
| 2006-12-18 | 1,384 | 1,388 | 1,353 | 1,370 | 236,300 | 1,370 |
| 2006-12-15 | 1,374 | 1,391 | 1,369 | 1,380 | 271,600 | 1,380 |
| 2006-12-14 | 1,340 | 1,372 | 1,335 | 1,367 | 286,300 | 1,367 |
| 2006-12-13 | 1,365 | 1,366 | 1,334 | 1,358 | 354,700 | 1,358 |
| 2006-12-12 | 1,370 | 1,379 | 1,361 | 1,365 | 259,400 | 1,365 |
| 2006-12-11 | 1,380 | 1,390 | 1,378 | 1,380 | 289,700 | 1,380 |
| 2006-12-08 | 1,360 | 1,370 | 1,357 | 1,366 | 316,700 | 1,366 |
| 2006-12-07 | 1,305 | 1,373 | 1,305 | 1,364 | 639,400 | 1,364 |
| 2006-12-06 | 1,310 | 1,318 | 1,298 | 1,309 | 318,700 | 1,309 |
| 2006-12-05 | 1,340 | 1,344 | 1,310 | 1,310 | 238,600 | 1,310 |
| 2006-12-04 | 1,303 | 1,326 | 1,298 | 1,317 | 249,200 | 1,317 |
| 2006-12-01 | 1,294 | 1,310 | 1,294 | 1,303 | 183,300 | 1,303 |
| 2006-11-30 | 1,300 | 1,307 | 1,294 | 1,300 | 213,700 | 1,300 |
| 2006-11-29 | 1,280 | 1,299 | 1,280 | 1,290 | 150,800 | 1,290 |
| 2006-11-28 | 1,260 | 1,280 | 1,246 | 1,279 | 220,400 | 1,279 |
| 2006-11-27 | 1,252 | 1,269 | 1,242 | 1,267 | 208,400 | 1,267 |
| 2006-11-24 | 1,266 | 1,267 | 1,232 | 1,251 | 138,600 | 1,251 |
| 2006-11-22 | 1,228 | 1,250 | 1,213 | 1,250 | 232,600 | 1,250 |
| 2006-11-21 | 1,237 | 1,250 | 1,225 | 1,230 | 246,300 | 1,230 |
| 2006-11-20 | 1,266 | 1,272 | 1,233 | 1,234 | 229,000 | 1,234 |
| 2006-11-17 | 1,289 | 1,290 | 1,266 | 1,266 | 176,800 | 1,266 |
| 2006-11-16 | 1,308 | 1,310 | 1,279 | 1,283 | 172,900 | 1,283 |
| 2006-11-15 | 1,320 | 1,329 | 1,298 | 1,299 | 173,900 | 1,299 |
| 2006-11-14 | 1,284 | 1,312 | 1,284 | 1,300 | 249,200 | 1,300 |
| 2006-11-13 | 1,280 | 1,292 | 1,275 | 1,281 | 310,400 | 1,281 |
| 2006-11-10 | 1,280 | 1,290 | 1,271 | 1,280 | 305,100 | 1,280 |
| 2006-11-09 | 1,289 | 1,315 | 1,286 | 1,299 | 409,800 | 1,299 |
| 2006-11-08 | 1,310 | 1,311 | 1,271 | 1,273 | 562,500 | 1,273 |
| 2006-11-07 | 1,357 | 1,368 | 1,323 | 1,324 | 472,700 | 1,324 |
| 2006-11-06 | 1,372 | 1,372 | 1,338 | 1,353 | 391,600 | 1,353 |
| 2006-11-02 | 1,386 | 1,394 | 1,366 | 1,376 | 512,500 | 1,376 |
| 2006-11-01 | 1,410 | 1,410 | 1,383 | 1,388 | 591,800 | 1,388 |
| 2006-10-31 | 1,415 | 1,450 | 1,401 | 1,413 | 318,000 | 1,413 |
| 2006-10-30 | 1,438 | 1,438 | 1,408 | 1,414 | 283,800 | 1,414 |
