6485 前澤給装工業(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 | 1,926 | 1,950 | 1,925 | 1,950 | 9,000 | 975 |
| 2006-12-28 | 1,935 | 1,943 | 1,925 | 1,925 | 12,500 | 962.50 |
| 2006-12-27 | 1,924 | 1,942 | 1,924 | 1,938 | 11,500 | 969 |
| 2006-12-26 | 1,939 | 1,939 | 1,889 | 1,923 | 12,800 | 961.50 |
| 2006-12-25 | 1,938 | 1,938 | 1,910 | 1,920 | 6,900 | 960 |
| 2006-12-22 | 1,912 | 1,928 | 1,900 | 1,923 | 10,400 | 961.50 |
| 2006-12-21 | 1,924 | 1,945 | 1,889 | 1,911 | 20,500 | 955.50 |
| 2006-12-20 | 1,909 | 1,921 | 1,896 | 1,921 | 15,100 | 960.50 |
| 2006-12-19 | 1,920 | 1,920 | 1,890 | 1,893 | 13,300 | 946.50 |
| 2006-12-18 | 1,934 | 1,935 | 1,883 | 1,893 | 26,400 | 946.50 |
| 2006-12-15 | 1,916 | 1,940 | 1,916 | 1,934 | 10,200 | 967 |
| 2006-12-14 | 1,910 | 1,928 | 1,903 | 1,916 | 21,200 | 958 |
| 2006-12-13 | 1,955 | 1,959 | 1,915 | 1,940 | 25,200 | 970 |
| 2006-12-12 | 1,963 | 1,963 | 1,950 | 1,954 | 13,200 | 977 |
| 2006-12-11 | 1,927 | 1,950 | 1,927 | 1,945 | 27,700 | 972.50 |
| 2006-12-08 | 1,910 | 1,939 | 1,903 | 1,907 | 42,100 | 953.50 |
| 2006-12-07 | 1,894 | 1,910 | 1,889 | 1,901 | 38,900 | 950.50 |
| 2006-12-06 | 1,850 | 1,890 | 1,848 | 1,889 | 28,400 | 944.50 |
| 2006-12-05 | 1,839 | 1,849 | 1,835 | 1,848 | 14,700 | 924 |
| 2006-12-04 | 1,840 | 1,842 | 1,810 | 1,839 | 42,500 | 919.50 |
| 2006-12-01 | 1,849 | 1,860 | 1,844 | 1,846 | 18,700 | 923 |
| 2006-11-30 | 1,840 | 1,848 | 1,820 | 1,848 | 22,500 | 924 |
| 2006-11-29 | 1,801 | 1,823 | 1,790 | 1,823 | 31,600 | 911.50 |
| 2006-11-28 | 1,770 | 1,793 | 1,765 | 1,790 | 26,600 | 895 |
| 2006-11-27 | 1,756 | 1,781 | 1,744 | 1,781 | 24,000 | 890.50 |
| 2006-11-24 | 1,764 | 1,766 | 1,750 | 1,756 | 30,800 | 878 |
| 2006-11-22 | 1,772 | 1,800 | 1,746 | 1,764 | 23,100 | 882 |
| 2006-11-21 | 1,789 | 1,808 | 1,759 | 1,772 | 41,100 | 886 |
| 2006-11-20 | 1,815 | 1,830 | 1,778 | 1,786 | 38,300 | 893 |
| 2006-11-17 | 1,830 | 1,832 | 1,811 | 1,815 | 43,600 | 907.50 |
| 2006-11-16 | 1,823 | 1,830 | 1,820 | 1,829 | 23,200 | 914.50 |
| 2006-11-15 | 1,830 | 1,839 | 1,800 | 1,830 | 29,400 | 915 |
| 2006-11-14 | 1,820 | 1,838 | 1,820 | 1,822 | 15,000 | 911 |
| 2006-11-13 | 1,830 | 1,830 | 1,805 | 1,824 | 9,900 | 912 |
| 2006-11-10 | 1,814 | 1,830 | 1,805 | 1,830 | 15,600 | 915 |
