5947 リンナイ(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 | 3,580 | 3,610 | 3,550 | 3,560 | 43,700 | 1,186.67 |
| 2006-12-28 | 3,610 | 3,640 | 3,590 | 3,600 | 37,200 | 1,200 |
| 2006-12-27 | 3,610 | 3,640 | 3,590 | 3,590 | 41,300 | 1,196.67 |
| 2006-12-26 | 3,600 | 3,610 | 3,560 | 3,610 | 61,800 | 1,203.33 |
| 2006-12-25 | 3,580 | 3,590 | 3,560 | 3,590 | 44,800 | 1,196.67 |
| 2006-12-22 | 3,580 | 3,590 | 3,540 | 3,590 | 88,200 | 1,196.67 |
| 2006-12-21 | 3,560 | 3,630 | 3,520 | 3,610 | 136,500 | 1,203.33 |
| 2006-12-20 | 3,580 | 3,630 | 3,570 | 3,600 | 120,200 | 1,200 |
| 2006-12-19 | 3,630 | 3,640 | 3,590 | 3,600 | 202,200 | 1,200 |
| 2006-12-18 | 3,610 | 3,650 | 3,570 | 3,620 | 181,400 | 1,206.67 |
| 2006-12-15 | 3,630 | 3,700 | 3,610 | 3,640 | 259,300 | 1,213.33 |
| 2006-12-14 | 3,610 | 3,640 | 3,610 | 3,620 | 205,200 | 1,206.67 |
| 2006-12-13 | 3,570 | 3,640 | 3,540 | 3,610 | 354,200 | 1,203.33 |
| 2006-12-12 | 3,420 | 3,550 | 3,400 | 3,520 | 428,000 | 1,173.33 |
| 2006-12-11 | 3,320 | 3,400 | 3,310 | 3,380 | 163,500 | 1,126.67 |
| 2006-12-08 | 3,310 | 3,340 | 3,300 | 3,310 | 212,100 | 1,103.33 |
| 2006-12-07 | 3,330 | 3,340 | 3,300 | 3,330 | 92,500 | 1,110 |
| 2006-12-06 | 3,290 | 3,340 | 3,290 | 3,340 | 140,200 | 1,113.33 |
| 2006-12-05 | 3,350 | 3,410 | 3,280 | 3,310 | 157,200 | 1,103.33 |
| 2006-12-04 | 3,370 | 3,390 | 3,340 | 3,350 | 126,600 | 1,116.67 |
| 2006-12-01 | 3,340 | 3,400 | 3,340 | 3,370 | 109,300 | 1,123.33 |
| 2006-11-30 | 3,330 | 3,350 | 3,300 | 3,310 | 105,800 | 1,103.33 |
| 2006-11-29 | 3,260 | 3,340 | 3,230 | 3,320 | 116,500 | 1,106.67 |
| 2006-11-28 | 3,210 | 3,250 | 3,170 | 3,250 | 98,600 | 1,083.33 |
| 2006-11-27 | 3,250 | 3,270 | 3,220 | 3,240 | 92,200 | 1,080 |
| 2006-11-24 | 3,220 | 3,260 | 3,200 | 3,250 | 84,500 | 1,083.33 |
| 2006-11-22 | 3,200 | 3,270 | 3,180 | 3,270 | 53,100 | 1,090 |
| 2006-11-21 | 3,190 | 3,240 | 3,190 | 3,190 | 83,900 | 1,063.33 |
| 2006-11-20 | 3,290 | 3,330 | 3,240 | 3,240 | 97,600 | 1,080 |
| 2006-11-17 | 3,320 | 3,340 | 3,280 | 3,310 | 75,600 | 1,103.33 |
| 2006-11-16 | 3,290 | 3,340 | 3,270 | 3,290 | 84,600 | 1,096.67 |
| 2006-11-15 | 3,330 | 3,380 | 3,280 | 3,290 | 119,000 | 1,096.67 |
| 2006-11-14 | 3,310 | 3,370 | 3,300 | 3,320 | 199,200 | 1,106.67 |
| 2006-11-13 | 3,240 | 3,380 | 3,220 | 3,360 | 365,700 | 1,120 |
| 2006-11-10 | 3,300 | 3,330 | 3,270 | 3,280 | 93,200 | 1,093.33 |
