6857 (株)アドバンテスト 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 | 6,790 | 6,820 | 6,770 | 6,820 | 794,400 | 1,705 |
| 2006-12-28 | 6,770 | 6,790 | 6,650 | 6,730 | 1,202,800 | 1,682.50 |
| 2006-12-27 | 6,700 | 6,740 | 6,650 | 6,710 | 790,800 | 1,677.50 |
| 2006-12-26 | 6,700 | 6,720 | 6,660 | 6,690 | 692,500 | 1,672.50 |
| 2006-12-25 | 6,600 | 6,720 | 6,600 | 6,680 | 1,120,700 | 1,670 |
| 2006-12-22 | 6,470 | 6,610 | 6,460 | 6,600 | 1,573,300 | 1,650 |
| 2006-12-21 | 6,620 | 6,640 | 6,490 | 6,520 | 1,724,600 | 1,630 |
| 2006-12-20 | 6,550 | 6,670 | 6,510 | 6,620 | 1,950,000 | 1,655 |
| 2006-12-19 | 6,480 | 6,640 | 6,480 | 6,520 | 1,880,600 | 1,630 |
| 2006-12-18 | 6,550 | 6,590 | 6,520 | 6,560 | 1,893,500 | 1,640 |
| 2006-12-15 | 6,480 | 6,500 | 6,380 | 6,460 | 2,530,500 | 1,615 |
| 2006-12-14 | 6,300 | 6,390 | 6,280 | 6,380 | 1,527,300 | 1,595 |
| 2006-12-13 | 6,280 | 6,320 | 6,250 | 6,300 | 1,142,300 | 1,575 |
| 2006-12-12 | 6,220 | 6,310 | 6,200 | 6,260 | 1,343,300 | 1,565 |
| 2006-12-11 | 6,210 | 6,260 | 6,160 | 6,180 | 1,495,400 | 1,545 |
| 2006-12-08 | 6,200 | 6,310 | 6,190 | 6,250 | 6,565,000 | 1,562.50 |
| 2006-12-07 | 6,250 | 6,360 | 6,200 | 6,300 | 3,000,400 | 1,575 |
| 2006-12-06 | 6,150 | 6,180 | 6,000 | 6,160 | 1,900,300 | 1,540 |
| 2006-12-05 | 6,130 | 6,200 | 6,110 | 6,150 | 2,190,100 | 1,537.50 |
| 2006-12-04 | 6,070 | 6,090 | 5,990 | 6,030 | 1,254,200 | 1,507.50 |
| 2006-12-01 | 6,020 | 6,110 | 5,970 | 6,080 | 1,073,000 | 1,520 |
| 2006-11-30 | 6,100 | 6,100 | 6,000 | 6,060 | 1,653,900 | 1,515 |
| 2006-11-29 | 6,010 | 6,110 | 5,990 | 6,060 | 1,715,400 | 1,515 |
| 2006-11-28 | 5,850 | 6,000 | 5,830 | 5,970 | 1,685,900 | 1,492.50 |
| 2006-11-27 | 5,850 | 5,970 | 5,850 | 5,950 | 1,418,500 | 1,487.50 |
| 2006-11-24 | 6,000 | 6,020 | 5,880 | 5,920 | 2,082,600 | 1,480 |
| 2006-11-22 | 5,960 | 6,060 | 5,920 | 6,060 | 1,751,300 | 1,515 |
| 2006-11-21 | 6,000 | 6,110 | 5,920 | 5,950 | 2,307,500 | 1,487.50 |
| 2006-11-20 | 6,080 | 6,110 | 5,860 | 5,870 | 2,125,200 | 1,467.50 |
| 2006-11-17 | 6,120 | 6,240 | 6,090 | 6,120 | 2,484,700 | 1,530 |
| 2006-11-16 | 6,220 | 6,230 | 6,070 | 6,110 | 2,645,900 | 1,527.50 |
| 2006-11-15 | 6,110 | 6,280 | 6,110 | 6,220 | 4,724,500 | 1,555 |
