6278 ユニオンツール(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 | 5,340 | 5,390 | 5,340 | 5,360 | 21,800 | 5,360 |
| 2006-12-28 | 5,310 | 5,380 | 5,310 | 5,370 | 72,000 | 5,370 |
| 2006-12-27 | 5,410 | 5,450 | 5,330 | 5,360 | 95,200 | 5,360 |
| 2006-12-26 | 5,410 | 5,450 | 5,370 | 5,430 | 61,000 | 5,430 |
| 2006-12-25 | 5,480 | 5,530 | 5,430 | 5,460 | 73,600 | 5,460 |
| 2006-12-22 | 5,510 | 5,540 | 5,450 | 5,500 | 95,500 | 5,500 |
| 2006-12-21 | 5,550 | 5,630 | 5,520 | 5,580 | 81,000 | 5,580 |
| 2006-12-20 | 5,490 | 5,650 | 5,490 | 5,590 | 86,900 | 5,590 |
| 2006-12-19 | 5,530 | 5,560 | 5,470 | 5,480 | 87,600 | 5,480 |
| 2006-12-18 | 5,700 | 5,700 | 5,580 | 5,610 | 86,300 | 5,610 |
| 2006-12-15 | 5,650 | 5,730 | 5,620 | 5,710 | 169,700 | 5,710 |
| 2006-12-14 | 5,600 | 5,670 | 5,570 | 5,650 | 80,900 | 5,650 |
| 2006-12-13 | 5,530 | 5,630 | 5,530 | 5,630 | 49,000 | 5,630 |
| 2006-12-12 | 5,650 | 5,660 | 5,550 | 5,620 | 120,200 | 5,620 |
| 2006-12-11 | 5,650 | 5,690 | 5,610 | 5,690 | 53,000 | 5,690 |
| 2006-12-08 | 5,670 | 5,700 | 5,600 | 5,610 | 120,000 | 5,610 |
| 2006-12-07 | 5,500 | 5,700 | 5,470 | 5,640 | 191,500 | 5,640 |
| 2006-12-06 | 5,450 | 5,460 | 5,350 | 5,450 | 58,100 | 5,450 |
| 2006-12-05 | 5,390 | 5,460 | 5,360 | 5,360 | 77,400 | 5,360 |
| 2006-12-04 | 5,390 | 5,400 | 5,350 | 5,390 | 45,100 | 5,390 |
| 2006-12-01 | 5,320 | 5,410 | 5,300 | 5,390 | 78,800 | 5,390 |
| 2006-11-30 | 5,280 | 5,290 | 5,210 | 5,290 | 63,400 | 5,290 |
| 2006-11-29 | 5,200 | 5,290 | 5,200 | 5,290 | 48,900 | 5,290 |
| 2006-11-28 | 5,080 | 5,180 | 5,070 | 5,170 | 62,300 | 5,170 |
| 2006-11-27 | 5,050 | 5,160 | 5,050 | 5,130 | 70,700 | 5,130 |
| 2006-11-24 | 5,100 | 5,180 | 5,050 | 5,150 | 143,100 | 5,150 |
| 2006-11-22 | 5,090 | 5,230 | 5,060 | 5,220 | 165,800 | 5,220 |
| 2006-11-21 | 5,080 | 5,110 | 5,010 | 5,050 | 144,200 | 5,050 |
| 2006-11-20 | 5,380 | 5,420 | 5,160 | 5,160 | 136,600 | 5,160 |
| 2006-11-17 | 5,470 | 5,470 | 5,310 | 5,390 | 63,500 | 5,390 |
| 2006-11-16 | 5,440 | 5,490 | 5,420 | 5,460 | 79,400 | 5,460 |
| 2006-11-15 | 5,410 | 5,480 | 5,390 | 5,430 | 135,000 | 5,430 |
| 2006-11-14 | 5,110 | 5,310 | 5,070 | 5,310 | 136,400 | 5,310 |
| 2006-11-13 | 5,080 | 5,080 | 4,970 | 5,020 | 139,100 | 5,020 |
| 2006-11-10 | 5,040 | 5,140 | 5,040 | 5,060 | 97,100 | 5,060 |
