5727 東邦チタニウム(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 | 6,310 | 6,320 | 6,230 | 6,250 | 439,000 | 6,250 |
| 2006-12-28 | 6,160 | 6,350 | 6,060 | 6,350 | 1,371,600 | 6,350 |
| 2006-12-27 | 6,110 | 6,220 | 5,920 | 5,970 | 825,000 | 5,970 |
| 2006-12-26 | 5,570 | 6,040 | 5,540 | 6,040 | 1,006,200 | 6,040 |
| 2006-12-25 | 5,650 | 5,660 | 5,550 | 5,610 | 392,700 | 5,610 |
| 2006-12-22 | 5,760 | 5,770 | 5,670 | 5,680 | 353,800 | 5,680 |
| 2006-12-21 | 5,850 | 5,870 | 5,720 | 5,750 | 368,000 | 5,750 |
| 2006-12-20 | 5,770 | 5,860 | 5,770 | 5,840 | 373,800 | 5,840 |
| 2006-12-19 | 5,820 | 5,870 | 5,720 | 5,730 | 621,100 | 5,730 |
| 2006-12-18 | 6,030 | 6,040 | 5,900 | 5,920 | 497,800 | 5,920 |
| 2006-12-15 | 6,120 | 6,120 | 6,020 | 6,040 | 293,500 | 6,040 |
| 2006-12-14 | 6,100 | 6,100 | 5,990 | 6,060 | 225,700 | 6,060 |
| 2006-12-13 | 5,950 | 6,080 | 5,890 | 6,060 | 287,000 | 6,060 |
| 2006-12-12 | 6,130 | 6,130 | 5,970 | 5,990 | 335,900 | 5,990 |
| 2006-12-11 | 6,140 | 6,160 | 6,050 | 6,130 | 414,200 | 6,130 |
| 2006-12-08 | 6,180 | 6,250 | 6,140 | 6,150 | 395,900 | 6,150 |
| 2006-12-07 | 6,200 | 6,230 | 6,080 | 6,140 | 265,800 | 6,140 |
| 2006-12-06 | 6,150 | 6,230 | 6,070 | 6,190 | 442,500 | 6,190 |
| 2006-12-05 | 6,280 | 6,360 | 6,170 | 6,170 | 554,200 | 6,170 |
| 2006-12-04 | 6,080 | 6,230 | 6,070 | 6,190 | 388,400 | 6,190 |
| 2006-12-01 | 6,000 | 6,130 | 5,920 | 6,120 | 603,900 | 6,120 |
| 2006-11-30 | 6,120 | 6,130 | 5,880 | 5,970 | 568,400 | 5,970 |
| 2006-11-29 | 6,050 | 6,140 | 5,890 | 5,920 | 674,100 | 5,920 |
| 2006-11-28 | 5,410 | 5,820 | 5,400 | 5,800 | 563,500 | 5,800 |
| 2006-11-27 | 5,350 | 5,560 | 5,310 | 5,550 | 305,100 | 5,550 |
| 2006-11-24 | 5,700 | 5,710 | 5,390 | 5,470 | 804,000 | 5,470 |
| 2006-11-22 | 5,350 | 5,740 | 5,330 | 5,740 | 619,800 | 5,740 |
| 2006-11-21 | 5,360 | 5,530 | 5,270 | 5,310 | 695,400 | 5,310 |
| 2006-11-20 | 5,750 | 5,750 | 5,240 | 5,300 | 960,700 | 5,300 |
| 2006-11-17 | 5,980 | 6,010 | 5,800 | 5,870 | 476,100 | 5,870 |
| 2006-11-16 | 6,000 | 6,140 | 5,980 | 6,020 | 353,100 | 6,020 |
| 2006-11-15 | 6,230 | 6,260 | 6,060 | 6,060 | 363,500 | 6,060 |
| 2006-11-14 | 6,110 | 6,170 | 6,060 | 6,170 | 432,400 | 6,170 |
| 2006-11-13 | 6,170 | 6,210 | 5,980 | 5,990 | 495,400 | 5,990 |
| 2006-11-10 | 6,190 | 6,350 | 6,130 | 6,270 | 849,500 | 6,270 |
