6779 日本電波工業(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 | 4,980 | 4,990 | 4,910 | 4,910 | 37,300 | 4,910 |
| 2006-12-28 | 4,960 | 5,000 | 4,930 | 4,980 | 78,000 | 4,980 |
| 2006-12-27 | 5,000 | 5,060 | 4,910 | 4,940 | 152,700 | 4,940 |
| 2006-12-26 | 4,830 | 4,970 | 4,820 | 4,970 | 271,700 | 4,970 |
| 2006-12-25 | 4,620 | 4,790 | 4,610 | 4,780 | 231,200 | 4,780 |
| 2006-12-22 | 4,540 | 4,570 | 4,430 | 4,490 | 63,600 | 4,490 |
| 2006-12-21 | 4,600 | 4,600 | 4,510 | 4,590 | 66,300 | 4,590 |
| 2006-12-20 | 4,560 | 4,650 | 4,560 | 4,610 | 61,400 | 4,610 |
| 2006-12-19 | 4,610 | 4,660 | 4,560 | 4,580 | 58,200 | 4,580 |
| 2006-12-18 | 4,660 | 4,670 | 4,600 | 4,640 | 51,000 | 4,640 |
| 2006-12-15 | 4,650 | 4,690 | 4,610 | 4,650 | 124,500 | 4,650 |
| 2006-12-14 | 4,690 | 4,690 | 4,600 | 4,600 | 73,000 | 4,600 |
| 2006-12-13 | 4,690 | 4,710 | 4,620 | 4,680 | 42,500 | 4,680 |
| 2006-12-12 | 4,760 | 4,760 | 4,570 | 4,690 | 162,600 | 4,690 |
| 2006-12-11 | 4,690 | 4,780 | 4,630 | 4,750 | 120,800 | 4,750 |
| 2006-12-08 | 4,730 | 4,740 | 4,670 | 4,670 | 95,700 | 4,670 |
| 2006-12-07 | 4,750 | 4,810 | 4,690 | 4,740 | 113,700 | 4,740 |
| 2006-12-06 | 4,720 | 4,770 | 4,670 | 4,720 | 73,200 | 4,720 |
| 2006-12-05 | 4,750 | 4,850 | 4,700 | 4,720 | 73,600 | 4,720 |
| 2006-12-04 | 4,690 | 4,790 | 4,660 | 4,780 | 44,500 | 4,780 |
| 2006-12-01 | 4,810 | 4,850 | 4,730 | 4,790 | 109,200 | 4,790 |
| 2006-11-30 | 4,770 | 4,800 | 4,750 | 4,800 | 96,400 | 4,800 |
| 2006-11-29 | 4,650 | 4,760 | 4,630 | 4,740 | 86,200 | 4,740 |
| 2006-11-28 | 4,510 | 4,630 | 4,460 | 4,610 | 89,800 | 4,610 |
| 2006-11-27 | 4,380 | 4,550 | 4,380 | 4,530 | 106,400 | 4,530 |
| 2006-11-24 | 4,540 | 4,540 | 4,420 | 4,480 | 59,100 | 4,480 |
| 2006-11-22 | 4,380 | 4,550 | 4,380 | 4,530 | 66,500 | 4,530 |
| 2006-11-21 | 4,410 | 4,490 | 4,380 | 4,430 | 75,500 | 4,430 |
| 2006-11-20 | 4,610 | 4,660 | 4,370 | 4,390 | 140,800 | 4,390 |
| 2006-11-17 | 4,600 | 4,730 | 4,600 | 4,660 | 115,300 | 4,660 |
| 2006-11-16 | 4,600 | 4,710 | 4,570 | 4,590 | 61,500 | 4,590 |
| 2006-11-15 | 4,700 | 4,730 | 4,620 | 4,620 | 77,300 | 4,620 |
| 2006-11-14 | 4,420 | 4,600 | 4,420 | 4,580 | 95,300 | 4,580 |
| 2006-11-13 | 4,510 | 4,510 | 4,400 | 4,420 | 114,900 | 4,420 |
| 2006-11-10 | 4,530 | 4,680 | 4,510 | 4,560 | 201,200 | 4,560 |
