6859 エスペック(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 | 1,520 | 1,528 | 1,516 | 1,516 | 14,000 | 1,516 |
| 2006-12-28 | 1,540 | 1,546 | 1,521 | 1,525 | 60,000 | 1,525 |
| 2006-12-27 | 1,530 | 1,545 | 1,522 | 1,536 | 119,300 | 1,536 |
| 2006-12-26 | 1,522 | 1,524 | 1,516 | 1,519 | 50,100 | 1,519 |
| 2006-12-25 | 1,534 | 1,537 | 1,511 | 1,516 | 49,700 | 1,516 |
| 2006-12-22 | 1,546 | 1,546 | 1,523 | 1,529 | 41,600 | 1,529 |
| 2006-12-21 | 1,547 | 1,548 | 1,527 | 1,534 | 51,100 | 1,534 |
| 2006-12-20 | 1,522 | 1,547 | 1,515 | 1,540 | 43,400 | 1,540 |
| 2006-12-19 | 1,548 | 1,548 | 1,513 | 1,517 | 120,500 | 1,517 |
| 2006-12-18 | 1,575 | 1,577 | 1,550 | 1,550 | 69,400 | 1,550 |
| 2006-12-15 | 1,550 | 1,570 | 1,544 | 1,550 | 164,800 | 1,550 |
| 2006-12-14 | 1,543 | 1,560 | 1,535 | 1,550 | 179,100 | 1,550 |
| 2006-12-13 | 1,580 | 1,580 | 1,538 | 1,555 | 158,000 | 1,555 |
| 2006-12-12 | 1,562 | 1,598 | 1,562 | 1,581 | 78,600 | 1,581 |
| 2006-12-11 | 1,591 | 1,600 | 1,564 | 1,579 | 117,300 | 1,579 |
| 2006-12-08 | 1,582 | 1,605 | 1,582 | 1,591 | 95,500 | 1,591 |
| 2006-12-07 | 1,586 | 1,629 | 1,580 | 1,612 | 110,000 | 1,612 |
| 2006-12-06 | 1,606 | 1,625 | 1,602 | 1,616 | 50,800 | 1,616 |
| 2006-12-05 | 1,613 | 1,641 | 1,608 | 1,622 | 94,200 | 1,622 |
| 2006-12-04 | 1,639 | 1,639 | 1,607 | 1,612 | 54,500 | 1,612 |
| 2006-12-01 | 1,635 | 1,660 | 1,620 | 1,644 | 83,700 | 1,644 |
| 2006-11-30 | 1,581 | 1,619 | 1,568 | 1,614 | 60,000 | 1,614 |
| 2006-11-29 | 1,549 | 1,589 | 1,520 | 1,587 | 88,200 | 1,587 |
| 2006-11-28 | 1,501 | 1,534 | 1,497 | 1,534 | 57,200 | 1,534 |
| 2006-11-27 | 1,507 | 1,566 | 1,501 | 1,550 | 84,400 | 1,550 |
| 2006-11-24 | 1,542 | 1,543 | 1,479 | 1,507 | 68,400 | 1,507 |
| 2006-11-22 | 1,452 | 1,529 | 1,435 | 1,529 | 68,100 | 1,529 |
| 2006-11-21 | 1,477 | 1,495 | 1,459 | 1,459 | 103,900 | 1,459 |
| 2006-11-20 | 1,540 | 1,563 | 1,503 | 1,507 | 112,400 | 1,507 |
| 2006-11-17 | 1,556 | 1,580 | 1,543 | 1,550 | 60,200 | 1,550 |
| 2006-11-16 | 1,595 | 1,597 | 1,541 | 1,564 | 133,500 | 1,564 |
| 2006-11-15 | 1,605 | 1,623 | 1,583 | 1,597 | 85,100 | 1,597 |
| 2006-11-14 | 1,569 | 1,629 | 1,561 | 1,584 | 112,700 | 1,584 |
| 2006-11-13 | 1,544 | 1,558 | 1,530 | 1,544 | 162,500 | 1,544 |
| 2006-11-10 | 1,548 | 1,568 | 1,545 | 1,545 | 74,300 | 1,545 |