| 2006-11-09 | 1,819 | 1,819 | 1,805 | 1,813 | 10,400 | 906.50 |
| 2006-11-08 | 1,825 | 1,825 | 1,811 | 1,816 | 9,800 | 908 |
| 2006-11-07 | 1,820 | 1,835 | 1,820 | 1,831 | 14,500 | 915.50 |
| 2006-11-06 | 1,820 | 1,824 | 1,820 | 1,820 | 2,900 | 910 |
| 2006-11-02 | 1,820 | 1,828 | 1,815 | 1,828 | 14,400 | 914 |
| 2006-11-01 | 1,820 | 1,829 | 1,815 | 1,827 | 10,800 | 913.50 |
| 2006-10-31 | 1,816 | 1,850 | 1,815 | 1,850 | 12,800 | 925 |
| 2006-10-30 | 1,840 | 1,843 | 1,815 | 1,815 | 23,400 | 907.50 |
| 2006-10-27 | 1,852 | 1,860 | 1,845 | 1,850 | 20,400 | 925 |
| 2006-10-26 | 1,865 | 1,865 | 1,852 | 1,860 | 9,900 | 930 |
| 2006-10-25 | 1,859 | 1,864 | 1,845 | 1,863 | 13,800 | 931.50 |
| 2006-10-24 | 1,846 | 1,854 | 1,843 | 1,848 | 23,900 | 924 |
| 2006-10-23 | 1,845 | 1,856 | 1,833 | 1,855 | 5,500 | 927.50 |
| 2006-10-20 | 1,840 | 1,848 | 1,840 | 1,846 | 4,700 | 923 |
| 2006-10-19 | 1,841 | 1,850 | 1,840 | 1,848 | 6,000 | 924 |
| 2006-10-18 | 1,840 | 1,847 | 1,829 | 1,840 | 10,000 | 920 |
| 2006-10-17 | 1,856 | 1,856 | 1,844 | 1,850 | 6,300 | 925 |
| 2006-10-16 | 1,840 | 1,854 | 1,839 | 1,854 | 21,400 | 927 |
| 2006-10-13 | 1,829 | 1,845 | 1,829 | 1,845 | 5,800 | 922.50 |
| 2006-10-12 | 1,831 | 1,845 | 1,825 | 1,837 | 8,700 | 918.50 |
| 2006-10-11 | 1,830 | 1,837 | 1,820 | 1,820 | 7,000 | 910 |
| 2006-10-10 | 1,820 | 1,856 | 1,820 | 1,856 | 12,100 | 928 |
| 2006-10-06 | 1,859 | 1,859 | 1,844 | 1,850 | 6,500 | 925 |
| 2006-10-05 | 1,836 | 1,865 | 1,836 | 1,864 | 15,000 | 932 |
| 2006-10-04 | 1,859 | 1,859 | 1,844 | 1,844 | 10,500 | 922 |
| 2006-10-03 | 1,858 | 1,862 | 1,850 | 1,860 | 11,500 | 930 |
| 2006-10-02 | 1,825 | 1,860 | 1,824 | 1,860 | 28,600 | 930 |
| 2006-09-29 | 1,824 | 1,850 | 1,824 | 1,850 | 4,600 | 925 |
| 2006-09-28 | 1,827 | 1,828 | 1,811 | 1,822 | 5,500 | 911 |
| 2006-09-27 | 1,814 | 1,831 | 1,809 | 1,828 | 3,800 | 914 |
| 2006-09-26 | 1,856 | 1,856 | 1,788 | 1,794 | 8,400 | 897 |
| 2006-09-25 | 1,818 | 1,850 | 1,800 | 1,850 | 7,300 | 925 |
| 2006-09-22 | 1,795 | 1,801 | 1,790 | 1,796 | 8,000 | 898 |
| 2006-09-21 | 1,816 | 1,822 | 1,795 | 1,803 | 6,100 | 901.50 |
| 2006-09-20 | 1,819 | 1,842 | 1,807 | 1,816 | 2,100 | 908 |
| 2006-09-19 | 1,830 | 1,860 | 1,830 | 1,849 | 17,000 | 924.50 |