| 2006-11-09 | 4,590 | 4,620 | 4,510 | 4,550 | 106,700 | 4,550 |
| 2006-11-08 | 4,690 | 4,720 | 4,550 | 4,550 | 198,800 | 4,550 |
| 2006-11-07 | 4,800 | 4,850 | 4,690 | 4,790 | 169,900 | 4,790 |
| 2006-11-06 | 4,610 | 4,850 | 4,570 | 4,790 | 177,400 | 4,790 |
| 2006-11-02 | 4,800 | 4,820 | 4,650 | 4,670 | 191,800 | 4,670 |
| 2006-11-01 | 4,810 | 4,880 | 4,800 | 4,850 | 53,000 | 4,850 |
| 2006-10-31 | 4,800 | 4,930 | 4,760 | 4,800 | 208,900 | 4,800 |
| 2006-10-30 | 4,980 | 4,980 | 4,730 | 4,740 | 200,600 | 4,740 |
| 2006-10-27 | 5,030 | 5,110 | 5,010 | 5,050 | 205,100 | 5,050 |
| 2006-10-26 | 5,080 | 5,080 | 5,000 | 5,030 | 112,100 | 5,030 |
| 2006-10-25 | 5,010 | 5,120 | 5,010 | 5,080 | 167,300 | 5,080 |
| 2006-10-24 | 5,130 | 5,150 | 5,000 | 5,040 | 138,300 | 5,040 |
| 2006-10-23 | 5,110 | 5,170 | 5,040 | 5,090 | 246,500 | 5,090 |
| 2006-10-20 | 4,870 | 5,050 | 4,820 | 5,010 | 220,500 | 5,010 |
| 2006-10-19 | 4,800 | 4,970 | 4,770 | 4,890 | 296,500 | 4,890 |
| 2006-10-18 | 4,780 | 4,820 | 4,660 | 4,710 | 97,400 | 4,710 |
| 2006-10-17 | 4,780 | 4,870 | 4,750 | 4,780 | 188,100 | 4,780 |
| 2006-10-16 | 4,470 | 4,780 | 4,460 | 4,760 | 299,900 | 4,760 |
| 2006-10-13 | 4,500 | 4,610 | 4,360 | 4,480 | 289,000 | 4,480 |
| 2006-10-12 | 4,200 | 4,640 | 4,200 | 4,480 | 300,500 | 4,480 |
| 2006-10-11 | 4,430 | 4,470 | 4,200 | 4,200 | 187,400 | 4,200 |
| 2006-10-10 | 4,440 | 4,580 | 4,440 | 4,460 | 196,100 | 4,460 |
| 2006-10-06 | 4,550 | 4,600 | 4,450 | 4,490 | 211,300 | 4,490 |
| 2006-10-05 | 4,630 | 4,700 | 4,560 | 4,640 | 200,400 | 4,640 |
| 2006-10-04 | 4,780 | 4,850 | 4,480 | 4,580 | 160,300 | 4,580 |
| 2006-10-03 | 4,810 | 4,840 | 4,760 | 4,780 | 60,600 | 4,780 |
| 2006-10-02 | 4,880 | 4,920 | 4,810 | 4,880 | 81,000 | 4,880 |
| 2006-09-29 | 4,820 | 4,960 | 4,770 | 4,960 | 133,100 | 4,960 |
| 2006-09-28 | 4,770 | 4,830 | 4,730 | 4,780 | 96,000 | 4,780 |
| 2006-09-27 | 4,620 | 4,730 | 4,610 | 4,700 | 67,000 | 4,700 |
| 2006-09-26 | 4,650 | 4,700 | 4,510 | 4,570 | 71,400 | 4,570 |
| 2006-09-25 | 4,680 | 4,680 | 4,480 | 4,590 | 113,300 | 4,590 |
| 2006-09-22 | 4,870 | 4,870 | 4,710 | 4,720 | 125,900 | 4,720 |
| 2006-09-21 | 4,610 | 4,920 | 4,580 | 4,900 | 214,400 | 4,900 |
| 2006-09-20 | 4,640 | 4,640 | 4,540 | 4,560 | 60,000 | 4,560 |