| 2006-11-09 | 1,570 | 1,584 | 1,543 | 1,548 | 71,000 | 1,548 |
| 2006-11-08 | 1,543 | 1,568 | 1,540 | 1,546 | 35,700 | 1,546 |
| 2006-11-07 | 1,568 | 1,579 | 1,546 | 1,556 | 44,700 | 1,556 |
| 2006-11-06 | 1,540 | 1,570 | 1,540 | 1,566 | 49,300 | 1,566 |
| 2006-11-02 | 1,511 | 1,545 | 1,510 | 1,540 | 40,700 | 1,540 |
| 2006-11-01 | 1,499 | 1,548 | 1,498 | 1,541 | 45,800 | 1,541 |
| 2006-10-31 | 1,522 | 1,555 | 1,502 | 1,529 | 75,600 | 1,529 |
| 2006-10-30 | 1,545 | 1,573 | 1,530 | 1,530 | 93,600 | 1,530 |
| 2006-10-27 | 1,597 | 1,597 | 1,560 | 1,563 | 72,600 | 1,563 |
| 2006-10-26 | 1,571 | 1,591 | 1,570 | 1,578 | 64,400 | 1,578 |
| 2006-10-25 | 1,577 | 1,599 | 1,553 | 1,571 | 96,500 | 1,571 |
| 2006-10-24 | 1,550 | 1,556 | 1,535 | 1,542 | 101,700 | 1,542 |
| 2006-10-23 | 1,529 | 1,548 | 1,510 | 1,529 | 102,600 | 1,529 |
| 2006-10-20 | 1,487 | 1,504 | 1,487 | 1,488 | 39,700 | 1,488 |
| 2006-10-19 | 1,482 | 1,505 | 1,466 | 1,488 | 85,300 | 1,488 |
| 2006-10-18 | 1,460 | 1,473 | 1,441 | 1,462 | 39,300 | 1,462 |
| 2006-10-17 | 1,488 | 1,490 | 1,460 | 1,480 | 49,700 | 1,480 |
| 2006-10-16 | 1,430 | 1,498 | 1,428 | 1,488 | 95,100 | 1,488 |
| 2006-10-13 | 1,440 | 1,462 | 1,429 | 1,450 | 120,100 | 1,450 |
| 2006-10-12 | 1,461 | 1,469 | 1,423 | 1,425 | 119,500 | 1,425 |
| 2006-10-11 | 1,534 | 1,535 | 1,461 | 1,461 | 53,300 | 1,461 |
| 2006-10-10 | 1,516 | 1,540 | 1,496 | 1,501 | 73,300 | 1,501 |
| 2006-10-06 | 1,525 | 1,527 | 1,480 | 1,496 | 50,600 | 1,496 |
| 2006-10-05 | 1,452 | 1,489 | 1,452 | 1,485 | 25,900 | 1,485 |
| 2006-10-04 | 1,480 | 1,505 | 1,440 | 1,441 | 58,100 | 1,441 |
| 2006-10-03 | 1,525 | 1,525 | 1,476 | 1,490 | 61,200 | 1,490 |
| 2006-10-02 | 1,505 | 1,538 | 1,505 | 1,516 | 57,000 | 1,516 |
| 2006-09-29 | 1,540 | 1,549 | 1,517 | 1,519 | 28,200 | 1,519 |
| 2006-09-28 | 1,551 | 1,559 | 1,502 | 1,528 | 52,300 | 1,528 |
| 2006-09-27 | 1,498 | 1,515 | 1,493 | 1,515 | 93,900 | 1,515 |
| 2006-09-26 | 1,470 | 1,490 | 1,457 | 1,463 | 46,100 | 1,463 |
| 2006-09-25 | 1,423 | 1,465 | 1,421 | 1,455 | 44,100 | 1,455 |
| 2006-09-22 | 1,445 | 1,451 | 1,410 | 1,421 | 64,300 | 1,421 |
| 2006-09-21 | 1,466 | 1,480 | 1,447 | 1,455 | 104,600 | 1,455 |
| 2006-09-20 | 1,500 | 1,505 | 1,436 | 1,449 | 102,500 | 1,449 |
| 2006-09-19 | 1,501 | 1,513 | 1,500 | 1,505 | 35,100 | 1,505 |
