6652 IDEC(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 | 1,848 | 1,854 | 1,848 | 1,848 | 9,200 | 1,848 |
| 2006-12-28 | 1,848 | 1,861 | 1,843 | 1,848 | 45,600 | 1,848 |
| 2006-12-27 | 1,854 | 1,859 | 1,846 | 1,856 | 40,000 | 1,856 |
| 2006-12-26 | 1,830 | 1,848 | 1,828 | 1,844 | 34,000 | 1,844 |
| 2006-12-25 | 1,858 | 1,858 | 1,831 | 1,835 | 51,300 | 1,835 |
| 2006-12-22 | 1,848 | 1,851 | 1,841 | 1,846 | 39,200 | 1,846 |
| 2006-12-21 | 1,841 | 1,855 | 1,840 | 1,848 | 60,100 | 1,848 |
| 2006-12-20 | 1,841 | 1,844 | 1,827 | 1,844 | 61,100 | 1,844 |
| 2006-12-19 | 1,855 | 1,855 | 1,833 | 1,841 | 74,100 | 1,841 |
| 2006-12-18 | 1,855 | 1,863 | 1,849 | 1,855 | 58,800 | 1,855 |
| 2006-12-15 | 1,868 | 1,876 | 1,855 | 1,861 | 61,400 | 1,861 |
| 2006-12-14 | 1,874 | 1,875 | 1,864 | 1,867 | 66,700 | 1,867 |
| 2006-12-13 | 1,854 | 1,875 | 1,847 | 1,875 | 58,000 | 1,875 |
| 2006-12-12 | 1,850 | 1,858 | 1,843 | 1,854 | 59,600 | 1,854 |
| 2006-12-11 | 1,851 | 1,860 | 1,848 | 1,854 | 75,900 | 1,854 |
| 2006-12-08 | 1,854 | 1,858 | 1,849 | 1,851 | 69,700 | 1,851 |
| 2006-12-07 | 1,846 | 1,854 | 1,840 | 1,854 | 62,800 | 1,854 |
| 2006-12-06 | 1,830 | 1,850 | 1,830 | 1,846 | 62,500 | 1,846 |
| 2006-12-05 | 1,846 | 1,846 | 1,827 | 1,829 | 63,000 | 1,829 |
| 2006-12-04 | 1,840 | 1,846 | 1,830 | 1,837 | 76,300 | 1,837 |
| 2006-12-01 | 1,864 | 1,864 | 1,841 | 1,848 | 50,900 | 1,848 |
| 2006-11-30 | 1,874 | 1,874 | 1,836 | 1,852 | 57,800 | 1,852 |
| 2006-11-29 | 1,840 | 1,861 | 1,831 | 1,844 | 108,800 | 1,844 |
| 2006-11-28 | 1,809 | 1,838 | 1,805 | 1,838 | 47,800 | 1,838 |
| 2006-11-27 | 1,810 | 1,828 | 1,803 | 1,822 | 56,000 | 1,822 |
| 2006-11-24 | 1,840 | 1,840 | 1,813 | 1,821 | 39,900 | 1,821 |
| 2006-11-22 | 1,818 | 1,833 | 1,805 | 1,833 | 65,800 | 1,833 |
| 2006-11-21 | 1,821 | 1,838 | 1,815 | 1,817 | 49,400 | 1,817 |
| 2006-11-20 | 1,872 | 1,872 | 1,820 | 1,822 | 47,800 | 1,822 |
| 2006-11-17 | 1,870 | 1,878 | 1,862 | 1,872 | 56,200 | 1,872 |
| 2006-11-16 | 1,880 | 1,880 | 1,867 | 1,870 | 42,600 | 1,870 |
| 2006-11-15 | 1,860 | 1,885 | 1,860 | 1,867 | 59,600 | 1,867 |
| 2006-11-14 | 1,842 | 1,883 | 1,842 | 1,868 | 60,000 | 1,868 |
| 2006-11-13 | 1,887 | 1,887 | 1,827 | 1,838 | 125,300 | 1,838 |
| 2006-11-10 | 1,891 | 1,895 | 1,881 | 1,887 | 98,900 | 1,887 |
