6146 (株)ディスコ 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 | 8,310 | 8,420 | 8,300 | 8,370 | 43,600 | 2,790 |
| 2006-12-28 | 8,500 | 8,550 | 8,250 | 8,340 | 179,500 | 2,780 |
| 2006-12-27 | 8,410 | 8,500 | 8,380 | 8,460 | 132,900 | 2,820 |
| 2006-12-26 | 8,370 | 8,410 | 8,300 | 8,410 | 74,800 | 2,803.33 |
| 2006-12-25 | 8,400 | 8,420 | 8,300 | 8,360 | 88,400 | 2,786.67 |
| 2006-12-22 | 8,180 | 8,440 | 8,160 | 8,420 | 367,800 | 2,806.67 |
| 2006-12-21 | 8,340 | 8,380 | 8,220 | 8,250 | 280,300 | 2,750 |
| 2006-12-20 | 8,360 | 8,380 | 8,280 | 8,320 | 214,900 | 2,773.33 |
| 2006-12-19 | 8,360 | 8,500 | 8,350 | 8,400 | 167,700 | 2,800 |
| 2006-12-18 | 8,360 | 8,470 | 8,340 | 8,370 | 206,200 | 2,790 |
| 2006-12-15 | 8,440 | 8,440 | 8,270 | 8,330 | 207,300 | 2,776.67 |
| 2006-12-14 | 8,180 | 8,420 | 8,150 | 8,370 | 293,100 | 2,790 |
| 2006-12-13 | 8,010 | 8,150 | 8,010 | 8,150 | 134,300 | 2,716.67 |
| 2006-12-12 | 8,110 | 8,140 | 7,960 | 8,010 | 198,200 | 2,670 |
| 2006-12-11 | 8,160 | 8,180 | 8,070 | 8,110 | 124,500 | 2,703.33 |
| 2006-12-08 | 8,160 | 8,200 | 8,100 | 8,130 | 368,000 | 2,710 |
| 2006-12-07 | 7,980 | 8,140 | 7,970 | 8,060 | 263,800 | 2,686.67 |
| 2006-12-06 | 7,950 | 8,020 | 7,870 | 8,020 | 135,100 | 2,673.33 |
| 2006-12-05 | 8,060 | 8,090 | 7,970 | 7,990 | 143,200 | 2,663.33 |
| 2006-12-04 | 7,910 | 8,100 | 7,870 | 8,060 | 241,800 | 2,686.67 |
| 2006-12-01 | 7,840 | 8,060 | 7,810 | 7,960 | 366,900 | 2,653.33 |
| 2006-11-30 | 7,820 | 7,890 | 7,720 | 7,880 | 185,900 | 2,626.67 |
| 2006-11-29 | 7,890 | 7,890 | 7,750 | 7,800 | 267,700 | 2,600 |
| 2006-11-28 | 7,790 | 7,880 | 7,740 | 7,830 | 177,000 | 2,610 |
| 2006-11-27 | 7,680 | 7,960 | 7,630 | 7,890 | 343,100 | 2,630 |
| 2006-11-24 | 7,710 | 7,760 | 7,610 | 7,720 | 156,700 | 2,573.33 |
| 2006-11-22 | 7,620 | 7,720 | 7,560 | 7,670 | 217,800 | 2,556.67 |
| 2006-11-21 | 7,400 | 7,620 | 7,400 | 7,560 | 364,000 | 2,520 |
| 2006-11-20 | 7,490 | 7,520 | 7,290 | 7,310 | 263,500 | 2,436.67 |
| 2006-11-17 | 7,620 | 7,680 | 7,510 | 7,620 | 237,700 | 2,540 |
| 2006-11-16 | 7,650 | 7,800 | 7,630 | 7,700 | 732,300 | 2,566.67 |
| 2006-11-15 | 7,500 | 7,700 | 7,460 | 7,620 | 746,000 | 2,540 |
| 2006-11-14 | 7,140 | 7,410 | 7,060 | 7,410 | 643,400 | 2,470 |
| 2006-11-13 | 6,760 | 6,850 | 6,690 | 6,740 | 179,100 | 2,246.67 |
| 2006-11-10 | 6,660 | 6,820 | 6,610 | 6,720 | 250,800 | 2,240 |