| 2006-09-15 | 1,525 | 1,539 | 1,494 | 1,515 | 50,700 | 1,515 |
| 2006-09-14 | 1,548 | 1,550 | 1,531 | 1,544 | 35,600 | 1,544 |
| 2006-09-13 | 1,571 | 1,580 | 1,527 | 1,546 | 40,000 | 1,546 |
| 2006-09-12 | 1,593 | 1,613 | 1,566 | 1,574 | 42,600 | 1,574 |
| 2006-09-11 | 1,626 | 1,638 | 1,593 | 1,594 | 44,200 | 1,594 |
| 2006-09-08 | 1,598 | 1,632 | 1,598 | 1,626 | 47,200 | 1,626 |
| 2006-09-07 | 1,650 | 1,650 | 1,611 | 1,618 | 29,000 | 1,618 |
| 2006-09-06 | 1,659 | 1,662 | 1,652 | 1,653 | 23,100 | 1,653 |
| 2006-09-05 | 1,672 | 1,672 | 1,659 | 1,662 | 22,200 | 1,662 |
| 2006-09-04 | 1,649 | 1,667 | 1,648 | 1,662 | 43,200 | 1,662 |
| 2006-09-01 | 1,620 | 1,651 | 1,611 | 1,632 | 17,000 | 1,632 |
| 2006-08-31 | 1,609 | 1,655 | 1,609 | 1,637 | 26,500 | 1,637 |
| 2006-08-30 | 1,630 | 1,630 | 1,602 | 1,615 | 13,400 | 1,615 |
| 2006-08-29 | 1,608 | 1,638 | 1,608 | 1,616 | 21,700 | 1,616 |
| 2006-08-28 | 1,640 | 1,640 | 1,602 | 1,607 | 29,300 | 1,607 |
| 2006-08-25 | 1,661 | 1,666 | 1,638 | 1,638 | 40,400 | 1,638 |
| 2006-08-24 | 1,667 | 1,669 | 1,651 | 1,660 | 32,600 | 1,660 |
| 2006-08-23 | 1,661 | 1,680 | 1,659 | 1,666 | 13,200 | 1,666 |
| 2006-08-22 | 1,658 | 1,671 | 1,656 | 1,667 | 15,900 | 1,667 |
| 2006-08-21 | 1,660 | 1,679 | 1,658 | 1,658 | 15,400 | 1,658 |
| 2006-08-18 | 1,660 | 1,673 | 1,648 | 1,670 | 18,300 | 1,670 |
| 2006-08-17 | 1,670 | 1,680 | 1,661 | 1,663 | 42,800 | 1,663 |
| 2006-08-16 | 1,670 | 1,670 | 1,645 | 1,657 | 43,700 | 1,657 |
| 2006-08-15 | 1,626 | 1,631 | 1,611 | 1,624 | 24,000 | 1,624 |
| 2006-08-14 | 1,620 | 1,636 | 1,588 | 1,625 | 79,800 | 1,625 |
| 2006-08-11 | 1,630 | 1,642 | 1,595 | 1,627 | 79,400 | 1,627 |
| 2006-08-10 | 1,582 | 1,609 | 1,579 | 1,600 | 63,400 | 1,600 |
| 2006-08-09 | 1,550 | 1,579 | 1,541 | 1,579 | 68,500 | 1,579 |
| 2006-08-08 | 1,550 | 1,594 | 1,521 | 1,580 | 109,000 | 1,580 |
| 2006-08-07 | 1,530 | 1,557 | 1,530 | 1,534 | 70,300 | 1,534 |
| 2006-08-04 | 1,550 | 1,556 | 1,521 | 1,522 | 47,100 | 1,522 |
| 2006-08-03 | 1,570 | 1,570 | 1,535 | 1,543 | 36,500 | 1,543 |
| 2006-08-02 | 1,558 | 1,568 | 1,520 | 1,555 | 33,600 | 1,555 |
| 2006-08-01 | 1,569 | 1,570 | 1,531 | 1,555 | 34,500 | 1,555 |
| 2006-07-31 | 1,562 | 1,576 | 1,531 | 1,567 | 43,700 | 1,567 |