| 2006-11-09 | 5,130 | 5,130 | 5,020 | 5,030 | 114,000 | 5,030 |
| 2006-11-08 | 5,300 | 5,300 | 5,130 | 5,140 | 85,100 | 5,140 |
| 2006-11-07 | 5,320 | 5,340 | 5,300 | 5,300 | 49,100 | 5,300 |
| 2006-11-06 | 5,270 | 5,300 | 5,200 | 5,290 | 75,000 | 5,290 |
| 2006-11-02 | 5,250 | 5,260 | 5,190 | 5,260 | 109,600 | 5,260 |
| 2006-11-01 | 5,270 | 5,300 | 5,250 | 5,260 | 94,500 | 5,260 |
| 2006-10-31 | 5,250 | 5,340 | 5,230 | 5,320 | 109,000 | 5,320 |
| 2006-10-30 | 5,300 | 5,300 | 5,240 | 5,250 | 134,700 | 5,250 |
| 2006-10-27 | 5,340 | 5,340 | 5,250 | 5,340 | 186,900 | 5,340 |
| 2006-10-26 | 5,160 | 5,290 | 5,130 | 5,280 | 168,800 | 5,280 |
| 2006-10-25 | 5,140 | 5,200 | 5,090 | 5,150 | 130,800 | 5,150 |
| 2006-10-24 | 5,150 | 5,220 | 5,110 | 5,110 | 137,500 | 5,110 |
| 2006-10-23 | 5,210 | 5,210 | 5,100 | 5,140 | 142,800 | 5,140 |
| 2006-10-20 | 5,230 | 5,250 | 5,210 | 5,230 | 110,300 | 5,230 |
| 2006-10-19 | 5,280 | 5,330 | 5,220 | 5,250 | 183,600 | 5,250 |
| 2006-10-18 | 5,250 | 5,270 | 5,130 | 5,260 | 203,300 | 5,260 |
| 2006-10-17 | 5,330 | 5,330 | 5,160 | 5,210 | 218,400 | 5,210 |
| 2006-10-16 | 5,170 | 5,330 | 5,130 | 5,320 | 290,300 | 5,320 |
| 2006-10-13 | 4,900 | 5,070 | 4,890 | 5,070 | 297,400 | 5,070 |
| 2006-10-12 | 4,950 | 4,950 | 4,700 | 4,750 | 346,000 | 4,750 |
| 2006-10-11 | 5,050 | 5,050 | 4,890 | 4,890 | 394,600 | 4,890 |
| 2006-10-10 | 4,920 | 5,060 | 4,870 | 5,020 | 336,700 | 5,020 |
| 2006-10-06 | 4,910 | 4,930 | 4,760 | 4,820 | 303,100 | 4,820 |
| 2006-10-05 | 5,010 | 5,020 | 4,890 | 4,930 | 229,500 | 4,930 |
| 2006-10-04 | 4,950 | 5,030 | 4,930 | 4,940 | 248,200 | 4,940 |
| 2006-10-03 | 4,930 | 4,940 | 4,910 | 4,930 | 121,000 | 4,930 |
| 2006-10-02 | 4,950 | 4,980 | 4,910 | 4,930 | 124,500 | 4,930 |
| 2006-09-29 | 5,010 | 5,010 | 4,880 | 4,910 | 296,600 | 4,910 |
| 2006-09-28 | 4,900 | 5,040 | 4,850 | 4,920 | 455,600 | 4,920 |
| 2006-09-27 | 4,570 | 4,840 | 4,550 | 4,780 | 662,300 | 4,780 |
| 2006-09-26 | 4,700 | 4,730 | 4,410 | 4,440 | 633,500 | 4,440 |
| 2006-09-25 | 4,930 | 4,940 | 4,700 | 4,730 | 618,900 | 4,730 |
| 2006-09-22 | 5,090 | 5,170 | 4,970 | 4,980 | 739,600 | 4,980 |
| 2006-09-21 | 5,730 | 5,730 | 5,640 | 5,690 | 135,800 | 5,690 |
| 2006-09-20 | 5,750 | 5,750 | 5,610 | 5,730 | 70,000 | 5,730 |
