6820 アイコム(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 | 3,310 | 3,310 | 3,290 | 3,300 | 4,400 | 3,300 |
| 2006-12-28 | 3,300 | 3,310 | 3,230 | 3,300 | 28,500 | 3,300 |
| 2006-12-27 | 3,330 | 3,330 | 3,230 | 3,290 | 17,200 | 3,290 |
| 2006-12-26 | 3,250 | 3,300 | 3,250 | 3,290 | 18,600 | 3,290 |
| 2006-12-25 | 3,320 | 3,330 | 3,260 | 3,260 | 16,900 | 3,260 |
| 2006-12-22 | 3,350 | 3,350 | 3,300 | 3,320 | 11,700 | 3,320 |
| 2006-12-21 | 3,400 | 3,420 | 3,370 | 3,390 | 17,100 | 3,390 |
| 2006-12-20 | 3,330 | 3,400 | 3,330 | 3,400 | 39,500 | 3,400 |
| 2006-12-19 | 3,300 | 3,310 | 3,260 | 3,290 | 37,200 | 3,290 |
| 2006-12-18 | 3,300 | 3,350 | 3,280 | 3,300 | 24,900 | 3,300 |
| 2006-12-15 | 3,350 | 3,380 | 3,330 | 3,330 | 29,900 | 3,330 |
| 2006-12-14 | 3,310 | 3,360 | 3,310 | 3,340 | 24,700 | 3,340 |
| 2006-12-13 | 3,300 | 3,320 | 3,270 | 3,310 | 37,300 | 3,310 |
| 2006-12-12 | 3,250 | 3,310 | 3,250 | 3,290 | 20,300 | 3,290 |
| 2006-12-11 | 3,250 | 3,310 | 3,230 | 3,290 | 45,600 | 3,290 |
| 2006-12-08 | 3,150 | 3,210 | 3,150 | 3,190 | 48,100 | 3,190 |
| 2006-12-07 | 3,090 | 3,120 | 3,080 | 3,110 | 37,600 | 3,110 |
| 2006-12-06 | 3,010 | 3,080 | 2,990 | 3,060 | 45,400 | 3,060 |
| 2006-12-05 | 3,150 | 3,150 | 3,040 | 3,040 | 59,900 | 3,040 |
| 2006-12-04 | 3,120 | 3,160 | 3,090 | 3,150 | 42,100 | 3,150 |
| 2006-12-01 | 3,100 | 3,130 | 3,100 | 3,120 | 21,300 | 3,120 |
| 2006-11-30 | 3,100 | 3,150 | 3,100 | 3,110 | 12,700 | 3,110 |
| 2006-11-29 | 3,040 | 3,080 | 3,020 | 3,080 | 30,700 | 3,080 |
| 2006-11-28 | 3,010 | 3,070 | 3,010 | 3,060 | 13,600 | 3,060 |
| 2006-11-27 | 2,995 | 3,070 | 2,995 | 3,060 | 44,400 | 3,060 |
| 2006-11-24 | 2,910 | 3,060 | 2,900 | 3,040 | 44,400 | 3,040 |
| 2006-11-22 | 2,950 | 3,020 | 2,925 | 2,995 | 46,000 | 2,995 |
| 2006-11-21 | 3,060 | 3,060 | 2,910 | 2,910 | 51,100 | 2,910 |
| 2006-11-20 | 3,170 | 3,200 | 3,050 | 3,060 | 28,600 | 3,060 |
| 2006-11-17 | 3,120 | 3,200 | 3,120 | 3,150 | 26,900 | 3,150 |
| 2006-11-16 | 3,320 | 3,320 | 3,150 | 3,150 | 37,600 | 3,150 |
| 2006-11-15 | 3,260 | 3,320 | 3,210 | 3,270 | 88,100 | 3,270 |
| 2006-11-14 | 3,120 | 3,210 | 3,110 | 3,180 | 38,100 | 3,180 |
| 2006-11-13 | 3,180 | 3,220 | 3,110 | 3,140 | 50,000 | 3,140 |
| 2006-11-10 | 3,200 | 3,240 | 3,170 | 3,190 | 33,100 | 3,190 |