| 2006-07-28 | 1,523 | 1,560 | 1,499 | 1,557 | 40,100 | 1,557 |
| 2006-07-27 | 1,541 | 1,541 | 1,480 | 1,523 | 34,300 | 1,523 |
| 2006-07-26 | 1,530 | 1,559 | 1,486 | 1,511 | 55,800 | 1,511 |
| 2006-07-25 | 1,493 | 1,673 | 1,493 | 1,528 | 96,800 | 1,528 |
| 2006-07-24 | 1,524 | 1,524 | 1,474 | 1,493 | 70,500 | 1,493 |
| 2006-07-21 | 1,550 | 1,563 | 1,503 | 1,554 | 96,800 | 1,554 |
| 2006-07-20 | 1,536 | 1,579 | 1,536 | 1,576 | 67,400 | 1,576 |
| 2006-07-19 | 1,530 | 1,550 | 1,520 | 1,531 | 111,500 | 1,531 |
| 2006-07-18 | 1,648 | 1,648 | 1,455 | 1,462 | 127,500 | 1,462 |
| 2006-07-14 | 1,621 | 1,687 | 1,614 | 1,634 | 173,000 | 1,634 |
| 2006-07-13 | 1,640 | 1,680 | 1,614 | 1,614 | 101,900 | 1,614 |
| 2006-07-12 | 1,707 | 1,707 | 1,631 | 1,649 | 142,800 | 1,649 |
| 2006-07-11 | 1,650 | 1,720 | 1,650 | 1,708 | 72,500 | 1,708 |
| 2006-07-10 | 1,699 | 1,699 | 1,658 | 1,680 | 107,700 | 1,680 |
| 2006-07-07 | 1,668 | 1,676 | 1,645 | 1,676 | 91,600 | 1,676 |
| 2006-07-06 | 1,673 | 1,673 | 1,638 | 1,651 | 128,300 | 1,651 |
| 2006-07-05 | 1,615 | 1,648 | 1,610 | 1,643 | 27,900 | 1,643 |
| 2006-07-04 | 1,677 | 1,677 | 1,626 | 1,645 | 38,800 | 1,645 |
| 2006-07-03 | 1,644 | 1,700 | 1,612 | 1,647 | 119,600 | 1,647 |
| 2006-06-30 | 1,661 | 1,662 | 1,616 | 1,640 | 129,200 | 1,640 |
| 2006-06-29 | 1,553 | 1,577 | 1,548 | 1,571 | 84,600 | 1,571 |
| 2006-06-28 | 1,524 | 1,552 | 1,524 | 1,541 | 58,600 | 1,541 |
| 2006-06-27 | 1,521 | 1,545 | 1,520 | 1,543 | 87,200 | 1,543 |
| 2006-06-26 | 1,536 | 1,550 | 1,525 | 1,530 | 28,400 | 1,530 |
| 2006-06-23 | 1,554 | 1,569 | 1,530 | 1,536 | 66,600 | 1,536 |
| 2006-06-22 | 1,537 | 1,579 | 1,537 | 1,552 | 50,100 | 1,552 |
| 2006-06-21 | 1,521 | 1,544 | 1,513 | 1,522 | 108,800 | 1,522 |
| 2006-06-20 | 1,575 | 1,575 | 1,500 | 1,519 | 88,400 | 1,519 |
| 2006-06-19 | 1,545 | 1,586 | 1,539 | 1,565 | 247,200 | 1,565 |
| 2006-06-16 | 1,550 | 1,562 | 1,520 | 1,544 | 204,200 | 1,544 |
| 2006-06-15 | 1,510 | 1,553 | 1,510 | 1,539 | 98,600 | 1,539 |
| 2006-06-14 | 1,464 | 1,511 | 1,420 | 1,491 | 149,800 | 1,491 |
| 2006-06-13 | 1,530 | 1,541 | 1,490 | 1,504 | 91,500 | 1,504 |
| 2006-06-12 | 1,549 | 1,557 | 1,520 | 1,540 | 146,300 | 1,540 |
| 2006-06-09 | 1,515 | 1,581 | 1,510 | 1,551 | 135,000 | 1,551 |
| 2006-06-08 | 1,600 | 1,600 | 1,527 | 1,545 | 81,300 | 1,545 |