| 2006-11-09 | 3,250 | 3,310 | 3,230 | 3,250 | 64,800 | 1,083.33 |
| 2006-11-08 | 3,280 | 3,320 | 3,250 | 3,250 | 45,800 | 1,083.33 |
| 2006-11-07 | 3,340 | 3,360 | 3,270 | 3,270 | 51,500 | 1,090 |
| 2006-11-06 | 3,260 | 3,320 | 3,250 | 3,310 | 82,600 | 1,103.33 |
| 2006-11-02 | 3,260 | 3,310 | 3,240 | 3,310 | 84,400 | 1,103.33 |
| 2006-11-01 | 3,300 | 3,310 | 3,250 | 3,310 | 56,600 | 1,103.33 |
| 2006-10-31 | 3,300 | 3,340 | 3,270 | 3,320 | 85,400 | 1,106.67 |
| 2006-10-30 | 3,320 | 3,350 | 3,280 | 3,290 | 120,200 | 1,096.67 |
| 2006-10-27 | 3,440 | 3,450 | 3,370 | 3,400 | 93,700 | 1,133.33 |
| 2006-10-26 | 3,400 | 3,440 | 3,390 | 3,440 | 87,500 | 1,146.67 |
| 2006-10-25 | 3,450 | 3,450 | 3,380 | 3,390 | 102,800 | 1,130 |
| 2006-10-24 | 3,450 | 3,450 | 3,420 | 3,440 | 76,300 | 1,146.67 |
| 2006-10-23 | 3,420 | 3,420 | 3,390 | 3,420 | 102,500 | 1,140 |
| 2006-10-20 | 3,420 | 3,450 | 3,400 | 3,440 | 49,100 | 1,146.67 |
| 2006-10-19 | 3,410 | 3,450 | 3,380 | 3,430 | 139,400 | 1,143.33 |
| 2006-10-18 | 3,380 | 3,410 | 3,350 | 3,400 | 79,500 | 1,133.33 |
| 2006-10-17 | 3,420 | 3,420 | 3,360 | 3,390 | 56,100 | 1,130 |
| 2006-10-16 | 3,400 | 3,460 | 3,380 | 3,400 | 171,000 | 1,133.33 |
| 2006-10-13 | 3,350 | 3,380 | 3,330 | 3,380 | 85,800 | 1,126.67 |
| 2006-10-12 | 3,320 | 3,340 | 3,280 | 3,310 | 131,000 | 1,103.33 |
| 2006-10-11 | 3,370 | 3,390 | 3,340 | 3,360 | 112,100 | 1,120 |
| 2006-10-10 | 3,400 | 3,440 | 3,380 | 3,390 | 89,200 | 1,130 |
| 2006-10-06 | 3,420 | 3,430 | 3,400 | 3,400 | 84,300 | 1,133.33 |
| 2006-10-05 | 3,410 | 3,460 | 3,400 | 3,420 | 238,300 | 1,140 |
| 2006-10-04 | 3,430 | 3,440 | 3,370 | 3,400 | 250,000 | 1,133.33 |
| 2006-10-03 | 3,340 | 3,400 | 3,340 | 3,400 | 274,500 | 1,133.33 |
| 2006-10-02 | 3,380 | 3,420 | 3,370 | 3,380 | 155,900 | 1,126.67 |
| 2006-09-29 | 3,420 | 3,420 | 3,380 | 3,380 | 72,900 | 1,126.67 |
| 2006-09-28 | 3,400 | 3,430 | 3,370 | 3,390 | 159,400 | 1,130 |
| 2006-09-27 | 3,370 | 3,400 | 3,350 | 3,390 | 141,600 | 1,130 |
| 2006-09-26 | 3,250 | 3,360 | 3,250 | 3,300 | 106,300 | 1,100 |
| 2006-09-25 | 3,250 | 3,320 | 3,190 | 3,280 | 162,000 | 1,093.33 |
| 2006-09-22 | 3,320 | 3,360 | 3,280 | 3,290 | 232,500 | 1,096.67 |
| 2006-09-21 | 3,320 | 3,360 | 3,300 | 3,350 | 194,900 | 1,116.67 |
| 2006-09-20 | 3,280 | 3,350 | 3,260 | 3,320 | 306,200 | 1,106.67 |