| 2006-09-15 | 1,820 | 1,836 | 1,815 | 1,823 | 7,100 | 911.50 |
| 2006-09-14 | 1,850 | 1,850 | 1,828 | 1,840 | 5,000 | 920 |
| 2006-09-13 | 1,840 | 1,849 | 1,833 | 1,843 | 8,600 | 921.50 |
| 2006-09-12 | 1,850 | 1,850 | 1,825 | 1,833 | 11,800 | 916.50 |
| 2006-09-11 | 1,850 | 1,850 | 1,840 | 1,846 | 5,900 | 923 |
| 2006-09-08 | 1,850 | 1,859 | 1,845 | 1,847 | 18,600 | 923.50 |
| 2006-09-07 | 1,859 | 1,859 | 1,831 | 1,850 | 7,800 | 925 |
| 2006-09-06 | 1,851 | 1,856 | 1,847 | 1,853 | 4,800 | 926.50 |
| 2006-09-05 | 1,860 | 1,860 | 1,853 | 1,853 | 700 | 926.50 |
| 2006-09-04 | 1,850 | 1,860 | 1,847 | 1,853 | 5,400 | 926.50 |
| 2006-09-01 | 1,850 | 1,854 | 1,842 | 1,851 | 4,600 | 925.50 |
| 2006-08-31 | 1,860 | 1,883 | 1,843 | 1,852 | 8,000 | 926 |
| 2006-08-30 | 1,856 | 1,857 | 1,853 | 1,856 | 4,400 | 928 |
| 2006-08-29 | 1,856 | 1,866 | 1,856 | 1,861 | 2,100 | 930.50 |
| 2006-08-28 | 1,878 | 1,878 | 1,850 | 1,855 | 6,100 | 927.50 |
| 2006-08-25 | 1,849 | 1,889 | 1,849 | 1,855 | 9,800 | 927.50 |
| 2006-08-24 | 1,862 | 1,862 | 1,855 | 1,855 | 5,900 | 927.50 |
| 2006-08-23 | 1,836 | 1,859 | 1,836 | 1,859 | 7,900 | 929.50 |
| 2006-08-22 | 1,840 | 1,855 | 1,819 | 1,854 | 8,100 | 927 |
| 2006-08-21 | 1,839 | 1,839 | 1,816 | 1,830 | 3,800 | 915 |
| 2006-08-18 | 1,820 | 1,839 | 1,806 | 1,839 | 3,100 | 919.50 |
| 2006-08-17 | 1,831 | 1,835 | 1,825 | 1,825 | 2,300 | 912.50 |
| 2006-08-16 | 1,850 | 1,850 | 1,822 | 1,844 | 5,700 | 922 |
| 2006-08-15 | 1,830 | 1,847 | 1,825 | 1,838 | 2,400 | 919 |
| 2006-08-14 | 1,838 | 1,850 | 1,827 | 1,850 | 4,600 | 925 |
| 2006-08-11 | 1,807 | 1,838 | 1,807 | 1,838 | 3,000 | 919 |
| 2006-08-10 | 1,850 | 1,864 | 1,834 | 1,837 | 9,800 | 918.50 |
| 2006-08-09 | 1,843 | 1,850 | 1,813 | 1,850 | 3,900 | 925 |
| 2006-08-08 | 1,824 | 1,837 | 1,804 | 1,837 | 4,300 | 918.50 |
| 2006-08-07 | 1,836 | 1,836 | 1,802 | 1,802 | 4,900 | 901 |
| 2006-08-04 | 1,820 | 1,842 | 1,808 | 1,820 | 8,700 | 910 |
| 2006-08-03 | 1,791 | 1,810 | 1,791 | 1,802 | 15,200 | 901 |
| 2006-08-02 | 1,785 | 1,810 | 1,785 | 1,804 | 14,000 | 902 |
| 2006-08-01 | 1,800 | 1,809 | 1,800 | 1,808 | 22,600 | 904 |
| 2006-07-31 | 1,819 | 1,835 | 1,804 | 1,804 | 4,500 | 902 |
| 2006-07-28 | 1,781 | 1,827 | 1,780 | 1,819 | 27,400 | 909.50 |