| 2006-11-09 | 1,873 | 1,895 | 1,872 | 1,880 | 97,300 | 1,880 |
| 2006-11-08 | 1,876 | 1,882 | 1,868 | 1,874 | 131,100 | 1,874 |
| 2006-11-07 | 1,890 | 1,894 | 1,871 | 1,876 | 77,400 | 1,876 |
| 2006-11-06 | 1,859 | 1,885 | 1,856 | 1,881 | 91,300 | 1,881 |
| 2006-11-02 | 1,855 | 1,899 | 1,852 | 1,889 | 200,000 | 1,889 |
| 2006-11-01 | 1,850 | 1,855 | 1,830 | 1,850 | 135,600 | 1,850 |
| 2006-10-31 | 1,780 | 1,839 | 1,761 | 1,822 | 238,500 | 1,822 |
| 2006-10-30 | 1,775 | 1,787 | 1,750 | 1,750 | 201,600 | 1,750 |
| 2006-10-27 | 1,800 | 1,805 | 1,770 | 1,770 | 178,000 | 1,770 |
| 2006-10-26 | 1,798 | 1,800 | 1,782 | 1,795 | 155,800 | 1,795 |
| 2006-10-25 | 1,835 | 1,837 | 1,800 | 1,805 | 139,500 | 1,805 |
| 2006-10-24 | 1,836 | 1,844 | 1,802 | 1,817 | 158,700 | 1,817 |
| 2006-10-23 | 1,841 | 1,847 | 1,827 | 1,837 | 77,000 | 1,837 |
| 2006-10-20 | 1,821 | 1,847 | 1,820 | 1,841 | 57,200 | 1,841 |
| 2006-10-19 | 1,829 | 1,832 | 1,819 | 1,831 | 39,300 | 1,831 |
| 2006-10-18 | 1,815 | 1,828 | 1,814 | 1,826 | 43,500 | 1,826 |
| 2006-10-17 | 1,833 | 1,837 | 1,809 | 1,832 | 71,900 | 1,832 |
| 2006-10-16 | 1,812 | 1,837 | 1,810 | 1,832 | 70,600 | 1,832 |
| 2006-10-13 | 1,796 | 1,811 | 1,791 | 1,806 | 47,400 | 1,806 |
| 2006-10-12 | 1,794 | 1,806 | 1,780 | 1,786 | 64,100 | 1,786 |
| 2006-10-11 | 1,827 | 1,832 | 1,792 | 1,795 | 67,300 | 1,795 |
| 2006-10-10 | 1,825 | 1,841 | 1,811 | 1,815 | 61,300 | 1,815 |
| 2006-10-06 | 1,848 | 1,848 | 1,821 | 1,827 | 78,800 | 1,827 |
| 2006-10-05 | 1,843 | 1,846 | 1,819 | 1,846 | 75,600 | 1,846 |
| 2006-10-04 | 1,841 | 1,850 | 1,807 | 1,814 | 98,400 | 1,814 |
| 2006-10-03 | 1,847 | 1,851 | 1,832 | 1,840 | 150,700 | 1,840 |
| 2006-10-02 | 1,882 | 1,887 | 1,871 | 1,877 | 76,900 | 1,877 |
| 2006-09-29 | 1,888 | 1,888 | 1,874 | 1,881 | 70,700 | 1,881 |
| 2006-09-28 | 1,900 | 1,905 | 1,874 | 1,888 | 86,500 | 1,888 |
| 2006-09-27 | 1,870 | 1,889 | 1,870 | 1,889 | 74,200 | 1,889 |
| 2006-09-26 | 1,883 | 1,883 | 1,860 | 1,870 | 47,600 | 1,870 |
| 2006-09-25 | 1,899 | 1,899 | 1,879 | 1,889 | 68,500 | 1,889 |
| 2006-09-22 | 1,879 | 1,920 | 1,874 | 1,880 | 79,300 | 1,880 |
| 2006-09-21 | 1,893 | 1,899 | 1,871 | 1,890 | 35,100 | 1,890 |
| 2006-09-20 | 1,885 | 1,887 | 1,873 | 1,881 | 76,400 | 1,881 |
| 2006-09-19 | 1,889 | 1,908 | 1,878 | 1,884 | 78,900 | 1,884 |
