5942 日本フイルコン(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 | 1,315 | 1,329 | 1,308 | 1,320 | 47,300 | 1,320 |
| 2006-12-28 | 1,315 | 1,345 | 1,302 | 1,325 | 88,300 | 1,325 |
| 2006-12-27 | 1,392 | 1,404 | 1,350 | 1,355 | 95,800 | 1,355 |
| 2006-12-26 | 1,393 | 1,393 | 1,376 | 1,392 | 119,500 | 1,392 |
| 2006-12-25 | 1,361 | 1,394 | 1,355 | 1,372 | 357,900 | 1,372 |
| 2006-12-22 | 1,240 | 1,332 | 1,225 | 1,312 | 292,700 | 1,312 |
| 2006-12-21 | 1,202 | 1,210 | 1,188 | 1,210 | 44,700 | 1,210 |
| 2006-12-20 | 1,186 | 1,225 | 1,186 | 1,213 | 57,700 | 1,213 |
| 2006-12-19 | 1,232 | 1,234 | 1,182 | 1,185 | 58,400 | 1,185 |
| 2006-12-18 | 1,251 | 1,251 | 1,232 | 1,237 | 38,200 | 1,237 |
| 2006-12-15 | 1,255 | 1,270 | 1,232 | 1,252 | 50,900 | 1,252 |
| 2006-12-14 | 1,294 | 1,294 | 1,263 | 1,275 | 31,100 | 1,275 |
| 2006-12-13 | 1,298 | 1,298 | 1,258 | 1,280 | 38,300 | 1,280 |
| 2006-12-12 | 1,270 | 1,285 | 1,262 | 1,281 | 48,700 | 1,281 |
| 2006-12-11 | 1,251 | 1,261 | 1,245 | 1,261 | 25,400 | 1,261 |
| 2006-12-08 | 1,242 | 1,262 | 1,239 | 1,240 | 43,500 | 1,240 |
| 2006-12-07 | 1,256 | 1,260 | 1,238 | 1,255 | 48,200 | 1,255 |
| 2006-12-06 | 1,294 | 1,299 | 1,237 | 1,256 | 120,500 | 1,256 |
| 2006-12-05 | 1,301 | 1,315 | 1,295 | 1,302 | 77,000 | 1,302 |
| 2006-12-04 | 1,259 | 1,300 | 1,258 | 1,299 | 40,200 | 1,299 |
| 2006-12-01 | 1,238 | 1,253 | 1,227 | 1,253 | 42,700 | 1,253 |
| 2006-11-30 | 1,225 | 1,236 | 1,222 | 1,225 | 18,300 | 1,225 |
| 2006-11-29 | 1,202 | 1,220 | 1,200 | 1,220 | 37,300 | 1,220 |
| 2006-11-28 | 1,176 | 1,203 | 1,176 | 1,196 | 34,500 | 1,196 |
| 2006-11-27 | 1,140 | 1,179 | 1,130 | 1,176 | 31,500 | 1,176 |
| 2006-11-24 | 1,170 | 1,204 | 1,163 | 1,183 | 57,900 | 1,183 |
| 2006-11-22 | 1,125 | 1,163 | 1,125 | 1,163 | 43,800 | 1,163 |
| 2006-11-21 | 1,130 | 1,138 | 1,123 | 1,129 | 25,800 | 1,129 |
| 2006-11-20 | 1,186 | 1,186 | 1,110 | 1,119 | 68,800 | 1,119 |
| 2006-11-17 | 1,210 | 1,215 | 1,187 | 1,187 | 36,500 | 1,187 |
| 2006-11-16 | 1,194 | 1,230 | 1,194 | 1,219 | 44,600 | 1,219 |
| 2006-11-15 | 1,242 | 1,250 | 1,194 | 1,206 | 47,600 | 1,206 |
| 2006-11-14 | 1,185 | 1,274 | 1,185 | 1,241 | 90,700 | 1,241 |
| 2006-11-13 | 1,260 | 1,279 | 1,172 | 1,174 | 114,000 | 1,174 |
| 2006-11-10 | 1,289 | 1,289 | 1,240 | 1,259 | 62,000 | 1,259 |