| 2006-11-09 | 6,740 | 6,790 | 6,600 | 6,630 | 189,000 | 2,210 |
| 2006-11-08 | 6,920 | 7,000 | 6,750 | 6,770 | 132,700 | 2,256.67 |
| 2006-11-07 | 7,060 | 7,070 | 6,960 | 6,990 | 220,200 | 2,330 |
| 2006-11-06 | 6,860 | 6,920 | 6,770 | 6,880 | 94,500 | 2,293.33 |
| 2006-11-02 | 6,800 | 6,890 | 6,750 | 6,890 | 164,600 | 2,296.67 |
| 2006-11-01 | 6,890 | 6,930 | 6,810 | 6,870 | 177,100 | 2,290 |
| 2006-10-31 | 7,000 | 7,050 | 6,880 | 6,950 | 216,900 | 2,316.67 |
| 2006-10-30 | 7,010 | 7,040 | 6,930 | 6,980 | 253,300 | 2,326.67 |
| 2006-10-27 | 7,340 | 7,340 | 7,140 | 7,180 | 122,900 | 2,393.33 |
| 2006-10-26 | 7,350 | 7,350 | 7,220 | 7,260 | 140,100 | 2,420 |
| 2006-10-25 | 7,290 | 7,330 | 7,210 | 7,290 | 212,400 | 2,430 |
| 2006-10-24 | 7,210 | 7,360 | 7,190 | 7,330 | 371,000 | 2,443.33 |
| 2006-10-23 | 7,220 | 7,300 | 7,090 | 7,110 | 490,600 | 2,370 |
| 2006-10-20 | 7,310 | 7,420 | 7,270 | 7,320 | 100,900 | 2,440 |
| 2006-10-19 | 7,430 | 7,430 | 7,310 | 7,350 | 177,800 | 2,450 |
| 2006-10-18 | 7,390 | 7,450 | 7,320 | 7,430 | 171,200 | 2,476.67 |
| 2006-10-17 | 7,470 | 7,530 | 7,410 | 7,460 | 209,000 | 2,486.67 |
| 2006-10-16 | 7,460 | 7,490 | 7,390 | 7,460 | 145,500 | 2,486.67 |
| 2006-10-13 | 7,250 | 7,460 | 7,250 | 7,420 | 236,800 | 2,473.33 |
| 2006-10-12 | 7,140 | 7,290 | 7,100 | 7,140 | 191,000 | 2,380 |
| 2006-10-11 | 7,250 | 7,300 | 7,040 | 7,200 | 344,800 | 2,400 |
| 2006-10-10 | 7,240 | 7,380 | 7,220 | 7,300 | 326,700 | 2,433.33 |
| 2006-10-06 | 7,380 | 7,420 | 7,300 | 7,340 | 226,400 | 2,446.67 |
| 2006-10-05 | 7,220 | 7,380 | 7,170 | 7,280 | 229,900 | 2,426.67 |
| 2006-10-04 | 7,250 | 7,300 | 7,020 | 7,030 | 140,100 | 2,343.33 |
| 2006-10-03 | 7,200 | 7,260 | 7,160 | 7,220 | 120,500 | 2,406.67 |
| 2006-10-02 | 7,270 | 7,320 | 7,160 | 7,280 | 175,300 | 2,426.67 |
| 2006-09-29 | 7,170 | 7,260 | 7,120 | 7,250 | 141,900 | 2,416.67 |
| 2006-09-28 | 7,180 | 7,200 | 7,020 | 7,090 | 247,300 | 2,363.33 |
| 2006-09-27 | 7,100 | 7,180 | 7,050 | 7,110 | 185,700 | 2,370 |
| 2006-09-26 | 7,150 | 7,170 | 7,050 | 7,060 | 129,300 | 2,353.33 |
| 2006-09-25 | 7,190 | 7,210 | 7,020 | 7,160 | 154,200 | 2,386.67 |
| 2006-09-22 | 7,200 | 7,270 | 7,160 | 7,200 | 213,900 | 2,400 |
| 2006-09-21 | 7,300 | 7,340 | 7,180 | 7,240 | 246,900 | 2,413.33 |
| 2006-09-20 | 7,170 | 7,290 | 7,070 | 7,270 | 487,900 | 2,423.33 |
| 2006-09-19 | 7,070 | 7,260 | 7,050 | 7,200 | 533,600 | 2,400 |
