6866 HIOKI(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 | 3,610 | 3,620 | 3,600 | 3,600 | 5,300 | 3,600 |
| 2006-12-28 | 3,630 | 3,650 | 3,610 | 3,640 | 17,700 | 3,640 |
| 2006-12-27 | 3,650 | 3,670 | 3,640 | 3,650 | 22,000 | 3,650 |
| 2006-12-26 | 3,550 | 3,650 | 3,550 | 3,630 | 39,700 | 3,630 |
| 2006-12-25 | 3,510 | 3,570 | 3,480 | 3,570 | 31,600 | 3,570 |
| 2006-12-22 | 3,460 | 3,480 | 3,430 | 3,480 | 17,500 | 3,480 |
| 2006-12-21 | 3,460 | 3,480 | 3,440 | 3,460 | 19,300 | 3,460 |
| 2006-12-20 | 3,430 | 3,460 | 3,410 | 3,460 | 14,100 | 3,460 |
| 2006-12-19 | 3,440 | 3,450 | 3,380 | 3,430 | 47,600 | 3,430 |
| 2006-12-18 | 3,450 | 3,450 | 3,410 | 3,420 | 28,300 | 3,420 |
| 2006-12-15 | 3,440 | 3,460 | 3,420 | 3,430 | 36,800 | 3,430 |
| 2006-12-14 | 3,450 | 3,460 | 3,420 | 3,440 | 26,700 | 3,440 |
| 2006-12-13 | 3,490 | 3,490 | 3,440 | 3,480 | 22,500 | 3,480 |
| 2006-12-12 | 3,560 | 3,560 | 3,480 | 3,490 | 10,500 | 3,490 |
| 2006-12-11 | 3,530 | 3,550 | 3,490 | 3,510 | 25,300 | 3,510 |
| 2006-12-08 | 3,460 | 3,490 | 3,460 | 3,480 | 25,400 | 3,480 |
| 2006-12-07 | 3,460 | 3,470 | 3,430 | 3,460 | 17,600 | 3,460 |
| 2006-12-06 | 3,440 | 3,470 | 3,400 | 3,430 | 31,600 | 3,430 |
| 2006-12-05 | 3,460 | 3,460 | 3,440 | 3,450 | 9,900 | 3,450 |
| 2006-12-04 | 3,480 | 3,480 | 3,400 | 3,460 | 23,200 | 3,460 |
| 2006-12-01 | 3,490 | 3,510 | 3,460 | 3,500 | 11,000 | 3,500 |
| 2006-11-30 | 3,450 | 3,450 | 3,420 | 3,440 | 14,600 | 3,440 |
| 2006-11-29 | 3,410 | 3,450 | 3,410 | 3,450 | 11,700 | 3,450 |
| 2006-11-28 | 3,380 | 3,410 | 3,370 | 3,410 | 24,000 | 3,410 |
| 2006-11-27 | 3,380 | 3,410 | 3,370 | 3,400 | 40,900 | 3,400 |
| 2006-11-24 | 3,390 | 3,430 | 3,360 | 3,420 | 18,800 | 3,420 |
| 2006-11-22 | 3,340 | 3,410 | 3,300 | 3,400 | 56,300 | 3,400 |
| 2006-11-21 | 3,400 | 3,420 | 3,310 | 3,340 | 56,000 | 3,340 |
| 2006-11-20 | 3,440 | 3,440 | 3,390 | 3,400 | 19,400 | 3,400 |
| 2006-11-17 | 3,430 | 3,440 | 3,370 | 3,390 | 33,200 | 3,390 |
| 2006-11-16 | 3,480 | 3,480 | 3,430 | 3,440 | 18,800 | 3,440 |
| 2006-11-15 | 3,550 | 3,560 | 3,500 | 3,500 | 9,900 | 3,500 |
| 2006-11-14 | 3,410 | 3,590 | 3,400 | 3,590 | 29,300 | 3,590 |
| 2006-11-13 | 3,450 | 3,450 | 3,390 | 3,390 | 17,200 | 3,390 |
| 2006-11-10 | 3,440 | 3,480 | 3,430 | 3,470 | 16,200 | 3,470 |
| 2006-11-09 | 3,500 | 3,530 | 3,440 | 3,450 | 13,000 | 3,450 |
| 2006-11-08 | 3,530 | 3,540 | 3,490 | 3,490 | 18,700 | 3,490 |
| 2006-11-07 | 3,600 | 3,620 | 3,550 | 3,550 | 12,200 | 3,550 |