| 2006-09-19 | 4,650 | 4,740 | 4,620 | 4,650 | 92,200 | 4,650 |
| 2006-09-15 | 4,560 | 4,660 | 4,560 | 4,600 | 46,000 | 4,600 |
| 2006-09-14 | 4,750 | 4,780 | 4,610 | 4,660 | 89,800 | 4,660 |
| 2006-09-13 | 4,790 | 4,790 | 4,650 | 4,660 | 88,800 | 4,660 |
| 2006-09-12 | 4,690 | 4,740 | 4,600 | 4,650 | 147,600 | 4,650 |
| 2006-09-11 | 4,650 | 4,790 | 4,620 | 4,740 | 318,300 | 4,740 |
| 2006-09-08 | 4,310 | 4,720 | 4,300 | 4,560 | 280,100 | 4,560 |
| 2006-09-07 | 4,410 | 4,410 | 4,270 | 4,300 | 102,900 | 4,300 |
| 2006-09-06 | 4,500 | 4,500 | 4,400 | 4,450 | 84,100 | 4,450 |
| 2006-09-05 | 4,540 | 4,540 | 4,430 | 4,460 | 126,900 | 4,460 |
| 2006-09-04 | 4,510 | 4,660 | 4,480 | 4,590 | 155,600 | 4,590 |
| 2006-09-01 | 4,350 | 4,440 | 4,350 | 4,410 | 110,500 | 4,410 |
| 2006-08-31 | 4,140 | 4,440 | 4,090 | 4,440 | 184,100 | 4,440 |
| 2006-08-30 | 4,270 | 4,270 | 4,100 | 4,150 | 91,700 | 4,150 |
| 2006-08-29 | 4,250 | 4,270 | 4,160 | 4,220 | 104,900 | 4,220 |
| 2006-08-28 | 4,140 | 4,310 | 4,130 | 4,260 | 339,800 | 4,260 |
| 2006-08-25 | 4,010 | 4,130 | 3,990 | 4,090 | 364,700 | 4,090 |
| 2006-08-24 | 3,860 | 3,880 | 3,800 | 3,860 | 112,400 | 3,860 |
| 2006-08-23 | 3,910 | 3,950 | 3,820 | 3,900 | 108,500 | 3,900 |
| 2006-08-22 | 3,980 | 4,000 | 3,920 | 3,990 | 82,600 | 3,990 |
| 2006-08-21 | 3,970 | 4,030 | 3,960 | 3,960 | 135,500 | 3,960 |
| 2006-08-18 | 4,000 | 4,000 | 3,880 | 3,960 | 160,000 | 3,960 |
| 2006-08-17 | 4,080 | 4,130 | 3,930 | 3,960 | 329,700 | 3,960 |
| 2006-08-16 | 3,690 | 3,910 | 3,690 | 3,880 | 253,600 | 3,880 |
| 2006-08-15 | 3,570 | 3,720 | 3,550 | 3,680 | 94,700 | 3,680 |
| 2006-08-14 | 3,410 | 3,570 | 3,400 | 3,540 | 61,500 | 3,540 |
| 2006-08-11 | 3,430 | 3,570 | 3,420 | 3,480 | 90,000 | 3,480 |
| 2006-08-10 | 3,410 | 3,450 | 3,370 | 3,400 | 91,400 | 3,400 |
| 2006-08-09 | 3,390 | 3,450 | 3,350 | 3,440 | 103,400 | 3,440 |
| 2006-08-08 | 3,310 | 3,480 | 3,310 | 3,440 | 330,700 | 3,440 |
| 2006-08-07 | 3,740 | 3,790 | 3,590 | 3,610 | 123,600 | 3,610 |
| 2006-08-04 | 3,810 | 3,840 | 3,750 | 3,760 | 65,200 | 3,760 |
| 2006-08-03 | 3,830 | 3,830 | 3,800 | 3,800 | 75,200 | 3,800 |
| 2006-08-02 | 3,680 | 3,820 | 3,650 | 3,820 | 71,700 | 3,820 |
| 2006-08-01 | 3,680 | 3,830 | 3,680 | 3,740 | 106,800 | 3,740 |
| 2006-07-31 | 3,860 | 3,860 | 3,760 | 3,800 | 113,000 | 3,800 |