| 2006-10-27 | 1,453 | 1,466 | 1,440 | 1,441 | 289,800 | 1,441 |
| 2006-10-26 | 1,478 | 1,478 | 1,453 | 1,457 | 290,200 | 1,457 |
| 2006-10-25 | 1,480 | 1,480 | 1,450 | 1,459 | 272,400 | 1,459 |
| 2006-10-24 | 1,460 | 1,485 | 1,444 | 1,445 | 233,500 | 1,445 |
| 2006-10-23 | 1,453 | 1,465 | 1,445 | 1,453 | 311,500 | 1,453 |
| 2006-10-20 | 1,472 | 1,473 | 1,438 | 1,447 | 316,100 | 1,447 |
| 2006-10-19 | 1,512 | 1,528 | 1,464 | 1,479 | 443,100 | 1,479 |
| 2006-10-18 | 1,470 | 1,480 | 1,440 | 1,472 | 296,200 | 1,472 |
| 2006-10-17 | 1,498 | 1,498 | 1,476 | 1,476 | 352,800 | 1,476 |
| 2006-10-16 | 1,493 | 1,498 | 1,470 | 1,494 | 325,200 | 1,494 |
| 2006-10-13 | 1,400 | 1,461 | 1,398 | 1,460 | 439,400 | 1,460 |
| 2006-10-12 | 1,373 | 1,391 | 1,372 | 1,377 | 307,300 | 1,377 |
| 2006-10-11 | 1,380 | 1,403 | 1,371 | 1,372 | 373,600 | 1,372 |
| 2006-10-10 | 1,395 | 1,395 | 1,362 | 1,369 | 366,600 | 1,369 |
| 2006-10-06 | 1,424 | 1,424 | 1,388 | 1,401 | 307,600 | 1,401 |
| 2006-10-05 | 1,436 | 1,458 | 1,412 | 1,422 | 400,800 | 1,422 |
| 2006-10-04 | 1,480 | 1,482 | 1,420 | 1,422 | 517,200 | 1,422 |
| 2006-10-03 | 1,468 | 1,480 | 1,464 | 1,471 | 372,200 | 1,471 |
| 2006-10-02 | 1,453 | 1,470 | 1,449 | 1,464 | 379,500 | 1,464 |
| 2006-09-29 | 1,466 | 1,480 | 1,437 | 1,445 | 470,700 | 1,445 |
| 2006-09-28 | 1,433 | 1,444 | 1,407 | 1,442 | 415,800 | 1,442 |
| 2006-09-27 | 1,450 | 1,450 | 1,420 | 1,430 | 387,000 | 1,430 |
| 2006-09-26 | 1,477 | 1,482 | 1,401 | 1,413 | 629,400 | 1,413 |
| 2006-09-25 | 1,500 | 1,513 | 1,475 | 1,481 | 567,300 | 1,481 |
| 2006-09-22 | 1,580 | 1,582 | 1,543 | 1,546 | 678,600 | 1,546 |
| 2006-09-21 | 1,621 | 1,627 | 1,602 | 1,607 | 247,000 | 1,607 |
| 2006-09-20 | 1,604 | 1,616 | 1,581 | 1,600 | 542,600 | 1,600 |
| 2006-09-19 | 1,650 | 1,658 | 1,603 | 1,603 | 627,400 | 1,603 |
| 2006-09-15 | 1,675 | 1,690 | 1,656 | 1,658 | 312,200 | 1,658 |
| 2006-09-14 | 1,664 | 1,718 | 1,662 | 1,688 | 256,900 | 1,688 |
| 2006-09-13 | 1,704 | 1,705 | 1,653 | 1,654 | 326,300 | 1,654 |
| 2006-09-12 | 1,740 | 1,741 | 1,687 | 1,692 | 244,600 | 1,692 |
| 2006-09-11 | 1,762 | 1,783 | 1,740 | 1,740 | 178,400 | 1,740 |
| 2006-09-08 | 1,750 | 1,784 | 1,740 | 1,765 | 204,400 | 1,765 |
| 2006-09-07 | 1,795 | 1,797 | 1,760 | 1,760 | 140,700 | 1,760 |