| 2006-09-15 | 6,950 | 7,020 | 6,850 | 7,020 | 211,700 | 2,340 |
| 2006-09-14 | 6,910 | 6,990 | 6,860 | 6,970 | 294,400 | 2,323.33 |
| 2006-09-13 | 6,820 | 6,930 | 6,800 | 6,890 | 331,400 | 2,296.67 |
| 2006-09-12 | 6,660 | 6,700 | 6,570 | 6,600 | 130,000 | 2,200 |
| 2006-09-11 | 6,790 | 6,830 | 6,620 | 6,640 | 129,400 | 2,213.33 |
| 2006-09-08 | 6,660 | 6,840 | 6,660 | 6,770 | 184,000 | 2,256.67 |
| 2006-09-07 | 6,840 | 6,890 | 6,690 | 6,740 | 154,000 | 2,246.67 |
| 2006-09-06 | 7,040 | 7,060 | 6,960 | 6,990 | 71,500 | 2,330 |
| 2006-09-05 | 7,060 | 7,060 | 6,970 | 7,000 | 73,800 | 2,333.33 |
| 2006-09-04 | 7,000 | 7,100 | 6,950 | 7,060 | 208,700 | 2,353.33 |
| 2006-09-01 | 6,810 | 6,960 | 6,750 | 6,940 | 145,700 | 2,313.33 |
| 2006-08-31 | 6,620 | 6,810 | 6,620 | 6,800 | 180,800 | 2,266.67 |
| 2006-08-30 | 6,690 | 6,700 | 6,580 | 6,620 | 97,700 | 2,206.67 |
| 2006-08-29 | 6,630 | 6,680 | 6,550 | 6,620 | 181,600 | 2,206.67 |
| 2006-08-28 | 6,730 | 6,770 | 6,480 | 6,480 | 139,500 | 2,160 |
| 2006-08-25 | 6,590 | 6,730 | 6,550 | 6,640 | 122,400 | 2,213.33 |
| 2006-08-24 | 6,730 | 6,730 | 6,590 | 6,640 | 120,300 | 2,213.33 |
| 2006-08-23 | 6,710 | 6,770 | 6,640 | 6,690 | 161,500 | 2,230 |
| 2006-08-22 | 6,720 | 6,820 | 6,700 | 6,780 | 68,400 | 2,260 |
| 2006-08-21 | 6,920 | 6,950 | 6,730 | 6,740 | 144,000 | 2,246.67 |
| 2006-08-18 | 6,760 | 6,950 | 6,750 | 6,920 | 135,200 | 2,306.67 |
| 2006-08-17 | 6,860 | 7,020 | 6,720 | 6,780 | 377,200 | 2,260 |
| 2006-08-16 | 6,570 | 6,790 | 6,560 | 6,770 | 460,100 | 2,256.67 |
| 2006-08-15 | 6,480 | 6,510 | 6,420 | 6,460 | 157,700 | 2,153.33 |
| 2006-08-14 | 6,190 | 6,430 | 6,180 | 6,430 | 131,700 | 2,143.33 |
| 2006-08-11 | 6,130 | 6,330 | 6,130 | 6,290 | 160,300 | 2,096.67 |
| 2006-08-10 | 6,180 | 6,250 | 6,090 | 6,230 | 132,300 | 2,076.67 |
| 2006-08-09 | 6,080 | 6,230 | 5,970 | 6,210 | 158,200 | 2,070 |
| 2006-08-08 | 6,140 | 6,230 | 6,060 | 6,140 | 131,900 | 2,046.67 |
| 2006-08-07 | 6,390 | 6,450 | 6,130 | 6,140 | 152,800 | 2,046.67 |
| 2006-08-04 | 6,490 | 6,530 | 6,330 | 6,380 | 157,900 | 2,126.67 |
| 2006-08-03 | 6,540 | 6,550 | 6,430 | 6,450 | 246,200 | 2,150 |
| 2006-08-02 | 6,270 | 6,470 | 6,260 | 6,470 | 396,800 | 2,156.67 |
| 2006-08-01 | 6,280 | 6,370 | 6,220 | 6,290 | 248,900 | 2,096.67 |
| 2006-07-31 | 6,310 | 6,320 | 6,230 | 6,270 | 258,900 | 2,090 |
