6279 (株)瑞光 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 | 1,018 | 1,018 | 1,015 | 1,017 | 6,200 | 254.25 |
| 2006-12-28 | 1,007 | 1,009 | 1,005 | 1,009 | 3,100 | 252.25 |
| 2006-12-27 | 1,010 | 1,012 | 1,005 | 1,005 | 9,000 | 251.25 |
| 2006-12-26 | 993 | 1,004 | 993 | 1,004 | 4,900 | 251 |
| 2006-12-25 | 1,000 | 1,008 | 996 | 1,000 | 16,200 | 250 |
| 2006-12-22 | 1,002 | 1,004 | 1,000 | 1,000 | 8,900 | 250 |
| 2006-12-21 | 997 | 1,010 | 997 | 1,001 | 10,100 | 250.25 |
| 2006-12-20 | 990 | 1,022 | 990 | 1,022 | 9,900 | 255.50 |
| 2006-12-19 | 993 | 995 | 991 | 994 | 3,800 | 248.50 |
| 2006-12-18 | 996 | 999 | 995 | 995 | 7,300 | 248.75 |
| 2006-12-15 | 995 | 1,000 | 991 | 1,000 | 3,300 | 250 |
| 2006-12-14 | 998 | 1,000 | 995 | 995 | 2,900 | 248.75 |
| 2006-12-13 | 1,000 | 1,005 | 990 | 990 | 20,300 | 247.50 |
| 2006-12-12 | 996 | 997 | 990 | 997 | 2,400 | 249.25 |
| 2006-12-11 | 984 | 995 | 983 | 990 | 17,400 | 247.50 |
| 2006-12-08 | 990 | 994 | 975 | 984 | 37,100 | 246 |
| 2006-12-07 | 990 | 995 | 985 | 990 | 20,200 | 247.50 |
| 2006-12-06 | 995 | 1,000 | 988 | 990 | 7,500 | 247.50 |
| 2006-12-05 | 995 | 1,001 | 990 | 994 | 10,700 | 248.50 |
| 2006-12-04 | 1,005 | 1,008 | 1,002 | 1,002 | 8,700 | 250.50 |
| 2006-12-01 | 995 | 1,000 | 983 | 990 | 19,100 | 247.50 |
| 2006-11-30 | 996 | 1,003 | 992 | 995 | 12,600 | 248.75 |
| 2006-11-29 | 1,000 | 1,001 | 996 | 998 | 3,000 | 249.50 |
| 2006-11-28 | 992 | 992 | 992 | 992 | 100 | 248 |
| 2006-11-27 | 1,000 | 1,005 | 1,000 | 1,000 | 5,800 | 250 |
| 2006-11-24 | 994 | 994 | 990 | 990 | 5,500 | 247.50 |
| 2006-11-22 | 999 | 1,009 | 999 | 1,009 | 600 | 252.25 |
| 2006-11-21 | 1,000 | 1,010 | 992 | 992 | 2,400 | 248 |
| 2006-11-20 | 1,000 | 1,003 | 998 | 1,000 | 18,000 | 250 |
| 2006-11-17 | 1,002 | 1,002 | 999 | 1,000 | 6,300 | 250 |
| 2006-11-16 | 1,017 | 1,017 | 1,017 | 1,017 | 300 | 254.25 |
| 2006-11-15 | 1,004 | 1,013 | 1,004 | 1,006 | 2,100 | 251.50 |
| 2006-11-14 | 1,015 | 1,020 | 1,002 | 1,002 | 6,100 | 250.50 |
| 2006-11-13 | 1,048 | 1,048 | 1,007 | 1,027 | 1,500 | 256.75 |
| 2006-11-10 | 1,003 | 1,015 | 1,003 | 1,015 | 1,200 | 253.75 |
| 2006-11-09 | 1,005 | 1,008 | 1,000 | 1,008 | 8,000 | 252 |
| 2006-11-08 | 1,006 | 1,007 | 1,005 | 1,005 | 400 | 251.25 |