| 2006-09-06 | 1,799 | 1,807 | 1,792 | 1,800 | 145,100 | 1,800 |
| 2006-09-05 | 1,789 | 1,800 | 1,784 | 1,794 | 79,100 | 1,794 |
| 2006-09-04 | 1,785 | 1,793 | 1,777 | 1,787 | 141,200 | 1,787 |
| 2006-09-01 | 1,780 | 1,797 | 1,762 | 1,782 | 146,700 | 1,782 |
| 2006-08-31 | 1,797 | 1,822 | 1,774 | 1,777 | 208,000 | 1,777 |
| 2006-08-30 | 1,798 | 1,823 | 1,771 | 1,777 | 91,900 | 1,777 |
| 2006-08-29 | 1,773 | 1,794 | 1,762 | 1,781 | 221,200 | 1,781 |
| 2006-08-28 | 1,830 | 1,830 | 1,768 | 1,772 | 292,500 | 1,772 |
| 2006-08-25 | 1,819 | 1,848 | 1,816 | 1,829 | 162,900 | 1,829 |
| 2006-08-24 | 1,841 | 1,852 | 1,830 | 1,847 | 171,800 | 1,847 |
| 2006-08-23 | 1,850 | 1,858 | 1,840 | 1,852 | 161,100 | 1,852 |
| 2006-08-22 | 1,835 | 1,847 | 1,834 | 1,843 | 205,300 | 1,843 |
| 2006-08-21 | 1,860 | 1,864 | 1,837 | 1,838 | 277,500 | 1,838 |
| 2006-08-18 | 1,857 | 1,865 | 1,833 | 1,852 | 300,700 | 1,852 |
| 2006-08-17 | 1,828 | 1,887 | 1,815 | 1,854 | 565,300 | 1,854 |
| 2006-08-16 | 1,784 | 1,784 | 1,759 | 1,768 | 192,400 | 1,768 |
| 2006-08-15 | 1,684 | 1,739 | 1,684 | 1,724 | 392,500 | 1,724 |
| 2006-08-14 | 1,654 | 1,683 | 1,654 | 1,680 | 125,000 | 1,680 |
| 2006-08-11 | 1,629 | 1,668 | 1,629 | 1,643 | 230,600 | 1,643 |
| 2006-08-10 | 1,650 | 1,656 | 1,616 | 1,619 | 424,500 | 1,619 |
| 2006-08-09 | 1,654 | 1,668 | 1,633 | 1,667 | 190,100 | 1,667 |
| 2006-08-08 | 1,630 | 1,658 | 1,630 | 1,654 | 296,300 | 1,654 |
| 2006-08-07 | 1,705 | 1,720 | 1,650 | 1,653 | 507,600 | 1,653 |
| 2006-08-04 | 1,724 | 1,725 | 1,700 | 1,703 | 269,000 | 1,703 |
| 2006-08-03 | 1,736 | 1,736 | 1,686 | 1,699 | 366,100 | 1,699 |
| 2006-08-02 | 1,693 | 1,722 | 1,666 | 1,706 | 559,700 | 1,706 |
| 2006-08-01 | 1,746 | 1,746 | 1,672 | 1,683 | 538,200 | 1,683 |
| 2006-07-31 | 1,702 | 1,748 | 1,672 | 1,716 | 837,400 | 1,716 |
| 2006-07-28 | 1,668 | 1,676 | 1,602 | 1,612 | 807,000 | 1,612 |
| 2006-07-27 | 1,670 | 1,675 | 1,616 | 1,638 | 487,600 | 1,638 |
| 2006-07-26 | 1,700 | 1,730 | 1,633 | 1,670 | 744,500 | 1,670 |
| 2006-07-25 | 1,805 | 1,826 | 1,785 | 1,815 | 229,000 | 1,815 |
| 2006-07-24 | 1,830 | 1,830 | 1,776 | 1,783 | 263,200 | 1,783 |
| 2006-07-21 | 1,890 | 1,890 | 1,814 | 1,830 | 197,900 | 1,830 |
