6309 巴工業(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 | 1,699 | 1,700 | 1,690 | 1,693 | 9,200 | 564.33 |
| 2006-12-28 | 1,701 | 1,704 | 1,680 | 1,699 | 14,700 | 566.33 |
| 2006-12-27 | 1,681 | 1,698 | 1,680 | 1,692 | 8,400 | 564 |
| 2006-12-26 | 1,668 | 1,671 | 1,656 | 1,671 | 4,500 | 557 |
| 2006-12-25 | 1,663 | 1,670 | 1,655 | 1,657 | 32,400 | 552.33 |
| 2006-12-22 | 1,680 | 1,705 | 1,679 | 1,702 | 15,300 | 567.33 |
| 2006-12-21 | 1,699 | 1,700 | 1,655 | 1,662 | 25,400 | 554 |
| 2006-12-20 | 1,688 | 1,698 | 1,682 | 1,683 | 17,200 | 561 |
| 2006-12-19 | 1,688 | 1,688 | 1,676 | 1,681 | 5,600 | 560.33 |
| 2006-12-18 | 1,680 | 1,688 | 1,667 | 1,686 | 31,100 | 562 |
| 2006-12-15 | 1,665 | 1,673 | 1,655 | 1,666 | 15,300 | 555.33 |
| 2006-12-14 | 1,660 | 1,668 | 1,650 | 1,663 | 12,700 | 554.33 |
| 2006-12-13 | 1,653 | 1,660 | 1,650 | 1,657 | 13,100 | 552.33 |
| 2006-12-12 | 1,645 | 1,658 | 1,605 | 1,652 | 23,400 | 550.67 |
| 2006-12-11 | 1,690 | 1,690 | 1,670 | 1,670 | 14,700 | 556.67 |
| 2006-12-08 | 1,650 | 1,677 | 1,649 | 1,670 | 23,200 | 556.67 |
| 2006-12-07 | 1,653 | 1,660 | 1,650 | 1,659 | 16,800 | 553 |
| 2006-12-06 | 1,604 | 1,660 | 1,570 | 1,654 | 19,000 | 551.33 |
| 2006-12-05 | 1,674 | 1,676 | 1,626 | 1,630 | 9,200 | 543.33 |
| 2006-12-04 | 1,648 | 1,660 | 1,636 | 1,660 | 18,500 | 553.33 |
| 2006-12-01 | 1,619 | 1,634 | 1,600 | 1,634 | 26,700 | 544.67 |
| 2006-11-30 | 1,601 | 1,618 | 1,600 | 1,616 | 10,600 | 538.67 |
| 2006-11-29 | 1,600 | 1,610 | 1,587 | 1,607 | 10,900 | 535.67 |
| 2006-11-28 | 1,555 | 1,603 | 1,545 | 1,595 | 19,100 | 531.67 |
| 2006-11-27 | 1,550 | 1,595 | 1,550 | 1,578 | 7,800 | 526 |
| 2006-11-24 | 1,553 | 1,569 | 1,550 | 1,551 | 7,200 | 517 |
| 2006-11-22 | 1,560 | 1,560 | 1,550 | 1,553 | 8,900 | 517.67 |
| 2006-11-21 | 1,574 | 1,595 | 1,551 | 1,565 | 13,900 | 521.67 |
| 2006-11-20 | 1,607 | 1,610 | 1,573 | 1,574 | 21,200 | 524.67 |
| 2006-11-17 | 1,615 | 1,616 | 1,598 | 1,599 | 17,800 | 533 |
| 2006-11-16 | 1,596 | 1,608 | 1,592 | 1,592 | 18,300 | 530.67 |
| 2006-11-15 | 1,586 | 1,609 | 1,586 | 1,592 | 12,000 | 530.67 |
| 2006-11-14 | 1,581 | 1,596 | 1,580 | 1,580 | 7,800 | 526.67 |
| 2006-11-13 | 1,585 | 1,586 | 1,567 | 1,571 | 14,100 | 523.67 |
| 2006-11-10 | 1,570 | 1,585 | 1,560 | 1,582 | 13,000 | 527.33 |