| 2006-11-06 | 3,580 | 3,590 | 3,560 | 3,580 | 5,700 | 3,580 |
| 2006-11-02 | 3,610 | 3,610 | 3,570 | 3,590 | 10,500 | 3,590 |
| 2006-11-01 | 3,580 | 3,630 | 3,560 | 3,630 | 19,500 | 3,630 |
| 2006-10-31 | 3,550 | 3,640 | 3,550 | 3,600 | 23,400 | 3,600 |
| 2006-10-30 | 3,620 | 3,620 | 3,510 | 3,510 | 24,600 | 3,510 |
| 2006-10-27 | 3,670 | 3,690 | 3,630 | 3,630 | 16,100 | 3,630 |
| 2006-10-26 | 3,680 | 3,700 | 3,650 | 3,670 | 11,700 | 3,670 |
| 2006-10-25 | 3,710 | 3,710 | 3,660 | 3,670 | 9,000 | 3,670 |
| 2006-10-24 | 3,750 | 3,770 | 3,680 | 3,700 | 23,400 | 3,700 |
| 2006-10-23 | 3,710 | 3,730 | 3,670 | 3,730 | 9,000 | 3,730 |
| 2006-10-20 | 3,710 | 3,720 | 3,650 | 3,680 | 30,000 | 3,680 |
| 2006-10-19 | 3,770 | 3,780 | 3,650 | 3,710 | 52,400 | 3,710 |
| 2006-10-18 | 3,800 | 3,800 | 3,710 | 3,790 | 19,000 | 3,790 |
| 2006-10-17 | 3,880 | 3,880 | 3,790 | 3,810 | 7,700 | 3,810 |
| 2006-10-16 | 3,670 | 3,900 | 3,670 | 3,880 | 24,900 | 3,880 |
| 2006-10-13 | 3,580 | 3,660 | 3,580 | 3,650 | 12,200 | 3,650 |
| 2006-10-12 | 3,610 | 3,650 | 3,580 | 3,580 | 7,100 | 3,580 |
| 2006-10-11 | 3,710 | 3,710 | 3,600 | 3,610 | 9,000 | 3,610 |
| 2006-10-10 | 3,710 | 3,780 | 3,620 | 3,660 | 13,700 | 3,660 |
| 2006-10-06 | 3,800 | 3,800 | 3,760 | 3,760 | 5,000 | 3,760 |
| 2006-10-05 | 3,850 | 3,850 | 3,790 | 3,840 | 15,300 | 3,840 |
| 2006-10-04 | 3,900 | 3,920 | 3,760 | 3,760 | 14,600 | 3,760 |
| 2006-10-03 | 3,850 | 3,890 | 3,830 | 3,890 | 11,000 | 3,890 |
| 2006-10-02 | 3,800 | 3,850 | 3,790 | 3,840 | 9,200 | 3,840 |
| 2006-09-29 | 3,820 | 3,820 | 3,770 | 3,800 | 7,300 | 3,800 |
| 2006-09-28 | 3,840 | 3,840 | 3,680 | 3,790 | 11,200 | 3,790 |
| 2006-09-27 | 3,680 | 3,830 | 3,680 | 3,820 | 22,200 | 3,820 |
| 2006-09-26 | 3,700 | 3,720 | 3,670 | 3,670 | 5,700 | 3,670 |
| 2006-09-25 | 3,570 | 3,680 | 3,570 | 3,680 | 8,100 | 3,680 |
| 2006-09-22 | 3,530 | 3,640 | 3,530 | 3,570 | 11,100 | 3,570 |
| 2006-09-21 | 3,600 | 3,600 | 3,510 | 3,530 | 11,100 | 3,530 |
| 2006-09-20 | 3,560 | 3,580 | 3,510 | 3,510 | 9,300 | 3,510 |
| 2006-09-19 | 3,540 | 3,630 | 3,520 | 3,550 | 11,000 | 3,550 |
| 2006-09-15 | 3,570 | 3,570 | 3,520 | 3,530 | 8,800 | 3,530 |
| 2006-09-14 | 3,550 | 3,590 | 3,550 | 3,560 | 7,800 | 3,560 |
| 2006-09-13 | 3,630 | 3,630 | 3,520 | 3,550 | 9,700 | 3,550 |
| 2006-09-12 | 3,660 | 3,660 | 3,500 | 3,510 | 34,600 | 3,510 |
| 2006-09-11 | 3,740 | 3,740 | 3,650 | 3,670 | 12,400 | 3,670 |
| 2006-09-08 | 3,700 | 3,760 | 3,650 | 3,760 | 23,400 | 3,760 |