| 2006-11-14 | 5,950 | 6,040 | 5,930 | 5,990 | 2,411,900 | 1,497.50 |
| 2006-11-13 | 5,650 | 5,820 | 5,630 | 5,800 | 1,883,100 | 1,450 |
| 2006-11-10 | 5,680 | 5,770 | 5,630 | 5,640 | 3,028,200 | 1,410 |
| 2006-11-09 | 5,720 | 5,830 | 5,710 | 5,780 | 1,327,700 | 1,445 |
| 2006-11-08 | 5,840 | 5,850 | 5,670 | 5,710 | 1,398,500 | 1,427.50 |
| 2006-11-07 | 5,920 | 5,950 | 5,820 | 5,830 | 1,665,400 | 1,457.50 |
| 2006-11-06 | 5,800 | 5,910 | 5,740 | 5,820 | 1,865,600 | 1,455 |
| 2006-11-02 | 5,720 | 5,770 | 5,650 | 5,750 | 1,890,200 | 1,437.50 |
| 2006-11-01 | 5,810 | 5,910 | 5,720 | 5,810 | 1,647,900 | 1,452.50 |
| 2006-10-31 | 5,850 | 5,950 | 5,820 | 5,910 | 2,289,200 | 1,477.50 |
| 2006-10-30 | 5,830 | 5,830 | 5,760 | 5,820 | 2,368,300 | 1,455 |
| 2006-10-27 | 6,130 | 6,140 | 5,920 | 5,940 | 2,328,600 | 1,485 |
| 2006-10-26 | 6,040 | 6,170 | 6,030 | 6,130 | 2,147,500 | 1,532.50 |
| 2006-10-25 | 6,140 | 6,170 | 6,030 | 6,070 | 1,452,400 | 1,517.50 |
| 2006-10-24 | 6,170 | 6,230 | 6,140 | 6,170 | 1,331,000 | 1,542.50 |
| 2006-10-23 | 6,150 | 6,230 | 6,090 | 6,180 | 1,595,500 | 1,545 |
| 2006-10-20 | 6,110 | 6,140 | 6,070 | 6,120 | 1,854,600 | 1,530 |
| 2006-10-19 | 6,170 | 6,210 | 6,040 | 6,070 | 3,602,400 | 1,517.50 |
| 2006-10-18 | 6,330 | 6,410 | 6,310 | 6,350 | 1,827,600 | 1,587.50 |
| 2006-10-17 | 6,470 | 6,500 | 6,400 | 6,430 | 3,675,400 | 1,607.50 |
| 2006-10-16 | 6,200 | 6,420 | 6,160 | 6,370 | 4,748,100 | 1,592.50 |
| 2006-10-13 | 5,910 | 6,140 | 5,910 | 6,110 | 4,639,200 | 1,527.50 |
| 2006-10-12 | 5,800 | 5,960 | 5,800 | 5,860 | 2,246,700 | 1,465 |
| 2006-10-11 | 5,950 | 6,080 | 5,810 | 5,840 | 2,785,200 | 1,460 |
| 2006-10-10 | 5,900 | 6,100 | 5,900 | 6,030 | 2,480,500 | 1,507.50 |
| 2006-10-06 | 6,090 | 6,090 | 5,920 | 5,980 | 2,171,400 | 1,495 |
| 2006-10-05 | 5,900 | 6,110 | 5,830 | 6,020 | 3,559,000 | 1,505 |
| 2006-10-04 | 5,930 | 5,940 | 5,750 | 5,780 | 2,265,900 | 1,445 |
| 2006-10-03 | 5,850 | 5,930 | 5,830 | 5,920 | 1,327,300 | 1,480 |
| 2006-10-02 | 5,870 | 5,950 | 5,800 | 5,880 | 2,472,000 | 1,470 |
| 2006-09-29 | 5,880 | 5,880 | 5,770 | 5,860 | 2,580,800 | 1,465 |
| 2006-09-28 | 6,000 | 6,010 | 5,880 | 5,880 | 2,134,200 | 1,470 |
