6245 (株)ヒラノテクシード 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 | 1,749 | 1,770 | 1,740 | 1,770 | 15,000 | 1,770 |
| 2006-12-28 | 1,750 | 1,752 | 1,720 | 1,730 | 50,000 | 1,730 |
| 2006-12-27 | 1,800 | 1,800 | 1,752 | 1,752 | 32,000 | 1,752 |
| 2006-12-26 | 1,756 | 1,797 | 1,730 | 1,791 | 43,000 | 1,791 |
| 2006-12-25 | 1,752 | 1,761 | 1,738 | 1,757 | 51,000 | 1,757 |
| 2006-12-22 | 1,839 | 1,840 | 1,780 | 1,786 | 108,000 | 1,786 |
| 2006-12-21 | 1,740 | 1,824 | 1,712 | 1,824 | 211,000 | 1,824 |
| 2006-12-20 | 1,647 | 1,730 | 1,646 | 1,718 | 143,000 | 1,718 |
| 2006-12-19 | 1,690 | 1,695 | 1,646 | 1,655 | 112,000 | 1,655 |
| 2006-12-18 | 1,640 | 1,700 | 1,636 | 1,679 | 144,000 | 1,679 |
| 2006-12-15 | 1,580 | 1,615 | 1,570 | 1,610 | 110,000 | 1,610 |
| 2006-12-14 | 1,550 | 1,575 | 1,540 | 1,556 | 136,000 | 1,556 |
| 2006-12-13 | 1,516 | 1,548 | 1,516 | 1,540 | 60,000 | 1,540 |
| 2006-12-12 | 1,542 | 1,570 | 1,525 | 1,535 | 95,000 | 1,535 |
| 2006-12-11 | 1,520 | 1,547 | 1,520 | 1,540 | 50,000 | 1,540 |
| 2006-12-08 | 1,525 | 1,542 | 1,520 | 1,520 | 50,000 | 1,520 |
| 2006-12-07 | 1,550 | 1,550 | 1,527 | 1,527 | 34,000 | 1,527 |
| 2006-12-06 | 1,545 | 1,550 | 1,527 | 1,546 | 33,000 | 1,546 |
| 2006-12-05 | 1,560 | 1,575 | 1,531 | 1,531 | 97,000 | 1,531 |
| 2006-12-04 | 1,473 | 1,530 | 1,470 | 1,530 | 60,000 | 1,530 |
| 2006-12-01 | 1,440 | 1,478 | 1,438 | 1,474 | 111,000 | 1,474 |
| 2006-11-30 | 1,410 | 1,445 | 1,400 | 1,438 | 91,000 | 1,438 |
| 2006-11-29 | 1,370 | 1,400 | 1,365 | 1,385 | 86,000 | 1,385 |
| 2006-11-28 | 1,370 | 1,378 | 1,360 | 1,370 | 64,000 | 1,370 |
| 2006-11-27 | 1,367 | 1,390 | 1,367 | 1,388 | 25,000 | 1,388 |
| 2006-11-24 | 1,363 | 1,367 | 1,335 | 1,367 | 31,000 | 1,367 |
| 2006-11-22 | 1,340 | 1,377 | 1,338 | 1,364 | 46,000 | 1,364 |
| 2006-11-21 | 1,345 | 1,355 | 1,330 | 1,346 | 33,000 | 1,346 |
| 2006-11-20 | 1,395 | 1,395 | 1,340 | 1,346 | 81,000 | 1,346 |
| 2006-11-17 | 1,395 | 1,486 | 1,315 | 1,434 | 183,000 | 1,434 |
| 2006-11-16 | 1,370 | 1,395 | 1,366 | 1,384 | 49,000 | 1,384 |
| 2006-11-15 | 1,350 | 1,385 | 1,350 | 1,361 | 60,000 | 1,361 |
| 2006-11-14 | 1,340 | 1,360 | 1,340 | 1,360 | 27,000 | 1,360 |
| 2006-11-13 | 1,390 | 1,390 | 1,340 | 1,355 | 20,000 | 1,355 |
| 2006-11-10 | 1,400 | 1,405 | 1,393 | 1,393 | 19,000 | 1,393 |
