6420 フクシマガリレイ(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 | 1,296 | 1,311 | 1,290 | 1,309 | 5,200 | 327.25 |
| 2006-12-28 | 1,297 | 1,315 | 1,297 | 1,309 | 1,500 | 327.25 |
| 2006-12-27 | 1,299 | 1,317 | 1,295 | 1,295 | 4,000 | 323.75 |
| 2006-12-26 | 1,294 | 1,296 | 1,266 | 1,294 | 18,300 | 323.50 |
| 2006-12-25 | 1,304 | 1,311 | 1,291 | 1,298 | 5,700 | 324.50 |
| 2006-12-22 | 1,314 | 1,320 | 1,303 | 1,304 | 12,300 | 326 |
| 2006-12-21 | 1,350 | 1,350 | 1,326 | 1,329 | 5,800 | 332.25 |
| 2006-12-20 | 1,330 | 1,350 | 1,311 | 1,350 | 13,900 | 337.50 |
| 2006-12-19 | 1,337 | 1,350 | 1,318 | 1,330 | 16,000 | 332.50 |
| 2006-12-18 | 1,348 | 1,348 | 1,336 | 1,336 | 2,500 | 334 |
| 2006-12-15 | 1,372 | 1,372 | 1,347 | 1,347 | 10,400 | 336.75 |
| 2006-12-14 | 1,377 | 1,379 | 1,365 | 1,372 | 3,700 | 343 |
| 2006-12-13 | 1,351 | 1,379 | 1,351 | 1,379 | 3,600 | 344.75 |
| 2006-12-12 | 1,378 | 1,379 | 1,368 | 1,368 | 3,100 | 342 |
| 2006-12-11 | 1,378 | 1,379 | 1,368 | 1,378 | 9,900 | 344.50 |
| 2006-12-08 | 1,377 | 1,378 | 1,362 | 1,378 | 9,300 | 344.50 |
| 2006-12-07 | 1,370 | 1,380 | 1,360 | 1,380 | 5,700 | 345 |
| 2006-12-06 | 1,370 | 1,378 | 1,370 | 1,370 | 8,300 | 342.50 |
| 2006-12-05 | 1,360 | 1,378 | 1,360 | 1,369 | 2,700 | 342.25 |
| 2006-12-04 | 1,365 | 1,378 | 1,365 | 1,376 | 1,000 | 344 |
| 2006-12-01 | 1,378 | 1,380 | 1,363 | 1,374 | 4,400 | 343.50 |
| 2006-11-30 | 1,388 | 1,388 | 1,368 | 1,378 | 2,800 | 344.50 |
| 2006-11-29 | 1,384 | 1,388 | 1,379 | 1,388 | 6,100 | 347 |
| 2006-11-28 | 1,350 | 1,384 | 1,350 | 1,384 | 3,300 | 346 |
| 2006-11-27 | 1,334 | 1,389 | 1,334 | 1,389 | 6,800 | 347.25 |
| 2006-11-24 | 1,350 | 1,350 | 1,312 | 1,336 | 6,200 | 334 |
| 2006-11-22 | 1,370 | 1,370 | 1,350 | 1,362 | 9,000 | 340.50 |
| 2006-11-21 | 1,350 | 1,367 | 1,350 | 1,350 | 6,200 | 337.50 |
| 2006-11-20 | 1,370 | 1,370 | 1,335 | 1,350 | 9,100 | 337.50 |
| 2006-11-17 | 1,350 | 1,370 | 1,349 | 1,350 | 4,800 | 337.50 |
| 2006-11-16 | 1,389 | 1,389 | 1,350 | 1,351 | 3,000 | 337.75 |
| 2006-11-15 | 1,350 | 1,369 | 1,350 | 1,369 | 4,700 | 342.25 |
| 2006-11-14 | 1,366 | 1,366 | 1,330 | 1,350 | 6,900 | 337.50 |
| 2006-11-13 | 1,355 | 1,389 | 1,350 | 1,380 | 26,100 | 345 |
| 2006-11-10 | 1,349 | 1,355 | 1,301 | 1,354 | 16,200 | 338.50 |