| 2006-07-20 | 1,823 | 1,886 | 1,804 | 1,872 | 453,700 | 1,872 |
| 2006-07-19 | 1,800 | 1,822 | 1,748 | 1,771 | 436,900 | 1,771 |
| 2006-07-18 | 1,920 | 1,930 | 1,778 | 1,804 | 454,900 | 1,804 |
| 2006-07-14 | 1,983 | 1,985 | 1,935 | 1,944 | 141,100 | 1,944 |
| 2006-07-13 | 2,010 | 2,020 | 1,969 | 1,983 | 392,500 | 1,983 |
| 2006-07-12 | 2,060 | 2,065 | 2,030 | 2,040 | 189,000 | 2,040 |
| 2006-07-11 | 2,075 | 2,075 | 2,050 | 2,065 | 107,100 | 2,065 |
| 2006-07-10 | 2,050 | 2,085 | 2,040 | 2,075 | 148,900 | 2,075 |
| 2006-07-07 | 2,110 | 2,120 | 2,095 | 2,100 | 123,900 | 2,100 |
| 2006-07-06 | 2,115 | 2,120 | 2,100 | 2,105 | 105,800 | 2,105 |
| 2006-07-05 | 2,135 | 2,160 | 2,125 | 2,140 | 130,400 | 2,140 |
| 2006-07-04 | 2,145 | 2,150 | 2,120 | 2,135 | 94,300 | 2,135 |
| 2006-07-03 | 2,180 | 2,180 | 2,125 | 2,140 | 82,000 | 2,140 |
| 2006-06-30 | 2,140 | 2,160 | 2,125 | 2,150 | 332,500 | 2,150 |
| 2006-06-29 | 2,080 | 2,095 | 2,075 | 2,090 | 124,400 | 2,090 |
| 2006-06-28 | 2,070 | 2,105 | 2,060 | 2,085 | 179,200 | 2,085 |
| 2006-06-27 | 2,110 | 2,110 | 2,075 | 2,100 | 141,600 | 2,100 |
| 2006-06-26 | 2,115 | 2,115 | 2,070 | 2,080 | 174,400 | 2,080 |
| 2006-06-23 | 2,110 | 2,110 | 2,065 | 2,105 | 184,400 | 2,105 |
| 2006-06-22 | 2,100 | 2,125 | 2,090 | 2,115 | 109,100 | 2,115 |
| 2006-06-21 | 2,135 | 2,135 | 2,055 | 2,065 | 150,200 | 2,065 |
| 2006-06-20 | 2,170 | 2,170 | 2,095 | 2,105 | 121,000 | 2,105 |
| 2006-06-19 | 2,190 | 2,195 | 2,150 | 2,170 | 175,000 | 2,170 |
| 2006-06-16 | 2,175 | 2,190 | 2,135 | 2,180 | 124,400 | 2,180 |
| 2006-06-15 | 2,120 | 2,155 | 2,095 | 2,100 | 173,400 | 2,100 |
| 2006-06-14 | 2,030 | 2,105 | 2,030 | 2,050 | 141,600 | 2,050 |
| 2006-06-13 | 2,150 | 2,150 | 2,040 | 2,040 | 289,800 | 2,040 |
| 2006-06-12 | 2,095 | 2,170 | 2,070 | 2,130 | 364,100 | 2,130 |
| 2006-06-09 | 2,040 | 2,100 | 2,040 | 2,055 | 294,500 | 2,055 |
| 2006-06-08 | 2,055 | 2,105 | 1,995 | 2,020 | 654,000 | 2,020 |
| 2006-06-07 | 2,250 | 2,265 | 2,140 | 2,175 | 374,800 | 2,175 |
| 2006-06-06 | 2,285 | 2,330 | 2,250 | 2,270 | 214,500 | 2,270 |
| 2006-06-05 | 2,380 | 2,430 | 2,330 | 2,365 | 330,100 | 2,365 |
| 2006-06-02 | 2,350 | 2,375 | 2,240 | 2,370 | 240,000 | 2,370 |