| 2006-11-07 | 1,006 | 1,014 | 1,006 | 1,010 | 1,100 | 252.50 |
| 2006-11-06 | 1,005 | 1,007 | 1,002 | 1,006 | 6,600 | 251.50 |
| 2006-11-02 | 1,010 | 1,010 | 1,004 | 1,005 | 4,500 | 251.25 |
| 2006-11-01 | 1,020 | 1,020 | 1,010 | 1,010 | 700 | 252.50 |
| 2006-10-31 | 1,049 | 1,049 | 1,011 | 1,013 | 13,900 | 253.25 |
| 2006-10-30 | 1,028 | 1,028 | 1,012 | 1,023 | 9,000 | 255.75 |
| 2006-10-27 | 1,000 | 1,009 | 1,000 | 1,008 | 2,900 | 252 |
| 2006-10-26 | 1,000 | 1,002 | 1,000 | 1,002 | 4,600 | 250.50 |
| 2006-10-25 | 1,005 | 1,008 | 1,005 | 1,007 | 2,300 | 251.75 |
| 2006-10-24 | 1,030 | 1,030 | 1,021 | 1,021 | 1,600 | 255.25 |
| 2006-10-23 | 1,020 | 1,032 | 1,020 | 1,032 | 2,000 | 258 |
| 2006-10-20 | 1,024 | 1,030 | 1,022 | 1,030 | 1,200 | 257.50 |
| 2006-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 255 |
| 2006-10-18 | 1,014 | 1,015 | 1,014 | 1,015 | 2,400 | 253.75 |
| 2006-10-17 | 1,011 | 1,012 | 1,011 | 1,011 | 400 | 252.75 |
| 2006-10-16 | 1,011 | 1,015 | 1,004 | 1,015 | 1,600 | 253.75 |
| 2006-10-13 | 1,008 | 1,010 | 1,000 | 1,010 | 3,900 | 252.50 |
| 2006-10-12 | 1,015 | 1,025 | 1,000 | 1,009 | 7,900 | 252.25 |
| 2006-10-11 | 1,022 | 1,022 | 1,020 | 1,020 | 2,500 | 255 |
| 2006-10-10 | 1,021 | 1,023 | 1,021 | 1,023 | 1,300 | 255.75 |
| 2006-10-06 | 1,028 | 1,030 | 1,020 | 1,029 | 9,100 | 257.25 |
| 2006-10-05 | 1,035 | 1,060 | 1,028 | 1,028 | 5,500 | 257 |
| 2006-10-04 | 1,035 | 1,040 | 1,035 | 1,035 | 4,000 | 258.75 |
| 2006-10-03 | 1,044 | 1,050 | 1,040 | 1,040 | 3,800 | 260 |
| 2006-10-02 | 1,050 | 1,080 | 1,040 | 1,080 | 2,000 | 270 |
| 2006-09-29 | 1,039 | 1,047 | 1,031 | 1,047 | 1,900 | 261.75 |
| 2006-09-28 | 1,031 | 1,031 | 1,020 | 1,020 | 4,600 | 255 |
| 2006-09-27 | 1,035 | 1,035 | 1,031 | 1,031 | 3,800 | 257.75 |
| 2006-09-26 | 1,040 | 1,040 | 1,031 | 1,031 | 2,200 | 257.75 |
| 2006-09-25 | 1,050 | 1,050 | 1,040 | 1,040 | 4,100 | 260 |
| 2006-09-22 | 1,060 | 1,060 | 1,050 | 1,050 | 3,200 | 262.50 |
| 2006-09-21 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 262.75 |
| 2006-09-20 | 1,061 | 1,061 | 1,061 | 1,061 | 400 | 265.25 |
| 2006-09-19 | 1,084 | 1,084 | 1,056 | 1,056 | 400 | 264 |
| 2006-09-15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,100 | 262.50 |