| 2006-11-09 | 1,561 | 1,570 | 1,551 | 1,570 | 7,000 | 523.33 |
| 2006-11-08 | 1,571 | 1,575 | 1,551 | 1,555 | 6,400 | 518.33 |
| 2006-11-07 | 1,578 | 1,578 | 1,565 | 1,565 | 6,400 | 521.67 |
| 2006-11-06 | 1,580 | 1,580 | 1,556 | 1,577 | 7,900 | 525.67 |
| 2006-11-02 | 1,564 | 1,580 | 1,551 | 1,570 | 13,100 | 523.33 |
| 2006-11-01 | 1,570 | 1,570 | 1,552 | 1,564 | 8,300 | 521.33 |
| 2006-10-31 | 1,590 | 1,590 | 1,550 | 1,552 | 27,400 | 517.33 |
| 2006-10-30 | 1,565 | 1,610 | 1,551 | 1,569 | 29,200 | 523 |
| 2006-10-27 | 1,627 | 1,630 | 1,520 | 1,580 | 72,800 | 526.67 |
| 2006-10-26 | 1,659 | 1,659 | 1,607 | 1,634 | 49,300 | 544.67 |
| 2006-10-25 | 1,650 | 1,700 | 1,650 | 1,676 | 46,500 | 558.67 |
| 2006-10-24 | 1,632 | 1,648 | 1,615 | 1,648 | 35,400 | 549.33 |
| 2006-10-23 | 1,607 | 1,608 | 1,586 | 1,602 | 34,100 | 534 |
| 2006-10-20 | 1,549 | 1,565 | 1,549 | 1,561 | 15,200 | 520.33 |
| 2006-10-19 | 1,588 | 1,588 | 1,533 | 1,540 | 27,300 | 513.33 |
| 2006-10-18 | 1,543 | 1,550 | 1,527 | 1,539 | 31,400 | 513 |
| 2006-10-17 | 1,580 | 1,594 | 1,540 | 1,547 | 40,100 | 515.67 |
| 2006-10-16 | 1,581 | 1,589 | 1,570 | 1,576 | 17,300 | 525.33 |
| 2006-10-13 | 1,552 | 1,565 | 1,534 | 1,542 | 30,100 | 514 |
| 2006-10-12 | 1,595 | 1,595 | 1,527 | 1,532 | 23,400 | 510.67 |
| 2006-10-11 | 1,645 | 1,645 | 1,520 | 1,550 | 49,300 | 516.67 |
| 2006-10-10 | 1,650 | 1,655 | 1,628 | 1,634 | 52,300 | 544.67 |
| 2006-10-06 | 1,656 | 1,670 | 1,653 | 1,655 | 30,200 | 551.67 |
| 2006-10-05 | 1,651 | 1,685 | 1,651 | 1,661 | 13,500 | 553.67 |
| 2006-10-04 | 1,655 | 1,667 | 1,650 | 1,663 | 15,500 | 554.33 |
| 2006-10-03 | 1,650 | 1,670 | 1,640 | 1,653 | 14,400 | 551 |
| 2006-10-02 | 1,640 | 1,670 | 1,640 | 1,655 | 12,100 | 551.67 |
| 2006-09-29 | 1,636 | 1,642 | 1,631 | 1,635 | 11,900 | 545 |
| 2006-09-28 | 1,633 | 1,647 | 1,625 | 1,633 | 30,500 | 544.33 |
| 2006-09-27 | 1,634 | 1,635 | 1,612 | 1,633 | 23,000 | 544.33 |
| 2006-09-26 | 1,635 | 1,635 | 1,613 | 1,616 | 1,200 | 538.67 |
| 2006-09-25 | 1,645 | 1,645 | 1,599 | 1,635 | 4,400 | 545 |
| 2006-09-22 | 1,615 | 1,630 | 1,615 | 1,615 | 3,500 | 538.33 |
| 2006-09-21 | 1,620 | 1,630 | 1,615 | 1,620 | 5,400 | 540 |
| 2006-09-20 | 1,647 | 1,648 | 1,610 | 1,620 | 7,600 | 540 |