| 2006-09-19 | 5,870 | 5,930 | 5,770 | 5,780 | 62,800 | 5,780 |
| 2006-09-15 | 5,950 | 5,950 | 5,770 | 5,870 | 54,300 | 5,870 |
| 2006-09-14 | 5,890 | 5,910 | 5,850 | 5,910 | 57,800 | 5,910 |
| 2006-09-13 | 5,930 | 6,010 | 5,800 | 5,800 | 61,400 | 5,800 |
| 2006-09-12 | 5,910 | 5,990 | 5,820 | 5,830 | 99,100 | 5,830 |
| 2006-09-11 | 6,100 | 6,100 | 5,900 | 5,900 | 93,900 | 5,900 |
| 2006-09-08 | 5,970 | 6,130 | 5,960 | 6,040 | 132,200 | 6,040 |
| 2006-09-07 | 6,180 | 6,200 | 6,000 | 6,050 | 129,700 | 6,050 |
| 2006-09-06 | 6,380 | 6,430 | 6,250 | 6,250 | 105,200 | 6,250 |
| 2006-09-05 | 6,270 | 6,360 | 6,230 | 6,360 | 158,200 | 6,360 |
| 2006-09-04 | 6,090 | 6,250 | 6,090 | 6,210 | 110,900 | 6,210 |
| 2006-09-01 | 6,150 | 6,150 | 6,050 | 6,080 | 47,500 | 6,080 |
| 2006-08-31 | 6,000 | 6,200 | 6,000 | 6,140 | 138,700 | 6,140 |
| 2006-08-30 | 5,940 | 6,000 | 5,940 | 5,990 | 80,600 | 5,990 |
| 2006-08-29 | 5,910 | 5,940 | 5,870 | 5,890 | 62,100 | 5,890 |
| 2006-08-28 | 5,970 | 5,990 | 5,830 | 5,830 | 48,600 | 5,830 |
| 2006-08-25 | 6,000 | 6,000 | 5,920 | 5,970 | 49,000 | 5,970 |
| 2006-08-24 | 6,030 | 6,030 | 5,950 | 5,960 | 45,300 | 5,960 |
| 2006-08-23 | 5,980 | 6,050 | 5,960 | 6,000 | 47,400 | 6,000 |
| 2006-08-22 | 5,900 | 5,990 | 5,900 | 5,930 | 64,500 | 5,930 |
| 2006-08-21 | 6,080 | 6,080 | 5,900 | 5,920 | 69,900 | 5,920 |
| 2006-08-18 | 6,050 | 6,070 | 5,990 | 6,050 | 68,200 | 6,050 |
| 2006-08-17 | 6,080 | 6,130 | 6,050 | 6,060 | 112,400 | 6,060 |
| 2006-08-16 | 5,990 | 6,010 | 5,910 | 6,010 | 97,800 | 6,010 |
| 2006-08-15 | 5,890 | 5,920 | 5,790 | 5,890 | 76,600 | 5,890 |
| 2006-08-14 | 5,750 | 5,800 | 5,690 | 5,790 | 61,100 | 5,790 |
| 2006-08-11 | 5,600 | 5,780 | 5,580 | 5,690 | 90,100 | 5,690 |
| 2006-08-10 | 5,570 | 5,570 | 5,450 | 5,540 | 79,800 | 5,540 |
| 2006-08-09 | 5,470 | 5,580 | 5,370 | 5,580 | 80,200 | 5,580 |
| 2006-08-08 | 5,630 | 5,650 | 5,470 | 5,500 | 163,200 | 5,500 |
| 2006-08-07 | 5,720 | 5,740 | 5,620 | 5,630 | 76,300 | 5,630 |
| 2006-08-04 | 5,930 | 5,940 | 5,720 | 5,790 | 87,000 | 5,790 |
| 2006-08-03 | 5,950 | 6,030 | 5,830 | 5,860 | 134,100 | 5,860 |
| 2006-08-02 | 5,880 | 5,880 | 5,750 | 5,850 | 60,200 | 5,850 |
| 2006-08-01 | 5,900 | 5,960 | 5,860 | 5,900 | 66,000 | 5,900 |
| 2006-07-31 | 5,970 | 6,030 | 5,900 | 6,000 | 142,500 | 6,000 |