| 2006-09-15 | 1,883 | 1,883 | 1,866 | 1,875 | 49,300 | 1,875 |
| 2006-09-14 | 1,860 | 1,877 | 1,855 | 1,866 | 28,700 | 1,866 |
| 2006-09-13 | 1,857 | 1,872 | 1,850 | 1,852 | 66,400 | 1,852 |
| 2006-09-12 | 1,893 | 1,893 | 1,855 | 1,855 | 79,300 | 1,855 |
| 2006-09-11 | 1,901 | 1,904 | 1,880 | 1,880 | 76,600 | 1,880 |
| 2006-09-08 | 1,878 | 1,901 | 1,873 | 1,900 | 97,200 | 1,900 |
| 2006-09-07 | 1,894 | 1,900 | 1,868 | 1,872 | 168,400 | 1,872 |
| 2006-09-06 | 1,913 | 1,925 | 1,911 | 1,911 | 38,600 | 1,911 |
| 2006-09-05 | 1,920 | 1,922 | 1,900 | 1,913 | 62,700 | 1,913 |
| 2006-09-04 | 1,909 | 1,920 | 1,905 | 1,913 | 28,000 | 1,913 |
| 2006-09-01 | 1,881 | 1,894 | 1,877 | 1,890 | 35,500 | 1,890 |
| 2006-08-31 | 1,877 | 1,900 | 1,877 | 1,896 | 30,800 | 1,896 |
| 2006-08-30 | 1,892 | 1,896 | 1,868 | 1,876 | 53,200 | 1,876 |
| 2006-08-29 | 1,896 | 1,896 | 1,874 | 1,881 | 37,300 | 1,881 |
| 2006-08-28 | 1,895 | 1,897 | 1,872 | 1,874 | 60,700 | 1,874 |
| 2006-08-25 | 1,911 | 1,913 | 1,893 | 1,893 | 32,100 | 1,893 |
| 2006-08-24 | 1,921 | 1,921 | 1,897 | 1,898 | 57,000 | 1,898 |
| 2006-08-23 | 1,912 | 1,914 | 1,887 | 1,911 | 52,200 | 1,911 |
| 2006-08-22 | 1,909 | 1,909 | 1,898 | 1,902 | 39,500 | 1,902 |
| 2006-08-21 | 1,921 | 1,922 | 1,892 | 1,892 | 52,700 | 1,892 |
| 2006-08-18 | 1,908 | 1,916 | 1,898 | 1,908 | 87,200 | 1,908 |
| 2006-08-17 | 1,902 | 1,907 | 1,881 | 1,887 | 103,600 | 1,887 |
| 2006-08-16 | 1,885 | 1,891 | 1,873 | 1,889 | 123,300 | 1,889 |
| 2006-08-15 | 1,868 | 1,886 | 1,863 | 1,869 | 94,400 | 1,869 |
| 2006-08-14 | 1,872 | 1,889 | 1,865 | 1,875 | 42,400 | 1,875 |
| 2006-08-11 | 1,878 | 1,886 | 1,862 | 1,871 | 48,700 | 1,871 |
| 2006-08-10 | 1,860 | 1,892 | 1,860 | 1,882 | 42,400 | 1,882 |
| 2006-08-09 | 1,870 | 1,880 | 1,851 | 1,870 | 107,000 | 1,870 |
| 2006-08-08 | 1,843 | 1,889 | 1,843 | 1,888 | 53,400 | 1,888 |
| 2006-08-07 | 1,876 | 1,889 | 1,842 | 1,842 | 95,200 | 1,842 |
| 2006-08-04 | 1,881 | 1,894 | 1,876 | 1,889 | 49,200 | 1,889 |
| 2006-08-03 | 1,904 | 1,911 | 1,893 | 1,900 | 66,500 | 1,900 |
| 2006-08-02 | 1,913 | 1,920 | 1,882 | 1,904 | 66,700 | 1,904 |
| 2006-08-01 | 1,954 | 1,955 | 1,911 | 1,911 | 48,100 | 1,911 |
| 2006-07-31 | 1,920 | 1,956 | 1,920 | 1,948 | 74,900 | 1,948 |