| 2006-11-09 | 1,333 | 1,334 | 1,320 | 1,333 | 7,100 | 333.25 |
| 2006-11-08 | 1,329 | 1,331 | 1,323 | 1,325 | 5,700 | 331.25 |
| 2006-11-07 | 1,330 | 1,333 | 1,320 | 1,330 | 7,300 | 332.50 |
| 2006-11-06 | 1,310 | 1,320 | 1,290 | 1,320 | 29,100 | 330 |
| 2006-11-02 | 1,351 | 1,357 | 1,341 | 1,350 | 4,200 | 337.50 |
| 2006-11-01 | 1,371 | 1,371 | 1,350 | 1,359 | 4,000 | 339.75 |
| 2006-10-31 | 1,375 | 1,375 | 1,350 | 1,369 | 12,300 | 342.25 |
| 2006-10-30 | 1,395 | 1,395 | 1,351 | 1,375 | 17,900 | 343.75 |
| 2006-10-27 | 1,418 | 1,418 | 1,360 | 1,374 | 10,500 | 343.50 |
| 2006-10-26 | 1,419 | 1,420 | 1,399 | 1,400 | 15,900 | 350 |
| 2006-10-25 | 1,400 | 1,424 | 1,382 | 1,410 | 14,000 | 352.50 |
| 2006-10-24 | 1,400 | 1,430 | 1,381 | 1,381 | 15,200 | 345.25 |
| 2006-10-23 | 1,386 | 1,394 | 1,373 | 1,393 | 3,800 | 348.25 |
| 2006-10-20 | 1,393 | 1,394 | 1,386 | 1,386 | 3,300 | 346.50 |
| 2006-10-19 | 1,398 | 1,398 | 1,366 | 1,394 | 5,100 | 348.50 |
| 2006-10-18 | 1,352 | 1,395 | 1,352 | 1,395 | 3,500 | 348.75 |
| 2006-10-17 | 1,388 | 1,388 | 1,371 | 1,379 | 2,400 | 344.75 |
| 2006-10-16 | 1,375 | 1,390 | 1,375 | 1,375 | 3,100 | 343.75 |
| 2006-10-13 | 1,375 | 1,378 | 1,357 | 1,375 | 4,200 | 343.75 |
| 2006-10-12 | 1,348 | 1,380 | 1,330 | 1,375 | 3,800 | 343.75 |
| 2006-10-11 | 1,346 | 1,357 | 1,345 | 1,356 | 3,800 | 339 |
| 2006-10-10 | 1,349 | 1,350 | 1,333 | 1,340 | 3,200 | 335 |
| 2006-10-06 | 1,378 | 1,389 | 1,371 | 1,372 | 5,100 | 343 |
| 2006-10-05 | 1,391 | 1,410 | 1,390 | 1,409 | 3,500 | 352.25 |
| 2006-10-04 | 1,410 | 1,445 | 1,375 | 1,420 | 13,700 | 355 |
| 2006-10-03 | 1,375 | 1,410 | 1,370 | 1,410 | 15,200 | 352.50 |
| 2006-10-02 | 1,365 | 1,365 | 1,340 | 1,358 | 3,100 | 339.50 |
| 2006-09-29 | 1,359 | 1,384 | 1,359 | 1,365 | 19,500 | 341.25 |
| 2006-09-28 | 1,359 | 1,370 | 1,356 | 1,360 | 11,600 | 340 |
| 2006-09-27 | 1,320 | 1,359 | 1,320 | 1,355 | 19,000 | 338.75 |
| 2006-09-26 | 1,360 | 1,360 | 1,340 | 1,340 | 6,100 | 335 |
| 2006-09-25 | 1,339 | 1,350 | 1,270 | 1,340 | 16,400 | 335 |
| 2006-09-22 | 1,383 | 1,383 | 1,358 | 1,359 | 2,500 | 339.75 |
| 2006-09-21 | 1,370 | 1,376 | 1,352 | 1,363 | 2,300 | 340.75 |
| 2006-09-20 | 1,361 | 1,365 | 1,350 | 1,350 | 3,000 | 337.50 |
| 2006-09-19 | 1,379 | 1,379 | 1,360 | 1,360 | 1,700 | 340 |