| 2006-11-09 | 6,450 | 6,470 | 6,180 | 6,230 | 918,200 | 6,230 |
| 2006-11-08 | 6,760 | 6,770 | 6,450 | 6,540 | 720,100 | 6,540 |
| 2006-11-07 | 6,450 | 6,680 | 6,420 | 6,660 | 607,800 | 6,660 |
| 2006-11-06 | 6,360 | 6,380 | 6,250 | 6,360 | 479,100 | 6,360 |
| 2006-11-02 | 6,420 | 6,480 | 6,360 | 6,410 | 384,900 | 6,410 |
| 2006-11-01 | 6,590 | 6,590 | 6,430 | 6,490 | 451,700 | 6,490 |
| 2006-10-31 | 6,700 | 6,720 | 6,520 | 6,580 | 365,100 | 6,580 |
| 2006-10-30 | 6,750 | 6,750 | 6,610 | 6,620 | 321,600 | 6,620 |
| 2006-10-27 | 6,850 | 6,900 | 6,750 | 6,830 | 238,100 | 6,830 |
| 2006-10-26 | 6,900 | 6,920 | 6,800 | 6,880 | 231,600 | 6,880 |
| 2006-10-25 | 6,810 | 6,950 | 6,810 | 6,850 | 343,300 | 6,850 |
| 2006-10-24 | 7,040 | 7,040 | 6,860 | 6,870 | 348,800 | 6,870 |
| 2006-10-23 | 6,980 | 7,000 | 6,900 | 6,980 | 339,200 | 6,980 |
| 2006-10-20 | 6,990 | 7,060 | 6,850 | 6,940 | 774,600 | 6,940 |
| 2006-10-19 | 6,820 | 6,960 | 6,760 | 6,900 | 1,156,800 | 6,900 |
| 2006-10-18 | 6,760 | 6,880 | 6,540 | 6,670 | 949,300 | 6,670 |
| 2006-10-17 | 6,450 | 6,810 | 6,420 | 6,660 | 1,243,100 | 6,660 |
| 2006-10-16 | 6,390 | 6,400 | 6,290 | 6,350 | 439,200 | 6,350 |
| 2006-10-13 | 6,430 | 6,540 | 6,270 | 6,340 | 641,200 | 6,340 |
| 2006-10-12 | 5,860 | 6,430 | 5,850 | 6,300 | 1,041,700 | 6,300 |
| 2006-10-11 | 6,510 | 6,540 | 6,160 | 6,160 | 852,300 | 6,160 |
| 2006-10-10 | 6,580 | 6,700 | 6,510 | 6,580 | 557,200 | 6,580 |
| 2006-10-06 | 6,740 | 6,760 | 6,650 | 6,680 | 617,300 | 6,680 |
| 2006-10-05 | 6,880 | 6,970 | 6,710 | 6,800 | 890,300 | 6,800 |
| 2006-10-04 | 7,080 | 7,120 | 6,840 | 6,870 | 764,300 | 6,870 |
| 2006-10-03 | 7,230 | 7,340 | 7,110 | 7,180 | 604,700 | 7,180 |
| 2006-10-02 | 7,300 | 7,330 | 7,270 | 7,320 | 522,100 | 7,320 |
| 2006-09-29 | 7,290 | 7,320 | 7,220 | 7,290 | 677,400 | 7,290 |
| 2006-09-28 | 7,240 | 7,320 | 7,190 | 7,240 | 1,360,700 | 7,240 |
| 2006-09-27 | 6,980 | 7,140 | 6,960 | 7,140 | 644,200 | 7,140 |
| 2006-09-26 | 6,660 | 6,900 | 6,650 | 6,870 | 432,100 | 6,870 |
| 2006-09-25 | 7,090 | 7,090 | 6,690 | 6,750 | 663,600 | 6,750 |
| 2006-09-22 | 7,180 | 7,250 | 7,080 | 7,100 | 383,600 | 7,100 |
| 2006-09-21 | 7,420 | 7,450 | 7,160 | 7,200 | 380,600 | 7,200 |
| 2006-09-20 | 7,260 | 7,390 | 7,260 | 7,340 | 341,400 | 7,340 |
| 2006-09-19 | 7,360 | 7,650 | 7,350 | 7,420 | 475,600 | 7,420 |