| 2006-07-28 | 3,660 | 3,830 | 3,610 | 3,760 | 215,500 | 3,760 |
| 2006-07-27 | 3,430 | 3,610 | 3,380 | 3,590 | 192,700 | 3,590 |
| 2006-07-26 | 3,350 | 3,430 | 3,340 | 3,380 | 135,500 | 3,380 |
| 2006-07-25 | 3,300 | 3,350 | 3,280 | 3,320 | 176,900 | 3,320 |
| 2006-07-24 | 3,270 | 3,300 | 3,190 | 3,220 | 82,400 | 3,220 |
| 2006-07-21 | 3,320 | 3,360 | 3,270 | 3,270 | 125,800 | 3,270 |
| 2006-07-20 | 3,380 | 3,380 | 3,320 | 3,370 | 78,200 | 3,370 |
| 2006-07-19 | 3,130 | 3,270 | 3,120 | 3,210 | 164,900 | 3,210 |
| 2006-07-18 | 3,200 | 3,260 | 3,110 | 3,120 | 344,500 | 3,120 |
| 2006-07-14 | 3,280 | 3,330 | 3,220 | 3,270 | 276,900 | 3,270 |
| 2006-07-13 | 3,390 | 3,570 | 3,300 | 3,480 | 186,100 | 3,480 |
| 2006-07-12 | 3,630 | 3,630 | 3,470 | 3,500 | 120,600 | 3,500 |
| 2006-07-11 | 3,760 | 3,770 | 3,590 | 3,620 | 133,300 | 3,620 |
| 2006-07-10 | 3,670 | 3,810 | 3,650 | 3,810 | 84,400 | 3,810 |
| 2006-07-07 | 3,890 | 3,890 | 3,760 | 3,790 | 70,100 | 3,790 |
| 2006-07-06 | 3,900 | 3,900 | 3,820 | 3,850 | 86,900 | 3,850 |
| 2006-07-05 | 3,850 | 3,980 | 3,780 | 3,930 | 121,100 | 3,930 |
| 2006-07-04 | 3,890 | 3,900 | 3,730 | 3,880 | 159,500 | 3,880 |
| 2006-07-03 | 3,590 | 3,850 | 3,560 | 3,820 | 188,900 | 3,820 |
| 2006-06-30 | 3,630 | 3,660 | 3,540 | 3,540 | 119,900 | 3,540 |
| 2006-06-29 | 3,600 | 3,620 | 3,520 | 3,540 | 59,000 | 3,540 |
| 2006-06-28 | 3,560 | 3,610 | 3,540 | 3,600 | 77,500 | 3,600 |
| 2006-06-27 | 3,610 | 3,660 | 3,570 | 3,650 | 62,600 | 3,650 |
| 2006-06-26 | 3,520 | 3,570 | 3,480 | 3,560 | 124,800 | 3,560 |
| 2006-06-23 | 3,570 | 3,570 | 3,470 | 3,550 | 153,200 | 3,550 |
| 2006-06-22 | 3,640 | 3,690 | 3,510 | 3,570 | 224,800 | 3,570 |
| 2006-06-21 | 3,640 | 3,690 | 3,510 | 3,580 | 129,400 | 3,580 |
| 2006-06-20 | 3,700 | 3,810 | 3,660 | 3,690 | 149,300 | 3,690 |
| 2006-06-19 | 3,720 | 3,820 | 3,620 | 3,750 | 222,700 | 3,750 |
| 2006-06-16 | 3,770 | 3,890 | 3,680 | 3,880 | 308,900 | 3,880 |
| 2006-06-15 | 3,480 | 3,510 | 3,430 | 3,490 | 161,600 | 3,490 |
| 2006-06-14 | 3,220 | 3,370 | 3,220 | 3,360 | 147,100 | 3,360 |
| 2006-06-13 | 3,370 | 3,390 | 3,260 | 3,270 | 156,000 | 3,270 |
| 2006-06-12 | 3,280 | 3,420 | 3,250 | 3,420 | 234,900 | 3,420 |
| 2006-06-09 | 3,240 | 3,330 | 3,130 | 3,260 | 531,200 | 3,260 |
| 2006-06-08 | 3,290 | 3,310 | 3,060 | 3,090 | 321,500 | 3,090 |