| 2006-09-27 | 6,000 | 6,050 | 5,880 | 6,000 | 2,107,300 | 1,500 |
| 2006-09-26 | 6,140 | 6,160 | 5,950 | 5,960 | 1,738,200 | 1,490 |
| 2006-09-25 | 11,940 | 12,210 | 11,780 | 12,110 | 1,407,700 | 1,513.75 |
| 2006-09-22 | 12,000 | 12,020 | 11,860 | 11,980 | 1,412,700 | 1,497.50 |
| 2006-09-21 | 11,950 | 12,090 | 11,690 | 12,010 | 1,827,000 | 1,501.25 |
| 2006-09-20 | 11,680 | 11,790 | 11,620 | 11,740 | 923,300 | 1,467.50 |
| 2006-09-19 | 11,910 | 12,090 | 11,820 | 11,840 | 1,532,300 | 1,480 |
| 2006-09-15 | 11,700 | 11,860 | 11,670 | 11,830 | 1,318,300 | 1,478.75 |
| 2006-09-14 | 11,730 | 11,750 | 11,530 | 11,660 | 1,385,800 | 1,457.50 |
| 2006-09-13 | 11,650 | 11,740 | 11,570 | 11,590 | 1,764,100 | 1,448.75 |
| 2006-09-12 | 11,320 | 11,400 | 11,160 | 11,250 | 817,700 | 1,406.25 |
| 2006-09-11 | 11,490 | 11,560 | 11,260 | 11,310 | 799,100 | 1,413.75 |
| 2006-09-08 | 11,300 | 11,630 | 11,300 | 11,490 | 2,673,500 | 1,436.25 |
| 2006-09-07 | 11,400 | 11,430 | 11,310 | 11,410 | 925,500 | 1,426.25 |
| 2006-09-06 | 11,700 | 11,730 | 11,510 | 11,550 | 993,600 | 1,443.75 |
| 2006-09-05 | 11,590 | 11,700 | 11,520 | 11,680 | 1,087,000 | 1,460 |
| 2006-09-04 | 11,640 | 11,650 | 11,480 | 11,550 | 882,400 | 1,443.75 |
| 2006-09-01 | 11,170 | 11,390 | 11,160 | 11,340 | 1,595,600 | 1,417.50 |
| 2006-08-31 | 10,750 | 11,180 | 10,740 | 11,170 | 1,432,600 | 1,396.25 |
| 2006-08-30 | 10,910 | 10,930 | 10,660 | 10,780 | 624,100 | 1,347.50 |
| 2006-08-29 | 10,630 | 10,870 | 10,630 | 10,750 | 926,100 | 1,343.75 |
| 2006-08-28 | 10,780 | 10,840 | 10,530 | 10,590 | 866,900 | 1,323.75 |
| 2006-08-25 | 10,800 | 11,030 | 10,720 | 10,800 | 932,400 | 1,350 |
| 2006-08-24 | 10,900 | 10,970 | 10,730 | 10,800 | 1,282,300 | 1,350 |
| 2006-08-23 | 11,330 | 11,330 | 11,030 | 11,070 | 1,470,400 | 1,383.75 |
| 2006-08-22 | 11,220 | 11,370 | 11,100 | 11,280 | 974,600 | 1,410 |
| 2006-08-21 | 11,360 | 11,430 | 11,160 | 11,220 | 985,200 | 1,402.50 |
| 2006-08-18 | 11,180 | 11,490 | 11,110 | 11,430 | 1,558,700 | 1,428.75 |
| 2006-08-17 | 11,390 | 11,400 | 11,120 | 11,120 | 843,000 | 1,390 |
| 2006-08-16 | 11,200 | 11,370 | 11,150 | 11,190 | 1,269,700 | 1,398.75 |
| 2006-08-15 | 10,850 | 11,140 | 10,780 | 11,000 | 832,200 | 1,375 |