| 2006-09-15 | 7,170 | 7,320 | 7,050 | 7,320 | 851,100 | 7,320 |
| 2006-09-14 | 7,260 | 7,420 | 7,110 | 7,320 | 987,900 | 7,320 |
| 2006-09-13 | 7,470 | 7,480 | 7,450 | 7,460 | 2,501,000 | 7,460 |
| 2006-09-12 | 7,470 | 7,480 | 7,440 | 7,460 | 1,692,400 | 7,460 |
| 2006-09-11 | 7,680 | 7,680 | 7,470 | 7,490 | 1,448,500 | 7,490 |
| 2006-09-08 | 7,310 | 7,670 | 7,310 | 7,610 | 974,300 | 7,610 |
| 2006-09-07 | 7,410 | 7,520 | 7,330 | 7,410 | 523,500 | 7,410 |
| 2006-09-06 | 7,600 | 7,770 | 7,510 | 7,510 | 1,385,700 | 7,510 |
| 2006-09-05 | 7,160 | 7,520 | 7,130 | 7,500 | 963,400 | 7,500 |
| 2006-09-04 | 7,200 | 7,300 | 7,050 | 7,200 | 1,047,500 | 7,200 |
| 2006-09-01 | 7,290 | 7,370 | 7,220 | 7,300 | 379,400 | 7,300 |
| 2006-08-31 | 7,290 | 7,470 | 7,140 | 7,280 | 608,600 | 7,280 |
| 2006-08-30 | 7,610 | 7,620 | 7,250 | 7,350 | 545,500 | 7,350 |
| 2006-08-29 | 7,560 | 7,660 | 7,510 | 7,550 | 387,300 | 7,550 |
| 2006-08-28 | 7,720 | 7,850 | 7,420 | 7,470 | 816,700 | 7,470 |
| 2006-08-25 | 7,840 | 7,940 | 7,650 | 7,660 | 1,247,600 | 7,660 |
| 2006-08-24 | 7,590 | 7,900 | 7,570 | 7,740 | 1,303,400 | 7,740 |
| 2006-08-23 | 7,650 | 7,760 | 7,540 | 7,690 | 1,089,700 | 7,690 |
| 2006-08-22 | 7,260 | 7,690 | 7,160 | 7,650 | 1,466,300 | 7,650 |
| 2006-08-21 | 7,350 | 7,560 | 7,310 | 7,360 | 892,700 | 7,360 |
| 2006-08-18 | 7,540 | 7,590 | 7,350 | 7,510 | 642,500 | 7,510 |
| 2006-08-17 | 7,600 | 7,670 | 7,290 | 7,470 | 852,800 | 7,470 |
| 2006-08-16 | 7,610 | 7,640 | 7,520 | 7,580 | 864,000 | 7,580 |
| 2006-08-15 | 7,380 | 7,490 | 7,380 | 7,410 | 1,192,300 | 7,410 |
| 2006-08-14 | 6,990 | 7,260 | 6,950 | 7,260 | 1,455,200 | 7,260 |
| 2006-08-11 | 6,790 | 6,900 | 6,610 | 6,700 | 740,200 | 6,700 |
| 2006-08-10 | 6,510 | 6,970 | 6,450 | 6,760 | 1,393,300 | 6,760 |
| 2006-08-09 | 6,200 | 6,630 | 6,110 | 6,590 | 2,132,700 | 6,590 |
| 2006-08-08 | 5,880 | 6,200 | 5,770 | 6,130 | 1,225,400 | 6,130 |
| 2006-08-07 | 5,730 | 5,750 | 5,570 | 5,580 | 325,300 | 5,580 |
| 2006-08-04 | 5,850 | 5,900 | 5,780 | 5,820 | 231,500 | 5,820 |
| 2006-08-03 | 6,120 | 6,200 | 5,680 | 5,750 | 1,008,900 | 5,750 |
| 2006-08-02 | 6,090 | 6,370 | 5,980 | 6,220 | 946,700 | 6,220 |
| 2006-08-01 | 5,700 | 6,240 | 5,700 | 6,150 | 1,061,300 | 6,150 |
| 2006-07-31 | 5,500 | 5,740 | 5,460 | 5,660 | 776,100 | 5,660 |
