6417 (株)SANKYO 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 | 6,540 | 6,630 | 6,520 | 6,590 | 314,200 | 1,318 |
| 2006-12-28 | 6,440 | 6,540 | 6,440 | 6,520 | 279,600 | 1,304 |
| 2006-12-27 | 6,500 | 6,520 | 6,430 | 6,430 | 154,000 | 1,286 |
| 2006-12-26 | 6,400 | 6,520 | 6,390 | 6,500 | 142,500 | 1,300 |
| 2006-12-25 | 6,550 | 6,550 | 6,440 | 6,450 | 210,800 | 1,290 |
| 2006-12-22 | 6,530 | 6,590 | 6,510 | 6,550 | 519,200 | 1,310 |
| 2006-12-21 | 6,470 | 6,530 | 6,460 | 6,520 | 471,000 | 1,304 |
| 2006-12-20 | 6,470 | 6,550 | 6,440 | 6,510 | 595,700 | 1,302 |
| 2006-12-19 | 6,410 | 6,480 | 6,400 | 6,440 | 509,600 | 1,288 |
| 2006-12-18 | 6,330 | 6,400 | 6,320 | 6,380 | 309,900 | 1,276 |
| 2006-12-15 | 6,350 | 6,360 | 6,300 | 6,350 | 275,800 | 1,270 |
| 2006-12-14 | 6,350 | 6,380 | 6,300 | 6,340 | 631,100 | 1,268 |
| 2006-12-13 | 6,200 | 6,250 | 6,180 | 6,250 | 415,400 | 1,250 |
| 2006-12-12 | 6,190 | 6,230 | 6,180 | 6,200 | 810,200 | 1,240 |
| 2006-12-11 | 6,090 | 6,170 | 6,080 | 6,140 | 374,600 | 1,228 |
| 2006-12-08 | 6,010 | 6,060 | 6,000 | 6,050 | 542,100 | 1,210 |
| 2006-12-07 | 6,000 | 6,030 | 5,960 | 6,000 | 344,100 | 1,200 |
| 2006-12-06 | 5,930 | 5,980 | 5,870 | 5,950 | 230,200 | 1,190 |
| 2006-12-05 | 6,010 | 6,030 | 5,940 | 5,960 | 318,300 | 1,192 |
| 2006-12-04 | 5,850 | 6,060 | 5,820 | 6,010 | 578,700 | 1,202 |
| 2006-12-01 | 5,920 | 5,960 | 5,890 | 5,930 | 216,800 | 1,186 |
| 2006-11-30 | 6,000 | 6,010 | 5,840 | 5,930 | 825,800 | 1,186 |
| 2006-11-29 | 5,770 | 5,950 | 5,730 | 5,920 | 507,200 | 1,184 |
| 2006-11-28 | 5,710 | 5,780 | 5,680 | 5,780 | 289,200 | 1,156 |
| 2006-11-27 | 5,700 | 5,800 | 5,690 | 5,800 | 297,100 | 1,160 |
| 2006-11-24 | 5,710 | 5,730 | 5,660 | 5,700 | 203,700 | 1,140 |
| 2006-11-22 | 5,690 | 5,780 | 5,690 | 5,760 | 394,600 | 1,152 |
| 2006-11-21 | 5,620 | 5,740 | 5,620 | 5,680 | 427,700 | 1,136 |
| 2006-11-20 | 5,570 | 5,660 | 5,520 | 5,630 | 651,100 | 1,126 |
| 2006-11-17 | 5,550 | 5,600 | 5,500 | 5,570 | 516,700 | 1,114 |
| 2006-11-16 | 5,720 | 5,720 | 5,510 | 5,530 | 415,500 | 1,106 |
| 2006-11-15 | 5,650 | 5,710 | 5,610 | 5,690 | 234,100 | 1,138 |
| 2006-11-14 | 5,630 | 5,720 | 5,590 | 5,590 | 297,900 | 1,118 |
| 2006-11-13 | 5,650 | 5,670 | 5,530 | 5,600 | 462,300 | 1,120 |
| 2006-11-10 | 5,880 | 5,900 | 5,700 | 5,730 | 584,200 | 1,146 |
