6855 日本電子材料(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 | 3,360 | 3,280 | 3,330 | 7,500 | 3,330 |
| 2006-12-28 | 3,310 | 3,320 | 3,280 | 3,310 | 15,900 | 3,310 |
| 2006-12-27 | 3,320 | 3,360 | 3,310 | 3,320 | 10,600 | 3,320 |
| 2006-12-26 | 3,320 | 3,360 | 3,290 | 3,360 | 20,100 | 3,360 |
| 2006-12-25 | 3,360 | 3,380 | 3,350 | 3,370 | 12,300 | 3,370 |
| 2006-12-22 | 3,360 | 3,390 | 3,300 | 3,360 | 32,200 | 3,360 |
| 2006-12-21 | 3,380 | 3,400 | 3,370 | 3,380 | 21,100 | 3,380 |
| 2006-12-20 | 3,360 | 3,410 | 3,320 | 3,410 | 35,900 | 3,410 |
| 2006-12-19 | 3,400 | 3,410 | 3,340 | 3,350 | 15,200 | 3,350 |
| 2006-12-18 | 3,400 | 3,400 | 3,330 | 3,400 | 27,700 | 3,400 |
| 2006-12-15 | 3,370 | 3,400 | 3,310 | 3,380 | 39,400 | 3,380 |
| 2006-12-14 | 3,360 | 3,370 | 3,340 | 3,360 | 23,400 | 3,360 |
| 2006-12-13 | 3,260 | 3,370 | 3,260 | 3,350 | 51,700 | 3,350 |
| 2006-12-12 | 3,360 | 3,360 | 3,260 | 3,280 | 50,900 | 3,280 |
| 2006-12-11 | 3,260 | 3,380 | 3,250 | 3,360 | 127,400 | 3,360 |
| 2006-12-08 | 3,130 | 3,270 | 3,130 | 3,260 | 131,600 | 3,260 |
| 2006-12-07 | 3,140 | 3,170 | 3,130 | 3,150 | 39,100 | 3,150 |
| 2006-12-06 | 3,170 | 3,170 | 3,130 | 3,150 | 30,600 | 3,150 |
| 2006-12-05 | 3,180 | 3,190 | 3,140 | 3,160 | 49,000 | 3,160 |
| 2006-12-04 | 3,120 | 3,160 | 3,110 | 3,140 | 39,700 | 3,140 |
| 2006-12-01 | 3,150 | 3,150 | 3,120 | 3,130 | 23,700 | 3,130 |
| 2006-11-30 | 3,180 | 3,180 | 3,120 | 3,120 | 45,900 | 3,120 |
| 2006-11-29 | 3,160 | 3,190 | 3,140 | 3,180 | 50,700 | 3,180 |
| 2006-11-28 | 3,130 | 3,150 | 3,100 | 3,130 | 63,800 | 3,130 |
| 2006-11-27 | 3,120 | 3,200 | 3,120 | 3,180 | 93,900 | 3,180 |
| 2006-11-24 | 3,050 | 3,120 | 3,010 | 3,120 | 48,000 | 3,120 |
| 2006-11-22 | 3,010 | 3,080 | 3,000 | 3,060 | 52,500 | 3,060 |
| 2006-11-21 | 3,000 | 3,030 | 2,995 | 3,000 | 78,300 | 3,000 |
| 2006-11-20 | 3,010 | 3,030 | 2,890 | 2,915 | 53,500 | 2,915 |
| 2006-11-17 | 3,060 | 3,060 | 3,020 | 3,040 | 56,800 | 3,040 |
| 2006-11-16 | 3,050 | 3,060 | 2,990 | 3,020 | 67,600 | 3,020 |
| 2006-11-15 | 2,915 | 3,070 | 2,905 | 3,050 | 91,100 | 3,050 |
| 2006-11-14 | 2,900 | 2,940 | 2,875 | 2,875 | 25,900 | 2,875 |
| 2006-11-13 | 2,850 | 2,860 | 2,820 | 2,850 | 28,300 | 2,850 |
| 2006-11-10 | 2,850 | 2,880 | 2,850 | 2,860 | 32,500 | 2,860 |