| 2006-09-19 | 1,610 | 1,644 | 1,610 | 1,641 | 9,200 | 547 |
| 2006-09-15 | 1,600 | 1,613 | 1,598 | 1,600 | 2,900 | 533.33 |
| 2006-09-14 | 1,613 | 1,613 | 1,595 | 1,602 | 3,800 | 534 |
| 2006-09-13 | 1,599 | 1,618 | 1,580 | 1,583 | 8,700 | 527.67 |
| 2006-09-12 | 1,664 | 1,664 | 1,575 | 1,575 | 32,400 | 525 |
| 2006-09-11 | 1,658 | 1,672 | 1,656 | 1,663 | 5,000 | 554.33 |
| 2006-09-08 | 1,626 | 1,670 | 1,626 | 1,669 | 13,800 | 556.33 |
| 2006-09-07 | 1,662 | 1,673 | 1,650 | 1,655 | 11,800 | 551.67 |
| 2006-09-06 | 1,670 | 1,677 | 1,666 | 1,673 | 9,800 | 557.67 |
| 2006-09-05 | 1,672 | 1,675 | 1,665 | 1,667 | 6,800 | 555.67 |
| 2006-09-04 | 1,657 | 1,675 | 1,656 | 1,670 | 13,700 | 556.67 |
| 2006-09-01 | 1,640 | 1,651 | 1,630 | 1,650 | 8,600 | 550 |
| 2006-08-31 | 1,627 | 1,653 | 1,620 | 1,640 | 5,000 | 546.67 |
| 2006-08-30 | 1,631 | 1,645 | 1,620 | 1,627 | 23,300 | 542.33 |
| 2006-08-29 | 1,621 | 1,649 | 1,620 | 1,641 | 11,400 | 547 |
| 2006-08-28 | 1,700 | 1,701 | 1,603 | 1,603 | 37,700 | 534.33 |
| 2006-08-25 | 1,710 | 1,730 | 1,700 | 1,700 | 21,200 | 566.67 |
| 2006-08-24 | 1,752 | 1,752 | 1,690 | 1,718 | 7,500 | 572.67 |
| 2006-08-23 | 1,772 | 1,772 | 1,750 | 1,754 | 15,100 | 584.67 |
| 2006-08-22 | 1,790 | 1,790 | 1,760 | 1,772 | 7,100 | 590.67 |
| 2006-08-21 | 1,778 | 1,789 | 1,778 | 1,788 | 17,400 | 596 |
| 2006-08-18 | 1,779 | 1,781 | 1,751 | 1,778 | 12,100 | 592.67 |
| 2006-08-17 | 1,770 | 1,780 | 1,758 | 1,777 | 19,600 | 592.33 |
| 2006-08-16 | 1,750 | 1,760 | 1,740 | 1,755 | 7,700 | 585 |
| 2006-08-15 | 1,699 | 1,740 | 1,680 | 1,740 | 39,500 | 580 |
| 2006-08-14 | 1,630 | 1,700 | 1,630 | 1,700 | 5,900 | 566.67 |
| 2006-08-11 | 1,649 | 1,682 | 1,649 | 1,660 | 3,200 | 553.33 |
| 2006-08-10 | 1,680 | 1,684 | 1,664 | 1,678 | 5,400 | 559.33 |
| 2006-08-09 | 1,680 | 1,685 | 1,615 | 1,664 | 7,300 | 554.67 |
| 2006-08-08 | 1,669 | 1,700 | 1,632 | 1,678 | 9,000 | 559.33 |
| 2006-08-07 | 1,680 | 1,707 | 1,670 | 1,670 | 6,400 | 556.67 |
| 2006-08-04 | 1,680 | 1,693 | 1,668 | 1,682 | 8,900 | 560.67 |
| 2006-08-03 | 1,636 | 1,693 | 1,635 | 1,655 | 12,900 | 551.67 |
| 2006-08-02 | 1,670 | 1,682 | 1,601 | 1,620 | 10,000 | 540 |
| 2006-08-01 | 1,715 | 1,718 | 1,681 | 1,703 | 6,000 | 567.67 |
| 2006-07-31 | 1,760 | 1,790 | 1,705 | 1,705 | 25,200 | 568.33 |