| 2006-09-15 | 1,382 | 1,382 | 1,340 | 1,361 | 2,200 | 340.25 |
| 2006-09-14 | 1,400 | 1,409 | 1,380 | 1,399 | 6,200 | 349.75 |
| 2006-09-13 | 1,398 | 1,413 | 1,390 | 1,413 | 7,600 | 353.25 |
| 2006-09-12 | 1,382 | 1,399 | 1,370 | 1,390 | 5,900 | 347.50 |
| 2006-09-11 | 1,371 | 1,383 | 1,370 | 1,373 | 7,500 | 343.25 |
| 2006-09-08 | 1,370 | 1,410 | 1,370 | 1,386 | 12,000 | 346.50 |
| 2006-09-07 | 1,381 | 1,420 | 1,380 | 1,390 | 18,000 | 347.50 |
| 2006-09-06 | 1,360 | 1,384 | 1,360 | 1,382 | 7,400 | 345.50 |
| 2006-09-05 | 1,360 | 1,360 | 1,352 | 1,360 | 3,100 | 340 |
| 2006-09-04 | 1,361 | 1,370 | 1,361 | 1,361 | 1,800 | 340.25 |
| 2006-09-01 | 1,380 | 1,380 | 1,350 | 1,360 | 5,700 | 340 |
| 2006-08-31 | 1,376 | 1,386 | 1,376 | 1,380 | 3,500 | 345 |
| 2006-08-30 | 1,392 | 1,392 | 1,373 | 1,376 | 1,300 | 344 |
| 2006-08-29 | 1,394 | 1,394 | 1,380 | 1,381 | 1,700 | 345.25 |
| 2006-08-28 | 1,397 | 1,397 | 1,370 | 1,376 | 1,200 | 344 |
| 2006-08-25 | 1,399 | 1,399 | 1,369 | 1,379 | 3,200 | 344.75 |
| 2006-08-24 | 1,376 | 1,400 | 1,376 | 1,399 | 3,600 | 349.75 |
| 2006-08-23 | 1,414 | 1,420 | 1,384 | 1,410 | 4,100 | 352.50 |
| 2006-08-22 | 1,433 | 1,435 | 1,375 | 1,394 | 5,100 | 348.50 |
| 2006-08-21 | 1,373 | 1,385 | 1,373 | 1,373 | 1,900 | 343.25 |
| 2006-08-18 | 1,373 | 1,389 | 1,363 | 1,373 | 6,400 | 343.25 |
| 2006-08-17 | 1,376 | 1,376 | 1,361 | 1,361 | 4,200 | 340.25 |
| 2006-08-16 | 1,362 | 1,365 | 1,359 | 1,364 | 1,600 | 341 |
| 2006-08-15 | 1,353 | 1,356 | 1,350 | 1,356 | 3,100 | 339 |
| 2006-08-14 | 1,361 | 1,365 | 1,351 | 1,353 | 5,200 | 338.25 |
| 2006-08-11 | 1,350 | 1,363 | 1,349 | 1,351 | 13,300 | 337.75 |
| 2006-08-10 | 1,362 | 1,382 | 1,361 | 1,363 | 2,600 | 340.75 |
| 2006-08-09 | 1,359 | 1,363 | 1,351 | 1,362 | 5,000 | 340.50 |
| 2006-08-08 | 1,352 | 1,359 | 1,352 | 1,352 | 1,300 | 338 |
| 2006-08-07 | 1,354 | 1,370 | 1,350 | 1,351 | 4,300 | 337.75 |
| 2006-08-04 | 1,366 | 1,380 | 1,352 | 1,353 | 5,600 | 338.25 |
| 2006-08-03 | 1,373 | 1,375 | 1,366 | 1,366 | 5,500 | 341.50 |
| 2006-08-02 | 1,375 | 1,386 | 1,366 | 1,373 | 6,300 | 343.25 |
| 2006-08-01 | 1,390 | 1,399 | 1,380 | 1,382 | 1,700 | 345.50 |
| 2006-07-31 | 1,410 | 1,410 | 1,370 | 1,370 | 5,900 | 342.50 |
| 2006-07-28 | 1,394 | 1,402 | 1,390 | 1,396 | 3,500 | 349 |