| 2006-06-07 | 3,570 | 3,650 | 3,430 | 3,440 | 377,300 | 3,440 |
| 2006-06-06 | 3,880 | 3,940 | 3,620 | 3,670 | 314,700 | 3,670 |
| 2006-06-05 | 4,110 | 4,140 | 3,960 | 3,980 | 129,800 | 3,980 |
| 2006-06-02 | 4,150 | 4,180 | 3,910 | 4,080 | 112,600 | 4,080 |
| 2006-06-01 | 3,960 | 4,160 | 3,960 | 4,070 | 136,700 | 4,070 |
| 2006-05-31 | 4,000 | 4,030 | 3,950 | 3,960 | 142,000 | 3,960 |
| 2006-05-30 | 4,400 | 4,400 | 4,140 | 4,150 | 115,500 | 4,150 |
| 2006-05-29 | 4,370 | 4,450 | 4,320 | 4,390 | 87,700 | 4,390 |
| 2006-05-26 | 4,410 | 4,420 | 4,310 | 4,370 | 67,800 | 4,370 |
| 2006-05-25 | 4,370 | 4,450 | 4,300 | 4,370 | 82,200 | 4,370 |
| 2006-05-24 | 4,400 | 4,560 | 4,350 | 4,360 | 110,000 | 4,360 |
| 2006-05-23 | 4,600 | 4,660 | 4,390 | 4,420 | 98,200 | 4,420 |
| 2006-05-22 | 4,790 | 4,850 | 4,580 | 4,630 | 110,700 | 4,630 |
| 2006-05-19 | 4,740 | 4,840 | 4,680 | 4,780 | 68,900 | 4,780 |
| 2006-05-18 | 4,580 | 4,830 | 4,560 | 4,740 | 65,900 | 4,740 |
| 2006-05-17 | 4,640 | 4,760 | 4,580 | 4,650 | 58,100 | 4,650 |
| 2006-05-16 | 4,800 | 4,930 | 4,630 | 4,630 | 49,900 | 4,630 |
| 2006-05-15 | 4,630 | 4,800 | 4,470 | 4,790 | 51,200 | 4,790 |
| 2006-05-12 | 4,720 | 4,800 | 4,590 | 4,660 | 127,100 | 4,660 |
| 2006-05-11 | 4,950 | 5,020 | 4,710 | 4,840 | 68,700 | 4,840 |
| 2006-05-10 | 5,040 | 5,150 | 4,960 | 5,020 | 77,600 | 5,020 |
| 2006-05-09 | 5,210 | 5,240 | 5,040 | 5,050 | 77,200 | 5,050 |
| 2006-05-08 | 5,300 | 5,380 | 5,190 | 5,210 | 120,600 | 5,210 |
| 2006-05-02 | 5,110 | 5,180 | 5,090 | 5,170 | 97,300 | 5,170 |
| 2006-05-01 | 4,900 | 5,150 | 4,850 | 5,120 | 156,000 | 5,120 |
| 2006-04-28 | 5,030 | 5,030 | 4,850 | 4,870 | 73,700 | 4,870 |
| 2006-04-27 | 4,900 | 5,040 | 4,820 | 4,990 | 58,100 | 4,990 |
| 2006-04-26 | 4,850 | 4,960 | 4,850 | 4,900 | 43,300 | 4,900 |
| 2006-04-25 | 4,920 | 4,940 | 4,870 | 4,890 | 45,700 | 4,890 |
| 2006-04-24 | 5,100 | 5,110 | 4,930 | 4,970 | 59,500 | 4,970 |
| 2006-04-21 | 5,120 | 5,180 | 5,060 | 5,180 | 82,600 | 5,180 |
| 2006-04-20 | 5,300 | 5,350 | 5,140 | 5,150 | 28,900 | 5,150 |
| 2006-04-19 | 5,370 | 5,370 | 5,250 | 5,310 | 28,000 | 5,310 |
| 2006-04-18 | 5,220 | 5,310 | 5,210 | 5,270 | 34,100 | 5,270 |
| 2006-04-17 | 5,360 | 5,400 | 5,190 | 5,230 | 29,000 | 5,230 |