| 2006-11-09 | 1,277 | 1,296 | 1,271 | 1,286 | 41,400 | 1,286 |
| 2006-11-08 | 1,312 | 1,312 | 1,277 | 1,278 | 37,100 | 1,278 |
| 2006-11-07 | 1,323 | 1,323 | 1,286 | 1,302 | 38,400 | 1,302 |
| 2006-11-06 | 1,320 | 1,320 | 1,296 | 1,303 | 53,100 | 1,303 |
| 2006-11-02 | 1,285 | 1,328 | 1,281 | 1,326 | 71,200 | 1,326 |
| 2006-11-01 | 1,287 | 1,292 | 1,277 | 1,285 | 82,200 | 1,285 |
| 2006-10-31 | 1,296 | 1,328 | 1,277 | 1,320 | 44,500 | 1,320 |
| 2006-10-30 | 1,327 | 1,328 | 1,275 | 1,276 | 82,000 | 1,276 |
| 2006-10-27 | 1,347 | 1,348 | 1,323 | 1,325 | 40,500 | 1,325 |
| 2006-10-26 | 1,338 | 1,347 | 1,325 | 1,331 | 27,100 | 1,331 |
| 2006-10-25 | 1,328 | 1,330 | 1,315 | 1,330 | 50,900 | 1,330 |
| 2006-10-24 | 1,327 | 1,333 | 1,303 | 1,310 | 72,600 | 1,310 |
| 2006-10-23 | 1,335 | 1,338 | 1,316 | 1,328 | 66,100 | 1,328 |
| 2006-10-20 | 1,320 | 1,330 | 1,315 | 1,325 | 58,800 | 1,325 |
| 2006-10-19 | 1,325 | 1,340 | 1,312 | 1,316 | 71,400 | 1,316 |
| 2006-10-18 | 1,324 | 1,358 | 1,314 | 1,323 | 86,900 | 1,323 |
| 2006-10-17 | 1,361 | 1,361 | 1,330 | 1,336 | 53,600 | 1,336 |
| 2006-10-16 | 1,291 | 1,357 | 1,273 | 1,353 | 87,900 | 1,353 |
| 2006-10-13 | 1,280 | 1,291 | 1,251 | 1,271 | 74,100 | 1,271 |
| 2006-10-12 | 1,232 | 1,269 | 1,232 | 1,254 | 84,900 | 1,254 |
| 2006-10-11 | 1,318 | 1,321 | 1,232 | 1,243 | 229,800 | 1,243 |
| 2006-10-10 | 1,342 | 1,380 | 1,340 | 1,350 | 120,200 | 1,350 |
| 2006-10-06 | 1,342 | 1,366 | 1,335 | 1,352 | 96,000 | 1,352 |
| 2006-10-05 | 1,339 | 1,355 | 1,332 | 1,338 | 80,000 | 1,338 |
| 2006-10-04 | 1,379 | 1,385 | 1,327 | 1,332 | 131,400 | 1,332 |
| 2006-10-03 | 1,380 | 1,381 | 1,351 | 1,370 | 142,000 | 1,370 |
| 2006-10-02 | 1,380 | 1,418 | 1,377 | 1,409 | 107,000 | 1,409 |
| 2006-09-29 | 1,400 | 1,403 | 1,357 | 1,364 | 131,200 | 1,364 |
| 2006-09-28 | 1,411 | 1,413 | 1,371 | 1,391 | 91,200 | 1,391 |
| 2006-09-27 | 1,360 | 1,393 | 1,350 | 1,391 | 89,400 | 1,391 |
| 2006-09-26 | 1,470 | 1,470 | 1,345 | 1,380 | 133,700 | 1,380 |
| 2006-09-25 | 1,481 | 1,485 | 1,469 | 1,476 | 27,900 | 1,476 |
| 2006-09-22 | 1,488 | 1,500 | 1,474 | 1,481 | 16,800 | 1,481 |
| 2006-09-21 | 1,501 | 1,523 | 1,486 | 1,488 | 29,800 | 1,488 |
| 2006-09-20 | 1,476 | 1,506 | 1,455 | 1,486 | 42,900 | 1,486 |
| 2006-09-19 | 1,453 | 1,486 | 1,453 | 1,475 | 48,900 | 1,475 |