| 2006-08-14 | 10,620 | 11,010 | 10,620 | 10,860 | 725,700 | 1,357.50 |
| 2006-08-11 | 10,550 | 10,780 | 10,500 | 10,690 | 1,413,900 | 1,336.25 |
| 2006-08-10 | 10,460 | 10,560 | 10,360 | 10,470 | 624,100 | 1,308.75 |
| 2006-08-09 | 10,460 | 10,620 | 10,340 | 10,530 | 878,000 | 1,316.25 |
| 2006-08-08 | 10,380 | 10,590 | 10,340 | 10,580 | 1,005,700 | 1,322.50 |
| 2006-08-07 | 10,780 | 10,830 | 10,370 | 10,370 | 1,127,300 | 1,296.25 |
| 2006-08-04 | 10,920 | 11,010 | 10,810 | 10,900 | 521,600 | 1,362.50 |
| 2006-08-03 | 11,000 | 11,070 | 10,870 | 10,870 | 620,700 | 1,358.75 |
| 2006-08-02 | 10,890 | 11,080 | 10,820 | 10,970 | 612,000 | 1,371.25 |
| 2006-08-01 | 10,930 | 10,980 | 10,760 | 10,880 | 1,582,800 | 1,360 |
| 2006-07-31 | 11,150 | 11,190 | 10,990 | 11,100 | 1,538,900 | 1,387.50 |
| 2006-07-28 | 11,230 | 11,240 | 11,020 | 11,190 | 1,563,500 | 1,398.75 |
| 2006-07-27 | 11,060 | 11,290 | 11,010 | 11,250 | 1,741,100 | 1,406.25 |
| 2006-07-26 | 11,220 | 11,320 | 10,880 | 10,910 | 794,200 | 1,363.75 |
| 2006-07-25 | 11,130 | 11,310 | 11,080 | 11,160 | 806,900 | 1,395 |
| 2006-07-24 | 10,920 | 11,030 | 10,730 | 10,930 | 935,900 | 1,366.25 |
| 2006-07-21 | 11,200 | 11,300 | 11,010 | 11,080 | 1,238,500 | 1,385 |
| 2006-07-20 | 11,400 | 11,440 | 11,210 | 11,330 | 1,192,600 | 1,416.25 |
| 2006-07-19 | 10,890 | 11,300 | 10,880 | 11,190 | 1,187,500 | 1,398.75 |
| 2006-07-18 | 11,000 | 11,120 | 10,780 | 10,790 | 1,316,800 | 1,348.75 |
| 2006-07-14 | 11,090 | 11,270 | 10,980 | 11,060 | 2,003,200 | 1,382.50 |
| 2006-07-13 | 11,560 | 11,820 | 11,400 | 11,420 | 1,069,200 | 1,427.50 |
| 2006-07-12 | 11,930 | 12,150 | 11,660 | 11,760 | 979,300 | 1,470 |
| 2006-07-11 | 12,000 | 12,070 | 11,800 | 12,020 | 694,600 | 1,502.50 |
| 2006-07-10 | 11,570 | 12,210 | 11,550 | 12,130 | 933,400 | 1,516.25 |
| 2006-07-07 | 11,810 | 11,940 | 11,700 | 11,810 | 803,100 | 1,476.25 |
| 2006-07-06 | 11,900 | 11,940 | 11,680 | 11,720 | 1,005,100 | 1,465 |
| 2006-07-05 | 11,920 | 12,040 | 11,910 | 11,980 | 659,000 | 1,497.50 |
| 2006-07-04 | 11,960 | 12,120 | 11,890 | 12,050 | 1,071,600 | 1,506.25 |
| 2006-07-03 | 11,860 | 11,920 | 11,700 | 11,790 | 668,000 | 1,473.75 |
| 2006-06-30 | 11,740 | 11,860 | 11,620 | 11,660 | 1,189,800 | 1,457.50 |