| 2006-07-28 | 5,100 | 5,190 | 4,940 | 5,130 | 802,500 | 5,130 |
| 2006-07-27 | 4,570 | 4,730 | 4,440 | 4,730 | 396,700 | 4,730 |
| 2006-07-26 | 4,630 | 4,700 | 4,600 | 4,600 | 300,400 | 4,600 |
| 2006-07-25 | 4,750 | 4,760 | 4,600 | 4,600 | 353,600 | 4,600 |
| 2006-07-24 | 4,830 | 4,840 | 4,510 | 4,570 | 663,300 | 4,570 |
| 2006-07-21 | 4,970 | 5,020 | 4,890 | 4,940 | 310,100 | 4,940 |
| 2006-07-20 | 5,030 | 5,120 | 4,990 | 5,120 | 284,800 | 5,120 |
| 2006-07-19 | 5,080 | 5,140 | 4,810 | 4,830 | 710,000 | 4,830 |
| 2006-07-18 | 5,580 | 5,590 | 4,800 | 4,800 | 559,100 | 4,800 |
| 2006-07-14 | 5,720 | 5,770 | 5,600 | 5,690 | 215,700 | 5,690 |
| 2006-07-13 | 5,850 | 5,900 | 5,830 | 5,830 | 167,500 | 5,830 |
| 2006-07-12 | 5,900 | 5,960 | 5,880 | 5,910 | 131,900 | 5,910 |
| 2006-07-11 | 6,030 | 6,040 | 5,860 | 5,890 | 165,700 | 5,890 |
| 2006-07-10 | 5,910 | 6,050 | 5,830 | 6,040 | 407,900 | 6,040 |
| 2006-07-07 | 6,370 | 6,380 | 6,110 | 6,150 | 119,300 | 6,150 |
| 2006-07-06 | 6,360 | 6,360 | 6,200 | 6,280 | 226,200 | 6,280 |
| 2006-07-05 | 6,370 | 6,500 | 6,290 | 6,360 | 184,600 | 6,360 |
| 2006-07-04 | 6,520 | 6,580 | 6,450 | 6,490 | 312,200 | 6,490 |
| 2006-07-03 | 6,200 | 6,440 | 6,160 | 6,420 | 367,200 | 6,420 |
| 2006-06-30 | 6,320 | 6,320 | 6,140 | 6,180 | 247,900 | 6,180 |
| 2006-06-29 | 6,130 | 6,210 | 6,100 | 6,120 | 257,900 | 6,120 |
| 2006-06-28 | 5,920 | 6,070 | 5,920 | 6,060 | 264,800 | 6,060 |
| 2006-06-27 | 5,970 | 6,140 | 5,950 | 6,120 | 297,600 | 6,120 |
| 2006-06-26 | 5,860 | 5,960 | 5,850 | 5,920 | 120,700 | 5,920 |
| 2006-06-23 | 5,740 | 5,960 | 5,730 | 5,960 | 223,200 | 5,960 |
| 2006-06-22 | 5,800 | 5,900 | 5,720 | 5,850 | 265,900 | 5,850 |
| 2006-06-21 | 5,870 | 5,910 | 5,620 | 5,640 | 257,200 | 5,640 |
| 2006-06-20 | 5,900 | 6,000 | 5,770 | 5,800 | 380,200 | 5,800 |
| 2006-06-19 | 6,220 | 6,220 | 6,050 | 6,100 | 242,600 | 6,100 |
| 2006-06-16 | 6,440 | 6,440 | 6,200 | 6,220 | 581,200 | 6,220 |
| 2006-06-15 | 5,800 | 5,980 | 5,670 | 5,890 | 657,200 | 5,890 |
| 2006-06-14 | 5,440 | 5,610 | 5,350 | 5,470 | 757,400 | 5,470 |
| 2006-06-13 | 5,750 | 5,930 | 5,660 | 5,740 | 386,300 | 5,740 |
| 2006-06-12 | 5,860 | 5,970 | 5,660 | 5,950 | 531,200 | 5,950 |
| 2006-06-09 | 5,540 | 5,940 | 5,400 | 5,840 | 821,500 | 5,840 |
| 2006-06-08 | 5,480 | 5,490 | 5,200 | 5,360 | 1,212,300 | 5,360 |