| 2006-04-14 | 5,430 | 5,450 | 5,330 | 5,440 | 25,500 | 5,440 |
| 2006-04-13 | 5,370 | 5,450 | 5,350 | 5,410 | 63,900 | 5,410 |
| 2006-04-12 | 5,480 | 5,560 | 5,250 | 5,340 | 79,900 | 5,340 |
| 2006-04-11 | 5,630 | 5,670 | 5,490 | 5,630 | 56,600 | 5,630 |
| 2006-04-10 | 5,640 | 5,650 | 5,600 | 5,650 | 21,400 | 5,650 |
| 2006-04-07 | 5,640 | 5,700 | 5,580 | 5,700 | 62,000 | 5,700 |
| 2006-04-06 | 5,600 | 5,620 | 5,480 | 5,620 | 57,800 | 5,620 |
| 2006-04-05 | 5,610 | 5,670 | 5,440 | 5,480 | 88,700 | 5,480 |
| 2006-04-04 | 5,510 | 5,680 | 5,470 | 5,670 | 156,800 | 5,670 |
| 2006-04-03 | 5,350 | 5,590 | 5,310 | 5,480 | 147,900 | 5,480 |
| 2006-03-31 | 5,250 | 5,360 | 5,200 | 5,350 | 122,900 | 5,350 |
| 2006-03-30 | 5,100 | 5,260 | 5,050 | 5,170 | 98,500 | 5,170 |
| 2006-03-29 | 4,940 | 5,050 | 4,880 | 5,000 | 49,600 | 5,000 |
| 2006-03-28 | 4,880 | 4,930 | 4,850 | 4,880 | 38,300 | 4,880 |
| 2006-03-27 | 5,010 | 5,010 | 4,810 | 4,880 | 123,600 | 4,880 |
| 2006-03-24 | 4,660 | 5,160 | 4,650 | 5,110 | 195,800 | 5,110 |
| 2006-03-23 | 4,760 | 4,770 | 4,650 | 4,660 | 79,800 | 4,660 |
| 2006-03-22 | 4,890 | 4,890 | 4,740 | 4,750 | 99,700 | 4,750 |
| 2006-03-20 | 4,820 | 4,890 | 4,800 | 4,810 | 90,300 | 4,810 |
| 2006-03-17 | 4,900 | 4,950 | 4,850 | 4,890 | 39,700 | 4,890 |
| 2006-03-16 | 5,000 | 5,030 | 4,840 | 4,850 | 59,600 | 4,850 |
| 2006-03-15 | 5,090 | 5,090 | 5,050 | 5,060 | 48,500 | 5,060 |
| 2006-03-14 | 5,150 | 5,150 | 5,090 | 5,100 | 42,500 | 5,100 |
| 2006-03-13 | 5,100 | 5,180 | 5,060 | 5,160 | 63,600 | 5,160 |
| 2006-03-10 | 5,050 | 5,050 | 4,970 | 5,030 | 77,700 | 5,030 |
| 2006-03-09 | 4,730 | 4,960 | 4,700 | 4,960 | 45,900 | 4,960 |
| 2006-03-08 | 4,640 | 4,720 | 4,630 | 4,720 | 24,100 | 4,720 |
| 2006-03-07 | 4,780 | 4,810 | 4,640 | 4,690 | 21,000 | 4,690 |
| 2006-03-06 | 4,700 | 4,850 | 4,620 | 4,780 | 42,100 | 4,780 |
| 2006-03-03 | 4,770 | 4,790 | 4,680 | 4,700 | 65,100 | 4,700 |
| 2006-03-02 | 4,820 | 4,880 | 4,710 | 4,810 | 123,800 | 4,810 |
| 2006-03-01 | 4,740 | 4,830 | 4,630 | 4,670 | 61,400 | 4,670 |
| 2006-02-28 | 5,090 | 5,090 | 4,720 | 4,890 | 80,800 | 4,890 |
| 2006-02-27 | 4,910 | 5,160 | 4,910 | 5,020 | 90,400 | 5,020 |
| 2006-02-24 | 5,190 | 5,300 | 4,930 | 5,010 | 108,100 | 5,010 |
| 2006-02-23 | 4,920 | 5,120 | 4,870 | 5,120 | 186,300 | 5,120 |