| 2006-07-28 | 1,887 | 1,924 | 1,870 | 1,910 | 76,400 | 1,910 |
| 2006-07-27 | 1,875 | 1,889 | 1,830 | 1,886 | 57,600 | 1,886 |
| 2006-07-26 | 1,890 | 1,892 | 1,852 | 1,852 | 60,400 | 1,852 |
| 2006-07-25 | 1,899 | 1,899 | 1,860 | 1,882 | 50,600 | 1,882 |
| 2006-07-24 | 1,859 | 1,859 | 1,815 | 1,843 | 55,800 | 1,843 |
| 2006-07-21 | 1,890 | 1,892 | 1,860 | 1,881 | 91,300 | 1,881 |
| 2006-07-20 | 1,888 | 1,918 | 1,859 | 1,910 | 212,300 | 1,910 |
| 2006-07-19 | 1,775 | 1,811 | 1,775 | 1,798 | 75,600 | 1,798 |
| 2006-07-18 | 1,830 | 1,830 | 1,766 | 1,773 | 150,700 | 1,773 |
| 2006-07-14 | 1,863 | 1,863 | 1,830 | 1,837 | 86,800 | 1,837 |
| 2006-07-13 | 1,861 | 1,877 | 1,839 | 1,864 | 87,900 | 1,864 |
| 2006-07-12 | 1,890 | 1,899 | 1,855 | 1,870 | 80,200 | 1,870 |
| 2006-07-11 | 1,904 | 1,904 | 1,883 | 1,898 | 65,100 | 1,898 |
| 2006-07-10 | 1,866 | 1,905 | 1,834 | 1,892 | 63,700 | 1,892 |
| 2006-07-07 | 1,889 | 1,890 | 1,872 | 1,881 | 84,700 | 1,881 |
| 2006-07-06 | 1,895 | 1,896 | 1,870 | 1,884 | 82,500 | 1,884 |
| 2006-07-05 | 1,895 | 1,904 | 1,885 | 1,896 | 108,600 | 1,896 |
| 2006-07-04 | 1,935 | 1,939 | 1,920 | 1,925 | 39,100 | 1,925 |
| 2006-07-03 | 1,920 | 1,947 | 1,916 | 1,917 | 56,800 | 1,917 |
| 2006-06-30 | 1,912 | 1,929 | 1,900 | 1,906 | 84,000 | 1,906 |
| 2006-06-29 | 1,880 | 1,907 | 1,880 | 1,899 | 78,200 | 1,899 |
| 2006-06-28 | 1,876 | 1,907 | 1,861 | 1,891 | 94,600 | 1,891 |
| 2006-06-27 | 1,911 | 1,914 | 1,881 | 1,901 | 93,600 | 1,901 |
| 2006-06-26 | 1,887 | 1,910 | 1,887 | 1,896 | 54,600 | 1,896 |
| 2006-06-23 | 1,938 | 1,938 | 1,908 | 1,917 | 66,000 | 1,917 |
| 2006-06-22 | 1,926 | 1,934 | 1,916 | 1,933 | 76,300 | 1,933 |
| 2006-06-21 | 1,945 | 1,945 | 1,884 | 1,898 | 90,700 | 1,898 |
| 2006-06-20 | 1,940 | 1,943 | 1,909 | 1,925 | 95,100 | 1,925 |
| 2006-06-19 | 1,910 | 1,924 | 1,900 | 1,918 | 59,300 | 1,918 |
| 2006-06-16 | 1,957 | 1,957 | 1,887 | 1,906 | 158,000 | 1,906 |
| 2006-06-15 | 1,873 | 1,879 | 1,850 | 1,867 | 98,600 | 1,867 |
| 2006-06-14 | 1,807 | 1,827 | 1,803 | 1,823 | 114,400 | 1,823 |
| 2006-06-13 | 1,879 | 1,883 | 1,837 | 1,837 | 133,900 | 1,837 |
| 2006-06-12 | 1,825 | 1,880 | 1,807 | 1,878 | 121,400 | 1,878 |
| 2006-06-09 | 1,790 | 1,873 | 1,790 | 1,832 | 161,200 | 1,832 |
| 2006-06-08 | 1,820 | 1,860 | 1,780 | 1,801 | 128,000 | 1,801 |