| 2006-07-28 | 5,920 | 6,120 | 5,900 | 6,110 | 304,500 | 2,036.67 |
| 2006-07-27 | 5,770 | 5,820 | 5,710 | 5,820 | 186,500 | 1,940 |
| 2006-07-26 | 5,840 | 5,840 | 5,680 | 5,710 | 146,000 | 1,903.33 |
| 2006-07-25 | 5,840 | 5,880 | 5,730 | 5,740 | 173,400 | 1,913.33 |
| 2006-07-24 | 5,810 | 5,820 | 5,620 | 5,670 | 275,600 | 1,890 |
| 2006-07-21 | 5,890 | 5,970 | 5,820 | 5,870 | 184,500 | 1,956.67 |
| 2006-07-20 | 5,940 | 5,980 | 5,810 | 5,960 | 223,700 | 1,986.67 |
| 2006-07-19 | 5,630 | 5,740 | 5,610 | 5,640 | 158,400 | 1,880 |
| 2006-07-18 | 5,790 | 5,790 | 5,590 | 5,600 | 233,600 | 1,866.67 |
| 2006-07-14 | 5,880 | 5,950 | 5,800 | 5,840 | 238,900 | 1,946.67 |
| 2006-07-13 | 6,080 | 6,180 | 5,930 | 5,960 | 260,600 | 1,986.67 |
| 2006-07-12 | 6,450 | 6,480 | 6,050 | 6,110 | 462,700 | 2,036.67 |
| 2006-07-11 | 6,480 | 6,540 | 6,340 | 6,400 | 153,800 | 2,133.33 |
| 2006-07-10 | 6,470 | 6,610 | 6,420 | 6,580 | 235,200 | 2,193.33 |
| 2006-07-07 | 6,690 | 6,690 | 6,580 | 6,590 | 105,800 | 2,196.67 |
| 2006-07-06 | 6,690 | 6,690 | 6,550 | 6,590 | 232,800 | 2,196.67 |
| 2006-07-05 | 6,580 | 6,760 | 6,580 | 6,700 | 232,700 | 2,233.33 |
| 2006-07-04 | 6,670 | 6,740 | 6,620 | 6,670 | 279,300 | 2,223.33 |
| 2006-07-03 | 6,450 | 6,540 | 6,450 | 6,510 | 234,300 | 2,170 |
| 2006-06-30 | 6,350 | 6,440 | 6,310 | 6,420 | 269,800 | 2,140 |
| 2006-06-29 | 6,220 | 6,300 | 6,140 | 6,160 | 213,200 | 2,053.33 |
| 2006-06-28 | 6,150 | 6,290 | 6,130 | 6,210 | 98,000 | 2,070 |
| 2006-06-27 | 6,370 | 6,380 | 6,280 | 6,320 | 122,500 | 2,106.67 |
| 2006-06-26 | 6,260 | 6,380 | 6,250 | 6,350 | 167,700 | 2,116.67 |
| 2006-06-23 | 6,250 | 6,340 | 6,150 | 6,310 | 226,500 | 2,103.33 |
| 2006-06-22 | 6,150 | 6,430 | 6,120 | 6,430 | 331,800 | 2,143.33 |
| 2006-06-21 | 6,090 | 6,120 | 5,860 | 5,950 | 226,900 | 1,983.33 |
| 2006-06-20 | 6,200 | 6,220 | 6,050 | 6,080 | 186,100 | 2,026.67 |
| 2006-06-19 | 6,380 | 6,380 | 6,240 | 6,250 | 161,600 | 2,083.33 |
| 2006-06-16 | 6,400 | 6,450 | 6,230 | 6,390 | 471,200 | 2,130 |
| 2006-06-15 | 6,000 | 6,050 | 5,860 | 5,900 | 124,400 | 1,966.67 |
| 2006-06-14 | 5,700 | 5,900 | 5,660 | 5,820 | 124,800 | 1,940 |
| 2006-06-13 | 5,820 | 5,890 | 5,750 | 5,750 | 141,400 | 1,916.67 |
| 2006-06-12 | 5,780 | 5,950 | 5,770 | 5,920 | 131,900 | 1,973.33 |
| 2006-06-09 | 5,890 | 5,980 | 5,680 | 5,860 | 381,400 | 1,953.33 |
| 2006-06-08 | 5,860 | 5,890 | 5,680 | 5,760 | 232,800 | 1,920 |