| 2006-07-28 | 1,660 | 1,760 | 1,635 | 1,760 | 26,000 | 586.67 |
| 2006-07-27 | 1,633 | 1,633 | 1,579 | 1,630 | 5,700 | 543.33 |
| 2006-07-26 | 1,628 | 1,630 | 1,600 | 1,609 | 3,300 | 536.33 |
| 2006-07-25 | 1,638 | 1,640 | 1,616 | 1,630 | 3,500 | 543.33 |
| 2006-07-24 | 1,650 | 1,650 | 1,611 | 1,635 | 6,900 | 545 |
| 2006-07-21 | 1,628 | 1,660 | 1,620 | 1,620 | 11,300 | 540 |
| 2006-07-20 | 1,601 | 1,620 | 1,581 | 1,598 | 6,400 | 532.67 |
| 2006-07-19 | 1,582 | 1,600 | 1,510 | 1,560 | 7,800 | 520 |
| 2006-07-18 | 1,631 | 1,631 | 1,510 | 1,522 | 24,100 | 507.33 |
| 2006-07-14 | 1,639 | 1,689 | 1,609 | 1,630 | 13,900 | 543.33 |
| 2006-07-13 | 1,695 | 1,695 | 1,664 | 1,669 | 24,800 | 556.33 |
| 2006-07-12 | 1,770 | 1,770 | 1,691 | 1,692 | 12,500 | 564 |
| 2006-07-11 | 1,678 | 1,745 | 1,651 | 1,711 | 32,800 | 570.33 |
| 2006-07-10 | 1,707 | 1,707 | 1,634 | 1,690 | 21,200 | 563.33 |
| 2006-07-07 | 1,756 | 1,770 | 1,702 | 1,710 | 28,700 | 570 |
| 2006-07-06 | 1,809 | 1,813 | 1,727 | 1,750 | 25,700 | 583.33 |
| 2006-07-05 | 1,855 | 1,868 | 1,800 | 1,819 | 28,200 | 606.33 |
| 2006-07-04 | 1,930 | 1,950 | 1,851 | 1,865 | 23,300 | 621.67 |
| 2006-07-03 | 1,960 | 1,965 | 1,920 | 1,925 | 25,800 | 641.67 |
| 2006-06-30 | 2,045 | 2,050 | 1,950 | 1,988 | 26,400 | 662.67 |
| 2006-06-29 | 1,861 | 2,150 | 1,861 | 1,941 | 42,300 | 647 |
| 2006-06-28 | 1,780 | 1,945 | 1,755 | 1,850 | 15,400 | 616.67 |
| 2006-06-27 | 1,780 | 1,794 | 1,750 | 1,791 | 8,700 | 597 |
| 2006-06-26 | 1,710 | 1,748 | 1,695 | 1,739 | 5,500 | 579.67 |
| 2006-06-23 | 1,719 | 1,730 | 1,685 | 1,730 | 5,300 | 576.67 |
| 2006-06-22 | 1,689 | 1,702 | 1,689 | 1,702 | 5,200 | 567.33 |
| 2006-06-21 | 1,740 | 1,740 | 1,620 | 1,689 | 15,000 | 563 |
| 2006-06-20 | 1,730 | 1,740 | 1,708 | 1,730 | 9,600 | 576.67 |
| 2006-06-19 | 1,708 | 1,740 | 1,708 | 1,729 | 23,600 | 576.33 |
| 2006-06-16 | 1,710 | 1,723 | 1,707 | 1,707 | 18,800 | 569 |
| 2006-06-15 | 1,691 | 1,710 | 1,690 | 1,696 | 13,200 | 565.33 |
| 2006-06-14 | 1,699 | 1,730 | 1,670 | 1,687 | 26,800 | 562.33 |
| 2006-06-13 | 1,748 | 1,800 | 1,669 | 1,669 | 41,800 | 556.33 |
| 2006-06-12 | 1,661 | 1,720 | 1,661 | 1,698 | 8,100 | 566 |
| 2006-06-09 | 1,650 | 1,720 | 1,640 | 1,660 | 16,000 | 553.33 |
