6157 日進工具(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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 5,090 | 5,090 | 5,090 | 5,090 | 500 | 318.13 |
| 2006-12-27 | 5,060 | 5,060 | 5,060 | 5,060 | 300 | 316.25 |
| 2006-12-26 | 5,070 | 5,070 | 5,020 | 5,050 | 1,100 | 315.63 |
| 2006-12-25 | 5,090 | 5,090 | 5,080 | 5,080 | 500 | 317.50 |
| 2006-12-22 | 5,090 | 5,100 | 5,080 | 5,090 | 600 | 318.13 |
| 2006-12-21 | 5,100 | 5,100 | 5,050 | 5,100 | 1,500 | 318.75 |
| 2006-12-20 | 5,040 | 5,100 | 5,030 | 5,100 | 1,900 | 318.75 |
| 2006-12-19 | 5,080 | 5,100 | 5,080 | 5,100 | 700 | 318.75 |
| 2006-12-18 | 5,010 | 5,100 | 5,010 | 5,100 | 1,200 | 318.75 |
| 2006-12-15 | 5,030 | 5,070 | 5,000 | 5,000 | 3,700 | 312.50 |
| 2006-12-14 | 5,140 | 5,140 | 5,030 | 5,120 | 1,200 | 320 |
| 2006-12-12 | 5,160 | 5,160 | 5,010 | 5,140 | 1,100 | 321.25 |
| 2006-12-11 | 5,030 | 5,080 | 5,030 | 5,080 | 600 | 317.50 |
| 2006-12-08 | 5,070 | 5,070 | 5,020 | 5,070 | 2,600 | 316.88 |
| 2006-12-07 | 5,120 | 5,120 | 5,060 | 5,100 | 1,700 | 318.75 |
| 2006-12-06 | 5,370 | 5,370 | 5,110 | 5,110 | 700 | 319.38 |
| 2006-12-05 | 5,400 | 5,580 | 5,380 | 5,380 | 2,000 | 336.25 |
| 2006-12-04 | 5,280 | 5,400 | 5,280 | 5,400 | 300 | 337.50 |
| 2006-12-01 | 5,200 | 5,300 | 5,200 | 5,200 | 400 | 325 |
| 2006-11-30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 317.50 |
| 2006-11-29 | 4,960 | 4,960 | 4,950 | 4,960 | 700 | 310 |
| 2006-11-28 | 5,050 | 5,050 | 4,970 | 4,970 | 2,100 | 310.63 |
| 2006-11-27 | 5,150 | 5,150 | 5,150 | 5,150 | 600 | 321.88 |
| 2006-11-24 | 5,100 | 5,100 | 5,050 | 5,050 | 1,700 | 315.63 |
| 2006-11-22 | 5,050 | 5,150 | 5,050 | 5,150 | 400 | 321.88 |
| 2006-11-21 | 5,200 | 5,200 | 5,050 | 5,050 | 200 | 315.63 |
| 2006-11-20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 343.75 |
| 2006-11-16 | 5,500 | 5,500 | 5,500 | 5,500 | 3,500 | 343.75 |
| 2006-11-14 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 343.75 |
| 2006-11-13 | 5,220 | 5,220 | 5,220 | 5,220 | 800 | 326.25 |
| 2006-11-10 | 5,370 | 5,400 | 5,360 | 5,360 | 600 | 335 |
| 2006-11-09 | 5,460 | 5,600 | 5,400 | 5,400 | 500 | 337.50 |
| 2006-11-08 | 5,400 | 5,400 | 5,360 | 5,360 | 400 | 335 |
| 2006-11-07 | 5,390 | 5,400 | 5,390 | 5,400 | 300 | 337.50 |
| 2006-11-06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 337.50 |
| 2006-11-02 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 348.75 |
| 2006-11-01 | 5,400 | 5,400 | 5,390 | 5,390 | 200 | 336.88 |
| 2006-10-30 | 5,590 | 5,590 | 5,530 | 5,530 | 700 | 345.63 |
| 2006-10-27 | 5,530 | 5,530 | 5,530 | 5,530 | 500 | 345.63 |