| 2006-11-09 | 1,407 | 1,410 | 1,379 | 1,409 | 38,000 | 1,409 |
| 2006-11-08 | 1,440 | 1,460 | 1,425 | 1,425 | 17,000 | 1,425 |
| 2006-11-07 | 1,470 | 1,470 | 1,450 | 1,460 | 16,000 | 1,460 |
| 2006-11-06 | 1,476 | 1,476 | 1,455 | 1,470 | 14,000 | 1,470 |
| 2006-11-02 | 1,470 | 1,476 | 1,453 | 1,476 | 23,000 | 1,476 |
| 2006-11-01 | 1,451 | 1,486 | 1,446 | 1,470 | 43,000 | 1,470 |
| 2006-10-31 | 1,440 | 1,459 | 1,421 | 1,446 | 43,000 | 1,446 |
| 2006-10-30 | 1,449 | 1,454 | 1,422 | 1,441 | 54,000 | 1,441 |
| 2006-10-27 | 1,445 | 1,470 | 1,440 | 1,465 | 29,000 | 1,465 |
| 2006-10-26 | 1,405 | 1,465 | 1,401 | 1,465 | 50,000 | 1,465 |
| 2006-10-25 | 1,460 | 1,460 | 1,400 | 1,432 | 76,000 | 1,432 |
| 2006-10-24 | 1,484 | 1,485 | 1,450 | 1,450 | 78,000 | 1,450 |
| 2006-10-23 | 1,496 | 1,517 | 1,421 | 1,483 | 197,000 | 1,483 |
| 2006-10-20 | 1,409 | 1,495 | 1,396 | 1,483 | 325,000 | 1,483 |
| 2006-10-19 | 1,419 | 1,421 | 1,381 | 1,390 | 115,000 | 1,390 |
| 2006-10-18 | 1,387 | 1,430 | 1,360 | 1,392 | 98,000 | 1,392 |
| 2006-10-17 | 1,448 | 1,467 | 1,375 | 1,403 | 163,000 | 1,403 |
| 2006-10-16 | 1,379 | 1,419 | 1,379 | 1,412 | 184,000 | 1,412 |
| 2006-10-13 | 1,345 | 1,345 | 1,310 | 1,327 | 123,000 | 1,327 |
| 2006-10-12 | 1,290 | 1,370 | 1,253 | 1,294 | 144,000 | 1,294 |
| 2006-10-11 | 1,411 | 1,412 | 1,250 | 1,285 | 238,000 | 1,285 |
| 2006-10-10 | 1,465 | 1,480 | 1,412 | 1,437 | 112,000 | 1,437 |
| 2006-10-06 | 1,522 | 1,535 | 1,424 | 1,524 | 84,000 | 1,524 |
| 2006-10-05 | 1,564 | 1,564 | 1,520 | 1,523 | 74,000 | 1,523 |
| 2006-10-04 | 1,581 | 1,596 | 1,555 | 1,555 | 74,000 | 1,555 |
| 2006-10-03 | 1,610 | 1,610 | 1,575 | 1,581 | 66,000 | 1,581 |
| 2006-10-02 | 1,640 | 1,640 | 1,614 | 1,629 | 49,000 | 1,629 |
| 2006-09-29 | 1,620 | 1,660 | 1,610 | 1,651 | 76,000 | 1,651 |
| 2006-09-28 | 1,600 | 1,620 | 1,580 | 1,617 | 38,000 | 1,617 |
| 2006-09-27 | 1,603 | 1,655 | 1,521 | 1,575 | 94,000 | 1,575 |
| 2006-09-26 | 1,635 | 1,650 | 1,580 | 1,620 | 79,000 | 1,620 |
| 2006-09-25 | 1,661 | 1,670 | 1,635 | 1,670 | 53,000 | 1,670 |
| 2006-09-22 | 1,715 | 1,715 | 1,671 | 1,680 | 18,000 | 1,680 |
| 2006-09-21 | 1,750 | 1,750 | 1,675 | 1,700 | 32,000 | 1,700 |
| 2006-09-20 | 1,765 | 1,765 | 1,700 | 1,708 | 45,000 | 1,708 |
