6432 (株)竹内製作所 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 | 5,500 | 5,550 | 5,490 | 5,550 | 28,100 | 1,850 |
| 2006-12-28 | 5,600 | 5,630 | 5,500 | 5,540 | 109,000 | 1,846.67 |
| 2006-12-27 | 5,530 | 5,580 | 5,520 | 5,570 | 75,800 | 1,856.67 |
| 2006-12-26 | 5,420 | 5,500 | 5,410 | 5,500 | 45,100 | 1,833.33 |
| 2006-12-25 | 5,450 | 5,460 | 5,380 | 5,440 | 50,800 | 1,813.33 |
| 2006-12-22 | 5,500 | 5,500 | 5,380 | 5,450 | 64,400 | 1,816.67 |
| 2006-12-21 | 5,330 | 5,560 | 5,300 | 5,460 | 145,600 | 1,820 |
| 2006-12-20 | 5,220 | 5,320 | 5,190 | 5,310 | 92,400 | 1,770 |
| 2006-12-19 | 5,250 | 5,270 | 5,150 | 5,150 | 55,200 | 1,716.67 |
| 2006-12-18 | 5,250 | 5,300 | 5,230 | 5,250 | 77,300 | 1,750 |
| 2006-12-15 | 5,190 | 5,190 | 5,130 | 5,180 | 60,200 | 1,726.67 |
| 2006-12-14 | 5,150 | 5,180 | 5,100 | 5,150 | 30,100 | 1,716.67 |
| 2006-12-13 | 5,150 | 5,180 | 5,100 | 5,120 | 36,100 | 1,706.67 |
| 2006-12-12 | 5,240 | 5,250 | 5,100 | 5,180 | 99,000 | 1,726.67 |
| 2006-12-11 | 5,080 | 5,240 | 5,060 | 5,220 | 118,400 | 1,740 |
| 2006-12-08 | 5,050 | 5,090 | 4,970 | 5,020 | 66,600 | 1,673.33 |
| 2006-12-07 | 5,010 | 5,060 | 5,000 | 5,050 | 43,000 | 1,683.33 |
| 2006-12-06 | 5,050 | 5,060 | 4,970 | 5,000 | 64,500 | 1,666.67 |
| 2006-12-05 | 5,110 | 5,160 | 5,050 | 5,060 | 86,400 | 1,686.67 |
| 2006-12-04 | 5,030 | 5,120 | 5,030 | 5,060 | 72,200 | 1,686.67 |
| 2006-12-01 | 5,000 | 5,110 | 4,990 | 5,090 | 111,500 | 1,696.67 |
| 2006-11-30 | 5,110 | 5,130 | 4,890 | 4,920 | 228,200 | 1,640 |
| 2006-11-29 | 4,990 | 5,070 | 4,970 | 5,040 | 101,500 | 1,680 |
| 2006-11-28 | 4,850 | 4,980 | 4,850 | 4,950 | 89,400 | 1,650 |
| 2006-11-27 | 4,910 | 5,020 | 4,890 | 4,950 | 60,700 | 1,650 |
| 2006-11-24 | 5,000 | 5,000 | 4,880 | 4,960 | 69,100 | 1,653.33 |
| 2006-11-22 | 4,960 | 5,110 | 4,950 | 5,060 | 95,400 | 1,686.67 |
| 2006-11-21 | 4,750 | 4,960 | 4,750 | 4,910 | 111,300 | 1,636.67 |
| 2006-11-20 | 4,900 | 4,910 | 4,710 | 4,710 | 122,900 | 1,570 |
| 2006-11-17 | 5,030 | 5,030 | 4,930 | 4,960 | 56,000 | 1,653.33 |
| 2006-11-16 | 5,130 | 5,150 | 5,000 | 5,010 | 71,700 | 1,670 |
| 2006-11-15 | 5,340 | 5,340 | 5,190 | 5,200 | 116,400 | 1,733.33 |
| 2006-11-14 | 5,250 | 5,380 | 5,220 | 5,330 | 154,900 | 1,776.67 |
| 2006-11-13 | 5,030 | 5,220 | 4,990 | 5,190 | 189,400 | 1,730 |
| 2006-11-10 | 4,940 | 5,040 | 4,910 | 5,010 | 73,900 | 1,670 |