| 2006-10-26 | 5,420 | 5,420 | 5,420 | 5,420 | 500 | 338.75 |
| 2006-10-25 | 5,420 | 5,420 | 5,420 | 5,420 | 700 | 338.75 |
| 2006-10-24 | 5,420 | 5,420 | 5,420 | 5,420 | 700 | 338.75 |
| 2006-10-23 | 5,420 | 5,420 | 5,420 | 5,420 | 500 | 338.75 |
| 2006-10-20 | 5,440 | 5,440 | 5,370 | 5,370 | 1,800 | 335.63 |
| 2006-10-19 | 5,420 | 5,420 | 5,400 | 5,400 | 2,500 | 337.50 |
| 2006-10-18 | 5,420 | 5,420 | 5,420 | 5,420 | 600 | 338.75 |
| 2006-10-17 | 5,400 | 5,420 | 5,400 | 5,420 | 700 | 338.75 |
| 2006-10-16 | 5,360 | 5,420 | 5,360 | 5,400 | 1,600 | 337.50 |
| 2006-10-13 | 5,470 | 5,470 | 5,350 | 5,360 | 600 | 335 |
| 2006-10-12 | 5,500 | 5,500 | 5,490 | 5,490 | 500 | 343.13 |
| 2006-10-11 | 5,620 | 5,620 | 5,500 | 5,500 | 1,300 | 343.75 |
| 2006-10-10 | 5,550 | 5,650 | 5,550 | 5,600 | 1,100 | 350 |
| 2006-10-06 | 5,890 | 5,890 | 5,850 | 5,850 | 200 | 365.63 |
| 2006-10-05 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 368.75 |
| 2006-10-04 | 5,900 | 5,900 | 5,850 | 5,850 | 600 | 365.63 |
| 2006-10-03 | 5,900 | 5,900 | 5,850 | 5,850 | 500 | 365.63 |
| 2006-10-02 | 5,900 | 5,900 | 5,750 | 5,750 | 200 | 359.38 |
| 2006-09-29 | 5,890 | 5,900 | 5,890 | 5,900 | 200 | 368.75 |
| 2006-09-28 | 5,940 | 5,940 | 5,800 | 5,900 | 500 | 368.75 |
| 2006-09-27 | 5,950 | 5,950 | 5,950 | 5,950 | 500 | 371.88 |
| 2006-09-26 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 371.88 |
| 2006-09-22 | 5,970 | 5,980 | 5,950 | 5,960 | 3,700 | 372.50 |
| 2006-09-21 | 5,980 | 6,100 | 5,970 | 6,100 | 7,700 | 381.25 |
| 2006-09-20 | 6,020 | 6,020 | 5,700 | 5,990 | 900 | 374.38 |
| 2006-09-19 | 6,100 | 6,100 | 6,030 | 6,040 | 1,600 | 377.50 |
| 2006-09-15 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 381.25 |
| 2006-09-14 | 6,160 | 6,160 | 6,050 | 6,050 | 300 | 378.13 |
| 2006-09-13 | 6,160 | 6,160 | 6,100 | 6,100 | 500 | 381.25 |
| 2006-09-12 | 6,100 | 6,150 | 6,100 | 6,150 | 600 | 384.38 |
| 2006-09-11 | 6,140 | 6,150 | 6,140 | 6,150 | 200 | 384.38 |
| 2006-09-08 | 6,100 | 6,130 | 6,100 | 6,130 | 700 | 383.13 |
| 2006-09-07 | 6,150 | 6,150 | 6,130 | 6,130 | 1,100 | 383.13 |
| 2006-09-06 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 381.88 |
| 2006-09-05 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 381.25 |
| 2006-09-04 | 6,060 | 6,100 | 6,060 | 6,100 | 400 | 381.25 |
| 2006-09-01 | 6,030 | 6,030 | 6,030 | 6,030 | 700 | 376.88 |
| 2006-08-31 | 6,200 | 6,200 | 6,030 | 6,030 | 600 | 376.88 |
| 2006-08-30 | 6,100 | 6,100 | 5,990 | 6,050 | 2,300 | 378.13 |
| 2006-08-29 | 6,040 | 6,050 | 6,040 | 6,050 | 300 | 378.13 |