| 2006-11-09 | 5,900 | 5,900 | 5,740 | 5,850 | 615,700 | 1,170 |
| 2006-11-08 | 5,970 | 6,010 | 5,930 | 5,940 | 394,600 | 1,188 |
| 2006-11-07 | 6,000 | 6,020 | 5,950 | 5,960 | 261,100 | 1,192 |
| 2006-11-06 | 5,880 | 5,990 | 5,870 | 5,990 | 246,800 | 1,198 |
| 2006-11-02 | 5,940 | 5,950 | 5,880 | 5,930 | 228,100 | 1,186 |
| 2006-11-01 | 5,950 | 5,990 | 5,920 | 5,960 | 179,600 | 1,192 |
| 2006-10-31 | 6,030 | 6,030 | 5,910 | 5,970 | 233,900 | 1,194 |
| 2006-10-30 | 5,910 | 5,970 | 5,860 | 5,950 | 476,400 | 1,190 |
| 2006-10-27 | 6,050 | 6,060 | 5,890 | 5,950 | 320,900 | 1,190 |
| 2006-10-26 | 6,000 | 6,040 | 5,990 | 6,010 | 241,200 | 1,202 |
| 2006-10-25 | 6,080 | 6,120 | 5,980 | 6,000 | 271,400 | 1,200 |
| 2006-10-24 | 6,120 | 6,120 | 6,050 | 6,060 | 228,900 | 1,212 |
| 2006-10-23 | 6,010 | 6,090 | 5,970 | 6,050 | 279,600 | 1,210 |
| 2006-10-20 | 6,020 | 6,060 | 5,990 | 6,030 | 345,700 | 1,206 |
| 2006-10-19 | 6,020 | 6,040 | 5,910 | 5,920 | 526,500 | 1,184 |
| 2006-10-18 | 5,880 | 5,940 | 5,780 | 5,920 | 746,500 | 1,184 |
| 2006-10-17 | 5,940 | 5,970 | 5,870 | 5,910 | 793,600 | 1,182 |
| 2006-10-16 | 6,010 | 6,040 | 5,870 | 5,950 | 984,300 | 1,190 |
| 2006-10-13 | 6,160 | 6,210 | 5,980 | 6,010 | 940,200 | 1,202 |
| 2006-10-12 | 6,130 | 6,230 | 6,120 | 6,220 | 250,800 | 1,244 |
| 2006-10-11 | 6,290 | 6,300 | 6,150 | 6,150 | 459,800 | 1,230 |
| 2006-10-10 | 6,200 | 6,330 | 6,200 | 6,280 | 391,500 | 1,256 |
| 2006-10-06 | 6,240 | 6,370 | 6,240 | 6,270 | 473,600 | 1,254 |
| 2006-10-05 | 6,200 | 6,220 | 6,180 | 6,190 | 258,600 | 1,238 |
| 2006-10-04 | 6,190 | 6,220 | 6,170 | 6,180 | 351,000 | 1,236 |
| 2006-10-03 | 6,200 | 6,220 | 6,170 | 6,210 | 493,400 | 1,242 |
| 2006-10-02 | 6,320 | 6,330 | 6,260 | 6,290 | 325,500 | 1,258 |
| 2006-09-29 | 6,300 | 6,350 | 6,220 | 6,310 | 326,500 | 1,262 |
| 2006-09-28 | 6,280 | 6,330 | 6,260 | 6,300 | 233,900 | 1,260 |
| 2006-09-27 | 6,240 | 6,260 | 6,210 | 6,240 | 290,000 | 1,248 |
| 2006-09-26 | 6,220 | 6,280 | 6,210 | 6,230 | 144,400 | 1,246 |
| 2006-09-25 | 6,220 | 6,320 | 6,200 | 6,290 | 263,600 | 1,258 |
| 2006-09-22 | 6,350 | 6,350 | 6,230 | 6,290 | 502,900 | 1,258 |
| 2006-09-21 | 6,210 | 6,460 | 6,180 | 6,400 | 654,800 | 1,280 |
| 2006-09-20 | 6,140 | 6,150 | 6,060 | 6,150 | 289,000 | 1,230 |