| 2006-11-09 | 4,930 | 4,980 | 4,880 | 4,950 | 57,000 | 1,650 |
| 2006-11-08 | 5,040 | 5,050 | 4,910 | 4,910 | 69,500 | 1,636.67 |
| 2006-11-07 | 4,970 | 5,010 | 4,950 | 4,990 | 70,100 | 1,663.33 |
| 2006-11-06 | 4,900 | 4,950 | 4,830 | 4,920 | 123,400 | 1,640 |
| 2006-11-02 | 5,000 | 5,050 | 4,860 | 4,920 | 252,900 | 1,640 |
| 2006-11-01 | 5,040 | 5,140 | 4,970 | 5,070 | 237,500 | 1,690 |
| 2006-10-31 | 5,080 | 5,080 | 4,940 | 4,970 | 162,100 | 1,656.67 |
| 2006-10-30 | 5,200 | 5,220 | 5,100 | 5,100 | 109,600 | 1,700 |
| 2006-10-27 | 5,330 | 5,370 | 5,270 | 5,320 | 56,900 | 1,773.33 |
| 2006-10-26 | 5,350 | 5,350 | 5,240 | 5,300 | 110,600 | 1,766.67 |
| 2006-10-25 | 5,410 | 5,520 | 5,280 | 5,290 | 106,100 | 1,763.33 |
| 2006-10-24 | 5,680 | 5,680 | 5,370 | 5,400 | 109,500 | 1,800 |
| 2006-10-23 | 5,550 | 5,560 | 5,430 | 5,550 | 177,500 | 1,850 |
| 2006-10-20 | 5,600 | 5,680 | 5,530 | 5,650 | 106,600 | 1,883.33 |
| 2006-10-19 | 5,400 | 5,620 | 5,400 | 5,610 | 328,100 | 1,870 |
| 2006-10-18 | 5,320 | 5,350 | 5,250 | 5,330 | 76,300 | 1,776.67 |
| 2006-10-17 | 5,250 | 5,380 | 5,230 | 5,350 | 190,900 | 1,783.33 |
| 2006-10-16 | 5,030 | 5,210 | 4,980 | 5,160 | 250,600 | 1,720 |
| 2006-10-13 | 5,000 | 5,010 | 4,830 | 4,940 | 179,800 | 1,646.67 |
| 2006-10-12 | 4,790 | 5,000 | 4,780 | 4,910 | 184,200 | 1,636.67 |
| 2006-10-11 | 5,210 | 5,230 | 4,750 | 4,810 | 189,000 | 1,603.33 |
| 2006-10-10 | 5,350 | 5,420 | 5,230 | 5,240 | 52,000 | 1,746.67 |
| 2006-10-06 | 5,420 | 5,440 | 5,370 | 5,420 | 34,200 | 1,806.67 |
| 2006-10-05 | 5,470 | 5,500 | 5,360 | 5,420 | 38,600 | 1,806.67 |
| 2006-10-04 | 5,570 | 5,590 | 5,380 | 5,410 | 52,300 | 1,803.33 |
| 2006-10-03 | 5,560 | 5,580 | 5,520 | 5,540 | 38,900 | 1,846.67 |
| 2006-10-02 | 5,510 | 5,570 | 5,490 | 5,530 | 41,600 | 1,843.33 |
| 2006-09-29 | 5,500 | 5,600 | 5,450 | 5,490 | 73,800 | 1,830 |
| 2006-09-28 | 5,410 | 5,490 | 5,410 | 5,460 | 46,200 | 1,820 |
| 2006-09-27 | 5,420 | 5,420 | 5,350 | 5,400 | 20,400 | 1,800 |
| 2006-09-26 | 5,260 | 5,420 | 5,260 | 5,320 | 28,300 | 1,773.33 |
| 2006-09-25 | 5,250 | 5,290 | 5,220 | 5,270 | 33,000 | 1,756.67 |
| 2006-09-22 | 5,320 | 5,380 | 5,300 | 5,330 | 30,600 | 1,776.67 |
| 2006-09-21 | 5,450 | 5,450 | 5,330 | 5,400 | 22,700 | 1,800 |
| 2006-09-20 | 5,420 | 5,450 | 5,300 | 5,370 | 49,900 | 1,790 |
| 2006-09-19 | 5,600 | 5,620 | 5,500 | 5,500 | 43,600 | 1,833.33 |