| 2006-08-28 | 6,000 | 6,000 | 6,000 | 6,000 | 700 | 375 |
| 2006-08-25 | 5,900 | 5,930 | 5,880 | 5,930 | 1,300 | 370.63 |
| 2006-08-24 | 5,940 | 5,950 | 5,910 | 5,930 | 2,000 | 370.63 |
| 2006-08-23 | 5,940 | 5,950 | 5,920 | 5,950 | 600 | 371.88 |
| 2006-08-22 | 5,900 | 5,940 | 5,900 | 5,940 | 1,700 | 371.25 |
| 2006-08-21 | 5,930 | 5,940 | 5,910 | 5,940 | 300 | 371.25 |
| 2006-08-18 | 5,900 | 5,960 | 5,900 | 5,930 | 1,300 | 370.63 |
| 2006-08-17 | 5,900 | 5,960 | 5,900 | 5,900 | 1,700 | 368.75 |
| 2006-08-16 | 5,900 | 5,950 | 5,900 | 5,900 | 1,800 | 368.75 |
| 2006-08-15 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 365.63 |
| 2006-08-14 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 365.63 |
| 2006-08-11 | 5,700 | 5,740 | 5,700 | 5,740 | 300 | 358.75 |
| 2006-08-10 | 5,760 | 5,780 | 5,700 | 5,700 | 1,200 | 356.25 |
| 2006-08-09 | 5,800 | 5,800 | 5,510 | 5,790 | 2,800 | 361.88 |
| 2006-08-08 | 5,900 | 5,900 | 5,880 | 5,900 | 1,300 | 368.75 |
| 2006-08-07 | 5,910 | 5,910 | 5,910 | 5,910 | 300 | 369.38 |
| 2006-08-04 | 5,900 | 5,930 | 5,900 | 5,900 | 600 | 368.75 |
| 2006-08-03 | 5,910 | 5,910 | 5,900 | 5,900 | 900 | 368.75 |
| 2006-08-02 | 5,900 | 6,000 | 5,900 | 6,000 | 700 | 375 |
| 2006-08-01 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 368.75 |
| 2006-07-31 | 5,900 | 5,920 | 5,810 | 5,890 | 1,800 | 368.13 |
| 2006-07-28 | 5,800 | 5,880 | 5,800 | 5,880 | 600 | 367.50 |
| 2006-07-27 | 5,900 | 5,900 | 5,880 | 5,880 | 600 | 367.50 |
| 2006-07-26 | 5,800 | 5,880 | 5,800 | 5,880 | 400 | 367.50 |
| 2006-07-25 | 5,850 | 5,850 | 5,800 | 5,800 | 500 | 362.50 |
| 2006-07-24 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 365.63 |
| 2006-07-21 | 5,800 | 5,850 | 5,800 | 5,850 | 400 | 365.63 |
| 2006-07-20 | 5,700 | 5,800 | 5,700 | 5,800 | 200 | 362.50 |
| 2006-07-19 | 5,660 | 5,670 | 5,650 | 5,650 | 1,600 | 353.13 |
| 2006-07-18 | 5,890 | 5,890 | 5,600 | 5,600 | 300 | 350 |
| 2006-07-14 | 5,930 | 5,930 | 5,860 | 5,900 | 500 | 368.75 |
| 2006-07-13 | 5,950 | 5,950 | 5,910 | 5,950 | 1,200 | 371.88 |
| 2006-07-12 | 6,370 | 6,370 | 6,300 | 6,300 | 6,300 | 393.75 |
| 2006-07-11 | 6,400 | 6,400 | 6,400 | 6,400 | 1,800 | 400 |
| 2006-07-10 | 6,440 | 6,450 | 6,400 | 6,450 | 3,100 | 403.13 |
| 2006-07-07 | 6,450 | 6,450 | 6,450 | 6,450 | 1,200 | 403.13 |
| 2006-07-06 | 6,480 | 6,500 | 6,450 | 6,500 | 1,900 | 406.25 |
| 2006-07-05 | 6,430 | 6,490 | 6,430 | 6,480 | 1,700 | 405 |
| 2006-07-04 | 6,490 | 6,500 | 6,450 | 6,500 | 2,200 | 406.25 |
| 2006-07-03 | 6,500 | 6,550 | 6,480 | 6,500 | 1,400 | 406.25 |