| 2006-07-27 | 1,799 | 1,799 | 1,772 | 1,790 | 2,900 | 895 |
| 2006-07-26 | 1,791 | 1,797 | 1,774 | 1,777 | 15,400 | 888.50 |
| 2006-07-25 | 1,820 | 1,850 | 1,791 | 1,819 | 3,600 | 909.50 |
| 2006-07-24 | 1,816 | 1,816 | 1,785 | 1,790 | 2,600 | 895 |
| 2006-07-21 | 1,846 | 1,848 | 1,799 | 1,816 | 4,800 | 908 |
| 2006-07-20 | 1,880 | 1,880 | 1,785 | 1,845 | 11,500 | 922.50 |
| 2006-07-19 | 1,740 | 1,774 | 1,717 | 1,761 | 10,600 | 880.50 |
| 2006-07-18 | 1,752 | 1,787 | 1,736 | 1,741 | 9,700 | 870.50 |
| 2006-07-14 | 1,811 | 1,817 | 1,780 | 1,817 | 7,000 | 908.50 |
| 2006-07-13 | 1,786 | 1,810 | 1,770 | 1,781 | 7,900 | 890.50 |
| 2006-07-12 | 1,816 | 1,821 | 1,790 | 1,816 | 7,400 | 908 |
| 2006-07-11 | 1,880 | 1,896 | 1,795 | 1,814 | 30,300 | 907 |
| 2006-07-10 | 1,800 | 1,820 | 1,800 | 1,820 | 5,800 | 910 |
| 2006-07-07 | 1,834 | 1,834 | 1,820 | 1,821 | 6,400 | 910.50 |
| 2006-07-06 | 1,835 | 1,835 | 1,818 | 1,820 | 5,900 | 910 |
| 2006-07-05 | 1,812 | 1,835 | 1,811 | 1,835 | 5,500 | 917.50 |
| 2006-07-04 | 1,824 | 1,845 | 1,805 | 1,841 | 3,400 | 920.50 |
| 2006-07-03 | 1,835 | 1,845 | 1,823 | 1,825 | 5,300 | 912.50 |
| 2006-06-30 | 1,800 | 1,845 | 1,800 | 1,829 | 25,100 | 914.50 |
| 2006-06-29 | 1,780 | 1,784 | 1,772 | 1,775 | 8,800 | 887.50 |
| 2006-06-28 | 1,775 | 1,783 | 1,753 | 1,770 | 9,600 | 885 |
| 2006-06-27 | 1,782 | 1,785 | 1,780 | 1,781 | 1,400 | 890.50 |
| 2006-06-26 | 1,816 | 1,820 | 1,768 | 1,781 | 6,100 | 890.50 |
| 2006-06-23 | 1,831 | 1,831 | 1,781 | 1,815 | 3,100 | 907.50 |
| 2006-06-22 | 1,795 | 1,830 | 1,770 | 1,830 | 13,700 | 915 |
| 2006-06-21 | 1,790 | 1,790 | 1,770 | 1,771 | 7,600 | 885.50 |
| 2006-06-20 | 1,819 | 1,819 | 1,780 | 1,810 | 2,900 | 905 |
| 2006-06-19 | 1,815 | 1,819 | 1,786 | 1,819 | 4,500 | 909.50 |
| 2006-06-16 | 1,796 | 1,830 | 1,775 | 1,830 | 9,900 | 915 |
| 2006-06-15 | 1,771 | 1,793 | 1,766 | 1,793 | 5,700 | 896.50 |
| 2006-06-14 | 1,740 | 1,789 | 1,739 | 1,786 | 7,000 | 893 |
| 2006-06-13 | 1,722 | 1,789 | 1,722 | 1,756 | 6,200 | 878 |
| 2006-06-12 | 1,771 | 1,771 | 1,724 | 1,765 | 14,000 | 882.50 |
| 2006-06-09 | 1,725 | 1,800 | 1,720 | 1,769 | 32,400 | 884.50 |
| 2006-06-08 | 1,760 | 1,760 | 1,701 | 1,738 | 16,900 | 869 |
| 2006-06-07 | 1,751 | 1,775 | 1,751 | 1,752 | 19,500 | 876 |