| 2006-07-27 | 1,350 | 1,378 | 1,350 | 1,378 | 5,500 | 344.50 |
| 2006-07-26 | 1,362 | 1,363 | 1,350 | 1,350 | 6,700 | 337.50 |
| 2006-07-25 | 1,357 | 1,360 | 1,350 | 1,360 | 2,300 | 340 |
| 2006-07-24 | 1,378 | 1,378 | 1,349 | 1,350 | 14,300 | 337.50 |
| 2006-07-21 | 1,368 | 1,368 | 1,351 | 1,366 | 10,600 | 341.50 |
| 2006-07-20 | 1,362 | 1,383 | 1,350 | 1,368 | 19,600 | 342 |
| 2006-07-19 | 1,350 | 1,359 | 1,349 | 1,358 | 19,600 | 339.50 |
| 2006-07-18 | 1,389 | 1,389 | 1,351 | 1,351 | 2,900 | 337.75 |
| 2006-07-14 | 1,448 | 1,448 | 1,407 | 1,409 | 2,100 | 352.25 |
| 2006-07-13 | 1,450 | 1,460 | 1,448 | 1,450 | 15,400 | 362.50 |
| 2006-07-12 | 1,459 | 1,461 | 1,445 | 1,451 | 24,300 | 362.75 |
| 2006-07-11 | 1,457 | 1,459 | 1,453 | 1,459 | 12,100 | 364.75 |
| 2006-07-10 | 1,460 | 1,480 | 1,453 | 1,453 | 14,600 | 363.25 |
| 2006-07-07 | 1,460 | 1,488 | 1,452 | 1,453 | 8,000 | 363.25 |
| 2006-07-06 | 1,451 | 1,490 | 1,448 | 1,460 | 18,700 | 365 |
| 2006-07-05 | 1,450 | 1,468 | 1,450 | 1,468 | 6,200 | 367 |
| 2006-07-04 | 1,461 | 1,470 | 1,451 | 1,458 | 5,400 | 364.50 |
| 2006-07-03 | 1,451 | 1,477 | 1,450 | 1,460 | 11,400 | 365 |
| 2006-06-30 | 1,462 | 1,475 | 1,450 | 1,459 | 10,500 | 364.75 |
| 2006-06-29 | 1,468 | 1,479 | 1,450 | 1,462 | 19,900 | 365.50 |
| 2006-06-28 | 1,420 | 1,468 | 1,415 | 1,468 | 43,900 | 367 |
| 2006-06-27 | 1,392 | 1,420 | 1,390 | 1,408 | 14,600 | 352 |
| 2006-06-26 | 1,381 | 1,394 | 1,371 | 1,394 | 4,800 | 348.50 |
| 2006-06-23 | 1,388 | 1,389 | 1,358 | 1,381 | 5,100 | 345.25 |
| 2006-06-22 | 1,389 | 1,390 | 1,383 | 1,389 | 7,300 | 347.25 |
| 2006-06-21 | 1,380 | 1,381 | 1,362 | 1,363 | 9,200 | 340.75 |
| 2006-06-20 | 1,380 | 1,393 | 1,373 | 1,380 | 5,900 | 345 |
| 2006-06-19 | 1,343 | 1,364 | 1,340 | 1,364 | 5,700 | 341 |
| 2006-06-16 | 1,322 | 1,333 | 1,322 | 1,323 | 10,600 | 330.75 |
| 2006-06-15 | 1,320 | 1,350 | 1,300 | 1,312 | 7,100 | 328 |
| 2006-06-14 | 1,303 | 1,320 | 1,303 | 1,319 | 5,000 | 329.75 |
| 2006-06-13 | 1,320 | 1,320 | 1,283 | 1,303 | 4,100 | 325.75 |
| 2006-06-12 | 1,279 | 1,328 | 1,278 | 1,323 | 10,800 | 330.75 |
| 2006-06-09 | 1,255 | 1,284 | 1,200 | 1,278 | 22,100 | 319.50 |
| 2006-06-08 | 1,255 | 1,283 | 1,225 | 1,256 | 21,500 | 314 |