| 2006-09-19 | 3,420 | 3,430 | 3,280 | 3,300 | 397,900 | 1,100 |
| 2006-09-15 | 3,250 | 3,250 | 3,170 | 3,230 | 129,000 | 1,076.67 |
| 2006-09-14 | 3,180 | 3,250 | 3,150 | 3,250 | 110,400 | 1,083.33 |
| 2006-09-13 | 3,180 | 3,220 | 3,170 | 3,190 | 116,500 | 1,063.33 |
| 2006-09-12 | 3,200 | 3,220 | 3,150 | 3,170 | 97,800 | 1,056.67 |
| 2006-09-11 | 3,200 | 3,250 | 3,160 | 3,200 | 73,900 | 1,066.67 |
| 2006-09-08 | 3,180 | 3,220 | 3,170 | 3,190 | 155,400 | 1,063.33 |
| 2006-09-07 | 3,220 | 3,230 | 3,180 | 3,180 | 62,000 | 1,060 |
| 2006-09-06 | 3,250 | 3,290 | 3,230 | 3,260 | 174,800 | 1,086.67 |
| 2006-09-05 | 3,200 | 3,260 | 3,190 | 3,230 | 145,400 | 1,076.67 |
| 2006-09-04 | 3,250 | 3,270 | 3,210 | 3,210 | 159,400 | 1,070 |
| 2006-09-01 | 3,240 | 3,260 | 3,210 | 3,240 | 72,000 | 1,080 |
| 2006-08-31 | 3,190 | 3,280 | 3,170 | 3,260 | 271,100 | 1,086.67 |
| 2006-08-30 | 3,190 | 3,190 | 3,130 | 3,160 | 91,200 | 1,053.33 |
| 2006-08-29 | 3,180 | 3,200 | 3,160 | 3,190 | 137,400 | 1,063.33 |
| 2006-08-28 | 3,100 | 3,160 | 3,020 | 3,160 | 320,100 | 1,053.33 |
| 2006-08-25 | 2,950 | 3,120 | 2,930 | 3,100 | 388,400 | 1,033.33 |
| 2006-08-24 | 2,910 | 2,935 | 2,885 | 2,930 | 187,700 | 976.67 |
| 2006-08-23 | 2,900 | 2,905 | 2,890 | 2,890 | 163,600 | 963.33 |
| 2006-08-22 | 2,905 | 2,915 | 2,885 | 2,905 | 123,200 | 968.33 |
| 2006-08-21 | 2,945 | 2,950 | 2,885 | 2,890 | 117,000 | 963.33 |
| 2006-08-18 | 2,935 | 2,960 | 2,925 | 2,935 | 35,400 | 978.33 |
| 2006-08-17 | 2,930 | 2,945 | 2,910 | 2,910 | 52,600 | 970 |
| 2006-08-16 | 2,945 | 2,950 | 2,915 | 2,915 | 59,800 | 971.67 |
| 2006-08-15 | 2,930 | 2,950 | 2,900 | 2,920 | 120,500 | 973.33 |
| 2006-08-14 | 2,840 | 2,900 | 2,825 | 2,890 | 57,400 | 963.33 |
| 2006-08-11 | 2,845 | 2,885 | 2,780 | 2,810 | 146,800 | 936.67 |
| 2006-08-10 | 2,840 | 2,875 | 2,820 | 2,860 | 58,400 | 953.33 |
| 2006-08-09 | 2,850 | 2,850 | 2,740 | 2,820 | 136,000 | 940 |
| 2006-08-08 | 2,855 | 2,900 | 2,810 | 2,840 | 125,200 | 946.67 |
| 2006-08-07 | 2,885 | 2,960 | 2,800 | 2,815 | 97,700 | 938.33 |
| 2006-08-04 | 2,920 | 2,920 | 2,880 | 2,920 | 76,700 | 973.33 |
| 2006-08-03 | 2,920 | 2,945 | 2,895 | 2,910 | 126,700 | 970 |
| 2006-08-02 | 2,935 | 2,935 | 2,885 | 2,915 | 131,400 | 971.67 |
| 2006-08-01 | 2,860 | 2,930 | 2,850 | 2,895 | 161,800 | 965 |
| 2006-07-31 | 2,840 | 2,895 | 2,830 | 2,850 | 116,500 | 950 |