| 2006-09-15 | 5,620 | 5,640 | 5,480 | 5,600 | 57,300 | 1,866.67 |
| 2006-09-14 | 5,470 | 5,590 | 5,390 | 5,590 | 48,700 | 1,863.33 |
| 2006-09-13 | 5,620 | 5,680 | 5,320 | 5,370 | 97,800 | 1,790 |
| 2006-09-12 | 5,700 | 5,710 | 5,440 | 5,520 | 90,000 | 1,840 |
| 2006-09-11 | 5,900 | 5,920 | 5,740 | 5,800 | 68,500 | 1,933.33 |
| 2006-09-08 | 5,710 | 5,850 | 5,660 | 5,820 | 66,400 | 1,940 |
| 2006-09-07 | 5,850 | 5,890 | 5,740 | 5,790 | 66,800 | 1,930 |
| 2006-09-06 | 5,890 | 6,060 | 5,860 | 5,920 | 100,800 | 1,973.33 |
| 2006-09-05 | 5,870 | 5,870 | 5,780 | 5,850 | 41,500 | 1,950 |
| 2006-09-04 | 5,850 | 5,910 | 5,820 | 5,850 | 84,000 | 1,950 |
| 2006-09-01 | 5,750 | 5,890 | 5,660 | 5,790 | 146,600 | 1,930 |
| 2006-08-31 | 5,900 | 5,930 | 5,650 | 5,710 | 269,000 | 1,903.33 |
| 2006-08-30 | 5,560 | 5,610 | 5,410 | 5,440 | 68,500 | 1,813.33 |
| 2006-08-29 | 5,600 | 5,650 | 5,480 | 5,540 | 37,300 | 1,846.67 |
| 2006-08-28 | 5,680 | 5,680 | 5,560 | 5,560 | 23,200 | 1,853.33 |
| 2006-08-25 | 5,760 | 5,780 | 5,660 | 5,680 | 43,500 | 1,893.33 |
| 2006-08-24 | 5,820 | 5,830 | 5,620 | 5,700 | 60,300 | 1,900 |
| 2006-08-23 | 5,780 | 5,900 | 5,720 | 5,890 | 100,900 | 1,963.33 |
| 2006-08-22 | 5,600 | 5,780 | 5,600 | 5,760 | 130,500 | 1,920 |
| 2006-08-21 | 5,460 | 5,620 | 5,430 | 5,550 | 93,800 | 1,850 |
| 2006-08-18 | 5,350 | 5,440 | 5,310 | 5,410 | 102,200 | 1,803.33 |
| 2006-08-17 | 5,350 | 5,380 | 5,320 | 5,330 | 57,700 | 1,776.67 |
| 2006-08-16 | 5,350 | 5,360 | 5,300 | 5,300 | 55,500 | 1,766.67 |
| 2006-08-15 | 5,190 | 5,290 | 5,190 | 5,280 | 43,700 | 1,760 |
| 2006-08-14 | 5,150 | 5,200 | 5,130 | 5,160 | 28,000 | 1,720 |
| 2006-08-11 | 5,110 | 5,150 | 5,090 | 5,120 | 27,300 | 1,706.67 |
| 2006-08-10 | 5,030 | 5,200 | 5,030 | 5,160 | 82,200 | 1,720 |
| 2006-08-09 | 5,050 | 5,200 | 5,000 | 5,130 | 38,300 | 1,710 |
| 2006-08-08 | 5,100 | 5,130 | 5,000 | 5,050 | 29,200 | 1,683.33 |
| 2006-08-07 | 5,210 | 5,220 | 5,030 | 5,070 | 23,600 | 1,690 |
| 2006-08-04 | 5,290 | 5,350 | 5,170 | 5,170 | 67,500 | 1,723.33 |
| 2006-08-03 | 5,370 | 5,370 | 5,270 | 5,280 | 62,100 | 1,760 |
| 2006-08-02 | 5,260 | 5,260 | 5,150 | 5,200 | 52,200 | 1,733.33 |
| 2006-08-01 | 5,330 | 5,390 | 5,240 | 5,250 | 69,600 | 1,750 |
| 2006-07-31 | 5,110 | 5,300 | 5,110 | 5,280 | 186,700 | 1,760 |
| 2006-07-28 | 5,210 | 5,230 | 5,120 | 5,170 | 54,100 | 1,723.33 |