| 2006-06-08 | 1,670 | 1,670 | 1,505 | 1,550 | 10,100 | 516.67 |
| 2006-06-07 | 1,710 | 1,740 | 1,670 | 1,671 | 6,600 | 557 |
| 2006-06-06 | 1,797 | 1,797 | 1,703 | 1,708 | 6,700 | 569.33 |
| 2006-06-05 | 1,828 | 1,828 | 1,784 | 1,801 | 3,100 | 600.33 |
| 2006-06-02 | 1,806 | 1,828 | 1,710 | 1,828 | 5,600 | 609.33 |
| 2006-06-01 | 1,822 | 1,839 | 1,805 | 1,828 | 8,700 | 609.33 |
| 2006-05-31 | 1,900 | 1,929 | 1,851 | 1,852 | 11,900 | 617.33 |
| 2006-05-30 | 1,910 | 1,920 | 1,900 | 1,900 | 6,800 | 633.33 |
| 2006-05-29 | 1,980 | 2,080 | 1,920 | 1,920 | 7,000 | 640 |
| 2006-05-26 | 1,922 | 1,975 | 1,890 | 1,929 | 4,400 | 643 |
| 2006-05-25 | 1,903 | 1,930 | 1,903 | 1,913 | 3,100 | 637.67 |
| 2006-05-24 | 1,890 | 1,920 | 1,890 | 1,900 | 4,900 | 633.33 |
| 2006-05-23 | 2,000 | 2,005 | 1,910 | 1,950 | 18,500 | 650 |
| 2006-05-22 | 2,050 | 2,060 | 2,030 | 2,035 | 5,600 | 678.33 |
| 2006-05-19 | 2,055 | 2,100 | 2,000 | 2,030 | 5,900 | 676.67 |
| 2006-05-18 | 2,115 | 2,115 | 2,040 | 2,065 | 2,500 | 688.33 |
| 2006-05-17 | 2,145 | 2,160 | 2,005 | 2,115 | 7,400 | 705 |
| 2006-05-16 | 2,110 | 2,110 | 2,000 | 2,005 | 8,200 | 668.33 |
| 2006-05-15 | 2,165 | 2,165 | 2,060 | 2,110 | 3,500 | 703.33 |
| 2006-05-12 | 2,165 | 2,165 | 1,960 | 2,160 | 12,600 | 720 |
| 2006-05-11 | 2,205 | 2,225 | 2,200 | 2,205 | 6,800 | 735 |
| 2006-05-10 | 2,220 | 2,240 | 2,210 | 2,215 | 6,200 | 738.33 |
| 2006-05-09 | 2,235 | 2,240 | 2,220 | 2,235 | 5,700 | 745 |
| 2006-05-08 | 2,240 | 2,270 | 2,220 | 2,235 | 6,900 | 745 |
| 2006-05-02 | 2,300 | 2,300 | 2,220 | 2,270 | 7,000 | 756.67 |
| 2006-05-01 | 2,325 | 2,325 | 2,270 | 2,280 | 2,700 | 760 |
| 2006-04-28 | 2,300 | 2,335 | 2,270 | 2,285 | 9,500 | 761.67 |
| 2006-04-27 | 2,280 | 2,320 | 2,280 | 2,320 | 13,000 | 773.33 |
| 2006-04-26 | 2,300 | 2,315 | 2,300 | 2,310 | 4,200 | 770 |
| 2006-04-25 | 2,265 | 2,345 | 2,265 | 2,315 | 5,700 | 771.67 |
| 2006-04-24 | 2,320 | 2,345 | 2,280 | 2,305 | 15,200 | 768.33 |
| 2006-04-21 | 2,300 | 2,335 | 2,300 | 2,330 | 10,900 | 776.67 |
| 2006-04-20 | 2,300 | 2,320 | 2,285 | 2,305 | 10,600 | 768.33 |
| 2006-04-19 | 2,300 | 2,320 | 2,290 | 2,300 | 6,600 | 766.67 |
| 2006-04-18 | 2,300 | 2,305 | 2,270 | 2,290 | 6,100 | 763.33 |
| 2006-04-17 | 2,300 | 2,300 | 2,270 | 2,270 | 8,800 | 756.67 |