| 2006-09-15 | 1,468 | 1,468 | 1,420 | 1,444 | 48,400 | 1,444 |
| 2006-09-14 | 1,470 | 1,490 | 1,466 | 1,473 | 53,000 | 1,473 |
| 2006-09-13 | 1,560 | 1,604 | 1,441 | 1,466 | 82,200 | 1,466 |
| 2006-09-12 | 1,612 | 1,619 | 1,538 | 1,550 | 96,000 | 1,550 |
| 2006-09-11 | 1,649 | 1,658 | 1,611 | 1,611 | 75,100 | 1,611 |
| 2006-09-08 | 1,610 | 1,661 | 1,610 | 1,647 | 82,100 | 1,647 |
| 2006-09-07 | 1,606 | 1,644 | 1,606 | 1,620 | 57,800 | 1,620 |
| 2006-09-06 | 1,678 | 1,680 | 1,631 | 1,636 | 71,800 | 1,636 |
| 2006-09-05 | 1,681 | 1,685 | 1,672 | 1,673 | 29,800 | 1,673 |
| 2006-09-04 | 1,668 | 1,694 | 1,650 | 1,670 | 75,600 | 1,670 |
| 2006-09-01 | 1,680 | 1,689 | 1,649 | 1,660 | 47,700 | 1,660 |
| 2006-08-31 | 1,700 | 1,721 | 1,660 | 1,673 | 67,400 | 1,673 |
| 2006-08-30 | 1,639 | 1,690 | 1,639 | 1,670 | 99,800 | 1,670 |
| 2006-08-29 | 1,573 | 1,632 | 1,571 | 1,610 | 66,500 | 1,610 |
| 2006-08-28 | 1,600 | 1,611 | 1,577 | 1,580 | 76,300 | 1,580 |
| 2006-08-25 | 1,674 | 1,679 | 1,609 | 1,627 | 147,800 | 1,627 |
| 2006-08-24 | 1,672 | 1,686 | 1,665 | 1,673 | 65,400 | 1,673 |
| 2006-08-23 | 1,696 | 1,696 | 1,655 | 1,671 | 74,200 | 1,671 |
| 2006-08-22 | 1,677 | 1,695 | 1,652 | 1,683 | 133,000 | 1,683 |
| 2006-08-21 | 1,770 | 1,772 | 1,705 | 1,705 | 128,300 | 1,705 |
| 2006-08-18 | 1,775 | 1,780 | 1,733 | 1,770 | 117,400 | 1,770 |
| 2006-08-17 | 1,742 | 1,796 | 1,740 | 1,771 | 183,900 | 1,771 |
| 2006-08-16 | 1,720 | 1,739 | 1,712 | 1,720 | 166,500 | 1,720 |
| 2006-08-15 | 1,626 | 1,685 | 1,620 | 1,683 | 144,000 | 1,683 |
| 2006-08-14 | 1,580 | 1,621 | 1,580 | 1,596 | 127,300 | 1,596 |
| 2006-08-11 | 1,460 | 1,625 | 1,460 | 1,576 | 219,500 | 1,576 |
| 2006-08-10 | 1,460 | 1,460 | 1,431 | 1,451 | 32,100 | 1,451 |
| 2006-08-09 | 1,420 | 1,451 | 1,388 | 1,445 | 60,300 | 1,445 |
| 2006-08-08 | 1,455 | 1,491 | 1,419 | 1,430 | 54,500 | 1,430 |
| 2006-08-07 | 1,486 | 1,525 | 1,455 | 1,455 | 124,900 | 1,455 |
| 2006-08-04 | 1,450 | 1,486 | 1,450 | 1,476 | 102,200 | 1,476 |
| 2006-08-03 | 1,480 | 1,480 | 1,437 | 1,447 | 119,200 | 1,447 |
| 2006-08-02 | 1,451 | 1,476 | 1,429 | 1,444 | 142,900 | 1,444 |
| 2006-08-01 | 1,370 | 1,483 | 1,359 | 1,463 | 235,900 | 1,463 |
| 2006-07-31 | 1,322 | 1,378 | 1,305 | 1,378 | 256,500 | 1,378 |