| 2006-09-19 | 1,753 | 1,770 | 1,753 | 1,765 | 37,000 | 1,765 |
| 2006-09-15 | 1,835 | 1,835 | 1,742 | 1,800 | 95,000 | 1,800 |
| 2006-09-14 | 1,861 | 1,861 | 1,813 | 1,846 | 39,000 | 1,846 |
| 2006-09-13 | 1,900 | 1,900 | 1,805 | 1,880 | 36,000 | 1,880 |
| 2006-09-12 | 1,865 | 1,900 | 1,800 | 1,900 | 31,000 | 1,900 |
| 2006-09-11 | 1,880 | 1,880 | 1,865 | 1,865 | 10,000 | 1,865 |
| 2006-09-08 | 1,898 | 1,898 | 1,877 | 1,880 | 16,000 | 1,880 |
| 2006-09-07 | 1,909 | 1,909 | 1,875 | 1,890 | 30,000 | 1,890 |
| 2006-09-06 | 1,938 | 1,938 | 1,901 | 1,910 | 18,000 | 1,910 |
| 2006-09-05 | 1,916 | 1,945 | 1,916 | 1,935 | 42,000 | 1,935 |
| 2006-09-04 | 1,950 | 1,950 | 1,906 | 1,925 | 38,000 | 1,925 |
| 2006-09-01 | 1,930 | 1,930 | 1,900 | 1,922 | 52,000 | 1,922 |
| 2006-08-31 | 1,903 | 1,980 | 1,903 | 1,961 | 23,000 | 1,961 |
| 2006-08-30 | 1,908 | 1,921 | 1,903 | 1,903 | 43,000 | 1,903 |
| 2006-08-29 | 1,900 | 1,906 | 1,884 | 1,884 | 21,000 | 1,884 |
| 2006-08-28 | 1,960 | 1,960 | 1,905 | 1,905 | 28,000 | 1,905 |
| 2006-08-25 | 1,980 | 1,982 | 1,955 | 1,960 | 21,000 | 1,960 |
| 2006-08-24 | 2,015 | 2,015 | 1,980 | 1,985 | 15,000 | 1,985 |
| 2006-08-23 | 2,000 | 2,015 | 1,955 | 2,015 | 30,000 | 2,015 |
| 2006-08-22 | 2,010 | 2,010 | 1,988 | 2,000 | 34,000 | 2,000 |
| 2006-08-21 | 2,040 | 2,040 | 2,020 | 2,025 | 6,000 | 2,025 |
| 2006-08-18 | 2,010 | 2,040 | 2,005 | 2,020 | 29,000 | 2,020 |
| 2006-08-17 | 2,065 | 2,065 | 2,010 | 2,010 | 23,000 | 2,010 |
| 2006-08-16 | 2,090 | 2,100 | 2,025 | 2,045 | 81,000 | 2,045 |
| 2006-08-15 | 2,080 | 2,080 | 2,025 | 2,040 | 26,000 | 2,040 |
| 2006-08-14 | 2,050 | 2,150 | 2,050 | 2,080 | 89,000 | 2,080 |
| 2006-08-11 | 2,000 | 2,080 | 1,986 | 2,080 | 48,000 | 2,080 |
| 2006-08-10 | 2,000 | 2,000 | 1,970 | 2,000 | 34,000 | 2,000 |
| 2006-08-09 | 1,950 | 2,000 | 1,940 | 2,000 | 9,000 | 2,000 |
| 2006-08-08 | 1,870 | 1,950 | 1,870 | 1,950 | 8,000 | 1,950 |
| 2006-08-07 | 1,945 | 1,945 | 1,890 | 1,900 | 23,000 | 1,900 |
| 2006-08-04 | 1,930 | 1,945 | 1,920 | 1,945 | 15,000 | 1,945 |
| 2006-08-03 | 1,920 | 1,930 | 1,861 | 1,930 | 34,000 | 1,930 |
| 2006-08-02 | 1,910 | 1,920 | 1,895 | 1,920 | 28,000 | 1,920 |
| 2006-08-01 | 1,950 | 1,950 | 1,923 | 1,939 | 21,000 | 1,939 |
| 2006-07-31 | 1,932 | 1,957 | 1,910 | 1,940 | 24,000 | 1,940 |