| 2006-06-07 | 6,050 | 6,200 | 5,870 | 5,890 | 169,000 | 1,963.33 |
| 2006-06-06 | 6,180 | 6,250 | 6,100 | 6,140 | 127,000 | 2,046.67 |
| 2006-06-05 | 6,380 | 6,400 | 6,250 | 6,280 | 100,200 | 2,093.33 |
| 2006-06-02 | 6,340 | 6,450 | 6,130 | 6,440 | 197,300 | 2,146.67 |
| 2006-06-01 | 6,500 | 6,520 | 6,320 | 6,330 | 98,300 | 2,110 |
| 2006-05-31 | 6,550 | 6,560 | 6,370 | 6,400 | 210,900 | 2,133.33 |
| 2006-05-30 | 6,680 | 6,680 | 6,610 | 6,660 | 104,500 | 2,220 |
| 2006-05-29 | 6,780 | 6,780 | 6,600 | 6,630 | 99,700 | 2,210 |
| 2006-05-26 | 6,630 | 6,730 | 6,610 | 6,700 | 164,000 | 2,233.33 |
| 2006-05-25 | 6,610 | 6,650 | 6,530 | 6,610 | 201,800 | 2,203.33 |
| 2006-05-24 | 6,630 | 6,650 | 6,460 | 6,590 | 232,800 | 2,196.67 |
| 2006-05-23 | 6,540 | 6,620 | 6,510 | 6,510 | 265,200 | 2,170 |
| 2006-05-22 | 7,000 | 7,080 | 6,710 | 6,740 | 386,300 | 2,246.67 |
| 2006-05-19 | 6,750 | 6,820 | 6,680 | 6,810 | 312,600 | 2,270 |
| 2006-05-18 | 6,610 | 6,790 | 6,610 | 6,710 | 278,300 | 2,236.67 |
| 2006-05-17 | 6,760 | 6,910 | 6,600 | 6,830 | 387,900 | 2,276.67 |
| 2006-05-16 | 7,250 | 7,290 | 6,810 | 6,860 | 304,200 | 2,286.67 |
| 2006-05-15 | 7,050 | 7,190 | 7,030 | 7,170 | 219,800 | 2,390 |
| 2006-05-12 | 7,180 | 7,210 | 7,010 | 7,140 | 230,300 | 2,380 |
| 2006-05-11 | 7,350 | 7,410 | 7,130 | 7,180 | 286,900 | 2,393.33 |
| 2006-05-10 | 7,580 | 7,580 | 7,370 | 7,400 | 161,000 | 2,466.67 |
| 2006-05-09 | 7,450 | 7,630 | 7,430 | 7,510 | 266,000 | 2,503.33 |
| 2006-05-08 | 7,490 | 7,500 | 7,330 | 7,420 | 186,800 | 2,473.33 |
| 2006-05-02 | 7,260 | 7,380 | 7,230 | 7,330 | 143,700 | 2,443.33 |
| 2006-05-01 | 7,200 | 7,320 | 7,200 | 7,260 | 133,600 | 2,420 |
| 2006-04-28 | 7,370 | 7,400 | 7,200 | 7,290 | 184,400 | 2,430 |
| 2006-04-27 | 7,340 | 7,400 | 7,230 | 7,360 | 139,200 | 2,453.33 |
| 2006-04-26 | 7,240 | 7,350 | 7,210 | 7,250 | 178,000 | 2,416.67 |
| 2006-04-25 | 7,310 | 7,310 | 7,130 | 7,200 | 251,500 | 2,400 |
| 2006-04-24 | 7,400 | 7,480 | 7,240 | 7,260 | 224,600 | 2,420 |
| 2006-04-21 | 7,500 | 7,660 | 7,450 | 7,580 | 206,800 | 2,526.67 |
| 2006-04-20 | 7,550 | 7,580 | 7,390 | 7,480 | 268,200 | 2,493.33 |
| 2006-04-19 | 7,560 | 7,670 | 7,510 | 7,590 | 337,200 | 2,530 |
| 2006-04-18 | 7,310 | 7,440 | 7,220 | 7,390 | 233,700 | 2,463.33 |
| 2006-04-17 | 7,560 | 7,590 | 7,290 | 7,310 | 231,600 | 2,436.67 |