| 2006-07-28 | 1,279 | 1,297 | 1,248 | 1,295 | 186,000 | 1,295 |
| 2006-07-27 | 1,272 | 1,317 | 1,232 | 1,299 | 198,400 | 1,299 |
| 2006-07-26 | 1,312 | 1,339 | 1,292 | 1,292 | 107,600 | 1,292 |
| 2006-07-25 | 1,340 | 1,340 | 1,291 | 1,292 | 193,500 | 1,292 |
| 2006-07-24 | 1,329 | 1,330 | 1,236 | 1,260 | 288,500 | 1,260 |
| 2006-07-21 | 1,420 | 1,429 | 1,363 | 1,368 | 119,000 | 1,368 |
| 2006-07-20 | 1,446 | 1,500 | 1,403 | 1,453 | 277,100 | 1,453 |
| 2006-07-19 | 1,429 | 1,530 | 1,360 | 1,437 | 120,300 | 1,437 |
| 2006-07-18 | 1,630 | 1,630 | 1,403 | 1,449 | 157,000 | 1,449 |
| 2006-07-14 | 1,671 | 1,682 | 1,612 | 1,626 | 40,500 | 1,626 |
| 2006-07-13 | 1,643 | 1,720 | 1,574 | 1,677 | 142,000 | 1,677 |
| 2006-07-12 | 1,695 | 1,715 | 1,622 | 1,646 | 67,400 | 1,646 |
| 2006-07-11 | 1,762 | 1,763 | 1,680 | 1,708 | 101,500 | 1,708 |
| 2006-07-10 | 1,727 | 1,780 | 1,707 | 1,762 | 65,800 | 1,762 |
| 2006-07-07 | 1,780 | 1,782 | 1,745 | 1,757 | 61,400 | 1,757 |
| 2006-07-06 | 1,780 | 1,787 | 1,746 | 1,759 | 102,300 | 1,759 |
| 2006-07-05 | 1,790 | 1,799 | 1,774 | 1,793 | 107,000 | 1,793 |
| 2006-07-04 | 1,802 | 1,818 | 1,773 | 1,790 | 159,200 | 1,790 |
| 2006-07-03 | 1,800 | 1,820 | 1,792 | 1,800 | 104,700 | 1,800 |
| 2006-06-30 | 1,810 | 1,830 | 1,790 | 1,795 | 86,300 | 1,795 |
| 2006-06-29 | 1,791 | 1,820 | 1,785 | 1,790 | 63,800 | 1,790 |
| 2006-06-28 | 1,800 | 1,830 | 1,793 | 1,810 | 57,200 | 1,810 |
| 2006-06-27 | 1,838 | 1,848 | 1,815 | 1,825 | 41,300 | 1,825 |
| 2006-06-26 | 1,800 | 1,825 | 1,790 | 1,813 | 39,500 | 1,813 |
| 2006-06-23 | 1,838 | 1,838 | 1,785 | 1,830 | 36,200 | 1,830 |
| 2006-06-22 | 1,799 | 1,838 | 1,786 | 1,838 | 47,600 | 1,838 |
| 2006-06-21 | 1,801 | 1,821 | 1,735 | 1,754 | 96,800 | 1,754 |
| 2006-06-20 | 1,860 | 1,898 | 1,805 | 1,821 | 38,200 | 1,821 |
| 2006-06-19 | 1,856 | 1,908 | 1,851 | 1,860 | 48,900 | 1,860 |
| 2006-06-16 | 1,900 | 1,900 | 1,853 | 1,863 | 56,600 | 1,863 |
| 2006-06-15 | 1,820 | 1,865 | 1,806 | 1,815 | 32,900 | 1,815 |
| 2006-06-14 | 1,740 | 1,819 | 1,714 | 1,792 | 60,100 | 1,792 |
| 2006-06-13 | 1,770 | 1,868 | 1,758 | 1,770 | 102,000 | 1,770 |
| 2006-06-12 | 1,680 | 1,829 | 1,678 | 1,814 | 81,900 | 1,814 |
| 2006-06-09 | 1,704 | 1,751 | 1,630 | 1,667 | 92,900 | 1,667 |
| 2006-06-08 | 1,715 | 1,738 | 1,654 | 1,670 | 53,100 | 1,670 |