| 2006-11-09 | 3,300 | 3,310 | 3,120 | 3,220 | 59,300 | 3,220 |
| 2006-11-08 | 3,440 | 3,450 | 3,340 | 3,340 | 36,800 | 3,340 |
| 2006-11-07 | 3,470 | 3,580 | 3,370 | 3,460 | 63,200 | 3,460 |
| 2006-11-06 | 3,250 | 3,620 | 3,250 | 3,470 | 100,800 | 3,470 |
| 2006-11-02 | 3,320 | 3,330 | 3,250 | 3,270 | 18,000 | 3,270 |
| 2006-11-01 | 3,300 | 3,360 | 3,300 | 3,320 | 11,200 | 3,320 |
| 2006-10-31 | 3,370 | 3,400 | 3,350 | 3,350 | 17,000 | 3,350 |
| 2006-10-30 | 3,360 | 3,400 | 3,340 | 3,360 | 17,500 | 3,360 |
| 2006-10-27 | 3,380 | 3,420 | 3,380 | 3,380 | 31,200 | 3,380 |
| 2006-10-26 | 3,440 | 3,450 | 3,410 | 3,430 | 12,800 | 3,430 |
| 2006-10-25 | 3,450 | 3,470 | 3,430 | 3,440 | 18,700 | 3,440 |
| 2006-10-24 | 3,400 | 3,430 | 3,390 | 3,400 | 10,900 | 3,400 |
| 2006-10-23 | 3,340 | 3,430 | 3,310 | 3,400 | 20,100 | 3,400 |
| 2006-10-20 | 3,380 | 3,400 | 3,320 | 3,340 | 12,700 | 3,340 |
| 2006-10-19 | 3,420 | 3,420 | 3,340 | 3,380 | 17,600 | 3,380 |
| 2006-10-18 | 3,430 | 3,430 | 3,320 | 3,320 | 33,700 | 3,320 |
| 2006-10-17 | 3,470 | 3,470 | 3,420 | 3,430 | 6,200 | 3,430 |
| 2006-10-16 | 3,390 | 3,480 | 3,390 | 3,450 | 34,100 | 3,450 |
| 2006-10-13 | 3,370 | 3,370 | 3,290 | 3,340 | 45,700 | 3,340 |
| 2006-10-12 | 3,320 | 3,350 | 3,230 | 3,320 | 33,800 | 3,320 |
| 2006-10-11 | 3,380 | 3,420 | 3,250 | 3,300 | 67,300 | 3,300 |
| 2006-10-10 | 3,430 | 3,490 | 3,400 | 3,430 | 25,600 | 3,430 |
| 2006-10-06 | 3,490 | 3,490 | 3,410 | 3,450 | 20,300 | 3,450 |
| 2006-10-05 | 3,410 | 3,500 | 3,410 | 3,460 | 34,700 | 3,460 |
| 2006-10-04 | 3,450 | 3,470 | 3,280 | 3,400 | 20,100 | 3,400 |
| 2006-10-03 | 3,470 | 3,480 | 3,430 | 3,440 | 8,300 | 3,440 |
| 2006-10-02 | 3,480 | 3,510 | 3,450 | 3,460 | 25,200 | 3,460 |
| 2006-09-29 | 3,440 | 3,570 | 3,440 | 3,470 | 54,400 | 3,470 |
| 2006-09-28 | 3,420 | 3,430 | 3,360 | 3,430 | 17,700 | 3,430 |
| 2006-09-27 | 3,300 | 3,440 | 3,280 | 3,440 | 51,700 | 3,440 |
| 2006-09-26 | 3,170 | 3,280 | 3,130 | 3,250 | 32,200 | 3,250 |
| 2006-09-25 | 3,100 | 3,180 | 3,020 | 3,180 | 46,700 | 3,180 |
| 2006-09-22 | 3,110 | 3,130 | 3,050 | 3,090 | 16,600 | 3,090 |
| 2006-09-21 | 3,150 | 3,170 | 3,130 | 3,140 | 13,400 | 3,140 |
| 2006-09-20 | 3,210 | 3,210 | 3,140 | 3,150 | 22,900 | 3,150 |
| 2006-09-19 | 3,250 | 3,250 | 3,150 | 3,200 | 23,900 | 3,200 |