| 2006-06-07 | 1,679 | 1,687 | 1,629 | 1,631 | 97,400 | 1,631 |
| 2006-06-06 | 1,670 | 1,712 | 1,660 | 1,680 | 58,100 | 1,680 |
| 2006-06-05 | 1,702 | 1,702 | 1,670 | 1,671 | 85,200 | 1,671 |
| 2006-06-02 | 1,730 | 1,754 | 1,665 | 1,716 | 157,600 | 1,716 |
| 2006-06-01 | 1,734 | 1,761 | 1,730 | 1,736 | 57,600 | 1,736 |
| 2006-05-31 | 1,713 | 1,775 | 1,713 | 1,756 | 47,600 | 1,756 |
| 2006-05-30 | 1,806 | 1,823 | 1,800 | 1,803 | 36,200 | 1,803 |
| 2006-05-29 | 1,859 | 1,859 | 1,807 | 1,834 | 48,400 | 1,834 |
| 2006-05-26 | 1,800 | 1,840 | 1,797 | 1,840 | 55,400 | 1,840 |
| 2006-05-25 | 1,800 | 1,800 | 1,751 | 1,782 | 36,100 | 1,782 |
| 2006-05-24 | 1,755 | 1,795 | 1,745 | 1,785 | 53,500 | 1,785 |
| 2006-05-23 | 1,778 | 1,795 | 1,750 | 1,755 | 64,200 | 1,755 |
| 2006-05-22 | 1,830 | 1,836 | 1,791 | 1,798 | 123,600 | 1,798 |
| 2006-05-19 | 1,731 | 1,795 | 1,722 | 1,781 | 111,900 | 1,781 |
| 2006-05-18 | 1,720 | 1,743 | 1,700 | 1,722 | 69,400 | 1,722 |
| 2006-05-17 | 1,771 | 1,771 | 1,720 | 1,733 | 55,900 | 1,733 |
| 2006-05-16 | 1,720 | 1,752 | 1,715 | 1,720 | 92,500 | 1,720 |
| 2006-05-15 | 1,668 | 1,713 | 1,656 | 1,697 | 57,100 | 1,697 |
| 2006-05-12 | 1,755 | 1,755 | 1,700 | 1,701 | 99,200 | 1,701 |
| 2006-05-11 | 1,768 | 1,803 | 1,755 | 1,756 | 48,600 | 1,756 |
| 2006-05-10 | 1,795 | 1,840 | 1,780 | 1,792 | 60,500 | 1,792 |
| 2006-05-09 | 1,831 | 1,835 | 1,807 | 1,811 | 88,900 | 1,811 |
| 2006-05-08 | 1,840 | 1,848 | 1,829 | 1,837 | 59,500 | 1,837 |
| 2006-05-02 | 1,821 | 1,840 | 1,813 | 1,838 | 55,800 | 1,838 |
| 2006-05-01 | 1,880 | 1,880 | 1,811 | 1,817 | 109,600 | 1,817 |
| 2006-04-28 | 1,894 | 1,897 | 1,833 | 1,863 | 76,800 | 1,863 |
| 2006-04-27 | 1,910 | 1,911 | 1,883 | 1,901 | 61,800 | 1,901 |
| 2006-04-26 | 1,891 | 1,920 | 1,878 | 1,893 | 49,500 | 1,893 |
| 2006-04-25 | 1,940 | 1,940 | 1,830 | 1,877 | 143,900 | 1,877 |
| 2006-04-24 | 1,936 | 1,946 | 1,905 | 1,912 | 78,900 | 1,912 |
| 2006-04-21 | 1,921 | 1,978 | 1,921 | 1,966 | 63,400 | 1,966 |
| 2006-04-20 | 1,974 | 1,978 | 1,915 | 1,930 | 83,600 | 1,930 |
| 2006-04-19 | 1,910 | 2,035 | 1,910 | 1,974 | 257,600 | 1,974 |
| 2006-04-18 | 1,883 | 1,895 | 1,870 | 1,883 | 49,100 | 1,883 |
| 2006-04-17 | 1,907 | 1,919 | 1,860 | 1,863 | 57,400 | 1,863 |
| 2006-04-14 | 1,915 | 1,924 | 1,910 | 1,913 | 31,600 | 1,913 |