| 2006-07-28 | 1,910 | 1,930 | 1,895 | 1,910 | 30,000 | 1,910 |
| 2006-07-27 | 1,870 | 1,936 | 1,861 | 1,910 | 8,000 | 1,910 |
| 2006-07-26 | 1,930 | 1,930 | 1,870 | 1,900 | 5,000 | 1,900 |
| 2006-07-25 | 1,901 | 1,959 | 1,901 | 1,959 | 47,000 | 1,959 |
| 2006-07-24 | 1,841 | 1,861 | 1,801 | 1,860 | 9,000 | 1,860 |
| 2006-07-21 | 1,885 | 1,890 | 1,885 | 1,890 | 4,000 | 1,890 |
| 2006-07-20 | 1,900 | 1,960 | 1,880 | 1,942 | 33,000 | 1,942 |
| 2006-07-19 | 1,906 | 1,906 | 1,840 | 1,845 | 36,000 | 1,845 |
| 2006-07-18 | 2,030 | 2,030 | 1,900 | 1,900 | 31,000 | 1,900 |
| 2006-07-14 | 2,095 | 2,095 | 2,000 | 2,030 | 23,000 | 2,030 |
| 2006-07-13 | 2,070 | 2,125 | 2,070 | 2,125 | 19,000 | 2,125 |
| 2006-07-12 | 2,100 | 2,100 | 2,070 | 2,095 | 10,000 | 2,095 |
| 2006-07-11 | 2,125 | 2,125 | 2,100 | 2,100 | 7,000 | 2,100 |
| 2006-07-10 | 2,070 | 2,125 | 2,025 | 2,125 | 26,000 | 2,125 |
| 2006-07-07 | 2,145 | 2,145 | 2,110 | 2,110 | 40,000 | 2,110 |
| 2006-07-06 | 2,130 | 2,150 | 2,115 | 2,150 | 9,000 | 2,150 |
| 2006-07-05 | 2,160 | 2,165 | 2,120 | 2,160 | 35,000 | 2,160 |
| 2006-07-04 | 2,210 | 2,210 | 2,190 | 2,210 | 62,000 | 2,210 |
| 2006-07-03 | 2,105 | 2,215 | 2,105 | 2,210 | 47,000 | 2,210 |
| 2006-06-30 | 2,170 | 2,200 | 2,150 | 2,175 | 43,000 | 2,175 |
| 2006-06-29 | 2,115 | 2,120 | 2,100 | 2,110 | 29,000 | 2,110 |
| 2006-06-28 | 2,035 | 2,095 | 2,015 | 2,075 | 47,000 | 2,075 |
| 2006-06-27 | 2,095 | 2,095 | 2,020 | 2,020 | 84,000 | 2,020 |
| 2006-06-26 | 2,130 | 2,140 | 2,095 | 2,125 | 61,000 | 2,125 |
| 2006-06-23 | 2,075 | 2,200 | 2,050 | 2,190 | 38,000 | 2,190 |
| 2006-06-22 | 2,040 | 2,125 | 2,025 | 2,125 | 46,000 | 2,125 |
| 2006-06-21 | 2,000 | 2,010 | 1,995 | 2,000 | 38,000 | 2,000 |
| 2006-06-20 | 2,065 | 2,080 | 2,000 | 2,000 | 25,000 | 2,000 |
| 2006-06-19 | 2,045 | 2,080 | 2,045 | 2,080 | 52,000 | 2,080 |
| 2006-06-16 | 2,020 | 2,060 | 1,963 | 2,045 | 97,000 | 2,045 |
| 2006-06-15 | 1,870 | 1,921 | 1,840 | 1,900 | 70,000 | 1,900 |
| 2006-06-14 | 1,800 | 1,831 | 1,800 | 1,810 | 42,000 | 1,810 |
| 2006-06-13 | 1,897 | 1,920 | 1,850 | 1,851 | 38,000 | 1,851 |
| 2006-06-12 | 1,890 | 1,980 | 1,890 | 1,975 | 45,000 | 1,975 |
| 2006-06-09 | 1,890 | 2,000 | 1,880 | 1,986 | 61,000 | 1,986 |
| 2006-06-08 | 1,870 | 1,920 | 1,801 | 1,920 | 82,000 | 1,920 |