| 2006-09-15 | 3,200 | 3,220 | 3,200 | 3,200 | 12,300 | 3,200 |
| 2006-09-14 | 3,200 | 3,250 | 3,190 | 3,190 | 18,100 | 3,190 |
| 2006-09-13 | 3,280 | 3,300 | 3,220 | 3,230 | 25,900 | 3,230 |
| 2006-09-12 | 3,200 | 3,230 | 3,130 | 3,130 | 23,000 | 3,130 |
| 2006-09-11 | 3,230 | 3,250 | 3,170 | 3,200 | 38,700 | 3,200 |
| 2006-09-08 | 3,220 | 3,280 | 3,210 | 3,280 | 26,200 | 3,280 |
| 2006-09-07 | 3,360 | 3,360 | 3,210 | 3,210 | 29,200 | 3,210 |
| 2006-09-06 | 3,350 | 3,360 | 3,300 | 3,360 | 22,100 | 3,360 |
| 2006-09-05 | 3,320 | 3,340 | 3,270 | 3,340 | 10,800 | 3,340 |
| 2006-09-04 | 3,300 | 3,320 | 3,290 | 3,310 | 11,300 | 3,310 |
| 2006-09-01 | 3,250 | 3,330 | 3,250 | 3,310 | 18,900 | 3,310 |
| 2006-08-31 | 3,280 | 3,330 | 3,240 | 3,300 | 35,700 | 3,300 |
| 2006-08-30 | 3,250 | 3,250 | 3,210 | 3,240 | 21,000 | 3,240 |
| 2006-08-29 | 3,160 | 3,290 | 3,160 | 3,260 | 32,800 | 3,260 |
| 2006-08-28 | 3,200 | 3,210 | 3,080 | 3,090 | 24,000 | 3,090 |
| 2006-08-25 | 3,220 | 3,270 | 3,210 | 3,220 | 14,100 | 3,220 |
| 2006-08-24 | 3,240 | 3,240 | 3,210 | 3,220 | 8,800 | 3,220 |
| 2006-08-23 | 3,250 | 3,270 | 3,210 | 3,220 | 15,400 | 3,220 |
| 2006-08-22 | 3,280 | 3,310 | 3,240 | 3,250 | 32,800 | 3,250 |
| 2006-08-21 | 3,270 | 3,310 | 3,250 | 3,250 | 9,300 | 3,250 |
| 2006-08-18 | 3,270 | 3,310 | 3,260 | 3,290 | 37,000 | 3,290 |
| 2006-08-17 | 3,160 | 3,300 | 3,150 | 3,290 | 79,300 | 3,290 |
| 2006-08-16 | 3,330 | 3,340 | 3,260 | 3,310 | 20,300 | 3,310 |
| 2006-08-15 | 3,280 | 3,310 | 3,270 | 3,290 | 10,100 | 3,290 |
| 2006-08-14 | 3,230 | 3,290 | 3,140 | 3,270 | 33,600 | 3,270 |
| 2006-08-11 | 3,200 | 3,260 | 3,190 | 3,230 | 14,200 | 3,230 |
| 2006-08-10 | 3,260 | 3,280 | 3,210 | 3,230 | 14,000 | 3,230 |
| 2006-08-09 | 3,150 | 3,260 | 3,130 | 3,250 | 53,600 | 3,250 |
| 2006-08-08 | 3,300 | 3,340 | 3,170 | 3,170 | 70,300 | 3,170 |
| 2006-08-07 | 3,410 | 3,450 | 3,230 | 3,340 | 106,500 | 3,340 |
| 2006-08-04 | 3,400 | 3,470 | 3,370 | 3,410 | 36,400 | 3,410 |
| 2006-08-03 | 3,340 | 3,390 | 3,330 | 3,360 | 31,400 | 3,360 |
| 2006-08-02 | 3,210 | 3,340 | 3,210 | 3,300 | 37,200 | 3,300 |
| 2006-08-01 | 3,160 | 3,240 | 3,160 | 3,200 | 13,700 | 3,200 |
| 2006-07-31 | 3,170 | 3,180 | 3,130 | 3,150 | 29,800 | 3,150 |