| 2006-04-13 | 1,930 | 1,939 | 1,914 | 1,915 | 45,500 | 1,915 |
| 2006-04-12 | 1,919 | 1,919 | 1,900 | 1,900 | 85,000 | 1,900 |
| 2006-04-11 | 1,939 | 1,942 | 1,895 | 1,911 | 70,400 | 1,911 |
| 2006-04-10 | 1,937 | 1,939 | 1,913 | 1,939 | 68,300 | 1,939 |
| 2006-04-07 | 1,946 | 1,946 | 1,920 | 1,934 | 37,700 | 1,934 |
| 2006-04-06 | 1,945 | 1,948 | 1,914 | 1,926 | 71,500 | 1,926 |
| 2006-04-05 | 1,950 | 1,963 | 1,903 | 1,908 | 92,600 | 1,908 |
| 2006-04-04 | 1,965 | 1,975 | 1,930 | 1,944 | 49,100 | 1,944 |
| 2006-04-03 | 1,968 | 1,994 | 1,960 | 1,962 | 81,400 | 1,962 |
| 2006-03-31 | 1,968 | 1,997 | 1,947 | 1,958 | 64,900 | 1,958 |
| 2006-03-30 | 1,980 | 1,980 | 1,946 | 1,954 | 55,700 | 1,954 |
| 2006-03-29 | 1,975 | 1,991 | 1,946 | 1,954 | 56,800 | 1,954 |
| 2006-03-28 | 1,948 | 1,960 | 1,913 | 1,954 | 53,500 | 1,954 |
| 2006-03-27 | 1,896 | 1,969 | 1,880 | 1,960 | 94,900 | 1,960 |
| 2006-03-24 | 1,881 | 1,907 | 1,861 | 1,880 | 52,400 | 1,880 |
| 2006-03-23 | 1,889 | 1,896 | 1,850 | 1,877 | 78,000 | 1,877 |
| 2006-03-22 | 1,849 | 1,899 | 1,825 | 1,848 | 110,700 | 1,848 |
| 2006-03-20 | 1,802 | 1,844 | 1,790 | 1,830 | 72,000 | 1,830 |
| 2006-03-17 | 1,798 | 1,810 | 1,767 | 1,809 | 53,300 | 1,809 |
| 2006-03-16 | 1,825 | 1,825 | 1,785 | 1,791 | 36,300 | 1,791 |
| 2006-03-15 | 1,827 | 1,839 | 1,806 | 1,818 | 29,700 | 1,818 |
| 2006-03-14 | 1,837 | 1,837 | 1,790 | 1,810 | 46,300 | 1,810 |
| 2006-03-13 | 1,841 | 1,841 | 1,788 | 1,838 | 67,600 | 1,838 |
| 2006-03-10 | 1,779 | 1,803 | 1,765 | 1,791 | 73,200 | 1,791 |
| 2006-03-09 | 1,749 | 1,779 | 1,719 | 1,779 | 50,800 | 1,779 |
| 2006-03-08 | 1,799 | 1,800 | 1,703 | 1,719 | 68,800 | 1,719 |
| 2006-03-07 | 1,785 | 1,799 | 1,745 | 1,781 | 96,000 | 1,781 |
| 2006-03-06 | 1,730 | 1,777 | 1,690 | 1,755 | 85,500 | 1,755 |
| 2006-03-03 | 1,718 | 1,735 | 1,690 | 1,719 | 242,200 | 1,719 |
| 2006-03-02 | 1,824 | 1,831 | 1,752 | 1,778 | 154,600 | 1,778 |
| 2006-03-01 | 1,850 | 1,860 | 1,772 | 1,814 | 161,900 | 1,814 |
| 2006-02-28 | 1,925 | 1,945 | 1,891 | 1,899 | 69,800 | 1,899 |
| 2006-02-27 | 1,940 | 1,970 | 1,888 | 1,902 | 97,800 | 1,902 |
| 2006-02-24 | 1,894 | 1,933 | 1,862 | 1,880 | 98,300 | 1,880 |
| 2006-02-23 | 1,801 | 1,906 | 1,801 | 1,882 | 141,300 | 1,882 |