| 2006-07-28 | 5,810 | 5,970 | 5,760 | 5,960 | 222,400 | 5,960 |
| 2006-07-27 | 5,540 | 5,630 | 5,420 | 5,610 | 115,500 | 5,610 |
| 2006-07-26 | 5,480 | 5,490 | 5,400 | 5,450 | 80,500 | 5,450 |
| 2006-07-25 | 5,480 | 5,550 | 5,360 | 5,380 | 78,700 | 5,380 |
| 2006-07-24 | 5,320 | 5,350 | 5,210 | 5,280 | 93,100 | 5,280 |
| 2006-07-21 | 5,410 | 5,560 | 5,400 | 5,490 | 133,500 | 5,490 |
| 2006-07-20 | 5,630 | 5,630 | 5,400 | 5,560 | 213,300 | 5,560 |
| 2006-07-19 | 5,050 | 5,150 | 4,960 | 5,040 | 65,100 | 5,040 |
| 2006-07-18 | 5,250 | 5,360 | 4,920 | 5,030 | 154,900 | 5,030 |
| 2006-07-14 | 5,400 | 5,450 | 5,240 | 5,370 | 57,300 | 5,370 |
| 2006-07-13 | 5,500 | 5,620 | 5,430 | 5,460 | 86,100 | 5,460 |
| 2006-07-12 | 5,700 | 5,720 | 5,520 | 5,570 | 64,300 | 5,570 |
| 2006-07-11 | 5,710 | 5,750 | 5,650 | 5,700 | 82,400 | 5,700 |
| 2006-07-10 | 5,840 | 5,880 | 5,640 | 5,850 | 82,600 | 5,850 |
| 2006-07-07 | 5,950 | 5,970 | 5,870 | 5,900 | 54,600 | 5,900 |
| 2006-07-06 | 5,940 | 5,960 | 5,860 | 5,920 | 75,600 | 5,920 |
| 2006-07-05 | 5,850 | 5,940 | 5,840 | 5,930 | 66,200 | 5,930 |
| 2006-07-04 | 6,000 | 6,080 | 5,930 | 5,940 | 68,800 | 5,940 |
| 2006-07-03 | 5,760 | 5,990 | 5,750 | 5,910 | 113,600 | 5,910 |
| 2006-06-30 | 5,730 | 5,820 | 5,710 | 5,790 | 92,600 | 5,790 |
| 2006-06-29 | 5,700 | 5,750 | 5,660 | 5,700 | 82,300 | 5,700 |
| 2006-06-28 | 5,700 | 5,760 | 5,680 | 5,690 | 65,200 | 5,690 |
| 2006-06-27 | 5,900 | 5,950 | 5,810 | 5,860 | 83,400 | 5,860 |
| 2006-06-26 | 5,760 | 5,900 | 5,730 | 5,880 | 62,100 | 5,880 |
| 2006-06-23 | 5,680 | 5,820 | 5,640 | 5,810 | 54,500 | 5,810 |
| 2006-06-22 | 5,680 | 5,820 | 5,660 | 5,780 | 90,500 | 5,780 |
| 2006-06-21 | 5,630 | 5,730 | 5,480 | 5,640 | 122,500 | 5,640 |
| 2006-06-20 | 5,860 | 5,880 | 5,680 | 5,730 | 89,500 | 5,730 |
| 2006-06-19 | 6,160 | 6,200 | 5,880 | 5,910 | 121,200 | 5,910 |
| 2006-06-16 | 6,220 | 6,220 | 5,950 | 6,150 | 131,600 | 6,150 |
| 2006-06-15 | 5,750 | 5,800 | 5,620 | 5,720 | 78,700 | 5,720 |
| 2006-06-14 | 5,550 | 5,700 | 5,460 | 5,650 | 84,300 | 5,650 |
| 2006-06-13 | 5,740 | 5,740 | 5,550 | 5,560 | 91,900 | 5,560 |
| 2006-06-12 | 5,640 | 5,760 | 5,620 | 5,730 | 88,200 | 5,730 |
| 2006-06-09 | 5,620 | 5,800 | 5,470 | 5,630 | 126,000 | 5,630 |
| 2006-06-08 | 5,800 | 5,800 | 5,410 | 5,540 | 154,700 | 5,540 |