| 2006-04-14 | 7,470 | 7,570 | 7,450 | 7,550 | 152,000 | 2,516.67 |
| 2006-04-13 | 7,410 | 7,560 | 7,360 | 7,470 | 367,100 | 2,490 |
| 2006-04-12 | 7,410 | 7,480 | 7,300 | 7,310 | 495,700 | 2,436.67 |
| 2006-04-11 | 7,800 | 7,840 | 7,450 | 7,560 | 495,700 | 2,520 |
| 2006-04-10 | 7,940 | 7,980 | 7,840 | 7,880 | 179,600 | 2,626.67 |
| 2006-04-07 | 7,950 | 8,060 | 7,870 | 7,980 | 308,000 | 2,660 |
| 2006-04-06 | 7,770 | 7,950 | 7,760 | 7,950 | 186,000 | 2,650 |
| 2006-04-05 | 7,900 | 7,960 | 7,660 | 7,720 | 223,200 | 2,573.33 |
| 2006-04-04 | 7,880 | 7,930 | 7,750 | 7,840 | 218,100 | 2,613.33 |
| 2006-04-03 | 7,740 | 8,000 | 7,730 | 7,940 | 400,000 | 2,646.67 |
| 2006-03-31 | 7,710 | 7,800 | 7,660 | 7,740 | 143,800 | 2,580 |
| 2006-03-30 | 7,800 | 7,910 | 7,690 | 7,710 | 416,200 | 2,570 |
| 2006-03-29 | 7,430 | 7,870 | 7,410 | 7,790 | 732,400 | 2,596.67 |
| 2006-03-28 | 7,310 | 7,550 | 7,230 | 7,490 | 692,200 | 2,496.67 |
| 2006-03-27 | 7,160 | 7,190 | 7,080 | 7,180 | 153,800 | 2,393.33 |
| 2006-03-24 | 7,090 | 7,160 | 7,040 | 7,060 | 137,700 | 2,353.33 |
| 2006-03-23 | 7,200 | 7,220 | 7,070 | 7,090 | 193,000 | 2,363.33 |
| 2006-03-22 | 6,980 | 7,170 | 6,960 | 7,160 | 290,300 | 2,386.67 |
| 2006-03-20 | 6,910 | 7,000 | 6,890 | 6,940 | 177,000 | 2,313.33 |
| 2006-03-17 | 6,860 | 7,060 | 6,860 | 7,010 | 185,400 | 2,336.67 |
| 2006-03-16 | 7,250 | 7,260 | 6,890 | 6,960 | 263,600 | 2,320 |
| 2006-03-15 | 7,220 | 7,270 | 7,170 | 7,210 | 169,400 | 2,403.33 |
| 2006-03-14 | 7,250 | 7,250 | 7,100 | 7,160 | 320,300 | 2,386.67 |
| 2006-03-13 | 7,190 | 7,280 | 7,100 | 7,260 | 425,700 | 2,420 |
| 2006-03-10 | 6,910 | 7,030 | 6,830 | 6,890 | 259,400 | 2,296.67 |
| 2006-03-09 | 6,680 | 6,900 | 6,680 | 6,890 | 274,000 | 2,296.67 |
| 2006-03-08 | 6,700 | 6,920 | 6,660 | 6,680 | 304,300 | 2,226.67 |
| 2006-03-07 | 6,950 | 6,950 | 6,750 | 6,800 | 198,300 | 2,266.67 |
| 2006-03-06 | 6,850 | 6,990 | 6,800 | 6,930 | 215,300 | 2,310 |
| 2006-03-03 | 7,080 | 7,230 | 6,920 | 6,950 | 351,000 | 2,316.67 |
| 2006-03-02 | 7,280 | 7,300 | 7,140 | 7,160 | 460,400 | 2,386.67 |
| 2006-03-01 | 7,130 | 7,220 | 7,040 | 7,080 | 326,500 | 2,360 |
| 2006-02-28 | 7,370 | 7,370 | 6,990 | 7,120 | 300,300 | 2,373.33 |
| 2006-02-27 | 7,200 | 7,320 | 7,100 | 7,220 | 557,700 | 2,406.67 |
| 2006-02-24 | 7,060 | 7,150 | 6,910 | 7,000 | 316,700 | 2,333.33 |
| 2006-02-23 | 7,050 | 7,250 | 7,030 | 7,160 | 550,900 | 2,386.67 |