| 2006-06-07 | 1,950 | 1,980 | 1,925 | 1,945 | 37,000 | 1,945 |
| 2006-06-06 | 2,065 | 2,065 | 1,990 | 2,015 | 50,000 | 2,015 |
| 2006-06-05 | 2,185 | 2,185 | 2,105 | 2,105 | 6,000 | 2,105 |
| 2006-06-02 | 2,225 | 2,230 | 1,990 | 2,185 | 94,000 | 2,185 |
| 2006-06-01 | 2,230 | 2,330 | 2,225 | 2,235 | 173,000 | 2,235 |
| 2006-05-31 | 2,335 | 2,350 | 2,260 | 2,345 | 107,000 | 2,345 |
| 2006-05-30 | 2,350 | 2,390 | 2,320 | 2,375 | 56,000 | 2,375 |
| 2006-05-29 | 2,340 | 2,370 | 2,335 | 2,365 | 47,000 | 2,365 |
| 2006-05-26 | 2,280 | 2,330 | 2,265 | 2,330 | 32,000 | 2,330 |
| 2006-05-25 | 2,230 | 2,295 | 2,230 | 2,295 | 22,000 | 2,295 |
| 2006-05-24 | 2,200 | 2,270 | 2,185 | 2,270 | 30,000 | 2,270 |
| 2006-05-23 | 2,220 | 2,220 | 2,115 | 2,200 | 66,000 | 2,200 |
| 2006-05-22 | 2,285 | 2,360 | 2,205 | 2,240 | 135,000 | 2,240 |
| 2006-05-19 | 2,135 | 2,500 | 2,135 | 2,365 | 222,000 | 2,365 |
| 2006-05-18 | 2,065 | 2,200 | 2,050 | 2,165 | 28,000 | 2,165 |
| 2006-05-17 | 2,210 | 2,220 | 2,100 | 2,130 | 56,000 | 2,130 |
| 2006-05-16 | 2,285 | 2,350 | 2,165 | 2,170 | 40,000 | 2,170 |
| 2006-05-15 | 2,200 | 2,285 | 2,150 | 2,285 | 46,000 | 2,285 |
| 2006-05-12 | 2,200 | 2,240 | 2,120 | 2,240 | 50,000 | 2,240 |
| 2006-05-11 | 2,320 | 2,320 | 2,270 | 2,275 | 25,000 | 2,275 |
| 2006-05-10 | 2,330 | 2,340 | 2,315 | 2,320 | 31,000 | 2,320 |
| 2006-05-09 | 2,345 | 2,345 | 2,325 | 2,330 | 11,000 | 2,330 |
| 2006-05-08 | 2,345 | 2,355 | 2,325 | 2,345 | 52,000 | 2,345 |
| 2006-05-02 | 2,375 | 2,390 | 2,340 | 2,345 | 20,000 | 2,345 |
| 2006-05-01 | 2,360 | 2,400 | 2,360 | 2,380 | 29,000 | 2,380 |
| 2006-04-28 | 2,330 | 2,450 | 2,310 | 2,420 | 74,000 | 2,420 |
| 2006-04-27 | 2,375 | 2,420 | 2,360 | 2,420 | 47,000 | 2,420 |
| 2006-04-26 | 2,360 | 2,400 | 2,360 | 2,400 | 18,000 | 2,400 |
| 2006-04-25 | 2,280 | 2,395 | 2,270 | 2,395 | 37,000 | 2,395 |
| 2006-04-24 | 2,390 | 2,390 | 2,280 | 2,300 | 95,000 | 2,300 |
| 2006-04-21 | 2,450 | 2,470 | 2,440 | 2,450 | 42,000 | 2,450 |
| 2006-04-20 | 2,490 | 2,500 | 2,475 | 2,500 | 52,000 | 2,500 |
| 2006-04-19 | 2,500 | 2,500 | 2,440 | 2,470 | 39,000 | 2,470 |
| 2006-04-18 | 2,380 | 2,450 | 2,350 | 2,450 | 34,000 | 2,450 |
| 2006-04-17 | 2,450 | 2,480 | 2,425 | 2,430 | 19,000 | 2,430 |
| 2006-04-14 | 2,500 | 2,500 | 2,445 | 2,450 | 38,000 | 2,450 |