| 2006-09-07 | 3,800 | 3,810 | 3,720 | 3,720 | 20,200 | 3,720 |
| 2006-09-06 | 3,840 | 3,840 | 3,810 | 3,810 | 6,600 | 3,810 |
| 2006-09-05 | 3,900 | 3,900 | 3,750 | 3,850 | 11,700 | 3,850 |
| 2006-09-04 | 3,900 | 3,920 | 3,890 | 3,910 | 8,600 | 3,910 |
| 2006-09-01 | 3,920 | 3,920 | 3,850 | 3,860 | 10,300 | 3,860 |
| 2006-08-31 | 3,860 | 3,910 | 3,850 | 3,870 | 23,100 | 3,870 |
| 2006-08-30 | 3,850 | 3,890 | 3,820 | 3,830 | 7,500 | 3,830 |
| 2006-08-29 | 3,860 | 3,870 | 3,820 | 3,830 | 13,800 | 3,830 |
| 2006-08-28 | 3,840 | 3,860 | 3,840 | 3,840 | 8,500 | 3,840 |
| 2006-08-25 | 3,810 | 3,900 | 3,800 | 3,840 | 12,200 | 3,840 |
| 2006-08-24 | 3,830 | 3,840 | 3,790 | 3,810 | 12,300 | 3,810 |
| 2006-08-23 | 3,860 | 3,880 | 3,810 | 3,820 | 16,100 | 3,820 |
| 2006-08-22 | 3,740 | 3,840 | 3,740 | 3,820 | 16,700 | 3,820 |
| 2006-08-21 | 3,850 | 3,870 | 3,780 | 3,790 | 8,500 | 3,790 |
| 2006-08-18 | 3,850 | 3,860 | 3,810 | 3,850 | 12,600 | 3,850 |
| 2006-08-17 | 3,800 | 3,900 | 3,790 | 3,790 | 27,600 | 3,790 |
| 2006-08-16 | 3,740 | 3,830 | 3,710 | 3,820 | 21,300 | 3,820 |
| 2006-08-15 | 3,600 | 3,710 | 3,600 | 3,710 | 15,400 | 3,710 |
| 2006-08-14 | 3,570 | 3,640 | 3,570 | 3,630 | 5,200 | 3,630 |
| 2006-08-11 | 3,550 | 3,610 | 3,540 | 3,580 | 10,500 | 3,580 |
| 2006-08-10 | 3,560 | 3,580 | 3,530 | 3,570 | 5,500 | 3,570 |
| 2006-08-09 | 3,550 | 3,580 | 3,510 | 3,570 | 7,700 | 3,570 |
| 2006-08-08 | 3,530 | 3,580 | 3,450 | 3,560 | 9,200 | 3,560 |
| 2006-08-07 | 3,600 | 3,640 | 3,500 | 3,510 | 25,300 | 3,510 |
| 2006-08-04 | 3,650 | 3,700 | 3,620 | 3,650 | 19,500 | 3,650 |
| 2006-08-03 | 3,650 | 3,690 | 3,620 | 3,680 | 29,800 | 3,680 |
| 2006-08-02 | 3,630 | 3,680 | 3,560 | 3,680 | 37,200 | 3,680 |
| 2006-08-01 | 3,710 | 3,710 | 3,620 | 3,640 | 19,700 | 3,640 |
| 2006-07-31 | 3,630 | 3,750 | 3,590 | 3,720 | 36,400 | 3,720 |
| 2006-07-28 | 3,650 | 3,690 | 3,570 | 3,620 | 30,600 | 3,620 |
| 2006-07-27 | 3,700 | 3,750 | 3,600 | 3,720 | 37,200 | 3,720 |
| 2006-07-26 | 3,790 | 3,810 | 3,690 | 3,700 | 12,300 | 3,700 |
| 2006-07-25 | 3,900 | 3,910 | 3,740 | 3,800 | 34,600 | 3,800 |
| 2006-07-24 | 3,590 | 3,800 | 3,510 | 3,760 | 59,600 | 3,760 |
| 2006-07-21 | 3,600 | 3,680 | 3,510 | 3,540 | 43,900 | 3,540 |
| 2006-07-20 | 3,460 | 3,810 | 3,410 | 3,770 | 57,700 | 3,770 |
| 2006-07-19 | 3,580 | 3,580 | 3,240 | 3,310 | 61,700 | 3,310 |
| 2006-07-18 | 3,730 | 3,750 | 3,550 | 3,630 | 25,700 | 3,630 |
| 2006-07-14 | 4,040 | 4,040 | 3,710 | 3,710 | 50,400 | 3,710 |