| 2006-06-01 | 2,450 | 2,470 | 2,350 | 2,360 | 126,800 | 2,360 |
| 2006-05-31 | 2,380 | 2,400 | 2,360 | 2,375 | 229,600 | 2,375 |
| 2006-05-30 | 2,475 | 2,480 | 2,425 | 2,455 | 147,400 | 2,455 |
| 2006-05-29 | 2,550 | 2,555 | 2,460 | 2,495 | 171,000 | 2,495 |
| 2006-05-26 | 2,525 | 2,550 | 2,475 | 2,520 | 155,300 | 2,520 |
| 2006-05-25 | 2,525 | 2,540 | 2,500 | 2,515 | 165,500 | 2,515 |
| 2006-05-24 | 2,470 | 2,555 | 2,470 | 2,530 | 159,200 | 2,530 |
| 2006-05-23 | 2,480 | 2,530 | 2,475 | 2,490 | 197,600 | 2,490 |
| 2006-05-22 | 2,600 | 2,615 | 2,560 | 2,560 | 154,000 | 2,560 |
| 2006-05-19 | 2,570 | 2,590 | 2,545 | 2,585 | 214,200 | 2,585 |
| 2006-05-18 | 2,570 | 2,600 | 2,555 | 2,585 | 156,200 | 2,585 |
| 2006-05-17 | 2,580 | 2,630 | 2,580 | 2,610 | 169,800 | 2,610 |
| 2006-05-16 | 2,685 | 2,710 | 2,585 | 2,605 | 393,300 | 2,605 |
| 2006-05-15 | 2,660 | 2,750 | 2,660 | 2,725 | 240,500 | 2,725 |
| 2006-05-12 | 2,700 | 2,720 | 2,660 | 2,700 | 229,800 | 2,700 |
| 2006-05-11 | 2,705 | 2,775 | 2,705 | 2,745 | 168,700 | 2,745 |
| 2006-05-10 | 2,765 | 2,785 | 2,735 | 2,745 | 209,400 | 2,745 |
| 2006-05-09 | 2,800 | 2,845 | 2,775 | 2,805 | 217,300 | 2,805 |
| 2006-05-08 | 2,830 | 2,850 | 2,805 | 2,810 | 251,200 | 2,810 |
| 2006-05-02 | 2,780 | 2,850 | 2,780 | 2,840 | 210,200 | 2,840 |
| 2006-05-01 | 2,810 | 2,830 | 2,790 | 2,815 | 262,500 | 2,815 |
| 2006-04-28 | 2,765 | 2,855 | 2,755 | 2,815 | 810,000 | 2,815 |
| 2006-04-27 | 2,640 | 2,775 | 2,640 | 2,760 | 1,050,500 | 2,760 |
| 2006-04-26 | 2,580 | 2,690 | 2,570 | 2,600 | 749,800 | 2,600 |
| 2006-04-25 | 2,510 | 2,580 | 2,510 | 2,540 | 340,900 | 2,540 |
| 2006-04-24 | 2,560 | 2,565 | 2,505 | 2,525 | 131,500 | 2,525 |
| 2006-04-21 | 2,530 | 2,585 | 2,505 | 2,560 | 181,400 | 2,560 |
| 2006-04-20 | 2,550 | 2,550 | 2,500 | 2,530 | 159,600 | 2,530 |
| 2006-04-19 | 2,600 | 2,625 | 2,570 | 2,570 | 131,200 | 2,570 |
| 2006-04-18 | 2,505 | 2,595 | 2,495 | 2,595 | 144,400 | 2,595 |
| 2006-04-17 | 2,585 | 2,620 | 2,540 | 2,545 | 134,700 | 2,545 |
| 2006-04-14 | 2,650 | 2,650 | 2,600 | 2,605 | 99,800 | 2,605 |
| 2006-04-13 | 2,585 | 2,660 | 2,585 | 2,635 | 333,400 | 2,635 |
| 2006-04-12 | 2,600 | 2,620 | 2,585 | 2,600 | 242,300 | 2,600 |