| 2006-06-29 | 11,200 | 11,410 | 11,130 | 11,340 | 957,400 | 1,417.50 |
| 2006-06-28 | 10,940 | 11,220 | 10,880 | 11,050 | 1,209,700 | 1,381.25 |
| 2006-06-27 | 11,160 | 11,240 | 11,080 | 11,230 | 784,600 | 1,403.75 |
| 2006-06-26 | 11,010 | 11,140 | 10,900 | 11,070 | 666,300 | 1,383.75 |
| 2006-06-23 | 10,720 | 11,140 | 10,690 | 11,100 | 1,094,000 | 1,387.50 |
| 2006-06-22 | 10,750 | 10,960 | 10,680 | 10,920 | 1,087,000 | 1,365 |
| 2006-06-21 | 10,320 | 10,520 | 10,280 | 10,470 | 873,600 | 1,308.75 |
| 2006-06-20 | 10,770 | 10,800 | 10,380 | 10,430 | 780,800 | 1,303.75 |
| 2006-06-19 | 10,860 | 10,990 | 10,730 | 10,750 | 781,200 | 1,343.75 |
| 2006-06-16 | 11,000 | 11,160 | 10,910 | 11,040 | 1,253,700 | 1,380 |
| 2006-06-15 | 10,750 | 10,810 | 10,510 | 10,560 | 1,178,100 | 1,320 |
| 2006-06-14 | 10,120 | 10,650 | 10,080 | 10,350 | 1,214,700 | 1,293.75 |
| 2006-06-13 | 10,720 | 10,770 | 10,310 | 10,320 | 978,600 | 1,290 |
| 2006-06-12 | 10,600 | 10,920 | 10,550 | 10,920 | 910,900 | 1,365 |
| 2006-06-09 | 10,470 | 10,980 | 10,440 | 10,860 | 3,800,100 | 1,357.50 |
| 2006-06-08 | 10,870 | 10,970 | 10,570 | 10,670 | 1,464,500 | 1,333.75 |
| 2006-06-07 | 10,980 | 11,280 | 10,850 | 10,860 | 867,500 | 1,357.50 |
| 2006-06-06 | 11,070 | 11,310 | 10,990 | 11,050 | 639,000 | 1,381.25 |
| 2006-06-05 | 11,210 | 11,470 | 11,200 | 11,270 | 445,000 | 1,408.75 |
| 2006-06-02 | 11,290 | 11,440 | 10,910 | 11,410 | 1,044,800 | 1,426.25 |
| 2006-06-01 | 11,440 | 11,470 | 10,940 | 11,090 | 915,700 | 1,386.25 |
| 2006-05-31 | 11,410 | 11,520 | 11,250 | 11,360 | 950,200 | 1,420 |
| 2006-05-30 | 11,710 | 11,800 | 11,560 | 11,710 | 575,700 | 1,463.75 |
| 2006-05-29 | 12,130 | 12,170 | 11,660 | 11,690 | 743,900 | 1,461.25 |
| 2006-05-26 | 11,870 | 12,000 | 11,780 | 11,930 | 843,000 | 1,491.25 |
| 2006-05-25 | 11,800 | 11,870 | 11,650 | 11,700 | 750,400 | 1,462.50 |
| 2006-05-24 | 11,610 | 11,890 | 11,450 | 11,820 | 1,532,200 | 1,477.50 |
| 2006-05-23 | 11,570 | 11,670 | 11,360 | 11,540 | 1,306,800 | 1,442.50 |
| 2006-05-22 | 12,100 | 12,310 | 11,750 | 11,820 | 1,192,000 | 1,477.50 |
| 2006-05-19 | 12,000 | 12,080 | 11,790 | 11,990 | 1,209,400 | 1,498.75 |
| 2006-05-18 | 11,740 | 12,020 | 11,740 | 11,870 | 1,255,800 | 1,483.75 |