| 2006-04-14 | 2,300 | 2,305 | 2,265 | 2,270 | 7,800 | 756.67 |
| 2006-04-13 | 2,290 | 2,300 | 2,260 | 2,265 | 16,000 | 755 |
| 2006-04-12 | 2,295 | 2,300 | 2,250 | 2,250 | 12,700 | 750 |
| 2006-04-11 | 2,300 | 2,315 | 2,270 | 2,290 | 12,300 | 763.33 |
| 2006-04-10 | 2,310 | 2,320 | 2,275 | 2,300 | 26,400 | 766.67 |
| 2006-04-07 | 2,375 | 2,375 | 2,310 | 2,325 | 11,600 | 775 |
| 2006-04-06 | 2,340 | 2,425 | 2,340 | 2,380 | 13,100 | 793.33 |
| 2006-04-05 | 2,435 | 2,440 | 2,340 | 2,340 | 14,100 | 780 |
| 2006-04-04 | 2,455 | 2,460 | 2,430 | 2,435 | 8,000 | 811.67 |
| 2006-04-03 | 2,500 | 2,500 | 2,425 | 2,495 | 8,800 | 831.67 |
| 2006-03-31 | 2,500 | 2,500 | 2,430 | 2,430 | 6,500 | 810 |
| 2006-03-30 | 2,345 | 2,470 | 2,340 | 2,465 | 12,700 | 821.67 |
| 2006-03-29 | 2,385 | 2,390 | 2,340 | 2,380 | 5,500 | 793.33 |
| 2006-03-28 | 2,450 | 2,450 | 2,320 | 2,355 | 4,000 | 785 |
| 2006-03-27 | 2,420 | 2,420 | 2,360 | 2,410 | 2,600 | 803.33 |
| 2006-03-24 | 2,355 | 2,430 | 2,230 | 2,370 | 35,200 | 790 |
| 2006-03-23 | 2,415 | 2,420 | 2,395 | 2,400 | 4,800 | 800 |
| 2006-03-22 | 2,360 | 2,430 | 2,360 | 2,390 | 10,400 | 796.67 |
| 2006-03-20 | 2,390 | 2,450 | 2,360 | 2,390 | 5,800 | 796.67 |
| 2006-03-17 | 2,400 | 2,470 | 2,350 | 2,390 | 8,900 | 796.67 |
| 2006-03-16 | 2,505 | 2,505 | 2,350 | 2,440 | 6,000 | 813.33 |
| 2006-03-15 | 2,530 | 2,530 | 2,450 | 2,465 | 4,400 | 821.67 |
| 2006-03-14 | 2,550 | 2,550 | 2,440 | 2,490 | 8,700 | 830 |
| 2006-03-13 | 2,440 | 2,440 | 2,305 | 2,440 | 4,900 | 813.33 |
| 2006-03-10 | 2,360 | 2,360 | 2,270 | 2,325 | 20,900 | 775 |
| 2006-03-09 | 2,300 | 2,330 | 2,260 | 2,320 | 14,700 | 773.33 |
| 2006-03-08 | 2,300 | 2,300 | 2,245 | 2,265 | 14,500 | 755 |
| 2006-03-07 | 2,300 | 2,365 | 2,285 | 2,285 | 25,900 | 761.67 |
| 2006-03-06 | 2,405 | 2,405 | 2,270 | 2,280 | 9,900 | 760 |
| 2006-03-03 | 2,450 | 2,500 | 2,270 | 2,325 | 15,400 | 775 |
| 2006-03-02 | 2,525 | 2,630 | 2,495 | 2,530 | 33,400 | 843.33 |
| 2006-03-01 | 2,500 | 2,550 | 2,455 | 2,510 | 7,700 | 836.67 |
| 2006-02-28 | 2,600 | 2,620 | 2,525 | 2,565 | 17,700 | 855 |
| 2006-02-27 | 2,550 | 2,620 | 2,470 | 2,620 | 32,900 | 873.33 |
| 2006-02-24 | 2,550 | 2,595 | 2,510 | 2,595 | 24,500 | 865 |
| 2006-02-23 | 2,450 | 2,600 | 2,425 | 2,550 | 38,500 | 850 |