| 2006-06-07 | 1,809 | 1,850 | 1,774 | 1,775 | 50,900 | 1,775 |
| 2006-06-06 | 1,900 | 1,910 | 1,855 | 1,864 | 46,300 | 1,864 |
| 2006-06-05 | 1,862 | 1,956 | 1,841 | 1,926 | 122,600 | 1,926 |
| 2006-06-02 | 1,840 | 1,868 | 1,782 | 1,832 | 81,400 | 1,832 |
| 2006-06-01 | 1,857 | 1,880 | 1,832 | 1,855 | 93,300 | 1,855 |
| 2006-05-31 | 1,800 | 1,840 | 1,767 | 1,797 | 80,000 | 1,797 |
| 2006-05-30 | 1,890 | 1,890 | 1,824 | 1,847 | 110,900 | 1,847 |
| 2006-05-29 | 1,912 | 1,940 | 1,857 | 1,877 | 101,800 | 1,877 |
| 2006-05-26 | 1,882 | 1,950 | 1,880 | 1,905 | 113,200 | 1,905 |
| 2006-05-25 | 1,900 | 1,910 | 1,827 | 1,847 | 137,200 | 1,847 |
| 2006-05-24 | 1,940 | 1,958 | 1,822 | 1,880 | 239,900 | 1,880 |
| 2006-05-23 | 2,030 | 2,070 | 1,892 | 1,929 | 272,000 | 1,929 |
| 2006-05-22 | 2,235 | 2,300 | 2,150 | 2,150 | 100,300 | 2,150 |
| 2006-05-19 | 2,115 | 2,285 | 2,080 | 2,285 | 47,100 | 2,285 |
| 2006-05-18 | 2,150 | 2,180 | 2,105 | 2,150 | 62,200 | 2,150 |
| 2006-05-17 | 2,210 | 2,290 | 2,190 | 2,235 | 56,400 | 2,235 |
| 2006-05-16 | 2,340 | 2,370 | 2,255 | 2,260 | 61,500 | 2,260 |
| 2006-05-15 | 2,405 | 2,410 | 2,355 | 2,360 | 51,200 | 2,360 |
| 2006-05-12 | 2,370 | 2,440 | 2,330 | 2,405 | 91,300 | 2,405 |
| 2006-05-11 | 2,420 | 2,450 | 2,400 | 2,450 | 86,300 | 2,450 |
| 2006-05-10 | 2,420 | 2,425 | 2,365 | 2,400 | 80,800 | 2,400 |
| 2006-05-09 | 2,320 | 2,420 | 2,320 | 2,395 | 91,800 | 2,395 |
| 2006-05-08 | 2,365 | 2,365 | 2,320 | 2,320 | 27,900 | 2,320 |
| 2006-05-02 | 2,335 | 2,350 | 2,305 | 2,335 | 35,500 | 2,335 |
| 2006-05-01 | 2,380 | 2,380 | 2,310 | 2,320 | 66,400 | 2,320 |
| 2006-04-28 | 2,335 | 2,360 | 2,310 | 2,350 | 34,900 | 2,350 |
| 2006-04-27 | 2,355 | 2,400 | 2,315 | 2,350 | 57,200 | 2,350 |
| 2006-04-26 | 2,395 | 2,430 | 2,350 | 2,365 | 55,800 | 2,365 |
| 2006-04-25 | 2,400 | 2,450 | 2,385 | 2,395 | 57,300 | 2,395 |
| 2006-04-24 | 2,430 | 2,430 | 2,375 | 2,385 | 93,100 | 2,385 |
| 2006-04-21 | 2,435 | 2,475 | 2,410 | 2,455 | 88,800 | 2,455 |
| 2006-04-20 | 2,490 | 2,490 | 2,420 | 2,435 | 107,600 | 2,435 |
| 2006-04-19 | 2,370 | 2,485 | 2,360 | 2,465 | 219,700 | 2,465 |
| 2006-04-18 | 2,265 | 2,350 | 2,225 | 2,320 | 124,500 | 2,320 |
| 2006-04-17 | 2,340 | 2,385 | 2,275 | 2,290 | 148,500 | 2,290 |
| 2006-04-14 | 2,440 | 2,460 | 2,350 | 2,350 | 319,400 | 2,350 |