| 2006-07-28 | 3,070 | 3,120 | 3,040 | 3,060 | 31,700 | 3,060 |
| 2006-07-27 | 3,030 | 3,060 | 2,975 | 3,040 | 23,400 | 3,040 |
| 2006-07-26 | 3,100 | 3,110 | 3,020 | 3,020 | 27,900 | 3,020 |
| 2006-07-25 | 3,190 | 3,200 | 3,020 | 3,030 | 43,300 | 3,030 |
| 2006-07-24 | 3,060 | 3,090 | 3,000 | 3,040 | 18,600 | 3,040 |
| 2006-07-21 | 3,100 | 3,140 | 3,050 | 3,070 | 29,300 | 3,070 |
| 2006-07-20 | 3,070 | 3,160 | 3,040 | 3,130 | 58,600 | 3,130 |
| 2006-07-19 | 3,060 | 3,120 | 2,980 | 3,040 | 28,900 | 3,040 |
| 2006-07-18 | 3,180 | 3,240 | 3,090 | 3,090 | 31,200 | 3,090 |
| 2006-07-14 | 3,220 | 3,260 | 3,150 | 3,170 | 28,600 | 3,170 |
| 2006-07-13 | 3,290 | 3,350 | 3,250 | 3,260 | 14,400 | 3,260 |
| 2006-07-12 | 3,340 | 3,450 | 3,330 | 3,340 | 42,800 | 3,340 |
| 2006-07-11 | 3,280 | 3,340 | 3,260 | 3,280 | 31,600 | 3,280 |
| 2006-07-10 | 3,280 | 3,310 | 3,260 | 3,310 | 15,600 | 3,310 |
| 2006-07-07 | 3,340 | 3,360 | 3,280 | 3,280 | 18,800 | 3,280 |
| 2006-07-06 | 3,330 | 3,330 | 3,270 | 3,290 | 35,000 | 3,290 |
| 2006-07-05 | 3,390 | 3,410 | 3,350 | 3,380 | 23,800 | 3,380 |
| 2006-07-04 | 3,480 | 3,480 | 3,340 | 3,400 | 30,700 | 3,400 |
| 2006-07-03 | 3,500 | 3,500 | 3,450 | 3,480 | 19,800 | 3,480 |
| 2006-06-30 | 3,430 | 3,530 | 3,430 | 3,530 | 36,800 | 3,530 |
| 2006-06-29 | 3,430 | 3,440 | 3,380 | 3,380 | 20,200 | 3,380 |
| 2006-06-28 | 3,340 | 3,430 | 3,330 | 3,420 | 22,900 | 3,420 |
| 2006-06-27 | 3,430 | 3,430 | 3,370 | 3,390 | 19,700 | 3,390 |
| 2006-06-26 | 3,440 | 3,500 | 3,380 | 3,420 | 28,200 | 3,420 |
| 2006-06-23 | 3,400 | 3,440 | 3,330 | 3,390 | 30,900 | 3,390 |
| 2006-06-22 | 3,400 | 3,440 | 3,360 | 3,440 | 25,600 | 3,440 |
| 2006-06-21 | 3,260 | 3,350 | 3,250 | 3,350 | 40,300 | 3,350 |
| 2006-06-20 | 3,260 | 3,390 | 3,230 | 3,250 | 58,200 | 3,250 |
| 2006-06-19 | 3,200 | 3,260 | 3,200 | 3,210 | 24,000 | 3,210 |
| 2006-06-16 | 3,330 | 3,330 | 3,210 | 3,220 | 53,700 | 3,220 |
| 2006-06-15 | 3,190 | 3,240 | 3,140 | 3,170 | 60,300 | 3,170 |
| 2006-06-14 | 2,980 | 3,040 | 2,940 | 2,955 | 71,300 | 2,955 |
| 2006-06-13 | 3,000 | 3,160 | 2,995 | 3,000 | 55,700 | 3,000 |
| 2006-06-12 | 3,070 | 3,100 | 3,000 | 3,030 | 54,100 | 3,030 |
| 2006-06-09 | 2,865 | 2,925 | 2,665 | 2,855 | 66,900 | 2,855 |
| 2006-06-08 | 2,945 | 2,945 | 2,805 | 2,865 | 48,200 | 2,865 |