| 2006-02-22 | 1,780 | 1,799 | 1,730 | 1,747 | 131,700 | 1,747 |
| 2006-02-21 | 1,710 | 1,759 | 1,660 | 1,740 | 163,800 | 1,740 |
| 2006-02-20 | 1,781 | 1,824 | 1,710 | 1,710 | 134,100 | 1,710 |
| 2006-02-17 | 1,929 | 1,929 | 1,790 | 1,871 | 103,300 | 1,871 |
| 2006-02-16 | 1,906 | 1,945 | 1,868 | 1,899 | 63,300 | 1,899 |
| 2006-02-15 | 2,030 | 2,030 | 1,930 | 1,945 | 52,000 | 1,945 |
| 2006-02-14 | 1,985 | 1,991 | 1,900 | 1,937 | 86,900 | 1,937 |
| 2006-02-13 | 1,990 | 2,035 | 1,904 | 1,985 | 227,800 | 1,985 |
| 2006-02-10 | 2,020 | 2,100 | 1,980 | 1,993 | 192,900 | 1,993 |
| 2006-02-09 | 2,125 | 2,150 | 1,922 | 2,020 | 307,600 | 2,020 |
| 2006-02-08 | 2,160 | 2,215 | 2,125 | 2,145 | 192,900 | 2,145 |
| 2006-02-07 | 2,225 | 2,250 | 2,190 | 2,220 | 111,100 | 2,220 |
| 2006-02-06 | 2,200 | 2,275 | 2,190 | 2,220 | 145,800 | 2,220 |
| 2006-02-03 | 2,130 | 2,190 | 2,130 | 2,170 | 98,500 | 2,170 |
| 2006-02-02 | 2,050 | 2,220 | 2,030 | 2,195 | 284,400 | 2,195 |
| 2006-02-01 | 1,990 | 2,035 | 1,970 | 1,993 | 158,700 | 1,993 |
| 2006-01-31 | 1,997 | 2,015 | 1,960 | 1,990 | 180,900 | 1,990 |
| 2006-01-30 | 2,005 | 2,030 | 1,943 | 1,990 | 126,500 | 1,990 |
| 2006-01-27 | 1,924 | 2,030 | 1,923 | 1,990 | 169,800 | 1,990 |
| 2006-01-26 | 1,824 | 1,890 | 1,824 | 1,886 | 72,100 | 1,886 |
| 2006-01-25 | 1,862 | 1,877 | 1,823 | 1,826 | 94,200 | 1,826 |
| 2006-01-24 | 1,811 | 1,890 | 1,811 | 1,859 | 75,200 | 1,859 |
| 2006-01-23 | 1,804 | 1,861 | 1,802 | 1,841 | 104,300 | 1,841 |
| 2006-01-20 | 2,005 | 2,020 | 1,900 | 1,924 | 73,700 | 1,924 |
| 2006-01-19 | 1,764 | 2,000 | 1,764 | 1,972 | 105,300 | 1,972 |
| 2006-01-18 | 1,970 | 1,973 | 1,760 | 1,815 | 109,000 | 1,815 |
| 2006-01-17 | 2,040 | 2,075 | 2,010 | 2,010 | 62,800 | 2,010 |
| 2006-01-16 | 2,075 | 2,075 | 2,005 | 2,040 | 75,300 | 2,040 |
| 2006-01-13 | 2,090 | 2,100 | 2,075 | 2,095 | 45,600 | 2,095 |
| 2006-01-12 | 2,085 | 2,105 | 2,065 | 2,090 | 51,600 | 2,090 |
| 2006-01-11 | 2,100 | 2,170 | 2,060 | 2,100 | 218,500 | 2,100 |
| 2006-01-10 | 1,967 | 2,175 | 1,966 | 2,100 | 254,100 | 2,100 |
| 2006-01-06 | 1,961 | 1,974 | 1,936 | 1,961 | 112,000 | 1,961 |
| 2006-01-05 | 1,917 | 1,976 | 1,913 | 1,960 | 140,200 | 1,960 |
| 2006-01-04 | 1,905 | 1,925 | 1,897 | 1,910 | 114,000 | 1,910 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