| 2006-04-13 | 2,450 | 2,500 | 2,425 | 2,500 | 48,000 | 2,500 |
| 2006-04-12 | 2,475 | 2,475 | 2,440 | 2,440 | 21,000 | 2,440 |
| 2006-04-11 | 2,555 | 2,555 | 2,500 | 2,510 | 48,000 | 2,510 |
| 2006-04-10 | 2,410 | 2,575 | 2,390 | 2,555 | 80,000 | 2,555 |
| 2006-04-07 | 2,450 | 2,450 | 2,400 | 2,410 | 42,000 | 2,410 |
| 2006-04-06 | 2,460 | 2,485 | 2,430 | 2,440 | 24,000 | 2,440 |
| 2006-04-05 | 2,535 | 2,545 | 2,450 | 2,460 | 73,000 | 2,460 |
| 2006-04-04 | 2,530 | 2,545 | 2,505 | 2,535 | 61,000 | 2,535 |
| 2006-04-03 | 2,480 | 2,530 | 2,460 | 2,525 | 57,000 | 2,525 |
| 2006-03-31 | 2,550 | 2,555 | 2,485 | 2,505 | 81,000 | 2,505 |
| 2006-03-30 | 2,580 | 2,580 | 2,490 | 2,550 | 132,000 | 2,550 |
| 2006-03-29 | 2,445 | 2,520 | 2,420 | 2,510 | 82,000 | 2,510 |
| 2006-03-28 | 2,445 | 2,450 | 2,420 | 2,430 | 30,000 | 2,430 |
| 2006-03-27 | 2,400 | 2,430 | 2,380 | 2,430 | 54,000 | 2,430 |
| 2006-03-24 | 2,380 | 2,390 | 2,350 | 2,390 | 57,000 | 2,390 |
| 2006-03-23 | 2,430 | 2,450 | 2,305 | 2,385 | 44,000 | 2,385 |
| 2006-03-22 | 2,390 | 2,440 | 2,320 | 2,440 | 53,000 | 2,440 |
| 2006-03-20 | 2,465 | 2,470 | 2,390 | 2,410 | 59,000 | 2,410 |
| 2006-03-17 | 2,340 | 2,450 | 2,275 | 2,450 | 118,000 | 2,450 |
| 2006-03-16 | 2,495 | 2,495 | 2,370 | 2,380 | 102,000 | 2,380 |
| 2006-03-15 | 2,500 | 2,560 | 2,440 | 2,535 | 263,000 | 2,535 |
| 2006-03-14 | 2,220 | 2,470 | 2,140 | 2,420 | 326,000 | 2,420 |
| 2006-03-13 | 2,090 | 2,130 | 2,060 | 2,110 | 65,000 | 2,110 |
| 2006-03-10 | 2,010 | 2,060 | 1,991 | 2,010 | 33,000 | 2,010 |
| 2006-03-09 | 1,991 | 2,040 | 1,971 | 2,020 | 54,000 | 2,020 |
| 2006-03-08 | 1,950 | 1,980 | 1,900 | 1,980 | 42,000 | 1,980 |
| 2006-03-07 | 2,010 | 2,020 | 1,965 | 1,980 | 34,000 | 1,980 |
| 2006-03-06 | 1,942 | 2,060 | 1,911 | 2,060 | 107,000 | 2,060 |
| 2006-03-03 | 1,980 | 2,005 | 1,931 | 1,941 | 35,000 | 1,941 |
| 2006-03-02 | 2,075 | 2,100 | 1,980 | 1,980 | 72,000 | 1,980 |
| 2006-03-01 | 1,940 | 2,100 | 1,940 | 2,020 | 75,000 | 2,020 |
| 2006-02-28 | 2,200 | 2,210 | 2,105 | 2,125 | 76,000 | 2,125 |
| 2006-02-27 | 2,200 | 2,220 | 2,145 | 2,210 | 57,000 | 2,210 |
| 2006-02-24 | 2,165 | 2,200 | 2,100 | 2,170 | 76,000 | 2,170 |
| 2006-02-23 | 2,140 | 2,250 | 2,140 | 2,215 | 116,000 | 2,215 |