| 2006-06-30 | 6,400 | 6,500 | 6,400 | 6,500 | 2,100 | 406.25 |
| 2006-06-29 | 6,380 | 6,380 | 6,380 | 6,380 | 300 | 398.75 |
| 2006-06-28 | 6,300 | 6,300 | 6,300 | 6,300 | 300 | 393.75 |
| 2006-06-27 | 6,440 | 6,440 | 6,250 | 6,300 | 1,100 | 393.75 |
| 2006-06-26 | 6,300 | 6,350 | 6,300 | 6,350 | 700 | 396.88 |
| 2006-06-23 | 6,340 | 6,350 | 6,250 | 6,290 | 900 | 393.13 |
| 2006-06-22 | 6,150 | 6,280 | 6,150 | 6,250 | 600 | 390.63 |
| 2006-06-21 | 6,130 | 6,150 | 6,100 | 6,150 | 1,200 | 384.38 |
| 2006-06-20 | 6,200 | 6,200 | 6,100 | 6,150 | 300 | 384.38 |
| 2006-06-19 | 6,100 | 6,110 | 6,100 | 6,100 | 400 | 381.25 |
| 2006-06-16 | 6,080 | 6,150 | 6,080 | 6,150 | 2,600 | 384.38 |
| 2006-06-15 | 6,000 | 6,000 | 5,950 | 6,000 | 700 | 375 |
| 2006-06-14 | 5,960 | 5,960 | 5,860 | 5,900 | 1,300 | 368.75 |
| 2006-06-12 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 375 |
| 2006-06-09 | 5,630 | 5,990 | 5,630 | 5,990 | 600 | 374.38 |
| 2006-06-08 | 5,800 | 5,800 | 5,600 | 5,800 | 2,100 | 362.50 |
| 2006-06-07 | 6,040 | 6,040 | 5,850 | 5,850 | 1,600 | 365.63 |
| 2006-06-06 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 379.38 |
| 2006-06-05 | 5,910 | 5,970 | 5,600 | 5,970 | 1,100 | 373.13 |
| 2006-06-02 | 6,010 | 6,010 | 5,600 | 5,900 | 6,500 | 368.75 |
| 2006-06-01 | 6,050 | 6,150 | 5,990 | 6,000 | 5,200 | 375 |
| 2006-05-31 | 6,200 | 6,200 | 6,100 | 6,100 | 3,200 | 381.25 |
| 2006-05-30 | 6,310 | 6,310 | 6,200 | 6,200 | 700 | 387.50 |
| 2006-05-29 | 6,410 | 6,410 | 6,330 | 6,330 | 600 | 395.63 |
| 2006-05-26 | 6,420 | 6,420 | 6,310 | 6,310 | 500 | 394.38 |
| 2006-05-25 | 6,420 | 6,420 | 6,210 | 6,300 | 1,300 | 393.75 |
| 2006-05-24 | 6,510 | 6,510 | 6,400 | 6,420 | 2,000 | 401.25 |
| 2006-05-23 | 6,540 | 6,540 | 6,460 | 6,540 | 700 | 408.75 |
| 2006-05-22 | 6,530 | 6,700 | 6,500 | 6,600 | 2,400 | 412.50 |
| 2006-05-19 | 6,400 | 6,490 | 6,350 | 6,360 | 2,500 | 397.50 |
| 2006-05-18 | 6,390 | 6,400 | 6,290 | 6,390 | 2,300 | 399.38 |
| 2006-05-17 | 6,800 | 6,800 | 6,420 | 6,600 | 2,600 | 412.50 |
| 2006-05-16 | 7,200 | 7,210 | 7,200 | 7,210 | 1,000 | 450.63 |
| 2006-05-15 | 7,300 | 7,300 | 7,200 | 7,200 | 800 | 450 |
| 2006-05-12 | 7,400 | 7,400 | 7,300 | 7,310 | 900 | 456.88 |
| 2006-05-11 | 7,410 | 7,410 | 7,400 | 7,410 | 1,000 | 463.13 |
| 2006-05-10 | 7,420 | 7,430 | 7,410 | 7,410 | 700 | 463.13 |
| 2006-05-09 | 7,510 | 7,510 | 7,500 | 7,500 | 600 | 468.75 |
| 2006-05-08 | 7,550 | 7,550 | 7,530 | 7,530 | 600 | 470.63 |
| 2006-05-02 | 7,550 | 7,600 | 7,510 | 7,530 | 3,300 | 470.63 |
| 2006-05-01 | 7,600 | 7,600 | 7,550 | 7,550 | 200 | 471.88 |