| 2006-07-28 | 2,830 | 2,840 | 2,780 | 2,815 | 67,700 | 938.33 |
| 2006-07-27 | 2,860 | 2,875 | 2,820 | 2,845 | 121,500 | 948.33 |
| 2006-07-26 | 2,850 | 2,895 | 2,810 | 2,820 | 67,500 | 940 |
| 2006-07-25 | 2,840 | 2,910 | 2,815 | 2,845 | 82,600 | 948.33 |
| 2006-07-24 | 2,755 | 2,825 | 2,750 | 2,770 | 104,200 | 923.33 |
| 2006-07-21 | 2,770 | 2,790 | 2,750 | 2,755 | 71,300 | 918.33 |
| 2006-07-20 | 2,835 | 2,865 | 2,755 | 2,810 | 96,200 | 936.67 |
| 2006-07-19 | 2,720 | 2,790 | 2,605 | 2,740 | 285,500 | 913.33 |
| 2006-07-18 | 2,895 | 2,895 | 2,625 | 2,715 | 397,000 | 905 |
| 2006-07-14 | 2,900 | 2,955 | 2,845 | 2,855 | 90,800 | 951.67 |
| 2006-07-13 | 2,915 | 2,930 | 2,870 | 2,900 | 128,600 | 966.67 |
| 2006-07-12 | 3,050 | 3,070 | 2,910 | 2,970 | 178,000 | 990 |
| 2006-07-11 | 3,040 | 3,100 | 2,990 | 3,050 | 158,600 | 1,016.67 |
| 2006-07-10 | 3,000 | 3,090 | 2,990 | 3,090 | 73,700 | 1,030 |
| 2006-07-07 | 3,050 | 3,080 | 3,030 | 3,050 | 67,300 | 1,016.67 |
| 2006-07-06 | 3,050 | 3,050 | 2,975 | 3,040 | 68,800 | 1,013.33 |
| 2006-07-05 | 3,030 | 3,050 | 3,020 | 3,050 | 62,900 | 1,016.67 |
| 2006-07-04 | 3,070 | 3,070 | 3,020 | 3,050 | 42,400 | 1,016.67 |
| 2006-07-03 | 3,060 | 3,070 | 3,010 | 3,020 | 87,400 | 1,006.67 |
| 2006-06-30 | 3,050 | 3,060 | 2,990 | 3,030 | 94,000 | 1,010 |
| 2006-06-29 | 2,960 | 3,030 | 2,960 | 3,020 | 67,500 | 1,006.67 |
| 2006-06-28 | 2,900 | 3,030 | 2,895 | 2,980 | 123,000 | 993.33 |
| 2006-06-27 | 3,060 | 3,060 | 2,935 | 2,980 | 76,500 | 993.33 |
| 2006-06-26 | 2,950 | 3,010 | 2,935 | 3,010 | 92,400 | 1,003.33 |
| 2006-06-23 | 3,030 | 3,030 | 2,935 | 2,985 | 113,300 | 995 |
| 2006-06-22 | 2,960 | 3,040 | 2,950 | 3,010 | 89,300 | 1,003.33 |
| 2006-06-21 | 3,030 | 3,030 | 2,930 | 2,950 | 72,100 | 983.33 |
| 2006-06-20 | 2,995 | 3,080 | 2,980 | 3,020 | 52,400 | 1,006.67 |
| 2006-06-19 | 3,060 | 3,090 | 2,995 | 3,020 | 66,400 | 1,006.67 |
| 2006-06-16 | 3,100 | 3,120 | 3,050 | 3,110 | 136,200 | 1,036.67 |
| 2006-06-15 | 2,945 | 3,020 | 2,885 | 2,980 | 206,200 | 993.33 |
| 2006-06-14 | 2,895 | 3,020 | 2,865 | 2,940 | 306,700 | 980 |
| 2006-06-13 | 3,000 | 3,080 | 2,960 | 2,965 | 157,200 | 988.33 |
| 2006-06-12 | 3,040 | 3,120 | 3,040 | 3,090 | 162,300 | 1,030 |
| 2006-06-09 | 3,130 | 3,170 | 3,010 | 3,080 | 267,100 | 1,026.67 |
| 2006-06-08 | 3,290 | 3,290 | 3,150 | 3,150 | 199,300 | 1,050 |