| 2006-11-09 | 2,860 | 2,870 | 2,850 | 2,865 | 20,100 | 2,865 |
| 2006-11-08 | 2,910 | 2,910 | 2,865 | 2,865 | 28,000 | 2,865 |
| 2006-11-07 | 2,930 | 2,935 | 2,880 | 2,900 | 41,000 | 2,900 |
| 2006-11-06 | 2,855 | 2,880 | 2,855 | 2,870 | 19,800 | 2,870 |
| 2006-11-02 | 2,835 | 2,860 | 2,830 | 2,845 | 17,800 | 2,845 |
| 2006-11-01 | 2,840 | 2,895 | 2,835 | 2,870 | 9,800 | 2,870 |
| 2006-10-31 | 2,845 | 2,860 | 2,830 | 2,840 | 23,900 | 2,840 |
| 2006-10-30 | 2,880 | 2,880 | 2,825 | 2,840 | 22,800 | 2,840 |
| 2006-10-27 | 2,855 | 2,855 | 2,780 | 2,810 | 20,300 | 2,810 |
| 2006-10-26 | 2,835 | 2,845 | 2,780 | 2,820 | 21,100 | 2,820 |
| 2006-10-25 | 2,890 | 2,890 | 2,835 | 2,855 | 11,300 | 2,855 |
| 2006-10-24 | 2,905 | 2,910 | 2,885 | 2,890 | 22,900 | 2,890 |
| 2006-10-23 | 2,855 | 2,900 | 2,855 | 2,895 | 21,600 | 2,895 |
| 2006-10-20 | 2,865 | 2,870 | 2,820 | 2,840 | 28,100 | 2,840 |
| 2006-10-19 | 2,825 | 2,885 | 2,820 | 2,865 | 36,800 | 2,865 |
| 2006-10-18 | 2,815 | 2,845 | 2,755 | 2,810 | 30,900 | 2,810 |
| 2006-10-17 | 2,905 | 2,910 | 2,835 | 2,850 | 29,500 | 2,850 |
| 2006-10-16 | 2,800 | 2,890 | 2,770 | 2,865 | 54,300 | 2,865 |
| 2006-10-13 | 2,685 | 2,860 | 2,630 | 2,735 | 60,500 | 2,735 |
| 2006-10-12 | 2,655 | 2,690 | 2,600 | 2,655 | 61,100 | 2,655 |
| 2006-10-11 | 2,755 | 2,760 | 2,650 | 2,695 | 58,400 | 2,695 |
| 2006-10-10 | 2,810 | 2,830 | 2,760 | 2,770 | 34,700 | 2,770 |
| 2006-10-06 | 2,850 | 2,870 | 2,815 | 2,840 | 28,800 | 2,840 |
| 2006-10-05 | 2,870 | 2,880 | 2,850 | 2,850 | 31,600 | 2,850 |
| 2006-10-04 | 2,935 | 2,945 | 2,815 | 2,815 | 35,700 | 2,815 |
| 2006-10-03 | 2,980 | 2,980 | 2,895 | 2,915 | 40,200 | 2,915 |
| 2006-10-02 | 2,940 | 3,030 | 2,930 | 3,000 | 39,700 | 3,000 |
| 2006-09-29 | 2,915 | 2,915 | 2,855 | 2,880 | 19,000 | 2,880 |
| 2006-09-28 | 2,935 | 2,935 | 2,890 | 2,900 | 20,100 | 2,900 |
| 2006-09-27 | 2,900 | 2,910 | 2,880 | 2,895 | 16,600 | 2,895 |
| 2006-09-26 | 2,930 | 2,935 | 2,850 | 2,895 | 16,500 | 2,895 |
| 2006-09-25 | 2,935 | 2,975 | 2,900 | 2,945 | 12,200 | 2,945 |
| 2006-09-22 | 2,970 | 2,975 | 2,905 | 2,910 | 15,800 | 2,910 |
| 2006-09-21 | 3,030 | 3,040 | 2,970 | 2,990 | 31,800 | 2,990 |
| 2006-09-20 | 3,000 | 3,030 | 2,980 | 3,000 | 25,400 | 3,000 |
| 2006-09-19 | 3,020 | 3,020 | 2,970 | 3,020 | 40,800 | 3,020 |