| 2006-06-07 | 1,960 | 1,998 | 1,820 | 1,903 | 144,200 | 1,903 |
| 2006-06-06 | 1,995 | 2,030 | 1,976 | 1,983 | 133,800 | 1,983 |
| 2006-06-05 | 2,065 | 2,065 | 2,020 | 2,035 | 95,700 | 2,035 |
| 2006-06-02 | 2,070 | 2,070 | 1,996 | 2,035 | 122,300 | 2,035 |
| 2006-06-01 | 2,020 | 2,070 | 2,020 | 2,045 | 105,600 | 2,045 |
| 2006-05-31 | 2,020 | 2,050 | 2,010 | 2,015 | 78,600 | 2,015 |
| 2006-05-30 | 2,085 | 2,085 | 2,050 | 2,055 | 74,200 | 2,055 |
| 2006-05-29 | 2,095 | 2,100 | 2,060 | 2,075 | 79,100 | 2,075 |
| 2006-05-26 | 2,080 | 2,090 | 2,080 | 2,090 | 34,500 | 2,090 |
| 2006-05-25 | 2,090 | 2,090 | 2,070 | 2,080 | 53,300 | 2,080 |
| 2006-05-24 | 2,050 | 2,085 | 2,045 | 2,075 | 89,800 | 2,075 |
| 2006-05-23 | 2,110 | 2,110 | 2,055 | 2,075 | 109,100 | 2,075 |
| 2006-05-22 | 2,145 | 2,150 | 2,075 | 2,075 | 61,500 | 2,075 |
| 2006-05-19 | 2,100 | 2,110 | 2,070 | 2,110 | 123,300 | 2,110 |
| 2006-05-18 | 2,070 | 2,100 | 2,050 | 2,100 | 96,300 | 2,100 |
| 2006-05-17 | 2,070 | 2,095 | 2,055 | 2,095 | 98,700 | 2,095 |
| 2006-05-16 | 2,115 | 2,130 | 2,080 | 2,080 | 109,900 | 2,080 |
| 2006-05-15 | 2,080 | 2,125 | 2,080 | 2,110 | 68,600 | 2,110 |
| 2006-05-12 | 2,085 | 2,125 | 2,060 | 2,105 | 109,600 | 2,105 |
| 2006-05-11 | 2,150 | 2,180 | 2,110 | 2,130 | 112,500 | 2,130 |
| 2006-05-10 | 2,145 | 2,155 | 2,090 | 2,140 | 102,500 | 2,140 |
| 2006-05-09 | 2,220 | 2,220 | 2,175 | 2,175 | 57,900 | 2,175 |
| 2006-05-08 | 2,250 | 2,250 | 2,200 | 2,215 | 159,200 | 2,215 |
| 2006-05-02 | 2,165 | 2,220 | 2,155 | 2,205 | 199,000 | 2,205 |
| 2006-05-01 | 2,120 | 2,175 | 2,120 | 2,165 | 124,100 | 2,165 |
| 2006-04-28 | 2,130 | 2,150 | 2,120 | 2,140 | 88,600 | 2,140 |
| 2006-04-27 | 2,170 | 2,170 | 2,130 | 2,135 | 86,500 | 2,135 |
| 2006-04-26 | 2,150 | 2,180 | 2,130 | 2,175 | 290,800 | 2,175 |
| 2006-04-25 | 2,045 | 2,190 | 2,045 | 2,180 | 461,400 | 2,180 |
| 2006-04-24 | 2,065 | 2,070 | 2,025 | 2,045 | 115,500 | 2,045 |
| 2006-04-21 | 2,080 | 2,095 | 2,075 | 2,080 | 106,200 | 2,080 |
| 2006-04-20 | 2,090 | 2,090 | 2,060 | 2,080 | 102,500 | 2,080 |
| 2006-04-19 | 2,100 | 2,100 | 2,065 | 2,075 | 117,200 | 2,075 |
| 2006-04-18 | 2,070 | 2,100 | 2,070 | 2,100 | 90,600 | 2,100 |
| 2006-04-17 | 2,100 | 2,110 | 2,080 | 2,085 | 173,300 | 2,085 |
| 2006-04-14 | 2,085 | 2,115 | 2,060 | 2,090 | 320,200 | 2,090 |