| 2006-09-19 | 6,180 | 6,220 | 6,150 | 6,150 | 255,200 | 1,230 |
| 2006-09-15 | 6,130 | 6,180 | 6,110 | 6,140 | 272,800 | 1,228 |
| 2006-09-14 | 6,150 | 6,170 | 6,100 | 6,130 | 221,100 | 1,226 |
| 2006-09-13 | 6,240 | 6,240 | 6,100 | 6,100 | 176,400 | 1,220 |
| 2006-09-12 | 6,230 | 6,260 | 6,160 | 6,160 | 208,800 | 1,232 |
| 2006-09-11 | 6,270 | 6,330 | 6,210 | 6,220 | 280,300 | 1,244 |
| 2006-09-08 | 6,210 | 6,280 | 6,200 | 6,240 | 360,100 | 1,248 |
| 2006-09-07 | 6,340 | 6,350 | 6,180 | 6,190 | 312,100 | 1,238 |
| 2006-09-06 | 6,440 | 6,450 | 6,350 | 6,360 | 174,900 | 1,272 |
| 2006-09-05 | 6,420 | 6,500 | 6,400 | 6,450 | 298,300 | 1,290 |
| 2006-09-04 | 6,380 | 6,400 | 6,370 | 6,390 | 155,700 | 1,278 |
| 2006-09-01 | 6,390 | 6,410 | 6,310 | 6,360 | 167,500 | 1,272 |
| 2006-08-31 | 6,380 | 6,400 | 6,350 | 6,350 | 178,000 | 1,270 |
| 2006-08-30 | 6,360 | 6,390 | 6,330 | 6,360 | 221,000 | 1,272 |
| 2006-08-29 | 6,370 | 6,400 | 6,330 | 6,370 | 184,700 | 1,274 |
| 2006-08-28 | 6,420 | 6,420 | 6,280 | 6,300 | 304,800 | 1,260 |
| 2006-08-25 | 6,390 | 6,460 | 6,340 | 6,390 | 326,500 | 1,278 |
| 2006-08-24 | 6,430 | 6,460 | 6,280 | 6,330 | 617,500 | 1,266 |
| 2006-08-23 | 6,430 | 6,680 | 6,410 | 6,560 | 617,800 | 1,312 |
| 2006-08-22 | 6,400 | 6,450 | 6,370 | 6,400 | 142,100 | 1,280 |
| 2006-08-21 | 6,420 | 6,430 | 6,360 | 6,420 | 237,000 | 1,284 |
| 2006-08-18 | 6,490 | 6,510 | 6,370 | 6,390 | 481,400 | 1,278 |
| 2006-08-17 | 6,590 | 6,620 | 6,490 | 6,490 | 316,400 | 1,298 |
| 2006-08-16 | 6,540 | 6,540 | 6,440 | 6,500 | 300,500 | 1,300 |
| 2006-08-15 | 6,440 | 6,490 | 6,420 | 6,460 | 217,500 | 1,292 |
| 2006-08-14 | 6,400 | 6,470 | 6,350 | 6,430 | 403,900 | 1,286 |
| 2006-08-11 | 6,220 | 6,390 | 6,220 | 6,360 | 415,700 | 1,272 |
| 2006-08-10 | 6,260 | 6,260 | 6,130 | 6,190 | 374,000 | 1,238 |
| 2006-08-09 | 6,310 | 6,350 | 6,160 | 6,260 | 429,100 | 1,252 |
| 2006-08-08 | 6,400 | 6,420 | 6,120 | 6,210 | 758,000 | 1,242 |
| 2006-08-07 | 6,430 | 6,460 | 6,390 | 6,430 | 479,600 | 1,286 |
| 2006-08-04 | 6,480 | 6,530 | 6,380 | 6,420 | 317,200 | 1,284 |
| 2006-08-03 | 6,390 | 6,470 | 6,360 | 6,410 | 329,100 | 1,282 |
| 2006-08-02 | 6,330 | 6,340 | 6,290 | 6,340 | 480,600 | 1,268 |
| 2006-08-01 | 6,280 | 6,380 | 6,240 | 6,260 | 382,900 | 1,252 |
| 2006-07-31 | 6,370 | 6,370 | 6,240 | 6,290 | 647,100 | 1,258 |