| 2006-04-11 | 2,595 | 2,635 | 2,580 | 2,630 | 626,000 | 2,630 |
| 2006-04-10 | 2,510 | 2,585 | 2,495 | 2,575 | 314,000 | 2,575 |
| 2006-04-07 | 2,510 | 2,565 | 2,490 | 2,550 | 337,600 | 2,550 |
| 2006-04-06 | 2,485 | 2,570 | 2,440 | 2,470 | 726,700 | 2,470 |
| 2006-04-05 | 2,495 | 2,530 | 2,460 | 2,480 | 154,600 | 2,480 |
| 2006-04-04 | 2,550 | 2,565 | 2,510 | 2,530 | 257,400 | 2,530 |
| 2006-04-03 | 2,595 | 2,600 | 2,550 | 2,585 | 526,200 | 2,585 |
| 2006-03-31 | 2,475 | 2,635 | 2,445 | 2,610 | 1,502,000 | 2,610 |
| 2006-03-30 | 2,380 | 2,455 | 2,365 | 2,435 | 494,200 | 2,435 |
| 2006-03-29 | 2,320 | 2,380 | 2,310 | 2,355 | 291,300 | 2,355 |
| 2006-03-28 | 2,285 | 2,325 | 2,275 | 2,295 | 295,400 | 2,295 |
| 2006-03-27 | 2,330 | 2,370 | 2,330 | 2,355 | 286,100 | 2,355 |
| 2006-03-24 | 2,340 | 2,350 | 2,320 | 2,340 | 324,800 | 2,340 |
| 2006-03-23 | 2,350 | 2,360 | 2,310 | 2,320 | 298,300 | 2,320 |
| 2006-03-22 | 2,255 | 2,340 | 2,255 | 2,320 | 369,400 | 2,320 |
| 2006-03-20 | 2,270 | 2,310 | 2,245 | 2,250 | 179,800 | 2,250 |
| 2006-03-17 | 2,265 | 2,280 | 2,250 | 2,265 | 195,300 | 2,265 |
| 2006-03-16 | 2,315 | 2,340 | 2,270 | 2,275 | 199,700 | 2,275 |
| 2006-03-15 | 2,325 | 2,340 | 2,305 | 2,310 | 164,200 | 2,310 |
| 2006-03-14 | 2,335 | 2,370 | 2,310 | 2,325 | 138,400 | 2,325 |
| 2006-03-13 | 2,355 | 2,380 | 2,285 | 2,335 | 450,400 | 2,335 |
| 2006-03-10 | 2,380 | 2,415 | 2,340 | 2,350 | 285,200 | 2,350 |
| 2006-03-09 | 2,390 | 2,420 | 2,355 | 2,415 | 444,000 | 2,415 |
| 2006-03-08 | 2,340 | 2,485 | 2,320 | 2,430 | 657,800 | 2,430 |
| 2006-03-07 | 2,290 | 2,380 | 2,265 | 2,370 | 395,400 | 2,370 |
| 2006-03-06 | 2,220 | 2,365 | 2,210 | 2,350 | 794,500 | 2,350 |
| 2006-03-03 | 2,215 | 2,245 | 2,150 | 2,205 | 291,700 | 2,205 |
| 2006-03-02 | 2,320 | 2,335 | 2,230 | 2,255 | 171,200 | 2,255 |
| 2006-03-01 | 2,350 | 2,350 | 2,275 | 2,285 | 150,600 | 2,285 |
| 2006-02-28 | 2,340 | 2,465 | 2,320 | 2,350 | 592,600 | 2,350 |
| 2006-02-27 | 2,355 | 2,365 | 2,290 | 2,345 | 174,800 | 2,345 |
| 2006-02-24 | 2,345 | 2,365 | 2,340 | 2,355 | 346,400 | 2,355 |
| 2006-02-23 | 2,310 | 2,380 | 2,290 | 2,335 | 373,400 | 2,335 |
| 2006-02-22 | 2,275 | 2,310 | 2,270 | 2,290 | 544,900 | 2,290 |
| 2006-02-21 | 2,100 | 2,205 | 2,100 | 2,195 | 236,500 | 2,195 |