| 2006-09-15 | 3,020 | 3,030 | 2,990 | 3,000 | 49,000 | 3,000 |
| 2006-09-14 | 3,060 | 3,060 | 2,990 | 2,995 | 27,900 | 2,995 |
| 2006-09-13 | 2,970 | 3,020 | 2,960 | 2,970 | 17,200 | 2,970 |
| 2006-09-12 | 3,000 | 3,000 | 2,950 | 2,960 | 19,500 | 2,960 |
| 2006-09-11 | 3,000 | 3,040 | 2,965 | 2,980 | 30,000 | 2,980 |
| 2006-09-08 | 2,945 | 3,000 | 2,940 | 2,985 | 27,800 | 2,985 |
| 2006-09-07 | 2,980 | 3,040 | 2,970 | 2,980 | 14,900 | 2,980 |
| 2006-09-06 | 3,070 | 3,090 | 3,020 | 3,020 | 15,900 | 3,020 |
| 2006-09-05 | 3,100 | 3,100 | 3,060 | 3,100 | 19,000 | 3,100 |
| 2006-09-04 | 3,130 | 3,170 | 3,100 | 3,100 | 32,400 | 3,100 |
| 2006-09-01 | 3,070 | 3,130 | 3,070 | 3,100 | 26,900 | 3,100 |
| 2006-08-31 | 3,140 | 3,150 | 3,090 | 3,090 | 35,700 | 3,090 |
| 2006-08-30 | 3,080 | 3,150 | 3,080 | 3,100 | 22,600 | 3,100 |
| 2006-08-29 | 3,040 | 3,150 | 3,040 | 3,100 | 37,700 | 3,100 |
| 2006-08-28 | 3,210 | 3,220 | 2,970 | 3,060 | 34,700 | 3,060 |
| 2006-08-25 | 3,180 | 3,230 | 3,120 | 3,200 | 51,900 | 3,200 |
| 2006-08-24 | 3,170 | 3,280 | 3,100 | 3,210 | 106,700 | 3,210 |
| 2006-08-23 | 3,150 | 3,170 | 3,130 | 3,170 | 52,500 | 3,170 |
| 2006-08-22 | 3,120 | 3,150 | 3,100 | 3,140 | 45,500 | 3,140 |
| 2006-08-21 | 3,060 | 3,150 | 3,040 | 3,100 | 73,900 | 3,100 |
| 2006-08-18 | 3,000 | 3,100 | 2,990 | 3,100 | 50,100 | 3,100 |
| 2006-08-17 | 3,020 | 3,020 | 2,970 | 3,010 | 32,400 | 3,010 |
| 2006-08-16 | 3,030 | 3,030 | 2,960 | 3,020 | 25,900 | 3,020 |
| 2006-08-15 | 3,020 | 3,020 | 2,970 | 2,995 | 21,000 | 2,995 |
| 2006-08-14 | 3,030 | 3,050 | 2,995 | 3,040 | 14,600 | 3,040 |
| 2006-08-11 | 2,990 | 3,050 | 2,990 | 3,010 | 15,700 | 3,010 |
| 2006-08-10 | 2,985 | 3,040 | 2,960 | 3,040 | 23,600 | 3,040 |
| 2006-08-09 | 2,900 | 2,985 | 2,895 | 2,985 | 43,100 | 2,985 |
| 2006-08-08 | 2,970 | 3,020 | 2,930 | 2,980 | 62,700 | 2,980 |
| 2006-08-07 | 2,900 | 2,920 | 2,850 | 2,850 | 13,300 | 2,850 |
| 2006-08-04 | 2,910 | 2,935 | 2,880 | 2,935 | 13,000 | 2,935 |
| 2006-08-03 | 2,860 | 2,935 | 2,855 | 2,905 | 28,200 | 2,905 |
| 2006-08-02 | 2,785 | 2,830 | 2,765 | 2,800 | 16,600 | 2,800 |
| 2006-08-01 | 2,800 | 2,800 | 2,735 | 2,785 | 18,800 | 2,785 |
| 2006-07-31 | 2,800 | 2,825 | 2,755 | 2,815 | 23,500 | 2,815 |