| 2006-07-28 | 6,410 | 6,500 | 6,340 | 6,360 | 342,700 | 1,272 |
| 2006-07-27 | 6,710 | 6,730 | 6,380 | 6,420 | 884,100 | 1,284 |
| 2006-07-26 | 6,800 | 6,810 | 6,700 | 6,700 | 287,300 | 1,340 |
| 2006-07-25 | 6,700 | 6,760 | 6,660 | 6,710 | 278,600 | 1,342 |
| 2006-07-24 | 6,570 | 6,570 | 6,470 | 6,520 | 247,100 | 1,304 |
| 2006-07-21 | 6,680 | 6,680 | 6,550 | 6,600 | 308,600 | 1,320 |
| 2006-07-20 | 6,660 | 6,780 | 6,590 | 6,700 | 335,600 | 1,340 |
| 2006-07-19 | 6,660 | 6,700 | 6,440 | 6,460 | 716,500 | 1,292 |
| 2006-07-18 | 6,950 | 6,960 | 6,640 | 6,750 | 675,900 | 1,350 |
| 2006-07-14 | 7,100 | 7,100 | 6,910 | 6,940 | 187,500 | 1,388 |
| 2006-07-13 | 7,020 | 7,120 | 7,020 | 7,090 | 269,000 | 1,418 |
| 2006-07-12 | 7,260 | 7,270 | 7,030 | 7,110 | 198,400 | 1,422 |
| 2006-07-11 | 7,340 | 7,380 | 7,190 | 7,250 | 190,900 | 1,450 |
| 2006-07-10 | 7,180 | 7,340 | 7,150 | 7,330 | 119,300 | 1,466 |
| 2006-07-07 | 7,340 | 7,350 | 7,230 | 7,280 | 173,400 | 1,456 |
| 2006-07-06 | 7,360 | 7,370 | 7,190 | 7,270 | 247,100 | 1,454 |
| 2006-07-05 | 7,490 | 7,550 | 7,380 | 7,380 | 189,800 | 1,476 |
| 2006-07-04 | 7,480 | 7,600 | 7,440 | 7,590 | 533,700 | 1,518 |
| 2006-07-03 | 7,440 | 7,510 | 7,370 | 7,430 | 307,300 | 1,486 |
| 2006-06-30 | 7,370 | 7,370 | 7,210 | 7,270 | 294,500 | 1,454 |
| 2006-06-29 | 7,130 | 7,320 | 7,130 | 7,270 | 372,400 | 1,454 |
| 2006-06-28 | 7,040 | 7,230 | 7,040 | 7,130 | 376,400 | 1,426 |
| 2006-06-27 | 7,240 | 7,250 | 7,150 | 7,180 | 337,100 | 1,436 |
| 2006-06-26 | 7,200 | 7,270 | 7,180 | 7,230 | 404,500 | 1,446 |
| 2006-06-23 | 7,070 | 7,170 | 7,030 | 7,150 | 378,900 | 1,430 |
| 2006-06-22 | 7,180 | 7,200 | 7,060 | 7,170 | 520,800 | 1,434 |
| 2006-06-21 | 7,210 | 7,250 | 7,060 | 7,170 | 330,500 | 1,434 |
| 2006-06-20 | 7,190 | 7,430 | 7,150 | 7,240 | 494,900 | 1,448 |
| 2006-06-19 | 7,060 | 7,180 | 7,050 | 7,120 | 327,600 | 1,424 |
| 2006-06-16 | 7,160 | 7,210 | 7,050 | 7,050 | 307,800 | 1,410 |
| 2006-06-15 | 6,830 | 6,970 | 6,830 | 6,950 | 272,500 | 1,390 |
| 2006-06-14 | 6,740 | 6,980 | 6,670 | 6,790 | 711,200 | 1,358 |
| 2006-06-13 | 7,050 | 7,090 | 6,850 | 6,940 | 320,900 | 1,388 |
| 2006-06-12 | 6,920 | 7,130 | 6,880 | 7,050 | 286,600 | 1,410 |
| 2006-06-09 | 7,150 | 7,160 | 6,830 | 7,020 | 482,700 | 1,404 |
| 2006-06-08 | 7,070 | 7,120 | 6,890 | 6,970 | 435,300 | 1,394 |