| 2006-07-13 | 4,090 | 4,120 | 4,000 | 4,030 | 19,800 | 4,030 |
| 2006-07-12 | 4,110 | 4,180 | 4,090 | 4,120 | 12,000 | 4,120 |
| 2006-07-11 | 4,180 | 4,200 | 4,120 | 4,200 | 16,800 | 4,200 |
| 2006-07-10 | 4,130 | 4,180 | 4,080 | 4,180 | 46,100 | 4,180 |
| 2006-07-07 | 4,250 | 4,280 | 4,170 | 4,190 | 67,400 | 4,190 |
| 2006-07-06 | 4,100 | 4,100 | 3,980 | 4,050 | 44,100 | 4,050 |
| 2006-07-05 | 4,080 | 4,120 | 4,030 | 4,090 | 22,100 | 4,090 |
| 2006-07-04 | 4,100 | 4,160 | 4,100 | 4,130 | 13,800 | 4,130 |
| 2006-07-03 | 4,130 | 4,170 | 4,100 | 4,120 | 13,900 | 4,120 |
| 2006-06-30 | 4,180 | 4,210 | 4,150 | 4,150 | 15,600 | 4,150 |
| 2006-06-29 | 4,170 | 4,200 | 4,140 | 4,150 | 12,800 | 4,150 |
| 2006-06-28 | 4,160 | 4,220 | 4,160 | 4,200 | 19,100 | 4,200 |
| 2006-06-27 | 4,190 | 4,210 | 4,130 | 4,210 | 16,000 | 4,210 |
| 2006-06-26 | 4,270 | 4,280 | 4,190 | 4,280 | 19,900 | 4,280 |
| 2006-06-23 | 4,240 | 4,250 | 4,130 | 4,250 | 24,900 | 4,250 |
| 2006-06-22 | 4,300 | 4,310 | 4,230 | 4,290 | 19,800 | 4,290 |
| 2006-06-21 | 4,370 | 4,370 | 4,200 | 4,250 | 29,200 | 4,250 |
| 2006-06-20 | 4,380 | 4,380 | 4,280 | 4,330 | 25,500 | 4,330 |
| 2006-06-19 | 4,290 | 4,380 | 4,280 | 4,380 | 22,700 | 4,380 |
| 2006-06-16 | 4,340 | 4,400 | 4,250 | 4,310 | 39,100 | 4,310 |
| 2006-06-15 | 4,300 | 4,370 | 4,190 | 4,340 | 40,800 | 4,340 |
| 2006-06-14 | 4,080 | 4,290 | 4,050 | 4,260 | 27,700 | 4,260 |
| 2006-06-13 | 4,250 | 4,250 | 4,130 | 4,130 | 21,300 | 4,130 |
| 2006-06-12 | 4,300 | 4,340 | 4,250 | 4,300 | 17,300 | 4,300 |
| 2006-06-09 | 4,090 | 4,230 | 4,080 | 4,190 | 38,100 | 4,190 |
| 2006-06-08 | 4,150 | 4,180 | 3,980 | 4,000 | 39,700 | 4,000 |
| 2006-06-07 | 4,240 | 4,290 | 4,210 | 4,230 | 24,800 | 4,230 |
| 2006-06-06 | 4,230 | 4,300 | 4,210 | 4,290 | 18,200 | 4,290 |
| 2006-06-05 | 4,340 | 4,340 | 4,280 | 4,280 | 29,700 | 4,280 |
| 2006-06-02 | 4,280 | 4,340 | 4,160 | 4,330 | 19,400 | 4,330 |
| 2006-06-01 | 4,470 | 4,470 | 4,200 | 4,300 | 30,000 | 4,300 |
| 2006-05-31 | 4,360 | 4,460 | 4,360 | 4,430 | 34,400 | 4,430 |
| 2006-05-30 | 4,530 | 4,530 | 4,420 | 4,500 | 42,700 | 4,500 |
| 2006-05-29 | 4,490 | 4,530 | 4,470 | 4,520 | 37,500 | 4,520 |
| 2006-05-26 | 4,510 | 4,550 | 4,470 | 4,490 | 51,700 | 4,490 |
| 2006-05-25 | 4,320 | 4,500 | 4,320 | 4,480 | 73,300 | 4,480 |
| 2006-05-24 | 4,200 | 4,410 | 4,200 | 4,360 | 64,700 | 4,360 |
| 2006-05-23 | 4,120 | 4,190 | 4,100 | 4,180 | 52,400 | 4,180 |
| 2006-05-22 | 4,220 | 4,300 | 4,100 | 4,100 | 30,600 | 4,100 |