| 2006-07-27 | 5,090 | 5,190 | 5,090 | 5,140 | 44,700 | 1,713.33 |
| 2006-07-26 | 5,300 | 5,310 | 5,150 | 5,190 | 70,000 | 1,730 |
| 2006-07-25 | 5,320 | 5,390 | 5,190 | 5,310 | 81,500 | 1,770 |
| 2006-07-24 | 5,280 | 5,300 | 5,100 | 5,220 | 43,900 | 1,740 |
| 2006-07-21 | 5,250 | 5,350 | 5,160 | 5,290 | 152,400 | 1,763.33 |
| 2006-07-20 | 5,200 | 5,360 | 5,180 | 5,240 | 155,100 | 1,746.67 |
| 2006-07-19 | 4,750 | 5,150 | 4,750 | 5,100 | 142,100 | 1,700 |
| 2006-07-18 | 4,920 | 4,920 | 4,630 | 4,750 | 142,100 | 1,583.33 |
| 2006-07-14 | 5,150 | 5,230 | 4,950 | 4,970 | 114,700 | 1,656.67 |
| 2006-07-13 | 5,150 | 5,320 | 5,030 | 5,250 | 315,100 | 1,750 |
| 2006-07-12 | 5,070 | 5,070 | 4,950 | 5,070 | 252,800 | 1,690 |
| 2006-07-11 | 4,700 | 4,700 | 4,550 | 4,570 | 81,200 | 1,523.33 |
| 2006-07-10 | 4,620 | 4,750 | 4,570 | 4,690 | 103,300 | 1,563.33 |
| 2006-07-07 | 4,960 | 4,960 | 4,690 | 4,750 | 61,900 | 1,583.33 |
| 2006-07-06 | 4,920 | 5,050 | 4,860 | 4,900 | 88,600 | 1,633.33 |
| 2006-07-05 | 5,150 | 5,150 | 5,070 | 5,070 | 35,400 | 1,690 |
| 2006-07-04 | 5,170 | 5,190 | 5,120 | 5,150 | 43,000 | 1,716.67 |
| 2006-07-03 | 5,200 | 5,230 | 5,080 | 5,200 | 71,700 | 1,733.33 |
| 2006-06-30 | 4,980 | 5,150 | 4,970 | 5,130 | 116,400 | 1,710 |
| 2006-06-29 | 4,920 | 4,960 | 4,890 | 4,940 | 41,900 | 1,646.67 |
| 2006-06-28 | 4,800 | 4,900 | 4,800 | 4,880 | 30,500 | 1,626.67 |
| 2006-06-27 | 4,890 | 4,950 | 4,870 | 4,920 | 93,800 | 1,640 |
| 2006-06-26 | 4,670 | 4,860 | 4,670 | 4,820 | 68,700 | 1,606.67 |
| 2006-06-23 | 4,540 | 4,800 | 4,500 | 4,680 | 144,800 | 1,560 |
| 2006-06-22 | 4,560 | 4,630 | 4,450 | 4,490 | 269,000 | 1,496.67 |
| 2006-06-21 | 4,750 | 4,780 | 4,420 | 4,490 | 182,000 | 1,496.67 |
| 2006-06-20 | 4,890 | 4,930 | 4,740 | 4,750 | 51,400 | 1,583.33 |
| 2006-06-19 | 5,010 | 5,040 | 4,940 | 4,940 | 45,700 | 1,646.67 |
| 2006-06-16 | 5,000 | 5,050 | 4,800 | 5,050 | 142,400 | 1,683.33 |
| 2006-06-15 | 4,900 | 4,900 | 4,690 | 4,700 | 73,100 | 1,566.67 |
| 2006-06-14 | 4,630 | 4,860 | 4,620 | 4,710 | 56,600 | 1,570 |
| 2006-06-13 | 4,890 | 4,980 | 4,600 | 4,730 | 73,600 | 1,576.67 |
| 2006-06-12 | 4,900 | 5,100 | 4,780 | 5,040 | 32,100 | 1,680 |
| 2006-06-09 | 4,800 | 4,910 | 4,690 | 4,900 | 86,700 | 1,633.33 |
| 2006-06-08 | 4,550 | 4,810 | 4,470 | 4,800 | 134,700 | 1,600 |