| 2006-07-28 | 2,685 | 2,730 | 2,610 | 2,720 | 20,100 | 2,720 |
| 2006-07-27 | 2,665 | 2,700 | 2,610 | 2,700 | 17,400 | 2,700 |
| 2006-07-26 | 2,700 | 2,740 | 2,615 | 2,625 | 11,800 | 2,625 |
| 2006-07-25 | 2,705 | 2,775 | 2,700 | 2,730 | 11,700 | 2,730 |
| 2006-07-24 | 2,750 | 2,780 | 2,600 | 2,680 | 14,800 | 2,680 |
| 2006-07-21 | 2,700 | 2,750 | 2,660 | 2,750 | 30,200 | 2,750 |
| 2006-07-20 | 2,795 | 2,840 | 2,750 | 2,840 | 18,300 | 2,840 |
| 2006-07-19 | 2,630 | 2,650 | 2,510 | 2,610 | 9,700 | 2,610 |
| 2006-07-18 | 2,635 | 2,700 | 2,530 | 2,550 | 6,000 | 2,550 |
| 2006-07-14 | 2,630 | 2,685 | 2,560 | 2,635 | 11,500 | 2,635 |
| 2006-07-13 | 2,715 | 2,715 | 2,620 | 2,655 | 16,700 | 2,655 |
| 2006-07-12 | 2,850 | 2,860 | 2,720 | 2,755 | 23,000 | 2,755 |
| 2006-07-11 | 2,880 | 2,880 | 2,805 | 2,810 | 11,700 | 2,810 |
| 2006-07-10 | 2,815 | 2,920 | 2,775 | 2,920 | 18,100 | 2,920 |
| 2006-07-07 | 2,970 | 2,975 | 2,890 | 2,895 | 12,800 | 2,895 |
| 2006-07-06 | 3,010 | 3,020 | 2,980 | 2,995 | 11,000 | 2,995 |
| 2006-07-05 | 3,000 | 3,060 | 2,950 | 3,060 | 24,500 | 3,060 |
| 2006-07-04 | 3,020 | 3,070 | 3,000 | 3,050 | 26,500 | 3,050 |
| 2006-07-03 | 3,080 | 3,090 | 3,000 | 3,040 | 15,700 | 3,040 |
| 2006-06-30 | 2,900 | 3,080 | 2,880 | 3,080 | 63,100 | 3,080 |
| 2006-06-29 | 2,810 | 2,870 | 2,785 | 2,870 | 33,600 | 2,870 |
| 2006-06-28 | 2,825 | 2,825 | 2,770 | 2,810 | 12,400 | 2,810 |
| 2006-06-27 | 2,810 | 2,830 | 2,795 | 2,830 | 15,500 | 2,830 |
| 2006-06-26 | 2,790 | 2,825 | 2,790 | 2,810 | 11,400 | 2,810 |
| 2006-06-23 | 2,865 | 2,865 | 2,775 | 2,845 | 15,300 | 2,845 |
| 2006-06-22 | 2,820 | 2,855 | 2,750 | 2,855 | 24,100 | 2,855 |
| 2006-06-21 | 2,780 | 2,820 | 2,750 | 2,800 | 26,800 | 2,800 |
| 2006-06-20 | 2,755 | 2,820 | 2,725 | 2,770 | 19,700 | 2,770 |
| 2006-06-19 | 2,800 | 2,810 | 2,735 | 2,750 | 40,000 | 2,750 |
| 2006-06-16 | 2,750 | 2,850 | 2,745 | 2,810 | 48,200 | 2,810 |
| 2006-06-15 | 2,730 | 2,730 | 2,615 | 2,675 | 30,200 | 2,675 |
| 2006-06-14 | 2,500 | 2,575 | 2,460 | 2,540 | 26,800 | 2,540 |
| 2006-06-13 | 2,500 | 2,575 | 2,500 | 2,515 | 23,500 | 2,515 |
| 2006-06-12 | 2,475 | 2,600 | 2,430 | 2,595 | 24,400 | 2,595 |
| 2006-06-09 | 2,415 | 2,525 | 2,415 | 2,480 | 34,500 | 2,480 |
| 2006-06-08 | 2,450 | 2,530 | 2,325 | 2,415 | 48,700 | 2,415 |