| 2006-06-07 | 7,260 | 7,320 | 7,100 | 7,170 | 435,400 | 1,434 |
| 2006-06-06 | 7,260 | 7,300 | 7,210 | 7,220 | 418,800 | 1,444 |
| 2006-06-05 | 7,300 | 7,380 | 7,230 | 7,320 | 282,400 | 1,464 |
| 2006-06-02 | 7,350 | 7,360 | 7,050 | 7,300 | 433,100 | 1,460 |
| 2006-06-01 | 7,450 | 7,520 | 7,240 | 7,340 | 481,300 | 1,468 |
| 2006-05-31 | 7,280 | 7,380 | 7,240 | 7,350 | 457,600 | 1,470 |
| 2006-05-30 | 7,370 | 7,370 | 7,210 | 7,310 | 237,100 | 1,462 |
| 2006-05-29 | 7,350 | 7,440 | 7,220 | 7,360 | 403,900 | 1,472 |
| 2006-05-26 | 7,120 | 7,290 | 7,120 | 7,290 | 295,800 | 1,458 |
| 2006-05-25 | 7,220 | 7,220 | 7,030 | 7,050 | 438,800 | 1,410 |
| 2006-05-24 | 7,050 | 7,150 | 7,000 | 7,150 | 472,400 | 1,430 |
| 2006-05-23 | 7,010 | 7,150 | 6,930 | 7,030 | 642,100 | 1,406 |
| 2006-05-22 | 7,530 | 7,660 | 7,050 | 7,100 | 642,900 | 1,420 |
| 2006-05-19 | 7,070 | 7,430 | 6,860 | 7,430 | 672,500 | 1,486 |
| 2006-05-18 | 7,060 | 7,160 | 7,050 | 7,050 | 251,700 | 1,410 |
| 2006-05-17 | 7,280 | 7,390 | 7,030 | 7,350 | 506,000 | 1,470 |
| 2006-05-16 | 7,470 | 7,490 | 7,310 | 7,320 | 380,300 | 1,464 |
| 2006-05-15 | 7,350 | 7,430 | 7,280 | 7,370 | 248,300 | 1,474 |
| 2006-05-12 | 7,460 | 7,560 | 7,360 | 7,560 | 319,100 | 1,512 |
| 2006-05-11 | 7,830 | 7,840 | 7,640 | 7,700 | 273,300 | 1,540 |
| 2006-05-10 | 7,830 | 7,940 | 7,820 | 7,860 | 211,100 | 1,572 |
| 2006-05-09 | 7,980 | 8,000 | 7,890 | 7,890 | 247,500 | 1,578 |
| 2006-05-08 | 8,000 | 8,050 | 7,870 | 8,050 | 279,000 | 1,610 |
| 2006-05-02 | 8,040 | 8,050 | 7,850 | 7,930 | 325,600 | 1,586 |
| 2006-05-01 | 8,100 | 8,100 | 7,990 | 8,030 | 341,800 | 1,606 |
| 2006-04-28 | 8,040 | 8,130 | 7,940 | 8,080 | 288,300 | 1,616 |
| 2006-04-27 | 8,020 | 8,030 | 7,960 | 8,030 | 154,200 | 1,606 |
| 2006-04-26 | 7,990 | 8,080 | 7,930 | 8,030 | 247,800 | 1,606 |
| 2006-04-25 | 7,890 | 7,980 | 7,810 | 7,980 | 240,500 | 1,596 |
| 2006-04-24 | 8,050 | 8,050 | 7,900 | 7,950 | 326,200 | 1,590 |
| 2006-04-21 | 7,990 | 8,130 | 7,930 | 8,120 | 488,700 | 1,624 |
| 2006-04-20 | 7,900 | 7,950 | 7,840 | 7,950 | 225,300 | 1,590 |
| 2006-04-19 | 7,870 | 7,990 | 7,850 | 7,850 | 172,200 | 1,570 |
| 2006-04-18 | 7,710 | 7,980 | 7,670 | 7,970 | 219,000 | 1,594 |
| 2006-04-17 | 7,830 | 7,870 | 7,750 | 7,790 | 112,000 | 1,558 |