| 2006-06-07 | 5,920 | 6,070 | 5,800 | 5,820 | 75,500 | 5,820 |
| 2006-06-06 | 6,010 | 6,140 | 5,990 | 6,020 | 59,400 | 6,020 |
| 2006-06-05 | 6,180 | 6,250 | 6,100 | 6,210 | 49,700 | 6,210 |
| 2006-06-02 | 6,170 | 6,320 | 5,830 | 6,260 | 128,500 | 6,260 |
| 2006-06-01 | 6,390 | 6,400 | 6,130 | 6,160 | 100,400 | 6,160 |
| 2006-05-31 | 6,500 | 6,580 | 6,300 | 6,410 | 118,500 | 6,410 |
| 2006-05-30 | 6,530 | 6,580 | 6,510 | 6,570 | 63,000 | 6,570 |
| 2006-05-29 | 6,700 | 6,730 | 6,530 | 6,590 | 97,500 | 6,590 |
| 2006-05-26 | 6,700 | 6,760 | 6,570 | 6,660 | 89,000 | 6,660 |
| 2006-05-25 | 6,590 | 6,780 | 6,560 | 6,620 | 91,100 | 6,620 |
| 2006-05-24 | 6,440 | 6,680 | 6,440 | 6,650 | 63,800 | 6,650 |
| 2006-05-23 | 6,600 | 6,640 | 6,390 | 6,440 | 134,800 | 6,440 |
| 2006-05-22 | 7,070 | 7,160 | 6,680 | 6,740 | 77,200 | 6,740 |
| 2006-05-19 | 6,700 | 6,930 | 6,670 | 6,900 | 105,200 | 6,900 |
| 2006-05-18 | 6,590 | 6,830 | 6,410 | 6,810 | 106,500 | 6,810 |
| 2006-05-17 | 6,540 | 6,720 | 6,480 | 6,690 | 98,900 | 6,690 |
| 2006-05-16 | 6,780 | 6,930 | 6,450 | 6,450 | 121,300 | 6,450 |
| 2006-05-15 | 6,800 | 7,000 | 6,750 | 6,820 | 45,400 | 6,820 |
| 2006-05-12 | 6,990 | 7,030 | 6,920 | 7,000 | 44,200 | 7,000 |
| 2006-05-11 | 7,190 | 7,260 | 7,050 | 7,090 | 82,100 | 7,090 |
| 2006-05-10 | 7,370 | 7,390 | 7,240 | 7,290 | 100,300 | 7,290 |
| 2006-05-09 | 7,520 | 7,530 | 7,430 | 7,470 | 96,100 | 7,470 |
| 2006-05-08 | 7,660 | 7,660 | 7,470 | 7,530 | 112,700 | 7,530 |
| 2006-05-02 | 7,560 | 7,660 | 7,510 | 7,630 | 88,200 | 7,630 |
| 2006-05-01 | 7,390 | 7,600 | 7,340 | 7,560 | 98,600 | 7,560 |
| 2006-04-28 | 7,430 | 7,430 | 7,250 | 7,380 | 75,500 | 7,380 |
| 2006-04-27 | 7,450 | 7,470 | 7,290 | 7,440 | 98,500 | 7,440 |
| 2006-04-26 | 7,210 | 7,390 | 7,210 | 7,350 | 110,100 | 7,350 |
| 2006-04-25 | 7,250 | 7,290 | 7,110 | 7,150 | 72,400 | 7,150 |
| 2006-04-24 | 7,230 | 7,340 | 7,150 | 7,180 | 78,500 | 7,180 |
| 2006-04-21 | 7,310 | 7,460 | 7,310 | 7,440 | 97,600 | 7,440 |
| 2006-04-20 | 7,610 | 7,610 | 7,430 | 7,510 | 87,000 | 7,510 |
| 2006-04-19 | 7,780 | 7,780 | 7,650 | 7,670 | 133,900 | 7,670 |
| 2006-04-18 | 7,200 | 7,640 | 7,150 | 7,620 | 112,300 | 7,620 |
| 2006-04-17 | 7,760 | 7,760 | 7,370 | 7,400 | 139,800 | 7,400 |
| 2006-04-14 | 7,720 | 7,830 | 7,720 | 7,760 | 61,700 | 7,760 |