| 2006-06-07 | 5,050 | 5,100 | 4,650 | 4,750 | 82,900 | 1,583.33 |
| 2006-06-06 | 5,060 | 5,220 | 5,060 | 5,150 | 50,700 | 1,716.67 |
| 2006-06-05 | 5,180 | 5,440 | 5,110 | 5,300 | 62,800 | 1,766.67 |
| 2006-06-02 | 5,100 | 5,290 | 4,900 | 5,240 | 128,300 | 1,746.67 |
| 2006-06-01 | 5,190 | 5,340 | 4,960 | 5,000 | 117,400 | 1,666.67 |
| 2006-05-31 | 4,590 | 4,950 | 4,580 | 4,950 | 167,000 | 1,650 |
| 2006-05-30 | 4,890 | 4,900 | 4,570 | 4,690 | 200,500 | 1,563.33 |
| 2006-05-29 | 5,230 | 5,290 | 4,880 | 4,880 | 94,100 | 1,626.67 |
| 2006-05-26 | 5,350 | 5,360 | 5,010 | 5,140 | 63,900 | 1,713.33 |
| 2006-05-25 | 5,410 | 5,410 | 5,310 | 5,370 | 34,700 | 1,790 |
| 2006-05-24 | 5,400 | 5,460 | 5,280 | 5,340 | 46,000 | 1,780 |
| 2006-05-23 | 5,540 | 5,550 | 5,240 | 5,330 | 58,400 | 1,776.67 |
| 2006-05-22 | 5,800 | 5,880 | 5,500 | 5,510 | 53,400 | 1,836.67 |
| 2006-05-19 | 5,510 | 5,730 | 5,500 | 5,720 | 75,800 | 1,906.67 |
| 2006-05-18 | 5,430 | 5,500 | 5,300 | 5,500 | 173,200 | 1,833.33 |
| 2006-05-17 | 5,650 | 5,900 | 5,500 | 5,730 | 110,500 | 1,910 |
| 2006-05-16 | 6,110 | 6,110 | 5,350 | 5,350 | 82,200 | 1,783.33 |
| 2006-05-15 | 6,280 | 6,280 | 6,020 | 6,160 | 41,100 | 2,053.33 |
| 2006-05-12 | 6,180 | 6,350 | 6,170 | 6,350 | 33,000 | 2,116.67 |
| 2006-05-11 | 6,560 | 6,650 | 6,110 | 6,440 | 117,600 | 2,146.67 |
| 2006-05-10 | 6,190 | 6,560 | 6,110 | 6,500 | 125,600 | 2,166.67 |
| 2006-05-09 | 6,240 | 6,300 | 6,100 | 6,110 | 61,700 | 2,036.67 |
| 2006-05-08 | 6,300 | 6,470 | 6,250 | 6,340 | 76,400 | 2,113.33 |
| 2006-05-02 | 5,890 | 6,250 | 5,880 | 6,250 | 70,200 | 2,083.33 |
| 2006-05-01 | 5,910 | 6,080 | 5,800 | 5,880 | 49,600 | 1,960 |
| 2006-04-28 | 5,800 | 6,100 | 5,700 | 6,090 | 117,400 | 2,030 |
| 2006-04-27 | 5,510 | 5,900 | 5,420 | 5,810 | 106,500 | 1,936.67 |
| 2006-04-26 | 5,520 | 5,640 | 5,300 | 5,310 | 63,500 | 1,770 |
| 2006-04-25 | 5,750 | 5,790 | 5,470 | 5,500 | 102,200 | 1,833.33 |
| 2006-04-24 | 5,890 | 6,000 | 5,720 | 5,830 | 89,800 | 1,943.33 |
| 2006-04-21 | 5,610 | 5,870 | 5,530 | 5,800 | 163,600 | 1,933.33 |
| 2006-04-20 | 5,590 | 5,730 | 5,400 | 5,610 | 184,900 | 1,870 |
| 2006-04-19 | 5,300 | 5,640 | 5,280 | 5,570 | 289,200 | 1,856.67 |
| 2006-04-18 | 5,150 | 5,200 | 5,100 | 5,200 | 78,900 | 1,733.33 |
| 2006-04-17 | 5,260 | 5,260 | 5,120 | 5,170 | 39,100 | 1,723.33 |
| 2006-04-14 | 5,000 | 5,100 | 4,980 | 5,060 | 26,000 | 1,686.67 |