| 2006-06-07 | 1,355 | 1,362 | 1,334 | 1,335 | 12,700 | 333.75 |
| 2006-06-06 | 1,360 | 1,380 | 1,360 | 1,374 | 17,400 | 343.50 |
| 2006-06-05 | 1,400 | 1,410 | 1,391 | 1,395 | 16,100 | 348.75 |
| 2006-06-02 | 1,420 | 1,420 | 1,351 | 1,418 | 12,700 | 354.50 |
| 2006-06-01 | 1,421 | 1,440 | 1,420 | 1,424 | 5,700 | 356 |
| 2006-05-31 | 1,452 | 1,453 | 1,426 | 1,426 | 12,100 | 356.50 |
| 2006-05-30 | 1,471 | 1,478 | 1,451 | 1,453 | 11,300 | 363.25 |
| 2006-05-29 | 1,480 | 1,490 | 1,475 | 1,480 | 6,600 | 370 |
| 2006-05-26 | 1,480 | 1,498 | 1,470 | 1,480 | 14,600 | 370 |
| 2006-05-25 | 1,482 | 1,489 | 1,482 | 1,483 | 10,600 | 370.75 |
| 2006-05-24 | 1,480 | 1,497 | 1,460 | 1,493 | 13,300 | 373.25 |
| 2006-05-23 | 1,500 | 1,500 | 1,482 | 1,482 | 10,500 | 370.50 |
| 2006-05-22 | 1,499 | 1,515 | 1,490 | 1,491 | 18,100 | 372.75 |
| 2006-05-19 | 1,489 | 1,502 | 1,470 | 1,498 | 18,000 | 374.50 |
| 2006-05-18 | 1,489 | 1,506 | 1,485 | 1,490 | 8,000 | 372.50 |
| 2006-05-17 | 1,499 | 1,500 | 1,466 | 1,491 | 23,000 | 372.75 |
| 2006-05-16 | 1,554 | 1,563 | 1,505 | 1,507 | 19,600 | 376.75 |
| 2006-05-15 | 1,560 | 1,568 | 1,554 | 1,562 | 8,100 | 390.50 |
| 2006-05-12 | 1,601 | 1,601 | 1,561 | 1,564 | 11,400 | 391 |
| 2006-05-11 | 1,600 | 1,606 | 1,590 | 1,598 | 5,200 | 399.50 |
| 2006-05-10 | 1,605 | 1,610 | 1,601 | 1,601 | 16,800 | 400.25 |
| 2006-05-09 | 1,620 | 1,620 | 1,605 | 1,605 | 9,400 | 401.25 |
| 2006-05-08 | 1,629 | 1,640 | 1,625 | 1,625 | 7,500 | 406.25 |
| 2006-05-02 | 1,640 | 1,649 | 1,625 | 1,628 | 7,700 | 407 |
| 2006-05-01 | 1,650 | 1,650 | 1,634 | 1,649 | 11,800 | 412.25 |
| 2006-04-28 | 1,649 | 1,649 | 1,622 | 1,645 | 7,900 | 411.25 |
| 2006-04-27 | 1,625 | 1,660 | 1,625 | 1,659 | 18,800 | 414.75 |
| 2006-04-26 | 1,626 | 1,637 | 1,624 | 1,625 | 6,200 | 406.25 |
| 2006-04-25 | 1,630 | 1,633 | 1,622 | 1,622 | 5,900 | 405.50 |
| 2006-04-24 | 1,651 | 1,651 | 1,626 | 1,637 | 15,200 | 409.25 |
| 2006-04-21 | 1,650 | 1,673 | 1,650 | 1,660 | 30,600 | 415 |
| 2006-04-20 | 1,645 | 1,668 | 1,642 | 1,666 | 15,700 | 416.50 |
| 2006-04-19 | 1,651 | 1,667 | 1,635 | 1,638 | 14,700 | 409.50 |
| 2006-04-18 | 1,635 | 1,678 | 1,631 | 1,647 | 22,100 | 411.75 |
| 2006-04-17 | 1,653 | 1,666 | 1,645 | 1,645 | 16,200 | 411.25 |
| 2006-04-14 | 1,660 | 1,668 | 1,640 | 1,648 | 15,200 | 412 |