| 2006-04-28 | 7,710 | 7,710 | 7,600 | 7,600 | 300 | 475 |
| 2006-04-27 | 7,630 | 7,710 | 7,480 | 7,710 | 800 | 481.88 |
| 2006-04-26 | 7,520 | 7,520 | 7,480 | 7,480 | 2,200 | 467.50 |
| 2006-04-25 | 7,600 | 7,600 | 7,480 | 7,480 | 600 | 467.50 |
| 2006-04-24 | 7,500 | 7,670 | 7,400 | 7,470 | 2,100 | 466.88 |
| 2006-04-21 | 7,750 | 7,750 | 7,700 | 7,700 | 300 | 481.25 |
| 2006-04-19 | 7,940 | 7,940 | 7,940 | 7,940 | 300 | 496.25 |
| 2006-04-18 | 7,790 | 7,940 | 7,790 | 7,940 | 1,400 | 496.25 |
| 2006-04-17 | 7,850 | 7,850 | 7,800 | 7,800 | 1,100 | 487.50 |
| 2006-04-14 | 7,890 | 7,890 | 7,880 | 7,880 | 500 | 492.50 |
| 2006-04-13 | 7,830 | 7,920 | 7,800 | 7,920 | 1,500 | 495 |
| 2006-04-12 | 7,930 | 7,950 | 7,890 | 7,950 | 2,300 | 496.88 |
| 2006-04-11 | 7,900 | 7,910 | 7,880 | 7,880 | 600 | 492.50 |
| 2006-04-10 | 7,860 | 7,910 | 7,860 | 7,910 | 200 | 494.38 |
| 2006-04-07 | 7,950 | 7,950 | 7,840 | 7,850 | 500 | 490.63 |
| 2006-04-06 | 7,910 | 7,910 | 7,840 | 7,840 | 900 | 490 |
| 2006-04-05 | 7,910 | 7,910 | 7,850 | 7,910 | 1,400 | 494.38 |
| 2006-04-04 | 7,910 | 7,910 | 7,720 | 7,810 | 1,300 | 488.13 |
| 2006-04-03 | 7,760 | 8,000 | 7,760 | 7,900 | 3,800 | 493.75 |
| 2006-03-31 | 7,290 | 7,560 | 7,290 | 7,560 | 3,200 | 472.50 |
| 2006-03-30 | 7,260 | 7,350 | 7,250 | 7,280 | 1,600 | 455 |
| 2006-03-29 | 7,160 | 7,250 | 7,160 | 7,250 | 1,000 | 453.13 |
| 2006-03-28 | 7,250 | 7,250 | 7,150 | 7,150 | 1,900 | 446.88 |
| 2006-03-27 | 7,250 | 7,300 | 7,250 | 7,250 | 1,500 | 453.13 |
| 2006-03-24 | 7,250 | 7,250 | 7,160 | 7,170 | 1,400 | 448.13 |
| 2006-03-23 | 7,250 | 7,250 | 7,200 | 7,230 | 3,200 | 451.88 |
| 2006-03-22 | 7,250 | 7,250 | 7,200 | 7,200 | 600 | 450 |
| 2006-03-20 | 7,200 | 7,200 | 7,160 | 7,160 | 700 | 447.50 |
| 2006-03-17 | 7,230 | 7,230 | 7,200 | 7,200 | 1,000 | 450 |
| 2006-03-16 | 7,230 | 7,230 | 7,230 | 7,230 | 500 | 451.88 |
| 2006-03-15 | 7,270 | 7,300 | 7,230 | 7,230 | 2,500 | 451.88 |
| 2006-03-14 | 7,220 | 7,300 | 7,210 | 7,290 | 1,100 | 455.63 |
| 2006-03-13 | 7,200 | 7,200 | 7,150 | 7,150 | 200 | 446.88 |
| 2006-03-10 | 7,200 | 7,200 | 7,150 | 7,200 | 1,000 | 450 |
| 2006-03-09 | 7,150 | 7,200 | 7,150 | 7,150 | 2,900 | 446.88 |
| 2006-03-08 | 7,210 | 7,210 | 7,150 | 7,150 | 2,300 | 446.88 |
| 2006-03-07 | 7,200 | 7,210 | 7,150 | 7,200 | 1,200 | 450 |
| 2006-03-06 | 7,300 | 7,300 | 7,210 | 7,210 | 200 | 450.63 |
| 2006-03-03 | 7,280 | 7,290 | 7,280 | 7,290 | 700 | 455.63 |
| 2006-03-02 | 7,290 | 7,300 | 7,290 | 7,290 | 1,500 | 455.63 |
| 2006-03-01 | 7,290 | 7,290 | 7,290 | 7,290 | 1,000 | 455.63 |