| 2006-04-13 | 5,100 | 5,130 | 4,970 | 5,060 | 50,100 | 1,686.67 |
| 2006-04-12 | 5,240 | 5,250 | 5,100 | 5,110 | 68,700 | 1,703.33 |
| 2006-04-11 | 5,240 | 5,300 | 5,200 | 5,280 | 75,700 | 1,760 |
| 2006-04-10 | 5,200 | 5,200 | 5,120 | 5,180 | 29,000 | 1,726.67 |
| 2006-04-07 | 5,100 | 5,200 | 5,100 | 5,120 | 37,000 | 1,706.67 |
| 2006-04-06 | 5,100 | 5,220 | 5,100 | 5,150 | 42,800 | 1,716.67 |
| 2006-04-05 | 5,000 | 5,220 | 5,000 | 5,080 | 41,400 | 1,693.33 |
| 2006-04-04 | 5,110 | 5,110 | 5,000 | 5,010 | 23,000 | 1,670 |
| 2006-04-03 | 5,250 | 5,250 | 5,100 | 5,100 | 32,800 | 1,700 |
| 2006-03-31 | 5,000 | 5,310 | 4,910 | 5,150 | 61,900 | 1,716.67 |
| 2006-03-30 | 4,850 | 5,150 | 4,840 | 5,150 | 169,900 | 1,716.67 |
| 2006-03-29 | 4,600 | 4,800 | 4,590 | 4,650 | 61,900 | 1,550 |
| 2006-03-28 | 4,510 | 4,510 | 4,460 | 4,500 | 48,300 | 1,500 |
| 2006-03-27 | 4,700 | 4,700 | 4,570 | 4,610 | 43,000 | 1,536.67 |
| 2006-03-24 | 4,900 | 4,920 | 4,720 | 4,800 | 33,100 | 1,600 |
| 2006-03-23 | 4,970 | 4,980 | 4,630 | 4,800 | 54,600 | 1,600 |
| 2006-03-22 | 4,700 | 4,950 | 4,700 | 4,900 | 172,900 | 1,633.33 |
| 2006-03-20 | 4,400 | 4,650 | 4,390 | 4,560 | 112,800 | 1,520 |
| 2006-03-17 | 4,380 | 4,400 | 4,160 | 4,380 | 40,800 | 1,460 |
| 2006-03-16 | 4,400 | 4,400 | 4,340 | 4,340 | 22,400 | 1,446.67 |
| 2006-03-15 | 4,490 | 4,490 | 4,300 | 4,390 | 81,700 | 1,463.33 |
| 2006-03-14 | 4,350 | 4,350 | 4,220 | 4,230 | 26,800 | 1,410 |
| 2006-03-13 | 4,270 | 4,380 | 4,260 | 4,300 | 82,000 | 1,433.33 |
| 2006-03-10 | 4,320 | 4,420 | 4,300 | 4,420 | 64,900 | 1,473.33 |
| 2006-03-09 | 4,000 | 4,080 | 3,870 | 3,920 | 101,700 | 1,306.67 |
| 2006-03-08 | 4,260 | 4,270 | 4,060 | 4,070 | 45,400 | 1,356.67 |
| 2006-03-07 | 4,380 | 4,390 | 4,230 | 4,270 | 53,200 | 1,423.33 |
| 2006-03-06 | 4,640 | 4,710 | 4,390 | 4,430 | 44,800 | 1,476.67 |
| 2006-03-03 | 4,710 | 4,760 | 4,490 | 4,540 | 87,800 | 1,513.33 |
| 2006-03-02 | 4,590 | 4,920 | 4,470 | 4,810 | 77,900 | 1,603.33 |
| 2006-03-01 | 4,530 | 4,540 | 4,390 | 4,510 | 61,400 | 1,503.33 |
| 2006-02-28 | 4,640 | 4,750 | 4,600 | 4,630 | 32,100 | 1,543.33 |
| 2006-02-27 | 4,560 | 4,700 | 4,470 | 4,640 | 53,300 | 1,546.67 |
| 2006-02-24 | 4,600 | 4,650 | 4,440 | 4,440 | 32,300 | 1,480 |
| 2006-02-23 | 4,490 | 4,650 | 4,450 | 4,600 | 32,500 | 1,533.33 |