| 2006-09-14 | 1,050 | 1,088 | 1,050 | 1,070 | 3,800 | 267.50 |
| 2006-09-13 | 1,100 | 1,100 | 1,090 | 1,100 | 1,600 | 275 |
| 2006-09-12 | 1,106 | 1,106 | 1,106 | 1,106 | 800 | 276.50 |
| 2006-09-11 | 1,129 | 1,129 | 1,129 | 1,129 | 700 | 282.25 |
| 2006-09-08 | 1,129 | 1,134 | 1,129 | 1,130 | 900 | 282.50 |
| 2006-09-07 | 1,129 | 1,130 | 1,128 | 1,130 | 3,100 | 282.50 |
| 2006-09-06 | 1,145 | 1,145 | 1,129 | 1,129 | 5,400 | 282.25 |
| 2006-09-05 | 1,140 | 1,141 | 1,140 | 1,141 | 1,900 | 285.25 |
| 2006-09-04 | 1,129 | 1,139 | 1,129 | 1,138 | 2,100 | 284.50 |
| 2006-09-01 | 1,128 | 1,128 | 1,108 | 1,128 | 1,400 | 282 |
| 2006-08-31 | 1,128 | 1,135 | 1,128 | 1,128 | 2,100 | 282 |
| 2006-08-30 | 1,106 | 1,106 | 1,106 | 1,106 | 500 | 276.50 |
| 2006-08-29 | 1,129 | 1,130 | 1,129 | 1,129 | 1,400 | 282.25 |
| 2006-08-28 | 1,130 | 1,131 | 1,129 | 1,129 | 3,700 | 282.25 |
| 2006-08-25 | 1,125 | 1,138 | 1,125 | 1,138 | 13,200 | 284.50 |
| 2006-08-24 | 1,130 | 1,130 | 1,129 | 1,130 | 6,600 | 282.50 |
| 2006-08-23 | 1,128 | 1,131 | 1,128 | 1,130 | 2,000 | 282.50 |
| 2006-08-22 | 1,130 | 1,130 | 1,100 | 1,123 | 3,400 | 280.75 |
| 2006-08-21 | 1,100 | 1,120 | 1,100 | 1,101 | 4,700 | 275.25 |
| 2006-08-18 | 1,094 | 1,119 | 1,091 | 1,119 | 800 | 279.75 |
| 2006-08-17 | 1,089 | 1,130 | 1,075 | 1,075 | 5,600 | 268.75 |
| 2006-08-16 | 1,056 | 1,082 | 1,056 | 1,075 | 5,200 | 268.75 |
| 2006-08-15 | 1,058 | 1,070 | 1,056 | 1,070 | 1,700 | 267.50 |
| 2006-08-14 | 1,050 | 1,068 | 1,050 | 1,068 | 6,800 | 267 |
| 2006-08-11 | 1,050 | 1,065 | 1,050 | 1,065 | 4,800 | 266.25 |
| 2006-08-10 | 1,062 | 1,065 | 1,062 | 1,065 | 4,900 | 266.25 |
| 2006-08-09 | 1,075 | 1,075 | 1,050 | 1,060 | 8,300 | 265 |
| 2006-08-08 | 1,070 | 1,085 | 1,070 | 1,085 | 2,000 | 271.25 |
| 2006-08-07 | 1,080 | 1,100 | 1,075 | 1,075 | 1,400 | 268.75 |
| 2006-08-04 | 1,120 | 1,120 | 1,110 | 1,110 | 500 | 277.50 |
| 2006-08-03 | 1,101 | 1,101 | 1,101 | 1,101 | 100 | 275.25 |
| 2006-08-01 | 1,139 | 1,139 | 1,133 | 1,137 | 2,600 | 284.25 |
| 2006-07-31 | 1,108 | 1,140 | 1,100 | 1,140 | 2,400 | 285 |
| 2006-07-28 | 1,090 | 1,108 | 1,055 | 1,108 | 1,100 | 277 |
| 2006-07-27 | 1,050 | 1,096 | 1,050 | 1,096 | 2,700 | 274 |