| 2006-06-07 | 3,000 | 3,050 | 2,970 | 2,995 | 28,900 | 2,995 |
| 2006-06-06 | 3,140 | 3,140 | 3,050 | 3,070 | 24,100 | 3,070 |
| 2006-06-05 | 3,200 | 3,230 | 3,120 | 3,150 | 43,000 | 3,150 |
| 2006-06-02 | 3,300 | 3,300 | 3,100 | 3,270 | 78,300 | 3,270 |
| 2006-06-01 | 3,300 | 3,370 | 3,220 | 3,260 | 37,200 | 3,260 |
| 2006-05-31 | 3,150 | 3,230 | 3,140 | 3,200 | 40,400 | 3,200 |
| 2006-05-30 | 3,220 | 3,250 | 3,120 | 3,200 | 78,400 | 3,200 |
| 2006-05-29 | 3,310 | 3,340 | 3,230 | 3,250 | 48,100 | 3,250 |
| 2006-05-26 | 3,330 | 3,400 | 3,270 | 3,310 | 50,800 | 3,310 |
| 2006-05-25 | 3,230 | 3,350 | 3,230 | 3,320 | 33,100 | 3,320 |
| 2006-05-24 | 3,230 | 3,300 | 3,190 | 3,230 | 52,100 | 3,230 |
| 2006-05-23 | 3,380 | 3,490 | 3,220 | 3,260 | 72,700 | 3,260 |
| 2006-05-22 | 3,610 | 3,630 | 3,430 | 3,430 | 56,300 | 3,430 |
| 2006-05-19 | 3,500 | 3,650 | 3,470 | 3,590 | 127,900 | 3,590 |
| 2006-05-18 | 3,700 | 3,750 | 3,410 | 3,550 | 191,000 | 3,550 |
| 2006-05-17 | 3,760 | 3,880 | 3,760 | 3,850 | 34,500 | 3,850 |
| 2006-05-16 | 3,990 | 4,020 | 3,690 | 3,730 | 60,500 | 3,730 |
| 2006-05-15 | 3,880 | 4,000 | 3,880 | 3,970 | 46,400 | 3,970 |
| 2006-05-12 | 3,940 | 3,960 | 3,850 | 3,920 | 42,600 | 3,920 |
| 2006-05-11 | 3,970 | 4,020 | 3,950 | 3,960 | 81,400 | 3,960 |
| 2006-05-10 | 3,860 | 4,030 | 3,850 | 3,970 | 134,500 | 3,970 |
| 2006-05-09 | 3,790 | 3,920 | 3,780 | 3,830 | 96,200 | 3,830 |
| 2006-05-08 | 3,950 | 3,950 | 3,760 | 3,820 | 70,900 | 3,820 |
| 2006-05-02 | 3,830 | 3,920 | 3,820 | 3,910 | 20,700 | 3,910 |
| 2006-05-01 | 3,970 | 3,970 | 3,820 | 3,850 | 39,200 | 3,850 |
| 2006-04-28 | 3,890 | 3,940 | 3,840 | 3,920 | 33,500 | 3,920 |
| 2006-04-27 | 3,880 | 3,910 | 3,850 | 3,910 | 56,600 | 3,910 |
| 2006-04-26 | 3,950 | 3,970 | 3,830 | 3,930 | 53,700 | 3,930 |
| 2006-04-25 | 3,940 | 4,010 | 3,910 | 3,980 | 73,000 | 3,980 |
| 2006-04-24 | 4,200 | 4,200 | 3,930 | 3,980 | 129,700 | 3,980 |
| 2006-04-21 | 4,080 | 4,160 | 4,080 | 4,150 | 35,100 | 4,150 |
| 2006-04-20 | 4,120 | 4,170 | 4,110 | 4,130 | 15,400 | 4,130 |
| 2006-04-19 | 4,150 | 4,210 | 4,140 | 4,170 | 34,500 | 4,170 |
| 2006-04-18 | 4,130 | 4,150 | 4,100 | 4,140 | 28,000 | 4,140 |
| 2006-04-17 | 4,160 | 4,180 | 4,090 | 4,100 | 30,800 | 4,100 |
| 2006-04-14 | 4,200 | 4,200 | 4,170 | 4,180 | 20,200 | 4,180 |