| 2006-06-07 | 2,610 | 2,635 | 2,490 | 2,545 | 47,300 | 2,545 |
| 2006-06-06 | 2,680 | 2,700 | 2,650 | 2,690 | 32,400 | 2,690 |
| 2006-06-05 | 2,740 | 2,765 | 2,600 | 2,720 | 50,500 | 2,720 |
| 2006-06-02 | 2,700 | 2,740 | 2,465 | 2,740 | 51,900 | 2,740 |
| 2006-06-01 | 2,780 | 2,835 | 2,635 | 2,640 | 48,100 | 2,640 |
| 2006-05-31 | 2,810 | 2,890 | 2,750 | 2,770 | 38,000 | 2,770 |
| 2006-05-30 | 2,990 | 2,990 | 2,930 | 2,930 | 48,400 | 2,930 |
| 2006-05-29 | 2,870 | 2,950 | 2,850 | 2,950 | 36,400 | 2,950 |
| 2006-05-26 | 2,875 | 2,910 | 2,800 | 2,830 | 19,600 | 2,830 |
| 2006-05-25 | 2,875 | 2,885 | 2,820 | 2,855 | 11,000 | 2,855 |
| 2006-05-24 | 2,795 | 2,855 | 2,780 | 2,855 | 21,700 | 2,855 |
| 2006-05-23 | 2,750 | 2,870 | 2,740 | 2,825 | 47,200 | 2,825 |
| 2006-05-22 | 3,000 | 3,020 | 2,905 | 2,910 | 44,600 | 2,910 |
| 2006-05-19 | 2,790 | 2,925 | 2,790 | 2,920 | 31,700 | 2,920 |
| 2006-05-18 | 2,845 | 2,890 | 2,710 | 2,785 | 50,500 | 2,785 |
| 2006-05-17 | 2,805 | 2,915 | 2,790 | 2,850 | 41,400 | 2,850 |
| 2006-05-16 | 2,955 | 2,990 | 2,795 | 2,820 | 42,300 | 2,820 |
| 2006-05-15 | 2,995 | 3,010 | 2,900 | 2,990 | 37,100 | 2,990 |
| 2006-05-12 | 2,980 | 3,050 | 2,950 | 3,000 | 38,000 | 3,000 |
| 2006-05-11 | 3,090 | 3,110 | 3,020 | 3,030 | 25,200 | 3,030 |
| 2006-05-10 | 3,120 | 3,170 | 3,040 | 3,090 | 35,600 | 3,090 |
| 2006-05-09 | 3,200 | 3,220 | 3,120 | 3,160 | 38,600 | 3,160 |
| 2006-05-08 | 3,260 | 3,270 | 3,190 | 3,230 | 35,400 | 3,230 |
| 2006-05-02 | 3,090 | 3,180 | 3,050 | 3,160 | 38,400 | 3,160 |
| 2006-05-01 | 3,050 | 3,110 | 2,985 | 3,100 | 40,300 | 3,100 |
| 2006-04-28 | 3,050 | 3,070 | 3,000 | 3,030 | 20,200 | 3,030 |
| 2006-04-27 | 3,000 | 3,060 | 2,980 | 3,060 | 25,900 | 3,060 |
| 2006-04-26 | 2,960 | 3,020 | 2,960 | 3,000 | 21,900 | 3,000 |
| 2006-04-25 | 2,920 | 3,060 | 2,920 | 2,980 | 64,100 | 2,980 |
| 2006-04-24 | 3,030 | 3,070 | 2,950 | 3,010 | 64,200 | 3,010 |
| 2006-04-21 | 3,140 | 3,190 | 3,030 | 3,080 | 53,400 | 3,080 |
| 2006-04-20 | 3,260 | 3,260 | 3,150 | 3,160 | 55,300 | 3,160 |
| 2006-04-19 | 3,190 | 3,220 | 3,150 | 3,160 | 72,300 | 3,160 |
| 2006-04-18 | 3,100 | 3,150 | 3,020 | 3,150 | 93,300 | 3,150 |
| 2006-04-17 | 3,290 | 3,290 | 3,140 | 3,150 | 33,400 | 3,150 |
| 2006-04-14 | 3,170 | 3,300 | 3,140 | 3,280 | 71,900 | 3,280 |