| 2006-06-07 | 3,290 | 3,300 | 3,280 | 3,290 | 114,300 | 1,096.67 |
| 2006-06-06 | 3,330 | 3,330 | 3,270 | 3,290 | 131,500 | 1,096.67 |
| 2006-06-05 | 3,330 | 3,340 | 3,290 | 3,290 | 80,300 | 1,096.67 |
| 2006-06-02 | 3,320 | 3,350 | 3,260 | 3,330 | 148,000 | 1,110 |
| 2006-06-01 | 3,350 | 3,390 | 3,290 | 3,310 | 81,800 | 1,103.33 |
| 2006-05-31 | 3,300 | 3,340 | 3,290 | 3,340 | 152,700 | 1,113.33 |
| 2006-05-30 | 3,300 | 3,350 | 3,300 | 3,330 | 102,000 | 1,110 |
| 2006-05-29 | 3,320 | 3,370 | 3,320 | 3,330 | 78,300 | 1,110 |
| 2006-05-26 | 3,300 | 3,380 | 3,300 | 3,330 | 106,100 | 1,110 |
| 2006-05-25 | 3,300 | 3,330 | 3,290 | 3,300 | 83,000 | 1,100 |
| 2006-05-24 | 3,300 | 3,370 | 3,290 | 3,350 | 166,900 | 1,116.67 |
| 2006-05-23 | 3,290 | 3,370 | 3,260 | 3,290 | 161,100 | 1,096.67 |
| 2006-05-22 | 3,350 | 3,410 | 3,300 | 3,300 | 177,300 | 1,100 |
| 2006-05-19 | 3,300 | 3,400 | 3,300 | 3,390 | 136,700 | 1,130 |
| 2006-05-18 | 3,310 | 3,360 | 3,300 | 3,330 | 179,500 | 1,110 |
| 2006-05-17 | 3,350 | 3,380 | 3,300 | 3,360 | 212,300 | 1,120 |
| 2006-05-16 | 3,300 | 3,400 | 3,300 | 3,300 | 538,400 | 1,100 |
| 2006-05-15 | 3,070 | 3,160 | 3,030 | 3,130 | 184,100 | 1,043.33 |
| 2006-05-12 | 3,160 | 3,160 | 3,060 | 3,080 | 112,400 | 1,026.67 |
| 2006-05-11 | 3,180 | 3,200 | 3,110 | 3,130 | 112,700 | 1,043.33 |
| 2006-05-10 | 3,160 | 3,240 | 3,150 | 3,170 | 116,200 | 1,056.67 |
| 2006-05-09 | 3,220 | 3,230 | 3,160 | 3,170 | 135,900 | 1,056.67 |
| 2006-05-08 | 3,200 | 3,260 | 3,160 | 3,240 | 155,200 | 1,080 |
| 2006-05-02 | 3,150 | 3,180 | 3,110 | 3,110 | 95,800 | 1,036.67 |
| 2006-05-01 | 3,170 | 3,170 | 3,080 | 3,100 | 101,900 | 1,033.33 |
| 2006-04-28 | 3,160 | 3,190 | 3,090 | 3,140 | 122,800 | 1,046.67 |
| 2006-04-27 | 3,240 | 3,240 | 3,160 | 3,190 | 52,100 | 1,063.33 |
| 2006-04-26 | 3,230 | 3,240 | 3,170 | 3,200 | 59,100 | 1,066.67 |
| 2006-04-25 | 3,190 | 3,240 | 3,140 | 3,180 | 110,200 | 1,060 |
| 2006-04-24 | 3,240 | 3,240 | 3,120 | 3,150 | 125,300 | 1,050 |
| 2006-04-21 | 3,240 | 3,260 | 3,220 | 3,250 | 110,200 | 1,083.33 |
| 2006-04-20 | 3,300 | 3,300 | 3,230 | 3,250 | 94,600 | 1,083.33 |
| 2006-04-19 | 3,340 | 3,360 | 3,310 | 3,310 | 76,900 | 1,103.33 |
| 2006-04-18 | 3,350 | 3,370 | 3,310 | 3,370 | 93,500 | 1,123.33 |
| 2006-04-17 | 3,390 | 3,390 | 3,300 | 3,320 | 41,900 | 1,106.67 |