| 2006-02-22 | 8,860 | 9,350 | 8,850 | 9,100 | 22,100 | 1,516.67 |
| 2006-02-21 | 8,340 | 8,700 | 8,200 | 8,660 | 30,600 | 1,443.33 |
| 2006-02-20 | 9,300 | 9,300 | 8,540 | 8,540 | 28,700 | 1,423.33 |
| 2006-02-17 | 9,500 | 9,600 | 9,410 | 9,520 | 44,100 | 1,586.67 |
| 2006-02-16 | 9,490 | 9,530 | 8,990 | 9,440 | 26,600 | 1,573.33 |
| 2006-02-15 | 9,610 | 9,660 | 9,450 | 9,550 | 40,100 | 1,591.67 |
| 2006-02-14 | 9,800 | 9,950 | 9,500 | 9,590 | 28,600 | 1,598.33 |
| 2006-02-13 | 10,000 | 10,000 | 9,810 | 9,830 | 10,700 | 1,638.33 |
| 2006-02-10 | 10,120 | 10,130 | 9,980 | 10,010 | 31,300 | 1,668.33 |
| 2006-02-09 | 10,200 | 10,500 | 10,000 | 10,100 | 64,800 | 1,683.33 |
| 2006-02-08 | 9,500 | 9,770 | 9,490 | 9,630 | 20,700 | 1,605 |
| 2006-02-07 | 9,570 | 10,000 | 9,250 | 9,250 | 85,200 | 1,541.67 |
| 2006-02-06 | 9,390 | 9,790 | 9,360 | 9,670 | 35,300 | 1,611.67 |
| 2006-02-03 | 9,400 | 9,790 | 9,400 | 9,490 | 15,600 | 1,581.67 |
| 2006-02-02 | 9,920 | 10,000 | 9,660 | 9,700 | 52,600 | 1,616.67 |
| 2006-02-01 | 9,500 | 10,000 | 9,500 | 9,920 | 79,500 | 1,653.33 |
| 2006-01-31 | 9,150 | 9,480 | 9,110 | 9,260 | 67,500 | 1,543.33 |
| 2006-01-30 | 9,400 | 9,590 | 9,190 | 9,240 | 113,200 | 1,540 |
| 2006-01-27 | 9,750 | 9,750 | 9,250 | 9,500 | 121,500 | 1,583.33 |
| 2006-01-26 | 9,530 | 10,030 | 9,530 | 9,940 | 196,400 | 1,656.67 |
| 2006-01-25 | 9,230 | 9,230 | 9,220 | 9,230 | 239,200 | 1,538.33 |
| 2006-01-24 | 8,040 | 8,300 | 7,930 | 8,230 | 69,800 | 1,371.67 |
| 2006-01-23 | 7,690 | 8,100 | 7,600 | 7,700 | 47,100 | 1,283.33 |
| 2006-01-20 | 8,000 | 8,400 | 7,730 | 8,390 | 147,300 | 1,398.33 |
| 2006-01-19 | 7,610 | 7,810 | 7,610 | 7,810 | 107,200 | 1,301.67 |
| 2006-01-18 | 7,200 | 7,200 | 6,500 | 6,710 | 48,900 | 1,118.33 |
| 2006-01-17 | 7,550 | 7,710 | 7,350 | 7,500 | 23,600 | 1,250 |
| 2006-01-16 | 7,700 | 7,780 | 7,650 | 7,650 | 26,800 | 1,275 |
| 2006-01-13 | 7,660 | 7,790 | 7,600 | 7,790 | 15,700 | 1,298.33 |
| 2006-01-12 | 7,700 | 7,750 | 7,640 | 7,650 | 22,100 | 1,275 |
| 2006-01-11 | 7,620 | 7,730 | 7,520 | 7,700 | 37,200 | 1,283.33 |
| 2006-01-10 | 7,780 | 7,780 | 7,500 | 7,620 | 39,600 | 1,270 |
| 2006-01-06 | 7,500 | 8,090 | 7,390 | 7,900 | 188,100 | 1,316.67 |
| 2006-01-05 | 7,020 | 7,480 | 7,010 | 7,480 | 79,400 | 1,246.67 |
| 2006-01-04 | 7,090 | 7,090 | 6,910 | 7,020 | 13,500 | 1,170 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