| 2006-05-17 | 12,150 | 12,190 | 11,890 | 12,140 | 1,121,100 | 1,517.50 |
| 2006-05-16 | 12,400 | 12,460 | 11,920 | 12,020 | 1,043,100 | 1,502.50 |
| 2006-05-15 | 12,010 | 12,400 | 12,000 | 12,380 | 1,311,900 | 1,547.50 |
| 2006-05-12 | 12,420 | 12,430 | 12,010 | 12,210 | 2,461,100 | 1,526.25 |
| 2006-05-11 | 12,700 | 12,950 | 12,670 | 12,740 | 1,153,200 | 1,592.50 |
| 2006-05-10 | 12,890 | 13,100 | 12,610 | 12,800 | 1,199,300 | 1,600 |
| 2006-05-09 | 13,040 | 13,120 | 12,920 | 12,960 | 982,300 | 1,620 |
| 2006-05-08 | 13,280 | 13,280 | 13,010 | 13,240 | 1,090,500 | 1,655 |
| 2006-05-02 | 13,070 | 13,180 | 12,860 | 13,170 | 1,050,000 | 1,646.25 |
| 2006-05-01 | 13,150 | 13,230 | 13,000 | 13,070 | 620,800 | 1,633.75 |
| 2006-04-28 | 13,150 | 13,350 | 13,020 | 13,120 | 1,202,900 | 1,640 |
| 2006-04-27 | 13,590 | 13,590 | 13,150 | 13,520 | 1,677,800 | 1,690 |
| 2006-04-26 | 13,340 | 13,670 | 13,270 | 13,600 | 1,079,400 | 1,700 |
| 2006-04-25 | 13,490 | 13,500 | 13,150 | 13,240 | 1,298,500 | 1,655 |
| 2006-04-24 | 13,760 | 13,790 | 13,430 | 13,500 | 897,300 | 1,687.50 |
| 2006-04-21 | 13,840 | 14,020 | 13,770 | 13,960 | 780,100 | 1,745 |
| 2006-04-20 | 14,140 | 14,280 | 13,750 | 13,820 | 1,709,600 | 1,727.50 |
| 2006-04-19 | 14,430 | 14,600 | 14,290 | 14,330 | 1,128,900 | 1,791.25 |
| 2006-04-18 | 13,950 | 14,310 | 13,910 | 14,230 | 1,124,400 | 1,778.75 |
| 2006-04-17 | 14,350 | 14,520 | 14,150 | 14,290 | 951,200 | 1,786.25 |
| 2006-04-14 | 14,410 | 14,420 | 14,230 | 14,320 | 1,373,800 | 1,790 |
| 2006-04-13 | 14,220 | 14,380 | 14,060 | 14,220 | 1,342,200 | 1,777.50 |
| 2006-04-12 | 14,180 | 14,250 | 13,970 | 14,020 | 1,828,400 | 1,752.50 |
| 2006-04-11 | 14,800 | 14,830 | 14,450 | 14,580 | 1,200,800 | 1,822.50 |
| 2006-04-10 | 15,110 | 15,160 | 14,940 | 15,000 | 666,800 | 1,875 |
| 2006-04-07 | 15,060 | 15,360 | 14,950 | 15,210 | 1,154,900 | 1,901.25 |
| 2006-04-06 | 14,470 | 14,970 | 14,450 | 14,970 | 1,766,100 | 1,871.25 |
| 2006-04-05 | 14,350 | 14,500 | 14,210 | 14,270 | 972,400 | 1,783.75 |
| 2006-04-04 | 14,290 | 14,410 | 14,190 | 14,230 | 794,900 | 1,778.75 |
| 2006-04-03 | 14,230 | 14,480 | 14,180 | 14,310 | 1,008,500 | 1,788.75 |