| 2006-04-13 | 1,649 | 1,652 | 1,630 | 1,638 | 19,900 | 409.50 |
| 2006-04-12 | 1,647 | 1,665 | 1,636 | 1,636 | 18,400 | 409 |
| 2006-04-11 | 1,665 | 1,670 | 1,641 | 1,654 | 12,500 | 413.50 |
| 2006-04-10 | 1,680 | 1,680 | 1,650 | 1,673 | 16,300 | 418.25 |
| 2006-04-07 | 1,660 | 1,699 | 1,656 | 1,678 | 53,300 | 419.50 |
| 2006-04-06 | 1,627 | 1,665 | 1,624 | 1,657 | 112,800 | 414.25 |
| 2006-04-05 | 1,615 | 1,620 | 1,605 | 1,605 | 20,300 | 401.25 |
| 2006-04-04 | 1,590 | 1,616 | 1,588 | 1,615 | 66,400 | 403.75 |
| 2006-04-03 | 1,589 | 1,600 | 1,587 | 1,588 | 17,000 | 397 |
| 2006-03-31 | 1,600 | 1,603 | 1,589 | 1,589 | 16,900 | 397.25 |
| 2006-03-30 | 1,603 | 1,610 | 1,596 | 1,600 | 17,200 | 400 |
| 2006-03-29 | 1,586 | 1,620 | 1,584 | 1,601 | 35,800 | 400.25 |
| 2006-03-28 | 1,590 | 1,599 | 1,585 | 1,589 | 7,700 | 397.25 |
| 2006-03-27 | 1,603 | 1,610 | 1,585 | 1,600 | 19,800 | 400 |
| 2006-03-24 | 1,605 | 1,608 | 1,598 | 1,607 | 15,300 | 401.75 |
| 2006-03-23 | 1,600 | 1,610 | 1,600 | 1,606 | 20,400 | 401.50 |
| 2006-03-22 | 1,600 | 1,617 | 1,590 | 1,600 | 21,200 | 400 |
| 2006-03-20 | 1,600 | 1,609 | 1,585 | 1,598 | 23,200 | 399.50 |
| 2006-03-17 | 1,600 | 1,600 | 1,580 | 1,596 | 9,300 | 399 |
| 2006-03-16 | 1,600 | 1,608 | 1,590 | 1,590 | 13,900 | 397.50 |
| 2006-03-15 | 1,600 | 1,605 | 1,593 | 1,594 | 15,200 | 398.50 |
| 2006-03-14 | 1,600 | 1,610 | 1,583 | 1,584 | 20,200 | 396 |
| 2006-03-13 | 1,582 | 1,600 | 1,580 | 1,599 | 16,600 | 399.75 |
| 2006-03-10 | 1,598 | 1,599 | 1,573 | 1,582 | 19,700 | 395.50 |
| 2006-03-09 | 1,564 | 1,585 | 1,564 | 1,585 | 20,600 | 396.25 |
| 2006-03-08 | 1,580 | 1,580 | 1,564 | 1,564 | 19,500 | 391 |
| 2006-03-07 | 1,595 | 1,598 | 1,580 | 1,587 | 15,900 | 396.75 |
| 2006-03-06 | 1,597 | 1,605 | 1,595 | 1,598 | 14,000 | 399.50 |
| 2006-03-03 | 1,600 | 1,612 | 1,597 | 1,597 | 13,800 | 399.25 |
| 2006-03-02 | 1,610 | 1,629 | 1,600 | 1,600 | 9,100 | 400 |
| 2006-03-01 | 1,620 | 1,621 | 1,604 | 1,607 | 12,800 | 401.75 |
| 2006-02-28 | 1,630 | 1,640 | 1,621 | 1,621 | 22,300 | 405.25 |
| 2006-02-27 | 1,635 | 1,657 | 1,627 | 1,627 | 41,300 | 406.75 |
| 2006-02-24 | 1,634 | 1,643 | 1,621 | 1,635 | 24,400 | 408.75 |
| 2006-02-23 | 1,601 | 1,625 | 1,601 | 1,620 | 28,400 | 405 |