| 2006-04-13 | 4,250 | 4,250 | 4,150 | 4,160 | 32,700 | 4,160 |
| 2006-04-12 | 4,190 | 4,250 | 4,180 | 4,210 | 85,500 | 4,210 |
| 2006-04-11 | 4,150 | 4,180 | 4,100 | 4,180 | 68,500 | 4,180 |
| 2006-04-10 | 4,100 | 4,190 | 4,090 | 4,110 | 85,200 | 4,110 |
| 2006-04-07 | 4,110 | 4,160 | 4,060 | 4,160 | 79,000 | 4,160 |
| 2006-04-06 | 4,170 | 4,170 | 4,050 | 4,100 | 143,500 | 4,100 |
| 2006-04-05 | 4,160 | 4,250 | 4,120 | 4,160 | 74,800 | 4,160 |
| 2006-04-04 | 4,160 | 4,170 | 4,090 | 4,170 | 71,100 | 4,170 |
| 2006-04-03 | 4,160 | 4,190 | 4,100 | 4,170 | 36,400 | 4,170 |
| 2006-03-31 | 4,080 | 4,150 | 4,040 | 4,060 | 60,100 | 4,060 |
| 2006-03-30 | 4,060 | 4,070 | 3,950 | 3,980 | 52,700 | 3,980 |
| 2006-03-29 | 4,000 | 4,110 | 3,930 | 4,060 | 66,500 | 4,060 |
| 2006-03-28 | 3,930 | 4,010 | 3,850 | 3,990 | 42,400 | 3,990 |
| 2006-03-27 | 3,990 | 4,040 | 3,960 | 3,980 | 89,500 | 3,980 |
| 2006-03-24 | 4,110 | 4,140 | 4,030 | 4,040 | 38,800 | 4,040 |
| 2006-03-23 | 4,060 | 4,230 | 4,060 | 4,140 | 64,800 | 4,140 |
| 2006-03-22 | 4,050 | 4,120 | 4,030 | 4,090 | 31,300 | 4,090 |
| 2006-03-20 | 4,040 | 4,130 | 4,020 | 4,080 | 57,600 | 4,080 |
| 2006-03-17 | 3,910 | 3,960 | 3,890 | 3,950 | 68,900 | 3,950 |
| 2006-03-16 | 3,900 | 3,950 | 3,860 | 3,860 | 30,700 | 3,860 |
| 2006-03-15 | 3,950 | 3,960 | 3,880 | 3,900 | 53,600 | 3,900 |
| 2006-03-14 | 3,950 | 3,970 | 3,870 | 3,920 | 57,400 | 3,920 |
| 2006-03-13 | 3,870 | 3,940 | 3,830 | 3,910 | 74,200 | 3,910 |
| 2006-03-10 | 3,690 | 3,770 | 3,680 | 3,770 | 85,900 | 3,770 |
| 2006-03-09 | 3,700 | 3,750 | 3,670 | 3,740 | 122,700 | 3,740 |
| 2006-03-08 | 3,770 | 3,840 | 3,730 | 3,770 | 47,700 | 3,770 |
| 2006-03-07 | 3,800 | 3,800 | 3,770 | 3,770 | 19,700 | 3,770 |
| 2006-03-06 | 3,760 | 3,820 | 3,720 | 3,770 | 37,300 | 3,770 |
| 2006-03-03 | 3,750 | 3,870 | 3,730 | 3,790 | 79,700 | 3,790 |
| 2006-03-02 | 3,820 | 3,870 | 3,790 | 3,790 | 25,600 | 3,790 |
| 2006-03-01 | 3,970 | 3,970 | 3,740 | 3,820 | 117,700 | 3,820 |
| 2006-02-28 | 3,960 | 4,070 | 3,950 | 4,020 | 54,300 | 4,020 |
| 2006-02-27 | 3,960 | 4,100 | 3,940 | 3,950 | 95,400 | 3,950 |
| 2006-02-24 | 3,970 | 4,000 | 3,880 | 3,930 | 41,100 | 3,930 |
| 2006-02-23 | 3,890 | 4,060 | 3,890 | 3,960 | 31,000 | 3,960 |