| 2006-02-20 | 2,130 | 2,180 | 2,080 | 2,095 | 320,000 | 2,095 |
| 2006-02-17 | 2,190 | 2,235 | 2,130 | 2,140 | 339,900 | 2,140 |
| 2006-02-16 | 2,240 | 2,270 | 2,190 | 2,220 | 271,000 | 2,220 |
| 2006-02-15 | 2,295 | 2,330 | 2,235 | 2,260 | 282,900 | 2,260 |
| 2006-02-14 | 2,205 | 2,260 | 2,140 | 2,245 | 273,400 | 2,245 |
| 2006-02-13 | 2,310 | 2,310 | 2,175 | 2,210 | 551,100 | 2,210 |
| 2006-02-10 | 2,350 | 2,360 | 2,310 | 2,310 | 258,100 | 2,310 |
| 2006-02-09 | 2,390 | 2,395 | 2,345 | 2,350 | 236,000 | 2,350 |
| 2006-02-08 | 2,360 | 2,440 | 2,350 | 2,350 | 531,900 | 2,350 |
| 2006-02-07 | 2,365 | 2,390 | 2,340 | 2,345 | 314,700 | 2,345 |
| 2006-02-06 | 2,400 | 2,415 | 2,320 | 2,360 | 301,300 | 2,360 |
| 2006-02-03 | 2,340 | 2,415 | 2,330 | 2,395 | 331,400 | 2,395 |
| 2006-02-02 | 2,325 | 2,375 | 2,285 | 2,365 | 743,100 | 2,365 |
| 2006-02-01 | 2,460 | 2,460 | 2,265 | 2,285 | 1,446,400 | 2,285 |
| 2006-01-31 | 2,445 | 2,520 | 2,425 | 2,470 | 1,041,000 | 2,470 |
| 2006-01-30 | 2,355 | 2,395 | 2,355 | 2,365 | 582,400 | 2,365 |
| 2006-01-27 | 2,260 | 2,330 | 2,260 | 2,300 | 752,000 | 2,300 |
| 2006-01-26 | 2,270 | 2,300 | 2,230 | 2,240 | 263,300 | 2,240 |
| 2006-01-25 | 2,290 | 2,335 | 2,260 | 2,305 | 296,200 | 2,305 |
| 2006-01-24 | 2,220 | 2,275 | 2,215 | 2,250 | 205,300 | 2,250 |
| 2006-01-23 | 2,250 | 2,270 | 2,210 | 2,215 | 269,400 | 2,215 |
| 2006-01-20 | 2,350 | 2,425 | 2,280 | 2,285 | 354,500 | 2,285 |
| 2006-01-19 | 2,210 | 2,355 | 2,210 | 2,325 | 383,200 | 2,325 |
| 2006-01-18 | 2,310 | 2,360 | 2,200 | 2,240 | 489,600 | 2,240 |
| 2006-01-17 | 2,450 | 2,465 | 2,355 | 2,370 | 456,100 | 2,370 |
| 2006-01-16 | 2,510 | 2,520 | 2,480 | 2,500 | 337,500 | 2,500 |
| 2006-01-13 | 2,610 | 2,615 | 2,525 | 2,550 | 333,800 | 2,550 |
| 2006-01-12 | 2,680 | 2,685 | 2,565 | 2,580 | 620,400 | 2,580 |
| 2006-01-11 | 2,680 | 2,770 | 2,670 | 2,715 | 981,600 | 2,715 |
| 2006-01-10 | 2,490 | 2,725 | 2,490 | 2,670 | 1,418,900 | 2,670 |
| 2006-01-06 | 2,490 | 2,490 | 2,480 | 2,485 | 265,400 | 2,485 |
| 2006-01-05 | 2,430 | 2,515 | 2,420 | 2,500 | 633,000 | 2,500 |
| 2006-01-04 | 2,435 | 2,440 | 2,410 | 2,410 | 193,300 | 2,410 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株