| 2006-02-22 | 1,621 | 1,624 | 1,601 | 1,603 | 11,300 | 400.75 |
| 2006-02-21 | 1,562 | 1,624 | 1,562 | 1,624 | 21,900 | 406 |
| 2006-02-20 | 1,620 | 1,620 | 1,590 | 1,608 | 16,300 | 402 |
| 2006-02-17 | 1,670 | 1,675 | 1,623 | 1,623 | 26,600 | 405.75 |
| 2006-02-16 | 1,648 | 1,673 | 1,621 | 1,670 | 15,600 | 417.50 |
| 2006-02-15 | 1,672 | 1,689 | 1,656 | 1,677 | 12,600 | 419.25 |
| 2006-02-14 | 1,645 | 1,694 | 1,635 | 1,694 | 27,500 | 423.50 |
| 2006-02-13 | 1,645 | 1,680 | 1,630 | 1,660 | 40,300 | 415 |
| 2006-02-10 | 1,700 | 1,705 | 1,666 | 1,680 | 16,500 | 420 |
| 2006-02-09 | 1,710 | 1,721 | 1,698 | 1,706 | 19,300 | 426.50 |
| 2006-02-08 | 1,720 | 1,729 | 1,710 | 1,711 | 34,700 | 427.75 |
| 2006-02-07 | 1,715 | 1,725 | 1,710 | 1,720 | 37,700 | 430 |
| 2006-02-06 | 1,720 | 1,730 | 1,702 | 1,715 | 29,300 | 428.75 |
| 2006-02-03 | 1,700 | 1,720 | 1,685 | 1,695 | 55,700 | 423.75 |
| 2006-02-02 | 1,690 | 1,700 | 1,680 | 1,694 | 48,800 | 423.50 |
| 2006-02-01 | 1,648 | 1,678 | 1,639 | 1,664 | 62,600 | 416 |
| 2006-01-31 | 1,641 | 1,669 | 1,627 | 1,630 | 33,400 | 407.50 |
| 2006-01-30 | 1,649 | 1,670 | 1,645 | 1,655 | 33,400 | 413.75 |
| 2006-01-27 | 1,668 | 1,670 | 1,650 | 1,660 | 29,200 | 415 |
| 2006-01-26 | 1,637 | 1,660 | 1,617 | 1,659 | 20,100 | 414.75 |
| 2006-01-25 | 1,651 | 1,651 | 1,615 | 1,615 | 22,500 | 403.75 |
| 2006-01-24 | 1,630 | 1,644 | 1,618 | 1,621 | 6,400 | 405.25 |
| 2006-01-23 | 1,650 | 1,655 | 1,630 | 1,632 | 15,800 | 408 |
| 2006-01-20 | 1,674 | 1,686 | 1,649 | 1,650 | 36,700 | 412.50 |
| 2006-01-19 | 1,605 | 1,655 | 1,600 | 1,655 | 36,000 | 413.75 |
| 2006-01-18 | 1,590 | 1,675 | 1,585 | 1,635 | 43,200 | 408.75 |
| 2006-01-17 | 1,653 | 1,663 | 1,620 | 1,621 | 41,400 | 405.25 |
| 2006-01-16 | 1,679 | 1,685 | 1,653 | 1,653 | 38,300 | 413.25 |
| 2006-01-13 | 1,700 | 1,700 | 1,673 | 1,676 | 26,900 | 419 |
| 2006-01-12 | 1,716 | 1,716 | 1,667 | 1,700 | 43,200 | 425 |
| 2006-01-11 | 1,650 | 1,710 | 1,645 | 1,686 | 119,400 | 421.50 |
| 2006-01-10 | 1,652 | 1,680 | 1,638 | 1,652 | 50,100 | 413 |
| 2006-01-06 | 1,608 | 1,629 | 1,608 | 1,611 | 26,100 | 402.75 |
| 2006-01-05 | 1,629 | 1,629 | 1,608 | 1,612 | 26,000 | 403 |
| 2006-01-04 | 1,611 | 1,624 | 1,600 | 1,614 | 17,100 | 403.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株