| 2006-04-14 | 3,410 | 3,410 | 3,350 | 3,380 | 48,400 | 1,126.67 |
| 2006-04-13 | 3,410 | 3,420 | 3,300 | 3,400 | 136,800 | 1,133.33 |
| 2006-04-12 | 3,510 | 3,510 | 3,390 | 3,400 | 78,000 | 1,133.33 |
| 2006-04-11 | 3,550 | 3,560 | 3,490 | 3,500 | 98,500 | 1,166.67 |
| 2006-04-10 | 3,530 | 3,580 | 3,500 | 3,550 | 126,000 | 1,183.33 |
| 2006-04-07 | 3,440 | 3,560 | 3,440 | 3,560 | 186,000 | 1,186.67 |
| 2006-04-06 | 3,410 | 3,460 | 3,410 | 3,440 | 98,800 | 1,146.67 |
| 2006-04-05 | 3,440 | 3,460 | 3,420 | 3,420 | 82,300 | 1,140 |
| 2006-04-04 | 3,470 | 3,500 | 3,400 | 3,430 | 118,100 | 1,143.33 |
| 2006-04-03 | 3,500 | 3,550 | 3,480 | 3,510 | 143,500 | 1,170 |
| 2006-03-31 | 3,550 | 3,550 | 3,500 | 3,530 | 97,500 | 1,176.67 |
| 2006-03-30 | 3,570 | 3,570 | 3,520 | 3,540 | 134,100 | 1,180 |
| 2006-03-29 | 3,560 | 3,580 | 3,530 | 3,560 | 119,300 | 1,186.67 |
| 2006-03-28 | 3,530 | 3,610 | 3,530 | 3,560 | 129,700 | 1,186.67 |
| 2006-03-27 | 3,500 | 3,640 | 3,470 | 3,640 | 187,500 | 1,213.33 |
| 2006-03-24 | 3,500 | 3,600 | 3,500 | 3,550 | 110,000 | 1,183.33 |
| 2006-03-23 | 3,550 | 3,590 | 3,510 | 3,540 | 162,600 | 1,180 |
| 2006-03-22 | 3,470 | 3,680 | 3,430 | 3,570 | 573,900 | 1,190 |
| 2006-03-20 | 3,330 | 3,420 | 3,320 | 3,410 | 206,700 | 1,136.67 |
| 2006-03-17 | 3,310 | 3,340 | 3,290 | 3,330 | 119,600 | 1,110 |
| 2006-03-16 | 3,310 | 3,340 | 3,280 | 3,290 | 146,800 | 1,096.67 |
| 2006-03-15 | 3,340 | 3,350 | 3,310 | 3,330 | 177,800 | 1,110 |
| 2006-03-14 | 3,340 | 3,340 | 3,310 | 3,340 | 149,600 | 1,113.33 |
| 2006-03-13 | 3,330 | 3,340 | 3,310 | 3,340 | 193,300 | 1,113.33 |
| 2006-03-10 | 3,300 | 3,340 | 3,290 | 3,330 | 247,100 | 1,110 |
| 2006-03-09 | 3,280 | 3,330 | 3,240 | 3,300 | 171,400 | 1,100 |
| 2006-03-08 | 3,240 | 3,270 | 3,210 | 3,270 | 109,100 | 1,090 |
| 2006-03-07 | 3,190 | 3,280 | 3,180 | 3,270 | 171,400 | 1,090 |
| 2006-03-06 | 3,230 | 3,290 | 3,190 | 3,280 | 107,300 | 1,093.33 |
| 2006-03-03 | 3,260 | 3,290 | 3,240 | 3,260 | 62,100 | 1,086.67 |
| 2006-03-02 | 3,280 | 3,320 | 3,270 | 3,290 | 151,800 | 1,096.67 |
| 2006-03-01 | 3,400 | 3,400 | 3,230 | 3,270 | 273,900 | 1,090 |
| 2006-02-28 | 3,350 | 3,420 | 3,340 | 3,390 | 232,900 | 1,130 |
| 2006-02-27 | 3,280 | 3,420 | 3,220 | 3,400 | 348,900 | 1,133.33 |
| 2006-02-24 | 3,340 | 3,340 | 3,290 | 3,290 | 81,100 | 1,096.67 |