| 2006-04-14 | 7,950 | 7,950 | 7,790 | 7,900 | 142,100 | 1,580 |
| 2006-04-13 | 7,940 | 7,940 | 7,690 | 7,880 | 299,300 | 1,576 |
| 2006-04-12 | 8,100 | 8,220 | 7,920 | 7,950 | 272,000 | 1,590 |
| 2006-04-11 | 8,160 | 8,220 | 8,080 | 8,100 | 192,000 | 1,620 |
| 2006-04-10 | 8,240 | 8,250 | 8,120 | 8,150 | 208,200 | 1,630 |
| 2006-04-07 | 8,040 | 8,180 | 8,040 | 8,180 | 166,300 | 1,636 |
| 2006-04-06 | 7,980 | 8,130 | 7,970 | 8,110 | 200,500 | 1,622 |
| 2006-04-05 | 8,050 | 8,090 | 7,930 | 7,950 | 146,100 | 1,590 |
| 2006-04-04 | 8,130 | 8,130 | 8,020 | 8,050 | 217,200 | 1,610 |
| 2006-04-03 | 8,200 | 8,230 | 8,030 | 8,120 | 379,900 | 1,624 |
| 2006-03-31 | 7,970 | 8,100 | 7,900 | 8,100 | 209,900 | 1,620 |
| 2006-03-30 | 7,930 | 8,170 | 7,910 | 8,020 | 387,500 | 1,604 |
| 2006-03-29 | 7,920 | 8,000 | 7,820 | 7,940 | 176,500 | 1,588 |
| 2006-03-28 | 7,930 | 7,940 | 7,770 | 7,870 | 219,600 | 1,574 |
| 2006-03-27 | 7,890 | 7,960 | 7,880 | 7,950 | 201,800 | 1,590 |
| 2006-03-24 | 7,950 | 8,050 | 7,930 | 7,940 | 140,100 | 1,588 |
| 2006-03-23 | 7,960 | 8,000 | 7,880 | 7,960 | 336,900 | 1,592 |
| 2006-03-22 | 8,000 | 8,100 | 7,820 | 8,060 | 619,500 | 1,612 |
| 2006-03-20 | 7,700 | 7,950 | 7,700 | 7,860 | 399,600 | 1,572 |
| 2006-03-17 | 7,630 | 7,730 | 7,500 | 7,680 | 323,400 | 1,536 |
| 2006-03-16 | 7,720 | 7,770 | 7,500 | 7,620 | 353,200 | 1,524 |
| 2006-03-15 | 7,620 | 7,870 | 7,560 | 7,820 | 450,600 | 1,564 |
| 2006-03-14 | 7,630 | 7,650 | 7,490 | 7,520 | 218,800 | 1,504 |
| 2006-03-13 | 7,500 | 7,720 | 7,500 | 7,630 | 735,700 | 1,526 |
| 2006-03-10 | 7,470 | 7,530 | 7,380 | 7,460 | 736,500 | 1,492 |
| 2006-03-09 | 7,460 | 7,740 | 7,380 | 7,670 | 637,800 | 1,534 |
| 2006-03-08 | 7,100 | 7,200 | 7,060 | 7,200 | 164,000 | 1,440 |
| 2006-03-07 | 7,140 | 7,180 | 7,090 | 7,120 | 124,400 | 1,424 |
| 2006-03-06 | 7,100 | 7,160 | 7,020 | 7,140 | 380,200 | 1,428 |
| 2006-03-03 | 7,110 | 7,170 | 7,100 | 7,120 | 112,900 | 1,424 |
| 2006-03-02 | 7,230 | 7,300 | 7,150 | 7,160 | 156,600 | 1,432 |
| 2006-03-01 | 7,100 | 7,210 | 7,070 | 7,130 | 283,500 | 1,426 |
| 2006-02-28 | 7,290 | 7,350 | 7,120 | 7,130 | 312,300 | 1,426 |
| 2006-02-27 | 7,320 | 7,450 | 7,240 | 7,260 | 363,500 | 1,452 |
| 2006-02-24 | 7,340 | 7,460 | 7,230 | 7,460 | 226,800 | 1,492 |
| 2006-02-23 | 7,200 | 7,410 | 7,200 | 7,330 | 262,600 | 1,466 |