| 2006-02-22 | 1,990 | 2,120 | 1,901 | 2,090 | 133,000 | 2,090 |
| 2006-02-21 | 1,772 | 1,960 | 1,772 | 1,960 | 139,000 | 1,960 |
| 2006-02-20 | 1,779 | 1,850 | 1,770 | 1,770 | 178,000 | 1,770 |
| 2006-02-17 | 2,060 | 2,080 | 1,890 | 1,910 | 129,000 | 1,910 |
| 2006-02-16 | 2,085 | 2,135 | 2,005 | 2,080 | 106,000 | 2,080 |
| 2006-02-15 | 2,295 | 2,315 | 2,100 | 2,100 | 72,000 | 2,100 |
| 2006-02-14 | 2,100 | 2,285 | 1,917 | 2,230 | 218,000 | 2,230 |
| 2006-02-13 | 2,410 | 2,415 | 2,175 | 2,205 | 155,000 | 2,205 |
| 2006-02-10 | 2,500 | 2,545 | 2,340 | 2,490 | 110,000 | 2,490 |
| 2006-02-09 | 2,615 | 2,615 | 2,460 | 2,545 | 114,000 | 2,545 |
| 2006-02-08 | 2,545 | 2,590 | 2,500 | 2,530 | 134,000 | 2,530 |
| 2006-02-07 | 2,745 | 2,795 | 2,625 | 2,665 | 154,000 | 2,665 |
| 2006-02-06 | 2,765 | 2,800 | 2,640 | 2,745 | 154,000 | 2,745 |
| 2006-02-03 | 2,525 | 2,770 | 2,520 | 2,730 | 315,000 | 2,730 |
| 2006-02-02 | 2,385 | 2,525 | 2,345 | 2,525 | 193,000 | 2,525 |
| 2006-02-01 | 2,120 | 2,400 | 2,120 | 2,390 | 242,000 | 2,390 |
| 2006-01-31 | 2,230 | 2,240 | 2,130 | 2,200 | 61,000 | 2,200 |
| 2006-01-30 | 2,285 | 2,295 | 2,210 | 2,210 | 78,000 | 2,210 |
| 2006-01-27 | 2,260 | 2,285 | 2,170 | 2,230 | 78,000 | 2,230 |
| 2006-01-26 | 2,065 | 2,160 | 2,065 | 2,160 | 74,000 | 2,160 |
| 2006-01-25 | 1,948 | 2,050 | 1,925 | 2,010 | 71,000 | 2,010 |
| 2006-01-24 | 1,951 | 1,955 | 1,900 | 1,920 | 63,000 | 1,920 |
| 2006-01-23 | 1,850 | 1,980 | 1,850 | 1,880 | 90,000 | 1,880 |
| 2006-01-20 | 2,210 | 2,220 | 2,000 | 2,015 | 116,000 | 2,015 |
| 2006-01-19 | 1,810 | 2,140 | 1,810 | 2,110 | 181,000 | 2,110 |
| 2006-01-18 | 2,000 | 2,000 | 1,800 | 1,900 | 333,000 | 1,900 |
| 2006-01-17 | 2,180 | 2,365 | 2,090 | 2,200 | 320,000 | 2,200 |
| 2006-01-16 | 2,150 | 2,220 | 2,100 | 2,220 | 283,000 | 2,220 |
| 2006-01-13 | 1,980 | 2,030 | 1,955 | 2,030 | 301,000 | 2,030 |
| 2006-01-12 | 1,779 | 1,950 | 1,765 | 1,920 | 271,000 | 1,920 |
| 2006-01-11 | 1,762 | 1,790 | 1,741 | 1,741 | 107,000 | 1,741 |
| 2006-01-10 | 1,800 | 1,800 | 1,748 | 1,762 | 191,000 | 1,762 |
| 2006-01-06 | 1,612 | 1,694 | 1,612 | 1,694 | 126,000 | 1,694 |
| 2006-01-05 | 1,610 | 1,618 | 1,596 | 1,610 | 75,000 | 1,610 |
| 2006-01-04 | 1,591 | 1,610 | 1,591 | 1,598 | 40,000 | 1,598 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