| 2006-06-07 | 6,070 | 6,260 | 5,740 | 5,780 | 668,600 | 5,780 |
| 2006-06-06 | 6,410 | 6,480 | 6,190 | 6,240 | 559,400 | 6,240 |
| 2006-06-05 | 6,700 | 6,740 | 6,500 | 6,710 | 333,600 | 6,710 |
| 2006-06-02 | 6,750 | 6,800 | 5,830 | 6,660 | 1,015,300 | 6,660 |
| 2006-06-01 | 7,080 | 7,090 | 6,820 | 6,830 | 517,600 | 6,830 |
| 2006-05-31 | 6,900 | 7,170 | 6,880 | 6,980 | 791,400 | 6,980 |
| 2006-05-30 | 7,010 | 7,150 | 6,940 | 7,150 | 248,400 | 7,150 |
| 2006-05-29 | 7,150 | 7,150 | 7,020 | 7,060 | 145,000 | 7,060 |
| 2006-05-26 | 6,900 | 7,040 | 6,890 | 6,980 | 269,600 | 6,980 |
| 2006-05-25 | 7,050 | 7,060 | 6,850 | 6,850 | 268,600 | 6,850 |
| 2006-05-24 | 7,000 | 7,140 | 6,920 | 7,090 | 438,400 | 7,090 |
| 2006-05-23 | 6,920 | 7,160 | 6,650 | 6,800 | 1,229,100 | 6,800 |
| 2006-05-22 | 7,650 | 7,880 | 7,220 | 7,220 | 794,200 | 7,220 |
| 2006-05-19 | 7,200 | 7,280 | 6,760 | 6,970 | 994,900 | 6,970 |
| 2006-05-18 | 7,100 | 7,290 | 7,050 | 7,230 | 356,000 | 7,230 |
| 2006-05-17 | 7,300 | 7,480 | 7,140 | 7,390 | 602,900 | 7,390 |
| 2006-05-16 | 7,860 | 7,860 | 7,050 | 7,140 | 945,800 | 7,140 |
| 2006-05-15 | 7,980 | 8,050 | 7,800 | 7,860 | 540,600 | 7,860 |
| 2006-05-12 | 8,000 | 8,230 | 7,950 | 8,170 | 344,900 | 8,170 |
| 2006-05-11 | 8,300 | 8,410 | 7,880 | 8,070 | 856,500 | 8,070 |
| 2006-05-10 | 8,530 | 8,600 | 8,200 | 8,290 | 402,900 | 8,290 |
| 2006-05-09 | 8,550 | 8,570 | 8,450 | 8,530 | 156,100 | 8,530 |
| 2006-05-08 | 8,530 | 8,590 | 8,480 | 8,560 | 272,000 | 8,560 |
| 2006-05-02 | 8,360 | 8,520 | 8,360 | 8,440 | 218,500 | 8,440 |
| 2006-05-01 | 8,490 | 8,520 | 8,350 | 8,390 | 194,900 | 8,390 |
| 2006-04-28 | 8,450 | 8,520 | 8,270 | 8,490 | 354,900 | 8,490 |
| 2006-04-27 | 8,740 | 8,810 | 8,600 | 8,630 | 527,500 | 8,630 |
| 2006-04-26 | 8,370 | 8,850 | 8,340 | 8,790 | 1,438,300 | 8,790 |
| 2006-04-25 | 8,180 | 8,410 | 8,160 | 8,330 | 315,500 | 8,330 |
| 2006-04-24 | 8,350 | 8,390 | 8,140 | 8,170 | 316,200 | 8,170 |
| 2006-04-21 | 8,500 | 8,620 | 8,370 | 8,400 | 530,100 | 8,400 |
| 2006-04-20 | 8,470 | 8,690 | 8,390 | 8,690 | 1,055,100 | 8,690 |
| 2006-04-19 | 8,560 | 8,590 | 8,420 | 8,460 | 250,500 | 8,460 |
| 2006-04-18 | 8,230 | 8,490 | 8,210 | 8,460 | 286,900 | 8,460 |
| 2006-04-17 | 8,640 | 8,670 | 8,300 | 8,300 | 618,300 | 8,300 |
| 2006-04-14 | 8,370 | 8,620 | 8,270 | 8,590 | 1,009,200 | 8,590 |