| 2006-03-31 | 14,030 | 14,090 | 13,880 | 14,030 | 778,100 | 1,753.75 |
| 2006-03-30 | 14,090 | 14,240 | 13,940 | 14,000 | 1,172,000 | 1,750 |
| 2006-03-29 | 13,470 | 14,100 | 13,340 | 13,900 | 1,910,600 | 1,737.50 |
| 2006-03-28 | 13,130 | 13,390 | 13,040 | 13,380 | 677,100 | 1,672.50 |
| 2006-03-27 | 12,950 | 13,330 | 12,950 | 13,230 | 1,043,700 | 1,653.75 |
| 2006-03-24 | 13,180 | 13,340 | 13,000 | 13,050 | 616,800 | 1,631.25 |
| 2006-03-23 | 13,440 | 13,440 | 13,030 | 13,140 | 740,700 | 1,642.50 |
| 2006-03-22 | 13,390 | 13,470 | 13,190 | 13,240 | 817,000 | 1,655 |
| 2006-03-20 | 13,140 | 13,480 | 13,120 | 13,420 | 790,300 | 1,677.50 |
| 2006-03-17 | 13,190 | 13,280 | 12,820 | 13,270 | 978,800 | 1,658.75 |
| 2006-03-16 | 13,680 | 13,720 | 13,080 | 13,180 | 929,700 | 1,647.50 |
| 2006-03-15 | 13,570 | 13,710 | 13,540 | 13,630 | 675,100 | 1,703.75 |
| 2006-03-14 | 13,960 | 13,980 | 13,340 | 13,370 | 1,359,700 | 1,671.25 |
| 2006-03-13 | 13,550 | 13,970 | 13,540 | 13,910 | 987,000 | 1,738.75 |
| 2006-03-10 | 13,410 | 13,700 | 13,260 | 13,480 | 2,549,300 | 1,685 |
| 2006-03-09 | 12,910 | 13,430 | 12,910 | 13,400 | 1,386,700 | 1,675 |
| 2006-03-08 | 13,090 | 13,180 | 12,750 | 12,860 | 1,332,500 | 1,607.50 |
| 2006-03-07 | 13,430 | 13,490 | 13,090 | 13,110 | 928,500 | 1,638.75 |
| 2006-03-06 | 13,150 | 13,600 | 13,040 | 13,600 | 1,044,900 | 1,700 |
| 2006-03-03 | 13,410 | 13,670 | 13,090 | 13,140 | 1,098,100 | 1,642.50 |
| 2006-03-02 | 13,640 | 13,700 | 13,350 | 13,400 | 743,300 | 1,675 |
| 2006-03-01 | 13,130 | 13,450 | 13,030 | 13,240 | 1,016,400 | 1,655 |
| 2006-02-28 | 13,660 | 13,680 | 13,170 | 13,330 | 1,040,700 | 1,666.25 |
| 2006-02-27 | 13,110 | 13,620 | 13,010 | 13,460 | 1,219,800 | 1,682.50 |
| 2006-02-24 | 12,900 | 13,140 | 12,860 | 13,100 | 831,700 | 1,637.50 |
| 2006-02-23 | 12,880 | 13,190 | 12,810 | 13,020 | 1,456,800 | 1,627.50 |
| 2006-02-22 | 13,150 | 13,260 | 12,710 | 12,740 | 1,929,900 | 1,592.50 |
| 2006-02-21 | 13,260 | 13,400 | 13,000 | 13,340 | 1,456,600 | 1,667.50 |
| 2006-02-20 | 13,210 | 13,590 | 13,160 | 13,240 | 1,624,400 | 1,655 |
| 2006-02-17 | 13,730 | 14,030 | 13,410 | 13,410 | 996,800 | 1,676.25 |
| 2006-02-16 | 13,500 | 14,000 | 13,380 | 13,790 | 1,555,500 | 1,723.75 |