| 2006-02-23 | 3,390 | 3,390 | 3,270 | 3,330 | 259,100 | 1,110 |
| 2006-02-22 | 3,420 | 3,480 | 3,370 | 3,370 | 457,200 | 1,123.33 |
| 2006-02-21 | 3,300 | 3,430 | 3,280 | 3,420 | 457,200 | 1,140 |
| 2006-02-20 | 3,280 | 3,290 | 3,240 | 3,250 | 242,200 | 1,083.33 |
| 2006-02-17 | 3,320 | 3,350 | 3,290 | 3,300 | 263,500 | 1,100 |
| 2006-02-16 | 3,280 | 3,350 | 3,230 | 3,350 | 348,600 | 1,116.67 |
| 2006-02-15 | 3,330 | 3,410 | 3,260 | 3,300 | 485,600 | 1,100 |
| 2006-02-14 | 3,220 | 3,340 | 3,170 | 3,280 | 308,800 | 1,093.33 |
| 2006-02-13 | 3,200 | 3,200 | 3,110 | 3,180 | 247,900 | 1,060 |
| 2006-02-10 | 3,070 | 3,200 | 2,975 | 3,200 | 286,600 | 1,066.67 |
| 2006-02-09 | 3,010 | 3,070 | 2,965 | 3,070 | 250,800 | 1,023.33 |
| 2006-02-08 | 3,140 | 3,150 | 2,920 | 3,000 | 297,100 | 1,000 |
| 2006-02-07 | 3,160 | 3,200 | 3,150 | 3,190 | 184,100 | 1,063.33 |
| 2006-02-06 | 3,100 | 3,140 | 3,040 | 3,120 | 231,300 | 1,040 |
| 2006-02-03 | 3,010 | 3,180 | 2,955 | 3,120 | 430,500 | 1,040 |
| 2006-02-02 | 2,980 | 3,020 | 2,935 | 3,000 | 115,700 | 1,000 |
| 2006-02-01 | 3,040 | 3,040 | 2,935 | 2,940 | 144,200 | 980 |
| 2006-01-31 | 2,940 | 3,050 | 2,930 | 2,995 | 228,800 | 998.33 |
| 2006-01-30 | 2,925 | 2,990 | 2,915 | 2,935 | 119,900 | 978.33 |
| 2006-01-27 | 2,925 | 2,965 | 2,900 | 2,950 | 130,400 | 983.33 |
| 2006-01-26 | 2,945 | 2,960 | 2,910 | 2,925 | 121,500 | 975 |
| 2006-01-25 | 2,960 | 2,960 | 2,860 | 2,940 | 93,900 | 980 |
| 2006-01-24 | 2,835 | 2,965 | 2,835 | 2,955 | 99,000 | 985 |
| 2006-01-23 | 2,890 | 2,890 | 2,855 | 2,875 | 66,200 | 958.33 |
| 2006-01-20 | 2,885 | 2,895 | 2,860 | 2,890 | 102,900 | 963.33 |
| 2006-01-19 | 2,785 | 2,890 | 2,785 | 2,880 | 98,500 | 960 |
| 2006-01-18 | 2,840 | 2,850 | 2,760 | 2,765 | 98,200 | 921.67 |
| 2006-01-17 | 2,905 | 2,945 | 2,805 | 2,850 | 118,700 | 950 |
| 2006-01-16 | 2,840 | 2,930 | 2,805 | 2,900 | 107,900 | 966.67 |
| 2006-01-13 | 2,810 | 2,865 | 2,795 | 2,835 | 87,800 | 945 |
| 2006-01-12 | 2,810 | 2,830 | 2,795 | 2,805 | 43,400 | 935 |
| 2006-01-11 | 2,760 | 2,810 | 2,760 | 2,810 | 94,400 | 936.67 |
| 2006-01-10 | 2,840 | 2,865 | 2,790 | 2,840 | 126,100 | 946.67 |
| 2006-01-06 | 2,855 | 2,880 | 2,850 | 2,865 | 43,900 | 955 |
| 2006-01-05 | 2,870 | 2,870 | 2,845 | 2,850 | 48,100 | 950 |
| 2006-01-04 | 2,855 | 2,865 | 2,835 | 2,865 | 48,000 | 955 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株