| 2006-04-13 | 8,290 | 8,350 | 8,170 | 8,320 | 336,900 | 8,320 |
| 2006-04-12 | 8,200 | 8,200 | 8,100 | 8,150 | 187,100 | 8,150 |
| 2006-04-11 | 8,390 | 8,410 | 8,160 | 8,220 | 358,200 | 8,220 |
| 2006-04-10 | 8,200 | 8,370 | 8,140 | 8,370 | 334,300 | 8,370 |
| 2006-04-07 | 8,240 | 8,270 | 8,150 | 8,260 | 253,500 | 8,260 |
| 2006-04-06 | 8,280 | 8,350 | 8,130 | 8,230 | 294,400 | 8,230 |
| 2006-04-05 | 8,410 | 8,520 | 8,120 | 8,190 | 368,400 | 8,190 |
| 2006-04-04 | 8,450 | 8,620 | 8,350 | 8,400 | 517,300 | 8,400 |
| 2006-04-03 | 8,430 | 8,510 | 8,380 | 8,440 | 359,600 | 8,440 |
| 2006-03-31 | 8,550 | 8,580 | 8,380 | 8,440 | 313,300 | 8,440 |
| 2006-03-30 | 8,650 | 8,700 | 8,470 | 8,490 | 539,900 | 8,490 |
| 2006-03-29 | 8,470 | 8,660 | 8,410 | 8,590 | 786,700 | 8,590 |
| 2006-03-28 | 8,240 | 8,570 | 8,150 | 8,570 | 899,700 | 8,570 |
| 2006-03-27 | 8,260 | 8,350 | 8,100 | 8,160 | 546,400 | 8,160 |
| 2006-03-24 | 8,010 | 8,170 | 7,970 | 8,030 | 394,700 | 8,030 |
| 2006-03-23 | 8,180 | 8,330 | 7,940 | 8,010 | 850,400 | 8,010 |
| 2006-03-22 | 7,610 | 8,210 | 7,480 | 8,190 | 1,320,800 | 8,190 |
| 2006-03-20 | 7,370 | 7,600 | 7,350 | 7,600 | 218,200 | 7,600 |
| 2006-03-17 | 7,400 | 7,520 | 7,270 | 7,440 | 223,800 | 7,440 |
| 2006-03-16 | 7,620 | 7,720 | 7,360 | 7,430 | 267,900 | 7,430 |
| 2006-03-15 | 7,850 | 7,880 | 7,670 | 7,700 | 185,600 | 7,700 |
| 2006-03-14 | 7,800 | 7,840 | 7,580 | 7,750 | 277,000 | 7,750 |
| 2006-03-13 | 7,900 | 7,970 | 7,690 | 7,750 | 392,800 | 7,750 |
| 2006-03-10 | 7,520 | 7,840 | 7,380 | 7,700 | 537,100 | 7,700 |
| 2006-03-09 | 7,210 | 7,500 | 7,210 | 7,490 | 549,900 | 7,490 |
| 2006-03-08 | 7,230 | 7,300 | 7,100 | 7,150 | 266,900 | 7,150 |
| 2006-03-07 | 7,320 | 7,400 | 7,200 | 7,220 | 299,100 | 7,220 |
| 2006-03-06 | 7,210 | 7,470 | 7,050 | 7,410 | 432,000 | 7,410 |
| 2006-03-03 | 7,040 | 7,560 | 7,040 | 7,170 | 593,300 | 7,170 |
| 2006-03-02 | 7,810 | 7,870 | 7,300 | 7,340 | 440,200 | 7,340 |
| 2006-03-01 | 7,500 | 7,680 | 7,350 | 7,620 | 484,200 | 7,620 |
| 2006-02-28 | 8,200 | 8,250 | 7,800 | 7,800 | 479,900 | 7,800 |
| 2006-02-27 | 8,320 | 8,330 | 8,030 | 8,190 | 363,400 | 8,190 |
| 2006-02-24 | 8,000 | 8,100 | 7,860 | 8,080 | 406,300 | 8,080 |
| 2006-02-23 | 8,340 | 8,350 | 8,010 | 8,150 | 625,000 | 8,150 |
| 2006-02-22 | 7,590 | 8,390 | 7,420 | 7,840 | 1,720,000 | 7,840 |