| 2006-06-06 | 1,765 | 1,776 | 1,760 | 1,767 | 10,700 | 883.50 |
| 2006-06-05 | 1,801 | 1,804 | 1,771 | 1,781 | 6,800 | 890.50 |
| 2006-06-02 | 1,773 | 1,815 | 1,761 | 1,815 | 12,300 | 907.50 |
| 2006-06-01 | 1,792 | 1,805 | 1,766 | 1,785 | 10,600 | 892.50 |
| 2006-05-31 | 1,775 | 1,830 | 1,775 | 1,820 | 13,700 | 910 |
| 2006-05-30 | 1,850 | 1,850 | 1,805 | 1,810 | 4,600 | 905 |
| 2006-05-29 | 1,820 | 1,846 | 1,815 | 1,846 | 4,500 | 923 |
| 2006-05-26 | 1,807 | 1,839 | 1,807 | 1,838 | 5,400 | 919 |
| 2006-05-25 | 1,814 | 1,814 | 1,780 | 1,806 | 5,400 | 903 |
| 2006-05-24 | 1,790 | 1,814 | 1,790 | 1,796 | 5,500 | 898 |
| 2006-05-23 | 1,825 | 1,836 | 1,804 | 1,807 | 9,200 | 903.50 |
| 2006-05-22 | 1,959 | 1,959 | 1,820 | 1,826 | 14,000 | 913 |
| 2006-05-19 | 1,825 | 1,899 | 1,761 | 1,899 | 23,600 | 949.50 |
| 2006-05-18 | 1,831 | 1,892 | 1,825 | 1,844 | 34,500 | 922 |
| 2006-05-17 | 1,835 | 1,855 | 1,826 | 1,845 | 23,500 | 922.50 |
| 2006-05-16 | 1,895 | 1,969 | 1,820 | 1,833 | 56,400 | 916.50 |
| 2006-05-15 | 1,911 | 1,920 | 1,910 | 1,912 | 13,900 | 956 |
| 2006-05-12 | 1,940 | 1,946 | 1,902 | 1,920 | 13,200 | 960 |
| 2006-05-11 | 1,970 | 1,970 | 1,941 | 1,959 | 19,000 | 979.50 |
| 2006-05-10 | 1,970 | 1,972 | 1,951 | 1,962 | 12,500 | 981 |
| 2006-05-09 | 1,982 | 1,987 | 1,967 | 1,970 | 15,700 | 985 |
| 2006-05-08 | 1,986 | 1,995 | 1,975 | 1,982 | 14,500 | 991 |
| 2006-05-02 | 1,982 | 1,998 | 1,980 | 1,986 | 13,300 | 993 |
| 2006-05-01 | 1,985 | 1,998 | 1,980 | 1,981 | 8,200 | 990.50 |
| 2006-04-28 | 1,980 | 2,025 | 1,945 | 2,025 | 17,300 | 1,012.50 |
| 2006-04-27 | 1,976 | 1,990 | 1,975 | 1,990 | 10,100 | 995 |
| 2006-04-26 | 2,010 | 2,010 | 1,971 | 1,987 | 13,000 | 993.50 |
| 2006-04-25 | 1,970 | 1,998 | 1,970 | 1,994 | 27,100 | 997 |
| 2006-04-24 | 2,020 | 2,025 | 1,980 | 1,983 | 24,100 | 991.50 |
| 2006-04-21 | 1,994 | 2,040 | 1,994 | 2,035 | 19,700 | 1,017.50 |
| 2006-04-20 | 2,035 | 2,035 | 2,005 | 2,015 | 20,100 | 1,007.50 |
| 2006-04-19 | 2,020 | 2,035 | 2,005 | 2,030 | 29,700 | 1,015 |
| 2006-04-18 | 1,974 | 2,005 | 1,973 | 2,005 | 24,600 | 1,002.50 |
| 2006-04-17 | 1,981 | 1,990 | 1,970 | 1,973 | 11,100 | 986.50 |
| 2006-04-14 | 1,998 | 2,005 | 1,995 | 2,000 | 7,300 | 1,000 |
| 2006-04-13 | 2,010 | 2,010 | 1,990 | 1,993 | 19,900 | 996.50 |