| 2006-07-26 | 1,055 | 1,118 | 1,050 | 1,118 | 1,600 | 279.50 |
| 2006-07-25 | 1,060 | 1,070 | 1,040 | 1,070 | 2,200 | 267.50 |
| 2006-07-24 | 1,040 | 1,055 | 1,031 | 1,055 | 1,900 | 263.75 |
| 2006-07-21 | 1,030 | 1,070 | 1,030 | 1,070 | 800 | 267.50 |
| 2006-07-20 | 1,091 | 1,091 | 1,046 | 1,046 | 2,200 | 261.50 |
| 2006-07-19 | 1,055 | 1,055 | 1,031 | 1,031 | 2,700 | 257.75 |
| 2006-07-18 | 1,080 | 1,080 | 1,055 | 1,055 | 2,700 | 263.75 |
| 2006-07-14 | 1,121 | 1,122 | 1,110 | 1,110 | 4,200 | 277.50 |
| 2006-07-13 | 1,121 | 1,121 | 1,100 | 1,121 | 1,900 | 280.25 |
| 2006-07-12 | 1,130 | 1,130 | 1,120 | 1,121 | 1,800 | 280.25 |
| 2006-07-11 | 1,141 | 1,145 | 1,130 | 1,130 | 2,500 | 282.50 |
| 2006-07-10 | 1,174 | 1,174 | 1,141 | 1,141 | 4,900 | 285.25 |
| 2006-07-07 | 1,150 | 1,160 | 1,150 | 1,154 | 600 | 288.50 |
| 2006-07-06 | 1,167 | 1,167 | 1,136 | 1,150 | 4,200 | 287.50 |
| 2006-07-05 | 1,180 | 1,180 | 1,165 | 1,167 | 2,100 | 291.75 |
| 2006-07-04 | 1,177 | 1,193 | 1,158 | 1,193 | 4,400 | 298.25 |
| 2006-07-03 | 1,179 | 1,179 | 1,122 | 1,128 | 7,100 | 282 |
| 2006-06-30 | 1,100 | 1,192 | 1,080 | 1,179 | 18,000 | 294.75 |
| 2006-06-29 | 1,086 | 1,086 | 1,073 | 1,080 | 11,100 | 270 |
| 2006-06-28 | 1,114 | 1,114 | 1,083 | 1,086 | 3,400 | 271.50 |
| 2006-06-27 | 1,118 | 1,119 | 1,116 | 1,116 | 3,400 | 279 |
| 2006-06-26 | 1,120 | 1,120 | 1,118 | 1,118 | 3,500 | 279.50 |
| 2006-06-23 | 1,120 | 1,120 | 1,114 | 1,114 | 5,300 | 278.50 |
| 2006-06-22 | 1,116 | 1,121 | 1,116 | 1,120 | 9,400 | 280 |
| 2006-06-21 | 1,120 | 1,120 | 1,110 | 1,116 | 4,500 | 279 |
| 2006-06-20 | 1,154 | 1,154 | 1,141 | 1,141 | 2,300 | 285.25 |
| 2006-06-19 | 1,175 | 1,175 | 1,154 | 1,154 | 3,800 | 288.50 |
| 2006-06-16 | 1,194 | 1,194 | 1,152 | 1,175 | 3,300 | 293.75 |
| 2006-06-15 | 1,180 | 1,194 | 1,140 | 1,194 | 6,100 | 298.50 |
| 2006-06-14 | 1,200 | 1,200 | 1,180 | 1,180 | 23,800 | 295 |
| 2006-06-13 | 1,209 | 1,209 | 1,200 | 1,201 | 2,000 | 300.25 |
| 2006-06-12 | 1,200 | 1,205 | 1,200 | 1,200 | 7,700 | 300 |
| 2006-06-09 | 1,201 | 1,230 | 1,200 | 1,230 | 6,600 | 307.50 |
| 2006-06-08 | 1,250 | 1,255 | 1,230 | 1,230 | 50,000 | 307.50 |
| 2006-06-07 | 1,255 | 1,255 | 1,250 | 1,250 | 3,300 | 312.50 |