| 2006-04-13 | 3,200 | 3,290 | 3,150 | 3,270 | 82,200 | 3,270 |
| 2006-04-12 | 3,300 | 3,330 | 3,200 | 3,230 | 83,400 | 3,230 |
| 2006-04-11 | 3,360 | 3,380 | 3,310 | 3,320 | 49,800 | 3,320 |
| 2006-04-10 | 3,420 | 3,420 | 3,350 | 3,370 | 109,800 | 3,370 |
| 2006-04-07 | 3,500 | 3,540 | 3,400 | 3,470 | 119,500 | 3,470 |
| 2006-04-06 | 3,450 | 3,490 | 3,420 | 3,490 | 95,500 | 3,490 |
| 2006-04-05 | 3,380 | 3,430 | 3,360 | 3,360 | 92,200 | 3,360 |
| 2006-04-04 | 3,400 | 3,450 | 3,350 | 3,370 | 87,400 | 3,370 |
| 2006-04-03 | 3,440 | 3,450 | 3,340 | 3,360 | 146,000 | 3,360 |
| 2006-03-31 | 3,300 | 3,460 | 3,290 | 3,400 | 212,100 | 3,400 |
| 2006-03-30 | 3,140 | 3,300 | 3,120 | 3,280 | 205,500 | 3,280 |
| 2006-03-29 | 3,050 | 3,140 | 3,000 | 3,120 | 96,300 | 3,120 |
| 2006-03-28 | 2,970 | 3,060 | 2,970 | 3,000 | 75,600 | 3,000 |
| 2006-03-27 | 2,945 | 3,040 | 2,945 | 3,040 | 59,700 | 3,040 |
| 2006-03-24 | 2,940 | 2,980 | 2,940 | 2,945 | 36,100 | 2,945 |
| 2006-03-23 | 3,000 | 3,020 | 2,940 | 2,940 | 45,200 | 2,940 |
| 2006-03-22 | 2,915 | 2,990 | 2,900 | 2,975 | 70,000 | 2,975 |
| 2006-03-20 | 2,880 | 2,905 | 2,845 | 2,890 | 70,300 | 2,890 |
| 2006-03-17 | 2,880 | 2,915 | 2,850 | 2,880 | 66,500 | 2,880 |
| 2006-03-16 | 2,980 | 2,990 | 2,840 | 2,875 | 82,200 | 2,875 |
| 2006-03-15 | 2,970 | 3,160 | 2,950 | 2,990 | 66,700 | 2,990 |
| 2006-03-14 | 3,120 | 3,180 | 3,020 | 3,020 | 43,400 | 3,020 |
| 2006-03-13 | 3,100 | 3,190 | 3,040 | 3,120 | 55,700 | 3,120 |
| 2006-03-10 | 2,920 | 3,030 | 2,905 | 3,000 | 49,300 | 3,000 |
| 2006-03-09 | 2,790 | 2,950 | 2,720 | 2,950 | 126,000 | 2,950 |
| 2006-03-08 | 2,900 | 2,900 | 2,810 | 2,830 | 91,800 | 2,830 |
| 2006-03-07 | 3,010 | 3,030 | 2,915 | 2,935 | 43,200 | 2,935 |
| 2006-03-06 | 3,220 | 3,220 | 2,980 | 3,060 | 52,200 | 3,060 |
| 2006-03-03 | 3,200 | 3,250 | 3,110 | 3,230 | 56,000 | 3,230 |
| 2006-03-02 | 3,280 | 3,280 | 3,200 | 3,200 | 20,100 | 3,200 |
| 2006-03-01 | 3,200 | 3,330 | 3,150 | 3,210 | 58,100 | 3,210 |
| 2006-02-28 | 3,190 | 3,300 | 3,150 | 3,240 | 104,900 | 3,240 |
| 2006-02-27 | 3,040 | 3,170 | 3,000 | 3,050 | 84,900 | 3,050 |
| 2006-02-24 | 2,955 | 3,030 | 2,910 | 2,965 | 86,900 | 2,965 |
| 2006-02-23 | 3,010 | 3,150 | 2,965 | 2,980 | 129,200 | 2,980 |