| 2006-04-12 | 1,997 | 2,020 | 1,992 | 1,992 | 28,700 | 996 |
| 2006-04-11 | 2,025 | 2,030 | 1,996 | 2,000 | 58,500 | 1,000 |
| 2006-04-10 | 2,020 | 2,030 | 2,010 | 2,020 | 21,800 | 1,010 |
| 2006-04-07 | 2,000 | 2,015 | 1,997 | 2,005 | 50,200 | 1,002.50 |
| 2006-04-06 | 1,995 | 2,010 | 1,995 | 2,010 | 19,700 | 1,005 |
| 2006-04-05 | 2,005 | 2,010 | 1,995 | 1,995 | 13,200 | 997.50 |
| 2006-04-04 | 2,010 | 2,015 | 1,992 | 1,999 | 44,100 | 999.50 |
| 2006-04-03 | 1,995 | 2,025 | 1,995 | 2,010 | 24,900 | 1,005 |
| 2006-03-31 | 2,010 | 2,015 | 1,992 | 1,992 | 24,400 | 996 |
| 2006-03-30 | 2,010 | 2,040 | 2,000 | 2,010 | 47,700 | 1,005 |
| 2006-03-29 | 2,020 | 2,025 | 1,991 | 2,015 | 27,400 | 1,007.50 |
| 2006-03-28 | 2,005 | 2,050 | 1,980 | 2,040 | 42,000 | 1,020 |
| 2006-03-27 | 2,010 | 2,030 | 1,999 | 2,025 | 62,100 | 1,012.50 |
| 2006-03-24 | 1,984 | 2,020 | 1,982 | 1,994 | 61,500 | 997 |
| 2006-03-23 | 1,980 | 1,999 | 1,977 | 1,983 | 87,500 | 991.50 |
| 2006-03-22 | 1,990 | 1,991 | 1,976 | 1,976 | 54,200 | 988 |
| 2006-03-20 | 2,005 | 2,005 | 1,982 | 1,982 | 35,600 | 991 |
| 2006-03-17 | 1,994 | 1,995 | 1,979 | 1,995 | 10,700 | 997.50 |
| 2006-03-16 | 1,970 | 1,989 | 1,970 | 1,971 | 22,100 | 985.50 |
| 2006-03-15 | 2,000 | 2,000 | 1,960 | 1,965 | 43,300 | 982.50 |
| 2006-03-14 | 1,990 | 1,990 | 1,974 | 1,979 | 53,000 | 989.50 |
| 2006-03-13 | 1,980 | 2,030 | 1,974 | 2,000 | 57,700 | 1,000 |
| 2006-03-10 | 1,970 | 1,995 | 1,970 | 1,974 | 32,700 | 987 |
| 2006-03-09 | 1,911 | 1,959 | 1,909 | 1,959 | 17,100 | 979.50 |
| 2006-03-08 | 1,961 | 1,970 | 1,920 | 1,920 | 11,700 | 960 |
| 2006-03-07 | 1,980 | 1,994 | 1,950 | 1,960 | 34,500 | 980 |
| 2006-03-06 | 1,978 | 2,005 | 1,970 | 2,005 | 11,400 | 1,002.50 |
| 2006-03-03 | 2,000 | 2,000 | 1,970 | 1,973 | 32,000 | 986.50 |
| 2006-03-02 | 2,020 | 2,030 | 2,005 | 2,005 | 3,700 | 1,002.50 |
| 2006-03-01 | 2,065 | 2,065 | 2,005 | 2,005 | 6,100 | 1,002.50 |
| 2006-02-28 | 1,992 | 2,085 | 1,990 | 2,025 | 10,400 | 1,012.50 |
| 2006-02-27 | 2,105 | 2,105 | 1,989 | 1,989 | 13,600 | 994.50 |
| 2006-02-24 | 2,065 | 2,095 | 2,030 | 2,090 | 6,200 | 1,045 |
| 2006-02-23 | 2,020 | 2,050 | 2,020 | 2,025 | 7,000 | 1,012.50 |
| 2006-02-22 | 2,010 | 2,040 | 1,996 | 2,000 | 9,200 | 1,000 |