| 2006-04-13 | 7,660 | 7,840 | 7,620 | 7,770 | 76,300 | 7,770 |
| 2006-04-12 | 7,720 | 7,800 | 7,680 | 7,700 | 53,900 | 7,700 |
| 2006-04-11 | 7,920 | 7,920 | 7,700 | 7,820 | 87,900 | 7,820 |
| 2006-04-10 | 7,900 | 7,980 | 7,860 | 7,960 | 72,400 | 7,960 |
| 2006-04-07 | 7,990 | 8,040 | 7,820 | 8,000 | 174,700 | 8,000 |
| 2006-04-06 | 7,850 | 8,000 | 7,800 | 7,970 | 251,300 | 7,970 |
| 2006-04-05 | 7,740 | 7,880 | 7,630 | 7,670 | 162,300 | 7,670 |
| 2006-04-04 | 7,930 | 7,930 | 7,600 | 7,640 | 212,900 | 7,640 |
| 2006-04-03 | 7,700 | 7,980 | 7,690 | 7,950 | 203,800 | 7,950 |
| 2006-03-31 | 7,590 | 7,650 | 7,490 | 7,580 | 82,900 | 7,580 |
| 2006-03-30 | 7,640 | 7,650 | 7,490 | 7,580 | 169,700 | 7,580 |
| 2006-03-29 | 7,280 | 7,680 | 7,260 | 7,630 | 186,000 | 7,630 |
| 2006-03-28 | 7,130 | 7,290 | 7,100 | 7,220 | 91,700 | 7,220 |
| 2006-03-27 | 7,240 | 7,240 | 7,050 | 7,130 | 111,700 | 7,130 |
| 2006-03-24 | 7,000 | 7,360 | 6,970 | 7,280 | 168,300 | 7,280 |
| 2006-03-23 | 6,980 | 7,100 | 6,920 | 6,980 | 180,900 | 6,980 |
| 2006-03-22 | 6,910 | 6,980 | 6,810 | 6,880 | 79,200 | 6,880 |
| 2006-03-20 | 6,650 | 6,950 | 6,600 | 6,910 | 189,800 | 6,910 |
| 2006-03-17 | 6,590 | 6,590 | 6,450 | 6,560 | 90,600 | 6,560 |
| 2006-03-16 | 6,610 | 6,620 | 6,400 | 6,500 | 68,200 | 6,500 |
| 2006-03-15 | 6,610 | 6,660 | 6,510 | 6,570 | 68,100 | 6,570 |
| 2006-03-14 | 6,600 | 6,620 | 6,510 | 6,560 | 67,400 | 6,560 |
| 2006-03-13 | 6,330 | 6,630 | 6,330 | 6,560 | 110,700 | 6,560 |
| 2006-03-10 | 6,260 | 6,380 | 6,210 | 6,320 | 124,200 | 6,320 |
| 2006-03-09 | 6,140 | 6,280 | 6,130 | 6,270 | 89,900 | 6,270 |
| 2006-03-08 | 6,250 | 6,260 | 6,140 | 6,140 | 141,100 | 6,140 |
| 2006-03-07 | 6,120 | 6,160 | 6,070 | 6,120 | 119,000 | 6,120 |
| 2006-03-06 | 6,060 | 6,080 | 6,010 | 6,020 | 153,800 | 6,020 |
| 2006-03-03 | 5,810 | 5,970 | 5,760 | 5,880 | 130,200 | 5,880 |
| 2006-03-02 | 6,070 | 6,090 | 5,760 | 5,820 | 153,600 | 5,820 |
| 2006-03-01 | 6,000 | 6,140 | 5,920 | 5,980 | 140,000 | 5,980 |
| 2006-02-28 | 6,300 | 6,340 | 5,970 | 6,180 | 154,500 | 6,180 |
| 2006-02-27 | 6,570 | 6,600 | 6,300 | 6,300 | 138,600 | 6,300 |
| 2006-02-24 | 6,430 | 6,570 | 6,300 | 6,470 | 90,900 | 6,470 |
| 2006-02-23 | 6,340 | 6,450 | 6,100 | 6,430 | 193,200 | 6,430 |