| 2006-06-06 | 1,260 | 1,260 | 1,250 | 1,250 | 1,700 | 312.50 |
| 2006-06-05 | 1,305 | 1,305 | 1,250 | 1,270 | 3,100 | 317.50 |
| 2006-06-02 | 1,300 | 1,301 | 1,250 | 1,301 | 32,900 | 325.25 |
| 2006-06-01 | 1,315 | 1,320 | 1,300 | 1,319 | 9,300 | 329.75 |
| 2006-05-31 | 1,344 | 1,344 | 1,315 | 1,315 | 5,600 | 328.75 |
| 2006-05-30 | 1,340 | 1,340 | 1,320 | 1,320 | 700 | 330 |
| 2006-05-29 | 1,340 | 1,340 | 1,320 | 1,340 | 2,900 | 335 |
| 2006-05-26 | 1,330 | 1,330 | 1,315 | 1,330 | 2,100 | 332.50 |
| 2006-05-25 | 1,320 | 1,330 | 1,315 | 1,320 | 7,000 | 330 |
| 2006-05-24 | 1,340 | 1,340 | 1,300 | 1,300 | 5,500 | 325 |
| 2006-05-23 | 1,306 | 1,306 | 1,300 | 1,300 | 3,600 | 325 |
| 2006-05-22 | 1,310 | 1,313 | 1,301 | 1,301 | 700 | 325.25 |
| 2006-05-19 | 1,310 | 1,315 | 1,301 | 1,314 | 600 | 328.50 |
| 2006-05-18 | 1,301 | 1,317 | 1,301 | 1,310 | 1,400 | 327.50 |
| 2006-05-17 | 1,301 | 1,327 | 1,301 | 1,327 | 1,800 | 331.75 |
| 2006-05-16 | 1,310 | 1,346 | 1,301 | 1,301 | 2,500 | 325.25 |
| 2006-05-15 | 1,310 | 1,349 | 1,310 | 1,349 | 2,600 | 337.25 |
| 2006-05-12 | 1,330 | 1,370 | 1,302 | 1,370 | 3,800 | 342.50 |
| 2006-05-11 | 1,350 | 1,351 | 1,345 | 1,350 | 6,600 | 337.50 |
| 2006-05-10 | 1,360 | 1,360 | 1,350 | 1,350 | 1,900 | 337.50 |
| 2006-05-09 | 1,353 | 1,358 | 1,350 | 1,355 | 6,300 | 338.75 |
| 2006-05-08 | 1,369 | 1,389 | 1,351 | 1,389 | 3,400 | 347.25 |
| 2006-05-02 | 1,390 | 1,390 | 1,350 | 1,350 | 4,700 | 337.50 |
| 2006-05-01 | 1,340 | 1,360 | 1,340 | 1,360 | 4,900 | 340 |
| 2006-04-28 | 1,391 | 1,395 | 1,339 | 1,339 | 8,200 | 334.75 |
| 2006-04-27 | 1,388 | 1,388 | 1,365 | 1,387 | 2,500 | 346.75 |
| 2006-04-26 | 1,360 | 1,390 | 1,360 | 1,390 | 3,700 | 347.50 |
| 2006-04-25 | 1,378 | 1,389 | 1,370 | 1,389 | 3,300 | 347.25 |
| 2006-04-24 | 1,387 | 1,399 | 1,313 | 1,359 | 5,900 | 339.75 |
| 2006-04-21 | 1,354 | 1,388 | 1,350 | 1,388 | 4,900 | 347 |
| 2006-04-20 | 1,365 | 1,399 | 1,349 | 1,355 | 9,700 | 338.75 |
| 2006-04-19 | 1,390 | 1,390 | 1,360 | 1,385 | 3,600 | 346.25 |
| 2006-04-18 | 1,392 | 1,392 | 1,365 | 1,367 | 3,500 | 341.75 |
| 2006-04-17 | 1,403 | 1,403 | 1,390 | 1,391 | 3,700 | 347.75 |
| 2006-04-14 | 1,389 | 1,390 | 1,380 | 1,390 | 1,700 | 347.50 |