| 2006-02-22 | 7,180 | 7,230 | 7,090 | 7,170 | 365,900 | 1,434 |
| 2006-02-21 | 7,100 | 7,190 | 7,090 | 7,160 | 290,000 | 1,432 |
| 2006-02-20 | 7,110 | 7,140 | 7,000 | 7,040 | 356,300 | 1,408 |
| 2006-02-17 | 7,110 | 7,340 | 7,080 | 7,270 | 493,900 | 1,454 |
| 2006-02-16 | 7,150 | 7,230 | 7,070 | 7,100 | 372,400 | 1,420 |
| 2006-02-15 | 7,270 | 7,340 | 7,220 | 7,250 | 291,200 | 1,450 |
| 2006-02-14 | 7,160 | 7,360 | 7,160 | 7,280 | 282,500 | 1,456 |
| 2006-02-13 | 7,460 | 7,460 | 7,280 | 7,290 | 226,300 | 1,458 |
| 2006-02-10 | 7,600 | 7,680 | 7,470 | 7,480 | 326,700 | 1,496 |
| 2006-02-09 | 7,480 | 7,760 | 7,430 | 7,580 | 393,800 | 1,516 |
| 2006-02-08 | 7,630 | 7,660 | 7,360 | 7,380 | 399,600 | 1,476 |
| 2006-02-07 | 7,740 | 7,910 | 7,630 | 7,680 | 360,400 | 1,536 |
| 2006-02-06 | 7,450 | 7,640 | 7,450 | 7,620 | 425,600 | 1,524 |
| 2006-02-03 | 7,500 | 7,500 | 7,400 | 7,430 | 342,800 | 1,486 |
| 2006-02-02 | 7,630 | 7,780 | 7,540 | 7,540 | 258,200 | 1,508 |
| 2006-02-01 | 7,570 | 7,570 | 7,500 | 7,530 | 275,800 | 1,506 |
| 2006-01-31 | 7,740 | 7,880 | 7,550 | 7,630 | 399,200 | 1,526 |
| 2006-01-30 | 7,390 | 8,130 | 7,290 | 7,940 | 856,100 | 1,588 |
| 2006-01-27 | 7,160 | 7,430 | 7,140 | 7,340 | 421,700 | 1,468 |
| 2006-01-26 | 6,970 | 7,040 | 6,940 | 7,030 | 333,500 | 1,406 |
| 2006-01-25 | 6,900 | 6,980 | 6,890 | 6,970 | 443,100 | 1,394 |
| 2006-01-24 | 6,800 | 6,880 | 6,790 | 6,820 | 271,600 | 1,364 |
| 2006-01-23 | 6,650 | 6,890 | 6,620 | 6,750 | 283,300 | 1,350 |
| 2006-01-20 | 6,900 | 6,950 | 6,750 | 6,850 | 311,300 | 1,370 |
| 2006-01-19 | 6,960 | 7,020 | 6,820 | 6,920 | 502,100 | 1,384 |
| 2006-01-18 | 6,510 | 6,760 | 6,100 | 6,600 | 1,048,400 | 1,320 |
| 2006-01-17 | 7,200 | 7,220 | 6,810 | 6,910 | 491,400 | 1,382 |
| 2006-01-16 | 7,060 | 7,230 | 7,010 | 7,190 | 417,000 | 1,438 |
| 2006-01-13 | 6,950 | 7,050 | 6,860 | 6,960 | 364,700 | 1,392 |
| 2006-01-12 | 6,840 | 6,910 | 6,820 | 6,910 | 291,700 | 1,382 |
| 2006-01-11 | 6,860 | 6,860 | 6,750 | 6,810 | 325,900 | 1,362 |
| 2006-01-10 | 7,020 | 7,060 | 6,800 | 6,860 | 395,800 | 1,372 |
| 2006-01-06 | 6,840 | 7,000 | 6,830 | 6,940 | 501,700 | 1,388 |
| 2006-01-05 | 6,810 | 6,850 | 6,680 | 6,740 | 404,000 | 1,348 |
| 2006-01-04 | 6,880 | 6,980 | 6,810 | 6,850 | 182,400 | 1,370 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