| 2006-02-22 | 6,300 | 6,480 | 6,100 | 6,380 | 192,600 | 6,380 |
| 2006-02-21 | 5,770 | 6,350 | 5,770 | 6,290 | 157,500 | 6,290 |
| 2006-02-20 | 6,110 | 6,150 | 5,650 | 5,770 | 126,000 | 5,770 |
| 2006-02-17 | 6,320 | 6,460 | 6,010 | 6,110 | 78,400 | 6,110 |
| 2006-02-16 | 6,520 | 6,670 | 6,270 | 6,330 | 91,500 | 6,330 |
| 2006-02-15 | 6,370 | 6,780 | 6,360 | 6,510 | 210,400 | 6,510 |
| 2006-02-14 | 6,390 | 6,580 | 6,010 | 6,350 | 247,600 | 6,350 |
| 2006-02-13 | 7,140 | 7,190 | 6,450 | 6,590 | 206,900 | 6,590 |
| 2006-02-10 | 7,230 | 7,310 | 7,000 | 7,150 | 83,000 | 7,150 |
| 2006-02-09 | 7,470 | 7,500 | 7,130 | 7,230 | 134,700 | 7,230 |
| 2006-02-08 | 7,700 | 7,770 | 7,200 | 7,370 | 157,500 | 7,370 |
| 2006-02-07 | 7,720 | 7,850 | 7,670 | 7,770 | 131,700 | 7,770 |
| 2006-02-06 | 7,580 | 7,640 | 7,500 | 7,640 | 87,800 | 7,640 |
| 2006-02-03 | 7,570 | 7,640 | 7,360 | 7,480 | 223,900 | 7,480 |
| 2006-02-02 | 7,800 | 7,830 | 7,610 | 7,670 | 167,900 | 7,670 |
| 2006-02-01 | 7,570 | 7,750 | 7,530 | 7,640 | 130,300 | 7,640 |
| 2006-01-31 | 7,500 | 7,640 | 7,490 | 7,550 | 72,400 | 7,550 |
| 2006-01-30 | 7,700 | 7,720 | 7,490 | 7,520 | 365,500 | 7,520 |
| 2006-01-27 | 7,710 | 7,850 | 7,700 | 7,730 | 162,200 | 7,730 |
| 2006-01-26 | 7,390 | 7,670 | 7,310 | 7,650 | 201,200 | 7,650 |
| 2006-01-25 | 7,240 | 7,350 | 7,130 | 7,270 | 170,600 | 7,270 |
| 2006-01-24 | 6,960 | 7,140 | 6,940 | 7,060 | 183,500 | 7,060 |
| 2006-01-23 | 6,630 | 7,090 | 6,630 | 6,860 | 181,000 | 6,860 |
| 2006-01-20 | 7,190 | 7,250 | 6,790 | 6,930 | 196,400 | 6,930 |
| 2006-01-19 | 6,400 | 7,200 | 6,400 | 6,890 | 279,200 | 6,890 |
| 2006-01-18 | 6,600 | 6,600 | 5,910 | 6,500 | 386,000 | 6,500 |
| 2006-01-17 | 6,450 | 6,870 | 6,350 | 6,700 | 339,800 | 6,700 |
| 2006-01-16 | 6,090 | 6,530 | 6,040 | 6,500 | 293,000 | 6,500 |
| 2006-01-13 | 5,840 | 6,220 | 5,820 | 6,090 | 777,100 | 6,090 |
| 2006-01-12 | 5,850 | 6,060 | 5,810 | 5,830 | 753,800 | 5,830 |
| 2006-01-11 | 5,660 | 5,660 | 5,500 | 5,600 | 113,900 | 5,600 |
| 2006-01-10 | 5,670 | 5,720 | 5,640 | 5,670 | 99,000 | 5,670 |
| 2006-01-06 | 5,650 | 5,700 | 5,600 | 5,650 | 88,000 | 5,650 |
| 2006-01-05 | 5,660 | 5,700 | 5,600 | 5,640 | 77,000 | 5,640 |
| 2006-01-04 | 5,560 | 5,700 | 5,550 | 5,660 | 47,300 | 5,660 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