| 2006-02-22 | 3,930 | 3,990 | 3,830 | 3,930 | 31,500 | 3,930 |
| 2006-02-21 | 3,900 | 4,000 | 3,850 | 3,970 | 29,600 | 3,970 |
| 2006-02-20 | 4,050 | 4,080 | 3,900 | 4,000 | 66,000 | 4,000 |
| 2006-02-17 | 4,050 | 4,150 | 4,050 | 4,060 | 34,100 | 4,060 |
| 2006-02-16 | 4,140 | 4,150 | 4,030 | 4,050 | 30,900 | 4,050 |
| 2006-02-15 | 4,200 | 4,250 | 4,150 | 4,160 | 47,100 | 4,160 |
| 2006-02-14 | 4,140 | 4,190 | 4,000 | 4,150 | 61,200 | 4,150 |
| 2006-02-13 | 4,270 | 4,270 | 4,180 | 4,190 | 61,400 | 4,190 |
| 2006-02-10 | 4,310 | 4,330 | 4,110 | 4,170 | 33,300 | 4,170 |
| 2006-02-09 | 4,280 | 4,360 | 4,150 | 4,360 | 68,500 | 4,360 |
| 2006-02-08 | 4,360 | 4,450 | 4,300 | 4,300 | 56,100 | 4,300 |
| 2006-02-07 | 4,450 | 4,450 | 4,320 | 4,380 | 65,500 | 4,380 |
| 2006-02-06 | 4,610 | 4,610 | 4,500 | 4,550 | 72,200 | 4,550 |
| 2006-02-03 | 4,500 | 4,550 | 4,340 | 4,360 | 55,500 | 4,360 |
| 2006-02-02 | 4,310 | 4,550 | 4,310 | 4,520 | 65,900 | 4,520 |
| 2006-02-01 | 4,360 | 4,420 | 4,290 | 4,330 | 30,100 | 4,330 |
| 2006-01-31 | 4,450 | 4,450 | 4,360 | 4,440 | 28,300 | 4,440 |
| 2006-01-30 | 4,400 | 4,550 | 4,370 | 4,480 | 29,600 | 4,480 |
| 2006-01-27 | 4,370 | 4,460 | 4,310 | 4,370 | 27,200 | 4,370 |
| 2006-01-26 | 4,200 | 4,280 | 4,180 | 4,280 | 36,100 | 4,280 |
| 2006-01-25 | 4,060 | 4,300 | 4,060 | 4,190 | 45,300 | 4,190 |
| 2006-01-24 | 3,980 | 4,100 | 3,980 | 4,060 | 37,500 | 4,060 |
| 2006-01-23 | 3,950 | 4,020 | 3,950 | 3,970 | 51,200 | 3,970 |
| 2006-01-20 | 4,000 | 4,050 | 3,970 | 3,990 | 55,200 | 3,990 |
| 2006-01-19 | 3,900 | 3,990 | 3,800 | 3,970 | 80,000 | 3,970 |
| 2006-01-18 | 3,950 | 3,950 | 3,600 | 3,810 | 86,400 | 3,810 |
| 2006-01-17 | 3,970 | 4,020 | 3,970 | 3,970 | 71,100 | 3,970 |
| 2006-01-16 | 4,010 | 4,030 | 3,930 | 3,970 | 63,700 | 3,970 |
| 2006-01-13 | 4,060 | 4,100 | 4,010 | 4,060 | 67,000 | 4,060 |
| 2006-01-12 | 4,000 | 4,080 | 3,970 | 4,060 | 34,700 | 4,060 |
| 2006-01-11 | 4,000 | 4,010 | 3,900 | 3,950 | 51,300 | 3,950 |
| 2006-01-10 | 4,210 | 4,210 | 4,020 | 4,060 | 69,200 | 4,060 |
| 2006-01-06 | 3,900 | 4,030 | 3,860 | 3,960 | 63,800 | 3,960 |
| 2006-01-05 | 3,810 | 3,890 | 3,790 | 3,810 | 50,400 | 3,810 |
| 2006-01-04 | 3,800 | 3,800 | 3,720 | 3,760 | 13,600 | 3,760 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