| 2006-04-13 | 1,370 | 1,377 | 1,361 | 1,375 | 9,200 | 343.75 |
| 2006-04-12 | 1,365 | 1,385 | 1,365 | 1,367 | 6,200 | 341.75 |
| 2006-04-11 | 1,381 | 1,387 | 1,371 | 1,376 | 8,400 | 344 |
| 2006-04-10 | 1,403 | 1,403 | 1,372 | 1,377 | 21,400 | 344.25 |
| 2006-04-07 | 1,403 | 1,450 | 1,402 | 1,410 | 69,800 | 352.50 |
| 2006-04-06 | 1,430 | 1,493 | 1,379 | 1,379 | 78,500 | 344.75 |
| 2006-04-05 | 1,450 | 1,450 | 1,421 | 1,440 | 9,200 | 360 |
| 2006-04-04 | 1,460 | 1,470 | 1,442 | 1,442 | 22,200 | 360.50 |
| 2006-04-03 | 1,455 | 1,480 | 1,440 | 1,478 | 89,300 | 369.50 |
| 2006-03-31 | 1,388 | 1,450 | 1,380 | 1,422 | 38,800 | 355.50 |
| 2006-03-30 | 1,370 | 1,370 | 1,360 | 1,365 | 700 | 341.25 |
| 2006-03-29 | 1,350 | 1,370 | 1,350 | 1,370 | 2,400 | 342.50 |
| 2006-03-28 | 1,350 | 1,379 | 1,346 | 1,360 | 1,600 | 340 |
| 2006-03-27 | 1,336 | 1,390 | 1,336 | 1,390 | 3,600 | 347.50 |
| 2006-03-24 | 1,385 | 1,385 | 1,360 | 1,385 | 4,500 | 346.25 |
| 2006-03-23 | 1,360 | 1,380 | 1,360 | 1,380 | 11,700 | 345 |
| 2006-03-22 | 1,330 | 1,350 | 1,330 | 1,350 | 7,900 | 337.50 |
| 2006-03-20 | 1,290 | 1,330 | 1,290 | 1,330 | 3,500 | 332.50 |
| 2006-03-17 | 1,290 | 1,290 | 1,281 | 1,290 | 1,300 | 322.50 |
| 2006-03-16 | 1,310 | 1,310 | 1,290 | 1,299 | 1,500 | 324.75 |
| 2006-03-15 | 1,300 | 1,308 | 1,300 | 1,308 | 1,200 | 327 |
| 2006-03-14 | 1,299 | 1,300 | 1,286 | 1,300 | 2,500 | 325 |
| 2006-03-13 | 1,271 | 1,299 | 1,271 | 1,299 | 8,400 | 324.75 |
| 2006-03-10 | 1,287 | 1,287 | 1,270 | 1,271 | 7,900 | 317.75 |
| 2006-03-09 | 1,300 | 1,300 | 1,285 | 1,290 | 2,900 | 322.50 |
| 2006-03-08 | 1,300 | 1,300 | 1,294 | 1,300 | 1,100 | 325 |
| 2006-03-07 | 1,318 | 1,318 | 1,294 | 1,294 | 2,800 | 323.50 |
| 2006-03-06 | 1,300 | 1,319 | 1,270 | 1,319 | 5,400 | 329.75 |
| 2006-03-03 | 1,321 | 1,330 | 1,300 | 1,300 | 5,700 | 325 |
| 2006-03-02 | 1,362 | 1,362 | 1,321 | 1,341 | 4,300 | 335.25 |
| 2006-03-01 | 1,320 | 1,362 | 1,310 | 1,362 | 7,000 | 340.50 |
| 2006-02-28 | 1,350 | 1,355 | 1,300 | 1,355 | 4,500 | 338.75 |
| 2006-02-27 | 1,295 | 1,320 | 1,295 | 1,320 | 5,100 | 330 |
| 2006-02-24 | 1,296 | 1,296 | 1,284 | 1,294 | 2,000 | 323.50 |
| 2006-02-23 | 1,288 | 1,299 | 1,281 | 1,297 | 4,500 | 324.25 |
| 2006-02-22 | 1,282 | 1,300 | 1,282 | 1,285 | 3,000 | 321.25 |