| 2006-02-28 | 7,280 | 7,300 | 7,280 | 7,290 | 400 | 455.63 |
| 2006-02-27 | 7,310 | 7,350 | 7,280 | 7,280 | 600 | 455 |
| 2006-02-24 | 7,170 | 7,170 | 7,010 | 7,010 | 200 | 438.13 |
| 2006-02-23 | 7,160 | 7,240 | 7,160 | 7,240 | 300 | 452.50 |
| 2006-02-22 | 7,580 | 7,580 | 7,050 | 7,050 | 300 | 440.63 |
| 2006-02-21 | 6,550 | 7,590 | 6,290 | 7,590 | 2,800 | 474.38 |
| 2006-02-20 | 6,950 | 6,950 | 6,600 | 6,650 | 1,300 | 415.63 |
| 2006-02-17 | 7,300 | 7,400 | 7,050 | 7,050 | 1,900 | 440.63 |
| 2006-02-16 | 7,380 | 7,400 | 7,300 | 7,380 | 800 | 461.25 |
| 2006-02-15 | 7,510 | 7,510 | 7,500 | 7,500 | 600 | 468.75 |
| 2006-02-14 | 7,370 | 7,490 | 7,200 | 7,300 | 3,100 | 456.25 |
| 2006-02-13 | 7,950 | 8,000 | 7,670 | 7,670 | 2,400 | 479.38 |
| 2006-02-10 | 8,040 | 8,040 | 7,900 | 7,950 | 2,000 | 496.88 |
| 2006-02-09 | 8,290 | 8,290 | 8,040 | 8,040 | 2,900 | 502.50 |
| 2006-02-08 | 8,330 | 8,490 | 8,210 | 8,490 | 6,400 | 530.63 |
| 2006-02-07 | 8,690 | 8,690 | 8,360 | 8,360 | 900 | 522.50 |
| 2006-02-06 | 8,110 | 8,700 | 8,090 | 8,700 | 8,300 | 543.75 |
| 2006-02-03 | 8,100 | 8,170 | 8,040 | 8,050 | 3,900 | 503.13 |
| 2006-02-02 | 7,960 | 8,050 | 7,960 | 8,000 | 3,000 | 500 |
| 2006-02-01 | 7,980 | 8,000 | 7,950 | 7,950 | 1,200 | 496.88 |
| 2006-01-31 | 8,150 | 8,150 | 8,010 | 8,100 | 2,500 | 506.25 |
| 2006-01-30 | 8,240 | 8,240 | 8,060 | 8,180 | 3,200 | 511.25 |
| 2006-01-27 | 8,010 | 8,100 | 7,900 | 7,940 | 3,300 | 496.25 |
| 2006-01-26 | 7,900 | 7,950 | 7,900 | 7,900 | 1,400 | 493.75 |
| 2006-01-25 | 7,930 | 7,930 | 7,900 | 7,900 | 1,800 | 493.75 |
| 2006-01-24 | 7,790 | 7,850 | 7,590 | 7,800 | 1,700 | 487.50 |
| 2006-01-23 | 7,800 | 7,800 | 7,500 | 7,500 | 2,100 | 468.75 |
| 2006-01-20 | 8,050 | 8,180 | 7,800 | 7,800 | 2,600 | 487.50 |
| 2006-01-19 | 7,810 | 8,250 | 7,810 | 8,100 | 2,100 | 506.25 |
| 2006-01-18 | 8,080 | 8,080 | 7,700 | 7,930 | 12,400 | 495.63 |
| 2006-01-17 | 8,200 | 8,400 | 8,090 | 8,150 | 18,000 | 509.38 |
| 2006-01-16 | 8,350 | 8,670 | 8,230 | 8,400 | 14,500 | 525 |
| 2006-01-13 | 7,980 | 8,170 | 7,940 | 8,050 | 16,100 | 503.13 |
| 2006-01-12 | 7,750 | 7,980 | 7,640 | 7,980 | 14,300 | 498.75 |
| 2006-01-11 | 7,690 | 7,780 | 7,670 | 7,780 | 15,000 | 486.25 |
| 2006-01-10 | 7,500 | 7,780 | 7,500 | 7,780 | 21,300 | 486.25 |
| 2006-01-06 | 7,380 | 7,430 | 7,340 | 7,380 | 16,500 | 461.25 |
| 2006-01-05 | 7,080 | 7,400 | 7,080 | 7,280 | 18,400 | 455 |
| 2006-01-04 | 6,910 | 6,960 | 6,880 | 6,890 | 9,100 | 430.63 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-12-28]1株→2株 [2014-09-26]1株→2株 [2012-09-26]1株→2株 [2005-03-28]1株→2株