| 2006-02-15 | 14,260 | 14,460 | 13,580 | 13,620 | 1,605,300 | 1,702.50 |
| 2006-02-14 | 13,510 | 14,270 | 13,510 | 14,250 | 1,761,700 | 1,781.25 |
| 2006-02-13 | 14,360 | 14,420 | 13,580 | 13,580 | 2,069,000 | 1,697.50 |
| 2006-02-10 | 14,850 | 15,080 | 14,360 | 14,360 | 1,861,500 | 1,795 |
| 2006-02-09 | 14,350 | 14,930 | 14,270 | 14,780 | 1,543,600 | 1,847.50 |
| 2006-02-08 | 14,580 | 14,950 | 14,230 | 14,240 | 1,539,200 | 1,780 |
| 2006-02-07 | 15,050 | 15,210 | 14,660 | 14,680 | 1,423,400 | 1,835 |
| 2006-02-06 | 15,400 | 15,500 | 14,880 | 15,000 | 1,887,600 | 1,875 |
| 2006-02-03 | 15,000 | 15,440 | 14,980 | 15,430 | 1,267,700 | 1,928.75 |
| 2006-02-02 | 14,710 | 15,250 | 14,660 | 15,200 | 1,752,400 | 1,900 |
| 2006-02-01 | 14,380 | 14,560 | 14,270 | 14,460 | 1,101,000 | 1,807.50 |
| 2006-01-31 | 14,120 | 14,520 | 14,110 | 14,400 | 916,100 | 1,800 |
| 2006-01-30 | 14,010 | 14,740 | 14,000 | 14,200 | 1,773,900 | 1,775 |
| 2006-01-27 | 13,500 | 14,000 | 13,290 | 14,000 | 2,028,400 | 1,750 |
| 2006-01-26 | 12,650 | 12,750 | 12,470 | 12,750 | 759,100 | 1,593.75 |
| 2006-01-25 | 12,390 | 12,570 | 12,310 | 12,350 | 800,200 | 1,543.75 |
| 2006-01-24 | 12,500 | 12,500 | 12,030 | 12,130 | 680,800 | 1,516.25 |
| 2006-01-23 | 12,250 | 12,340 | 12,120 | 12,150 | 995,500 | 1,518.75 |
| 2006-01-20 | 12,300 | 12,780 | 12,260 | 12,630 | 1,648,000 | 1,578.75 |
| 2006-01-19 | 12,000 | 12,310 | 11,890 | 12,060 | 1,011,500 | 1,507.50 |
| 2006-01-18 | 11,760 | 12,160 | 11,710 | 11,930 | 1,477,100 | 1,491.25 |
| 2006-01-17 | 12,510 | 12,810 | 12,120 | 12,160 | 1,294,500 | 1,520 |
| 2006-01-16 | 12,760 | 12,800 | 12,580 | 12,660 | 1,139,400 | 1,582.50 |
| 2006-01-13 | 13,220 | 13,220 | 12,820 | 12,960 | 1,811,300 | 1,620 |
| 2006-01-12 | 13,200 | 13,290 | 13,110 | 13,140 | 1,048,200 | 1,642.50 |
| 2006-01-11 | 12,990 | 13,160 | 12,690 | 13,160 | 1,209,800 | 1,645 |
| 2006-01-10 | 12,790 | 13,030 | 12,530 | 12,800 | 1,311,400 | 1,600 |
| 2006-01-06 | 12,390 | 12,780 | 12,360 | 12,700 | 1,368,600 | 1,587.50 |
| 2006-01-05 | 12,050 | 12,480 | 11,960 | 12,390 | 1,417,900 | 1,548.75 |
| 2006-01-04 | 12,090 | 12,100 | 11,790 | 11,960 | 595,700 | 1,495 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