| 2006-02-22 | 6,860 | 6,900 | 6,640 | 6,750 | 307,200 | 2,250 |
| 2006-02-21 | 6,800 | 6,930 | 6,640 | 6,780 | 458,700 | 2,260 |
| 2006-02-20 | 7,030 | 7,030 | 6,750 | 6,800 | 341,900 | 2,266.67 |
| 2006-02-17 | 7,110 | 7,240 | 6,980 | 7,050 | 285,500 | 2,350 |
| 2006-02-16 | 7,030 | 7,240 | 7,020 | 7,080 | 478,000 | 2,360 |
| 2006-02-15 | 7,310 | 7,360 | 7,070 | 7,130 | 679,100 | 2,376.67 |
| 2006-02-14 | 7,300 | 7,530 | 7,190 | 7,430 | 281,700 | 2,476.67 |
| 2006-02-13 | 7,560 | 7,710 | 7,320 | 7,440 | 355,900 | 2,480 |
| 2006-02-10 | 7,840 | 8,070 | 7,550 | 7,550 | 455,100 | 2,516.67 |
| 2006-02-09 | 7,980 | 8,180 | 7,780 | 7,840 | 420,600 | 2,613.33 |
| 2006-02-08 | 7,910 | 8,000 | 7,850 | 7,880 | 507,700 | 2,626.67 |
| 2006-02-07 | 7,900 | 8,170 | 7,860 | 8,060 | 674,100 | 2,686.67 |
| 2006-02-06 | 7,690 | 8,050 | 7,550 | 7,910 | 1,103,800 | 2,636.67 |
| 2006-02-03 | 7,340 | 7,760 | 7,290 | 7,720 | 1,465,400 | 2,573.33 |
| 2006-02-02 | 7,000 | 7,000 | 6,740 | 6,850 | 344,600 | 2,283.33 |
| 2006-02-01 | 6,940 | 7,010 | 6,840 | 6,990 | 332,400 | 2,330 |
| 2006-01-31 | 6,690 | 7,050 | 6,600 | 7,020 | 782,400 | 2,340 |
| 2006-01-30 | 6,500 | 6,650 | 6,470 | 6,550 | 302,400 | 2,183.33 |
| 2006-01-27 | 6,400 | 6,560 | 6,310 | 6,380 | 460,500 | 2,126.67 |
| 2006-01-26 | 6,420 | 6,490 | 6,220 | 6,300 | 310,900 | 2,100 |
| 2006-01-25 | 6,250 | 6,440 | 6,250 | 6,410 | 183,700 | 2,136.67 |
| 2006-01-24 | 6,210 | 6,370 | 6,170 | 6,210 | 206,700 | 2,070 |
| 2006-01-23 | 6,210 | 6,290 | 6,110 | 6,190 | 128,200 | 2,063.33 |
| 2006-01-20 | 6,300 | 6,410 | 6,270 | 6,390 | 220,200 | 2,130 |
| 2006-01-19 | 6,100 | 6,270 | 6,100 | 6,220 | 360,800 | 2,073.33 |
| 2006-01-18 | 6,400 | 6,410 | 5,920 | 6,100 | 367,100 | 2,033.33 |
| 2006-01-17 | 6,550 | 6,770 | 6,550 | 6,630 | 342,800 | 2,210 |
| 2006-01-16 | 6,530 | 6,770 | 6,520 | 6,690 | 229,700 | 2,230 |
| 2006-01-13 | 6,620 | 6,720 | 6,540 | 6,670 | 187,900 | 2,223.33 |
| 2006-01-12 | 6,640 | 6,700 | 6,600 | 6,620 | 194,100 | 2,206.67 |
| 2006-01-11 | 6,660 | 6,660 | 6,260 | 6,540 | 352,200 | 2,180 |
| 2006-01-10 | 6,670 | 6,740 | 6,540 | 6,690 | 238,500 | 2,230 |
| 2006-01-06 | 6,350 | 6,600 | 6,330 | 6,540 | 242,800 | 2,180 |
| 2006-01-05 | 6,320 | 6,380 | 6,270 | 6,340 | 145,000 | 2,113.33 |
| 2006-01-04 | 6,350 | 6,370 | 6,300 | 6,320 | 96,100 | 2,106.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株