| 2006-02-21 | 1,241 | 1,282 | 1,241 | 1,280 | 3,200 | 320 |
| 2006-02-20 | 1,285 | 1,299 | 1,250 | 1,281 | 7,400 | 320.25 |
| 2006-02-17 | 1,350 | 1,350 | 1,290 | 1,290 | 4,600 | 322.50 |
| 2006-02-16 | 1,333 | 1,350 | 1,333 | 1,340 | 900 | 335 |
| 2006-02-15 | 1,350 | 1,395 | 1,350 | 1,395 | 4,300 | 348.75 |
| 2006-02-14 | 1,360 | 1,400 | 1,280 | 1,400 | 21,800 | 350 |
| 2006-02-13 | 1,440 | 1,440 | 1,382 | 1,385 | 37,000 | 346.25 |
| 2006-02-10 | 1,395 | 1,395 | 1,380 | 1,380 | 4,100 | 345 |
| 2006-02-09 | 1,371 | 1,395 | 1,371 | 1,393 | 2,700 | 348.25 |
| 2006-02-08 | 1,385 | 1,398 | 1,370 | 1,370 | 4,100 | 342.50 |
| 2006-02-07 | 1,366 | 1,400 | 1,366 | 1,400 | 5,300 | 350 |
| 2006-02-06 | 1,365 | 1,390 | 1,365 | 1,390 | 5,800 | 347.50 |
| 2006-02-03 | 1,370 | 1,370 | 1,365 | 1,366 | 2,500 | 341.50 |
| 2006-02-02 | 1,370 | 1,371 | 1,365 | 1,370 | 2,600 | 342.50 |
| 2006-02-01 | 1,398 | 1,398 | 1,365 | 1,365 | 3,300 | 341.25 |
| 2006-01-31 | 1,400 | 1,400 | 1,375 | 1,380 | 5,500 | 345 |
| 2006-01-30 | 1,385 | 1,405 | 1,375 | 1,395 | 19,500 | 348.75 |
| 2006-01-27 | 1,389 | 1,389 | 1,371 | 1,380 | 10,400 | 345 |
| 2006-01-26 | 1,365 | 1,380 | 1,360 | 1,380 | 12,200 | 345 |
| 2006-01-25 | 1,360 | 1,371 | 1,358 | 1,358 | 4,700 | 339.50 |
| 2006-01-24 | 1,348 | 1,356 | 1,307 | 1,356 | 5,700 | 339 |
| 2006-01-23 | 1,370 | 1,370 | 1,336 | 1,349 | 12,600 | 337.25 |
| 2006-01-20 | 1,368 | 1,390 | 1,359 | 1,390 | 15,800 | 347.50 |
| 2006-01-19 | 1,341 | 1,395 | 1,341 | 1,368 | 11,600 | 342 |
| 2006-01-18 | 1,400 | 1,400 | 1,277 | 1,337 | 43,600 | 334.25 |
| 2006-01-17 | 1,419 | 1,419 | 1,396 | 1,396 | 16,500 | 349 |
| 2006-01-16 | 1,396 | 1,430 | 1,393 | 1,402 | 24,400 | 350.50 |
| 2006-01-13 | 1,403 | 1,405 | 1,390 | 1,393 | 40,400 | 348.25 |
| 2006-01-12 | 1,416 | 1,420 | 1,400 | 1,410 | 44,100 | 352.50 |
| 2006-01-11 | 1,434 | 1,434 | 1,410 | 1,415 | 32,100 | 353.75 |
| 2006-01-10 | 1,445 | 1,445 | 1,420 | 1,425 | 41,500 | 356.25 |
| 2006-01-06 | 1,450 | 1,450 | 1,420 | 1,440 | 15,300 | 360 |
| 2006-01-05 | 1,455 | 1,460 | 1,420 | 1,448 | 33,500 | 362 |
| 2006-01-04 | 1,468 | 1,469 | 1,440 | 1,458 | 11,700 | 364.50 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