| 2006-02-22 | 4,680 | 4,760 | 4,510 | 4,620 | 116,900 | 4,620 |
| 2006-02-21 | 4,710 | 4,850 | 4,610 | 4,680 | 70,300 | 4,680 |
| 2006-02-20 | 4,710 | 4,710 | 4,320 | 4,610 | 135,000 | 4,610 |
| 2006-02-17 | 5,000 | 5,000 | 4,700 | 4,810 | 91,100 | 4,810 |
| 2006-02-16 | 4,850 | 4,970 | 4,810 | 4,900 | 47,900 | 4,900 |
| 2006-02-15 | 4,860 | 4,940 | 4,800 | 4,850 | 70,200 | 4,850 |
| 2006-02-14 | 4,800 | 4,910 | 4,450 | 4,740 | 190,200 | 4,740 |
| 2006-02-13 | 5,050 | 5,150 | 4,820 | 4,820 | 92,500 | 4,820 |
| 2006-02-10 | 5,300 | 5,300 | 4,840 | 5,000 | 89,800 | 5,000 |
| 2006-02-09 | 5,460 | 5,530 | 5,260 | 5,310 | 57,500 | 5,310 |
| 2006-02-08 | 5,520 | 5,630 | 5,300 | 5,310 | 81,000 | 5,310 |
| 2006-02-07 | 5,790 | 5,790 | 5,620 | 5,630 | 35,200 | 5,630 |
| 2006-02-06 | 5,700 | 5,800 | 5,650 | 5,790 | 62,000 | 5,790 |
| 2006-02-03 | 5,780 | 5,780 | 5,640 | 5,650 | 43,400 | 5,650 |
| 2006-02-02 | 5,810 | 5,810 | 5,680 | 5,680 | 44,400 | 5,680 |
| 2006-02-01 | 5,850 | 6,060 | 5,610 | 5,710 | 180,400 | 5,710 |
| 2006-01-31 | 5,680 | 5,950 | 5,680 | 5,850 | 277,200 | 5,850 |
| 2006-01-30 | 5,690 | 5,690 | 5,420 | 5,620 | 220,200 | 5,620 |
| 2006-01-27 | 5,650 | 5,820 | 5,620 | 5,680 | 143,500 | 5,680 |
| 2006-01-26 | 5,780 | 5,780 | 5,450 | 5,600 | 133,000 | 5,600 |
| 2006-01-25 | 5,900 | 5,930 | 5,520 | 5,680 | 161,200 | 5,680 |
| 2006-01-24 | 5,290 | 6,070 | 5,230 | 5,950 | 409,100 | 5,950 |
| 2006-01-23 | 4,850 | 5,230 | 4,850 | 5,120 | 207,600 | 5,120 |
| 2006-01-20 | 4,800 | 5,000 | 4,730 | 5,000 | 194,400 | 5,000 |
| 2006-01-19 | 4,400 | 4,600 | 4,400 | 4,530 | 54,600 | 4,530 |
| 2006-01-18 | 4,600 | 4,650 | 4,310 | 4,500 | 49,700 | 4,500 |
| 2006-01-17 | 4,630 | 4,790 | 4,630 | 4,700 | 57,100 | 4,700 |
| 2006-01-16 | 4,840 | 4,870 | 4,600 | 4,830 | 40,200 | 4,830 |
| 2006-01-13 | 4,740 | 4,910 | 4,720 | 4,880 | 124,800 | 4,880 |
| 2006-01-12 | 4,700 | 4,760 | 4,690 | 4,750 | 39,300 | 4,750 |
| 2006-01-11 | 4,720 | 4,740 | 4,640 | 4,700 | 33,000 | 4,700 |
| 2006-01-10 | 4,760 | 4,800 | 4,660 | 4,740 | 34,200 | 4,740 |
| 2006-01-06 | 4,790 | 4,820 | 4,750 | 4,760 | 28,900 | 4,760 |
| 2006-01-05 | 4,620 | 4,840 | 4,620 | 4,840 | 67,700 | 4,840 |
| 2006-01-04 | 4,530 | 4,720 | 4,510 | 4,620 | 24,300 | 4,620 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