| 2006-02-22 | 3,080 | 3,090 | 2,960 | 3,000 | 79,000 | 3,000 |
| 2006-02-21 | 2,870 | 3,050 | 2,850 | 3,030 | 81,500 | 3,030 |
| 2006-02-20 | 3,050 | 3,150 | 2,910 | 2,950 | 50,300 | 2,950 |
| 2006-02-17 | 3,570 | 3,570 | 3,110 | 3,300 | 58,000 | 3,300 |
| 2006-02-16 | 3,140 | 3,420 | 3,000 | 3,420 | 86,200 | 3,420 |
| 2006-02-15 | 3,200 | 3,380 | 3,050 | 3,070 | 86,600 | 3,070 |
| 2006-02-14 | 2,840 | 3,300 | 2,560 | 3,200 | 163,900 | 3,200 |
| 2006-02-13 | 3,200 | 3,200 | 2,950 | 2,960 | 44,000 | 2,960 |
| 2006-02-10 | 3,580 | 3,580 | 3,350 | 3,400 | 33,300 | 3,400 |
| 2006-02-09 | 3,510 | 3,590 | 3,490 | 3,540 | 84,800 | 3,540 |
| 2006-02-08 | 3,660 | 3,670 | 3,490 | 3,500 | 63,900 | 3,500 |
| 2006-02-07 | 3,600 | 3,690 | 3,530 | 3,670 | 112,500 | 3,670 |
| 2006-02-06 | 3,570 | 3,680 | 3,410 | 3,550 | 114,800 | 3,550 |
| 2006-02-03 | 3,460 | 3,700 | 3,450 | 3,700 | 132,500 | 3,700 |
| 2006-02-02 | 3,450 | 3,560 | 3,430 | 3,530 | 150,000 | 3,530 |
| 2006-02-01 | 3,350 | 3,540 | 3,270 | 3,300 | 109,000 | 3,300 |
| 2006-01-31 | 3,240 | 3,330 | 3,180 | 3,270 | 62,000 | 3,270 |
| 2006-01-30 | 3,200 | 3,250 | 3,150 | 3,240 | 76,300 | 3,240 |
| 2006-01-27 | 3,100 | 3,170 | 3,000 | 3,100 | 93,300 | 3,100 |
| 2006-01-26 | 2,830 | 3,010 | 2,830 | 2,970 | 109,700 | 2,970 |
| 2006-01-25 | 2,700 | 2,890 | 2,700 | 2,810 | 61,500 | 2,810 |
| 2006-01-24 | 2,570 | 2,670 | 2,570 | 2,660 | 73,500 | 2,660 |
| 2006-01-23 | 2,745 | 2,745 | 2,600 | 2,600 | 31,900 | 2,600 |
| 2006-01-20 | 2,890 | 2,900 | 2,800 | 2,810 | 44,000 | 2,810 |
| 2006-01-19 | 2,520 | 2,900 | 2,520 | 2,770 | 61,900 | 2,770 |
| 2006-01-18 | 2,645 | 2,685 | 2,445 | 2,600 | 57,100 | 2,600 |
| 2006-01-17 | 2,855 | 2,940 | 2,810 | 2,845 | 74,900 | 2,845 |
| 2006-01-16 | 2,960 | 3,000 | 2,900 | 2,975 | 83,700 | 2,975 |
| 2006-01-13 | 2,890 | 3,100 | 2,820 | 3,060 | 75,400 | 3,060 |
| 2006-01-12 | 2,790 | 3,000 | 2,780 | 2,980 | 109,900 | 2,980 |
| 2006-01-11 | 2,755 | 2,795 | 2,755 | 2,790 | 63,300 | 2,790 |
| 2006-01-10 | 2,755 | 2,845 | 2,755 | 2,835 | 49,800 | 2,835 |
| 2006-01-06 | 2,600 | 2,985 | 2,600 | 2,875 | 145,100 | 2,875 |
| 2006-01-05 | 2,450 | 2,680 | 2,420 | 2,640 | 159,500 | 2,640 |
| 2006-01-04 | 2,425 | 2,440 | 2,380 | 2,400 | 40,000 | 2,400 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株