| 2006-02-21 | 1,973 | 2,010 | 1,970 | 1,980 | 5,500 | 990 |
| 2006-02-20 | 1,980 | 1,999 | 1,961 | 1,973 | 15,000 | 986.50 |
| 2006-02-17 | 2,065 | 2,075 | 1,955 | 1,955 | 40,700 | 977.50 |
| 2006-02-16 | 2,025 | 2,065 | 1,990 | 1,995 | 32,400 | 997.50 |
| 2006-02-15 | 2,100 | 2,115 | 1,988 | 2,000 | 47,100 | 1,000 |
| 2006-02-14 | 2,155 | 2,170 | 2,090 | 2,100 | 30,000 | 1,050 |
| 2006-02-13 | 2,185 | 2,185 | 2,140 | 2,160 | 6,800 | 1,080 |
| 2006-02-10 | 2,200 | 2,210 | 2,165 | 2,185 | 18,000 | 1,092.50 |
| 2006-02-09 | 2,190 | 2,210 | 2,190 | 2,195 | 18,000 | 1,097.50 |
| 2006-02-08 | 2,225 | 2,225 | 2,185 | 2,185 | 11,000 | 1,092.50 |
| 2006-02-07 | 2,240 | 2,250 | 2,225 | 2,225 | 5,300 | 1,112.50 |
| 2006-02-06 | 2,220 | 2,235 | 2,210 | 2,215 | 17,500 | 1,107.50 |
| 2006-02-03 | 2,245 | 2,245 | 2,215 | 2,230 | 19,400 | 1,115 |
| 2006-02-02 | 2,230 | 2,235 | 2,225 | 2,230 | 7,800 | 1,115 |
| 2006-02-01 | 2,215 | 2,245 | 2,215 | 2,215 | 10,900 | 1,107.50 |
| 2006-01-31 | 2,200 | 2,240 | 2,200 | 2,205 | 11,300 | 1,102.50 |
| 2006-01-30 | 2,235 | 2,245 | 2,220 | 2,240 | 8,700 | 1,120 |
| 2006-01-27 | 2,200 | 2,225 | 2,190 | 2,225 | 18,500 | 1,112.50 |
| 2006-01-26 | 2,225 | 2,250 | 2,205 | 2,205 | 7,900 | 1,102.50 |
| 2006-01-25 | 2,200 | 2,220 | 2,180 | 2,205 | 10,900 | 1,102.50 |
| 2006-01-24 | 2,145 | 2,245 | 2,140 | 2,245 | 21,200 | 1,122.50 |
| 2006-01-23 | 2,185 | 2,215 | 2,165 | 2,185 | 15,300 | 1,092.50 |
| 2006-01-20 | 2,250 | 2,250 | 2,195 | 2,195 | 19,100 | 1,097.50 |
| 2006-01-19 | 2,080 | 2,220 | 2,080 | 2,215 | 15,600 | 1,107.50 |
| 2006-01-18 | 2,185 | 2,200 | 2,050 | 2,090 | 57,300 | 1,045 |
| 2006-01-17 | 2,180 | 2,235 | 2,175 | 2,175 | 29,000 | 1,087.50 |
| 2006-01-16 | 2,190 | 2,225 | 2,180 | 2,180 | 20,600 | 1,090 |
| 2006-01-13 | 2,130 | 2,200 | 2,130 | 2,190 | 26,600 | 1,095 |
| 2006-01-12 | 2,120 | 2,145 | 2,120 | 2,135 | 29,600 | 1,067.50 |
| 2006-01-11 | 2,195 | 2,200 | 2,120 | 2,120 | 26,100 | 1,060 |
| 2006-01-10 | 2,210 | 2,210 | 2,195 | 2,200 | 21,400 | 1,100 |
| 2006-01-06 | 2,230 | 2,250 | 2,210 | 2,215 | 23,500 | 1,107.50 |
| 2006-01-05 | 2,250 | 2,250 | 2,210 | 2,230 | 9,400 | 1,115 |
| 2006-01-04 | 2,170 | 2,215 | 2,145 | 2,200 | 7,300 | 1,100 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株