| 2006-04-13 | 2,010 | 2,010 | 1,986 | 2,000 | 50,700 | 2,000 |
| 2006-04-12 | 2,025 | 2,025 | 1,989 | 1,994 | 76,400 | 1,994 |
| 2006-04-11 | 2,030 | 2,040 | 2,010 | 2,025 | 75,200 | 2,025 |
| 2006-04-10 | 2,025 | 2,040 | 2,015 | 2,035 | 79,500 | 2,035 |
| 2006-04-07 | 2,015 | 2,020 | 1,990 | 2,010 | 47,600 | 2,010 |
| 2006-04-06 | 2,035 | 2,035 | 2,010 | 2,025 | 56,800 | 2,025 |
| 2006-04-05 | 2,030 | 2,050 | 2,000 | 2,015 | 90,000 | 2,015 |
| 2006-04-04 | 2,035 | 2,040 | 2,010 | 2,025 | 95,000 | 2,025 |
| 2006-04-03 | 2,010 | 2,045 | 2,000 | 2,035 | 97,000 | 2,035 |
| 2006-03-31 | 1,995 | 2,005 | 1,991 | 1,993 | 134,900 | 1,993 |
| 2006-03-30 | 1,983 | 1,995 | 1,981 | 1,981 | 78,800 | 1,981 |
| 2006-03-29 | 1,950 | 1,988 | 1,950 | 1,980 | 82,900 | 1,980 |
| 2006-03-28 | 1,951 | 1,974 | 1,927 | 1,966 | 87,400 | 1,966 |
| 2006-03-27 | 1,975 | 1,975 | 1,937 | 1,955 | 117,900 | 1,955 |
| 2006-03-24 | 1,977 | 1,979 | 1,955 | 1,958 | 52,200 | 1,958 |
| 2006-03-23 | 1,963 | 1,979 | 1,956 | 1,966 | 62,600 | 1,966 |
| 2006-03-22 | 1,959 | 1,969 | 1,945 | 1,949 | 98,300 | 1,949 |
| 2006-03-20 | 1,930 | 1,960 | 1,928 | 1,955 | 97,700 | 1,955 |
| 2006-03-17 | 1,926 | 1,926 | 1,911 | 1,925 | 57,000 | 1,925 |
| 2006-03-16 | 1,930 | 1,939 | 1,919 | 1,919 | 38,500 | 1,919 |
| 2006-03-15 | 1,945 | 1,945 | 1,917 | 1,930 | 60,500 | 1,930 |
| 2006-03-14 | 1,940 | 1,947 | 1,914 | 1,922 | 85,800 | 1,922 |
| 2006-03-13 | 1,920 | 1,925 | 1,901 | 1,919 | 53,600 | 1,919 |
| 2006-03-10 | 1,900 | 1,925 | 1,886 | 1,890 | 118,200 | 1,890 |
| 2006-03-09 | 1,840 | 1,922 | 1,840 | 1,901 | 56,700 | 1,901 |
| 2006-03-08 | 1,845 | 1,863 | 1,840 | 1,840 | 63,100 | 1,840 |
| 2006-03-07 | 1,853 | 1,864 | 1,842 | 1,845 | 83,300 | 1,845 |
| 2006-03-06 | 1,886 | 1,886 | 1,841 | 1,878 | 83,100 | 1,878 |
| 2006-03-03 | 1,900 | 1,905 | 1,880 | 1,885 | 67,300 | 1,885 |
| 2006-03-02 | 1,929 | 1,933 | 1,905 | 1,905 | 126,200 | 1,905 |
| 2006-03-01 | 1,945 | 1,945 | 1,922 | 1,927 | 112,600 | 1,927 |
| 2006-02-28 | 1,950 | 1,965 | 1,931 | 1,955 | 121,900 | 1,955 |
| 2006-02-27 | 1,966 | 1,976 | 1,945 | 1,945 | 92,500 | 1,945 |
| 2006-02-24 | 1,967 | 1,970 | 1,935 | 1,949 | 91,700 | 1,949 |
| 2006-02-23 | 1,946 | 1,984 | 1,935 | 1,966 | 74,200 | 1,966 |