| 2006-02-21 | 6,820 | 7,420 | 6,740 | 7,420 | 1,293,300 | 7,420 |
| 2006-02-20 | 6,810 | 6,920 | 6,320 | 6,420 | 1,065,400 | 6,420 |
| 2006-02-17 | 7,800 | 7,970 | 7,050 | 7,210 | 643,000 | 7,210 |
| 2006-02-16 | 7,860 | 8,000 | 7,650 | 7,790 | 621,200 | 7,790 |
| 2006-02-15 | 8,440 | 8,500 | 7,950 | 8,060 | 866,900 | 8,060 |
| 2006-02-14 | 7,640 | 8,140 | 6,880 | 8,040 | 1,768,600 | 8,040 |
| 2006-02-13 | 8,310 | 8,320 | 7,770 | 7,840 | 1,147,800 | 7,840 |
| 2006-02-10 | 8,940 | 9,110 | 8,350 | 8,610 | 939,100 | 8,610 |
| 2006-02-09 | 9,310 | 9,480 | 8,860 | 9,040 | 784,900 | 9,040 |
| 2006-02-08 | 9,210 | 9,430 | 8,950 | 9,100 | 952,400 | 9,100 |
| 2006-02-07 | 9,700 | 9,730 | 9,450 | 9,500 | 1,206,500 | 9,500 |
| 2006-02-06 | 9,360 | 9,600 | 9,170 | 9,600 | 1,505,500 | 9,600 |
| 2006-02-03 | 8,870 | 9,220 | 8,800 | 9,090 | 1,251,300 | 9,090 |
| 2006-02-02 | 9,300 | 9,660 | 8,900 | 9,070 | 2,235,000 | 9,070 |
| 2006-02-01 | 8,400 | 9,330 | 8,120 | 9,100 | 3,996,200 | 9,100 |
| 2006-01-31 | 7,590 | 8,510 | 7,580 | 8,420 | 2,441,800 | 8,420 |
| 2006-01-30 | 7,930 | 7,960 | 7,510 | 7,530 | 1,328,100 | 7,530 |
| 2006-01-27 | 7,230 | 7,690 | 7,170 | 7,630 | 1,610,100 | 7,630 |
| 2006-01-26 | 7,130 | 7,150 | 6,810 | 7,030 | 863,100 | 7,030 |
| 2006-01-25 | 13,830 | 14,300 | 13,730 | 14,100 | 509,300 | 7,050 |
| 2006-01-24 | 13,500 | 13,690 | 13,230 | 13,630 | 255,500 | 6,815 |
| 2006-01-23 | 13,080 | 13,640 | 13,030 | 13,120 | 252,000 | 6,560 |
| 2006-01-20 | 14,000 | 14,050 | 13,530 | 13,880 | 280,400 | 6,940 |
| 2006-01-19 | 12,700 | 13,850 | 12,600 | 13,530 | 416,300 | 6,765 |
| 2006-01-18 | 13,150 | 13,150 | 11,600 | 12,850 | 566,100 | 6,425 |
| 2006-01-17 | 13,750 | 14,110 | 13,500 | 13,600 | 341,600 | 6,800 |
| 2006-01-16 | 13,800 | 14,170 | 13,500 | 14,110 | 482,200 | 7,055 |
| 2006-01-13 | 13,890 | 14,480 | 13,650 | 13,760 | 958,800 | 6,880 |
| 2006-01-12 | 13,880 | 13,880 | 13,000 | 13,880 | 1,446,300 | 6,940 |
| 2006-01-11 | 11,650 | 11,900 | 11,340 | 11,880 | 259,800 | 5,940 |
| 2006-01-10 | 11,960 | 12,100 | 11,530 | 11,770 | 283,700 | 5,885 |
| 2006-01-06 | 12,000 | 12,250 | 11,800 | 11,970 | 254,000 | 5,985 |
| 2006-01-05 | 12,400 | 12,420 | 12,010 | 12,150 | 171,500 | 6,075 |
| 2006-01-04 | 12,650 | 12,650 | 12,300 | 12,320 | 100,800 | 6,160 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株