| 2006-02-22 | 2,440 | 2,440 | 2,330 | 2,415 | 17,000 | 805 |
| 2006-02-21 | 2,300 | 2,370 | 2,280 | 2,320 | 16,000 | 773.33 |
| 2006-02-20 | 2,520 | 2,535 | 2,205 | 2,300 | 12,300 | 766.67 |
| 2006-02-17 | 2,665 | 2,745 | 2,465 | 2,515 | 14,100 | 838.33 |
| 2006-02-16 | 2,680 | 2,750 | 2,675 | 2,705 | 8,900 | 901.67 |
| 2006-02-15 | 2,640 | 2,740 | 2,640 | 2,675 | 7,200 | 891.67 |
| 2006-02-14 | 2,710 | 2,720 | 2,500 | 2,675 | 12,000 | 891.67 |
| 2006-02-13 | 2,875 | 2,875 | 2,740 | 2,750 | 20,300 | 916.67 |
| 2006-02-10 | 2,800 | 2,800 | 2,735 | 2,800 | 16,000 | 933.33 |
| 2006-02-09 | 2,750 | 2,750 | 2,710 | 2,730 | 5,300 | 910 |
| 2006-02-08 | 2,760 | 2,790 | 2,745 | 2,755 | 40,600 | 918.33 |
| 2006-02-07 | 2,640 | 3,000 | 2,610 | 2,800 | 329,200 | 933.33 |
| 2006-02-06 | 2,505 | 2,615 | 2,500 | 2,600 | 31,400 | 866.67 |
| 2006-02-03 | 2,440 | 2,520 | 2,435 | 2,505 | 14,800 | 835 |
| 2006-02-02 | 2,585 | 2,585 | 2,500 | 2,540 | 30,900 | 846.67 |
| 2006-02-01 | 2,600 | 2,700 | 2,520 | 2,585 | 73,400 | 861.67 |
| 2006-01-31 | 2,515 | 2,550 | 2,500 | 2,545 | 42,400 | 848.33 |
| 2006-01-30 | 2,500 | 2,510 | 2,420 | 2,450 | 22,300 | 816.67 |
| 2006-01-27 | 2,480 | 2,500 | 2,445 | 2,485 | 9,800 | 828.33 |
| 2006-01-26 | 2,500 | 2,500 | 2,420 | 2,445 | 11,900 | 815 |
| 2006-01-25 | 2,500 | 2,520 | 2,430 | 2,430 | 6,700 | 810 |
| 2006-01-24 | 2,500 | 2,540 | 2,470 | 2,525 | 18,800 | 841.67 |
| 2006-01-23 | 2,500 | 2,520 | 2,440 | 2,480 | 62,100 | 826.67 |
| 2006-01-20 | 2,515 | 2,530 | 2,485 | 2,515 | 72,600 | 838.33 |
| 2006-01-19 | 2,485 | 2,540 | 2,450 | 2,515 | 24,200 | 838.33 |
| 2006-01-18 | 2,565 | 2,565 | 2,170 | 2,445 | 25,600 | 815 |
| 2006-01-17 | 2,565 | 2,580 | 2,560 | 2,565 | 97,900 | 855 |
| 2006-01-16 | 2,570 | 2,570 | 2,565 | 2,565 | 39,400 | 855 |
| 2006-01-13 | 2,540 | 2,580 | 2,505 | 2,565 | 52,200 | 855 |
| 2006-01-12 | 2,505 | 2,520 | 2,500 | 2,515 | 9,800 | 838.33 |
| 2006-01-11 | 2,500 | 2,530 | 2,500 | 2,500 | 26,200 | 833.33 |
| 2006-01-10 | 2,520 | 2,555 | 2,470 | 2,480 | 22,200 | 826.67 |
| 2006-01-06 | 2,490 | 2,520 | 2,465 | 2,515 | 20,000 | 838.33 |
| 2006-01-05 | 2,480 | 2,485 | 2,460 | 2,465 | 7,000 | 821.67 |
| 2006-01-04 | 2,490 | 2,490 | 2,465 | 2,480 | 2,900 | 826.67 |
分割・併合履歴 ： [2025-04-28]1株→3株