| 2006-02-22 | 1,941 | 1,989 | 1,925 | 1,925 | 137,400 | 1,925 |
| 2006-02-21 | 1,920 | 1,977 | 1,920 | 1,974 | 102,600 | 1,974 |
| 2006-02-20 | 1,956 | 1,958 | 1,920 | 1,935 | 129,000 | 1,935 |
| 2006-02-17 | 1,961 | 1,985 | 1,950 | 1,951 | 145,000 | 1,951 |
| 2006-02-16 | 1,990 | 1,997 | 1,950 | 1,961 | 119,800 | 1,961 |
| 2006-02-15 | 2,050 | 2,065 | 1,990 | 2,000 | 92,100 | 2,000 |
| 2006-02-14 | 1,965 | 2,010 | 1,940 | 2,005 | 153,100 | 2,005 |
| 2006-02-13 | 2,030 | 2,035 | 1,971 | 1,993 | 166,700 | 1,993 |
| 2006-02-10 | 2,100 | 2,115 | 1,986 | 2,005 | 334,200 | 2,005 |
| 2006-02-09 | 2,140 | 2,180 | 2,075 | 2,100 | 465,800 | 2,100 |
| 2006-02-08 | 2,050 | 2,145 | 2,045 | 2,070 | 676,000 | 2,070 |
| 2006-02-07 | 1,970 | 2,020 | 1,969 | 2,010 | 203,300 | 2,010 |
| 2006-02-06 | 1,942 | 1,953 | 1,930 | 1,940 | 173,000 | 1,940 |
| 2006-02-03 | 1,956 | 1,960 | 1,926 | 1,944 | 289,000 | 1,944 |
| 2006-02-02 | 1,950 | 1,954 | 1,936 | 1,949 | 215,200 | 1,949 |
| 2006-02-01 | 1,915 | 1,950 | 1,910 | 1,937 | 215,000 | 1,937 |
| 2006-01-31 | 1,964 | 1,964 | 1,914 | 1,928 | 346,400 | 1,928 |
| 2006-01-30 | 1,975 | 1,985 | 1,966 | 1,967 | 228,800 | 1,967 |
| 2006-01-27 | 1,960 | 1,970 | 1,950 | 1,968 | 124,200 | 1,968 |
| 2006-01-26 | 1,913 | 1,946 | 1,913 | 1,938 | 175,600 | 1,938 |
| 2006-01-25 | 1,922 | 1,971 | 1,920 | 1,954 | 227,500 | 1,954 |
| 2006-01-24 | 1,888 | 1,915 | 1,875 | 1,913 | 81,900 | 1,913 |
| 2006-01-23 | 1,840 | 1,903 | 1,840 | 1,862 | 101,100 | 1,862 |
| 2006-01-20 | 1,981 | 1,991 | 1,910 | 1,923 | 146,600 | 1,923 |
| 2006-01-19 | 1,822 | 1,980 | 1,822 | 1,960 | 254,700 | 1,960 |
| 2006-01-18 | 1,950 | 1,950 | 1,840 | 1,850 | 275,500 | 1,850 |
| 2006-01-17 | 1,960 | 2,000 | 1,951 | 1,966 | 205,900 | 1,966 |
| 2006-01-16 | 1,996 | 2,010 | 1,970 | 1,983 | 161,600 | 1,983 |
| 2006-01-13 | 1,966 | 2,000 | 1,959 | 1,986 | 135,900 | 1,986 |
| 2006-01-12 | 1,959 | 1,965 | 1,910 | 1,965 | 164,900 | 1,965 |
| 2006-01-11 | 1,885 | 1,910 | 1,885 | 1,907 | 98,900 | 1,907 |
| 2006-01-10 | 1,920 | 1,920 | 1,880 | 1,892 | 184,200 | 1,892 |
| 2006-01-06 | 1,860 | 1,910 | 1,858 | 1,901 | 147,200 | 1,901 |
| 2006-01-05 | 1,841 | 1,865 | 1,840 | 1,865 | 137,900 | 1,865 |
| 2006-01-04 | 1,810 | 1,840 | 1,805 | 1,838 | 68,900 | 1,838 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