| 2006-04-13 | 2,460 | 2,490 | 2,450 | 2,455 | 49,600 | 2,455 |
| 2006-04-12 | 2,485 | 2,515 | 2,450 | 2,450 | 75,000 | 2,450 |
| 2006-04-11 | 2,520 | 2,550 | 2,465 | 2,525 | 122,100 | 2,525 |
| 2006-04-10 | 2,410 | 2,585 | 2,410 | 2,560 | 455,100 | 2,560 |
| 2006-04-07 | 2,400 | 2,435 | 2,385 | 2,400 | 196,000 | 2,400 |
| 2006-04-06 | 2,310 | 2,370 | 2,245 | 2,370 | 201,900 | 2,370 |
| 2006-04-05 | 2,390 | 2,395 | 2,305 | 2,310 | 79,800 | 2,310 |
| 2006-04-04 | 2,370 | 2,380 | 2,340 | 2,375 | 44,500 | 2,375 |
| 2006-04-03 | 2,370 | 2,390 | 2,300 | 2,360 | 106,500 | 2,360 |
| 2006-03-31 | 2,380 | 2,420 | 2,325 | 2,340 | 111,400 | 2,340 |
| 2006-03-30 | 2,340 | 2,400 | 2,340 | 2,400 | 96,900 | 2,400 |
| 2006-03-29 | 2,370 | 2,395 | 2,280 | 2,350 | 105,200 | 2,350 |
| 2006-03-28 | 2,420 | 2,420 | 2,310 | 2,360 | 150,800 | 2,360 |
| 2006-03-27 | 2,330 | 2,450 | 2,300 | 2,425 | 473,800 | 2,425 |
| 2006-03-24 | 2,140 | 2,265 | 2,140 | 2,235 | 228,300 | 2,235 |
| 2006-03-23 | 2,145 | 2,190 | 2,140 | 2,140 | 142,800 | 2,140 |
| 2006-03-22 | 2,150 | 2,150 | 2,105 | 2,105 | 90,800 | 2,105 |
| 2006-03-20 | 2,115 | 2,140 | 2,095 | 2,120 | 124,600 | 2,120 |
| 2006-03-17 | 2,105 | 2,130 | 2,070 | 2,085 | 64,100 | 2,085 |
| 2006-03-16 | 2,075 | 2,115 | 2,045 | 2,060 | 61,500 | 2,060 |
| 2006-03-15 | 2,145 | 2,145 | 2,090 | 2,090 | 53,100 | 2,090 |
| 2006-03-14 | 2,125 | 2,140 | 2,100 | 2,115 | 116,100 | 2,115 |
| 2006-03-13 | 2,070 | 2,120 | 2,055 | 2,085 | 144,800 | 2,085 |
| 2006-03-10 | 2,060 | 2,110 | 2,045 | 2,050 | 116,500 | 2,050 |
| 2006-03-09 | 2,020 | 2,125 | 2,020 | 2,080 | 51,400 | 2,080 |
| 2006-03-08 | 2,070 | 2,125 | 2,010 | 2,015 | 41,100 | 2,015 |
| 2006-03-07 | 2,150 | 2,150 | 2,090 | 2,095 | 54,000 | 2,095 |
| 2006-03-06 | 2,085 | 2,140 | 2,025 | 2,130 | 74,000 | 2,130 |
| 2006-03-03 | 2,000 | 2,175 | 1,998 | 2,065 | 155,200 | 2,065 |
| 2006-03-02 | 2,115 | 2,160 | 1,951 | 2,000 | 132,900 | 2,000 |
| 2006-03-01 | 2,050 | 2,120 | 2,040 | 2,085 | 62,800 | 2,085 |
| 2006-02-28 | 2,115 | 2,190 | 2,080 | 2,125 | 107,300 | 2,125 |
| 2006-02-27 | 2,190 | 2,190 | 2,030 | 2,085 | 111,800 | 2,085 |
| 2006-02-24 | 2,190 | 2,200 | 2,130 | 2,165 | 126,800 | 2,165 |
| 2006-02-23 | 2,170 | 2,195 | 2,115 | 2,150 | 227,300 | 2,150 |
| 2006-02-22 | 1,926 | 1,986 | 1,870 | 1,949 | 120,600 | 1,949 |
| 2006-02-21 | 1,729 | 1,919 | 1,729 | 1,917 | 252,200 | 1,917 |
| 2006-02-20 | 1,800 | 1,830 | 1,710 | 1,726 | 194,300 | 1,726 |
| 2006-02-17 | 1,962 | 2,040 | 1,829 | 1,855 | 188,900 | 1,855 |
| 2006-02-16 | 2,060 | 2,075 | 1,999 | 2,000 | 97,400 | 2,000 |
| 2006-02-15 | 2,185 | 2,225 | 2,020 | 2,070 | 120,400 | 2,070 |
| 2006-02-14 | 1,990 | 2,150 | 1,962 | 2,105 | 134,800 | 2,105 |
| 2006-02-13 | 2,190 | 2,220 | 2,060 | 2,070 | 124,300 | 2,070 |
| 2006-02-10 | 2,285 | 2,350 | 2,120 | 2,230 | 122,000 | 2,230 |
| 2006-02-09 | 2,320 | 2,360 | 2,260 | 2,285 | 129,400 | 2,285 |
| 2006-02-08 | 2,325 | 2,400 | 2,225 | 2,285 | 168,800 | 2,285 |
| 2006-02-07 | 2,350 | 2,350 | 2,315 | 2,325 | 131,700 | 2,325 |
| 2006-02-06 | 2,240 | 2,375 | 2,215 | 2,370 | 171,200 | 2,370 |
| 2006-02-03 | 2,120 | 2,245 | 2,070 | 2,190 | 228,800 | 2,190 |
| 2006-02-02 | 2,060 | 2,130 | 2,060 | 2,090 | 77,100 | 2,090 |
| 2006-02-01 | 2,080 | 2,105 | 2,045 | 2,070 | 81,400 | 2,070 |
| 2006-01-31 | 2,130 | 2,150 | 2,055 | 2,120 | 114,100 | 2,120 |
| 2006-01-30 | 2,090 | 2,195 | 2,080 | 2,155 | 314,600 | 2,155 |
| 2006-01-27 | 2,090 | 2,095 | 2,020 | 2,070 | 264,100 | 2,070 |
| 2006-01-26 | 1,900 | 2,140 | 1,885 | 2,130 | 437,100 | 2,130 |
| 2006-01-25 | 1,822 | 1,872 | 1,819 | 1,855 | 81,500 | 1,855 |
| 2006-01-24 | 1,705 | 1,792 | 1,705 | 1,792 | 45,300 | 1,792 |
| 2006-01-23 | 1,739 | 1,739 | 1,700 | 1,701 | 64,000 | 1,701 |
| 2006-01-20 | 1,801 | 1,825 | 1,735 | 1,753 | 53,200 | 1,753 |
| 2006-01-19 | 1,710 | 1,825 | 1,710 | 1,787 | 69,300 | 1,787 |
| 2006-01-18 | 1,710 | 1,753 | 1,680 | 1,704 | 116,700 | 1,704 |
| 2006-01-17 | 1,851 | 1,898 | 1,770 | 1,800 | 89,100 | 1,800 |
| 2006-01-16 | 1,910 | 1,919 | 1,880 | 1,911 | 91,900 | 1,911 |
| 2006-01-13 | 1,869 | 1,934 | 1,869 | 1,913 | 136,400 | 1,913 |
| 2006-01-12 | 1,883 | 1,939 | 1,842 | 1,869 | 169,400 | 1,869 |
| 2006-01-11 | 1,818 | 1,850 | 1,762 | 1,840 | 126,600 | 1,840 |
| 2006-01-10 | 1,785 | 1,890 | 1,756 | 1,798 | 190,900 | 1,798 |
| 2006-01-06 | 1,730 | 1,766 | 1,730 | 1,743 | 103,800 | 1,743 |
| 2006-01-05 | 1,767 | 1,779 | 1,735 | 1,766 | 170,300 | 1,766 |
| 2006-01-04 | 1,785 | 1,799 | 1,752 | 1,767 | 178,500 | 1,767 |
分割・併合履歴 ： [1988-05-27]1株→1.05株