| 2006-05-19 | 4,060 | 4,260 | 4,050 | 4,210 | 35,900 | 4,210 |
| 2006-05-18 | 4,130 | 4,200 | 4,080 | 4,110 | 41,500 | 4,110 |
| 2006-05-17 | 4,150 | 4,320 | 4,150 | 4,280 | 37,000 | 4,280 |
| 2006-05-16 | 4,450 | 4,490 | 4,100 | 4,200 | 42,500 | 4,200 |
| 2006-05-15 | 4,470 | 4,550 | 4,430 | 4,460 | 38,400 | 4,460 |
| 2006-05-12 | 4,540 | 4,560 | 4,470 | 4,470 | 62,400 | 4,470 |
| 2006-05-11 | 4,520 | 4,600 | 4,490 | 4,560 | 89,900 | 4,560 |
| 2006-05-10 | 4,380 | 4,580 | 4,380 | 4,470 | 74,000 | 4,470 |
| 2006-05-09 | 4,400 | 4,450 | 4,380 | 4,410 | 26,200 | 4,410 |
| 2006-05-08 | 4,440 | 4,440 | 4,370 | 4,390 | 26,900 | 4,390 |
| 2006-05-02 | 4,300 | 4,460 | 4,280 | 4,450 | 60,900 | 4,450 |
| 2006-05-01 | 4,390 | 4,390 | 4,280 | 4,300 | 56,800 | 4,300 |
| 2006-04-28 | 4,400 | 4,400 | 4,290 | 4,340 | 37,800 | 4,340 |
| 2006-04-27 | 4,360 | 4,400 | 4,290 | 4,350 | 54,900 | 4,350 |
| 2006-04-26 | 4,150 | 4,460 | 4,130 | 4,390 | 114,300 | 4,390 |
| 2006-04-25 | 4,120 | 4,140 | 4,070 | 4,140 | 33,000 | 4,140 |
| 2006-04-24 | 4,100 | 4,150 | 3,980 | 4,130 | 54,100 | 4,130 |
| 2006-04-21 | 4,000 | 4,150 | 3,980 | 4,090 | 51,400 | 4,090 |
| 2006-04-20 | 4,000 | 4,160 | 3,990 | 4,000 | 127,900 | 4,000 |
| 2006-04-19 | 4,240 | 4,290 | 4,000 | 4,060 | 105,400 | 4,060 |
| 2006-04-18 | 3,820 | 4,230 | 3,820 | 4,230 | 216,500 | 4,230 |
| 2006-04-17 | 3,780 | 3,800 | 3,710 | 3,730 | 20,500 | 3,730 |
| 2006-04-14 | 3,670 | 3,780 | 3,660 | 3,750 | 32,400 | 3,750 |
| 2006-04-13 | 3,750 | 3,750 | 3,640 | 3,640 | 31,300 | 3,640 |
| 2006-04-12 | 3,800 | 3,800 | 3,750 | 3,750 | 21,500 | 3,750 |
| 2006-04-11 | 3,840 | 3,840 | 3,750 | 3,810 | 19,200 | 3,810 |
| 2006-04-10 | 3,890 | 3,890 | 3,800 | 3,840 | 17,100 | 3,840 |
| 2006-04-07 | 3,840 | 3,850 | 3,810 | 3,840 | 24,700 | 3,840 |
| 2006-04-06 | 3,810 | 3,840 | 3,760 | 3,810 | 76,800 | 3,810 |
| 2006-04-05 | 3,870 | 3,920 | 3,740 | 3,760 | 43,300 | 3,760 |
| 2006-04-04 | 3,900 | 3,930 | 3,820 | 3,920 | 88,200 | 3,920 |
| 2006-04-03 | 3,600 | 3,980 | 3,570 | 3,940 | 130,400 | 3,940 |
| 2006-03-31 | 3,460 | 3,660 | 3,460 | 3,600 | 141,500 | 3,600 |
| 2006-03-30 | 3,400 | 3,450 | 3,390 | 3,430 | 49,200 | 3,430 |
| 2006-03-29 | 3,240 | 3,370 | 3,210 | 3,350 | 61,900 | 3,350 |
| 2006-03-28 | 3,190 | 3,230 | 3,150 | 3,190 | 23,900 | 3,190 |
| 2006-03-27 | 3,110 | 3,170 | 3,110 | 3,140 | 47,100 | 3,140 |
| 2006-03-24 | 3,090 | 3,150 | 3,080 | 3,090 | 10,700 | 3,090 |
| 2006-03-23 | 3,110 | 3,170 | 3,100 | 3,100 | 31,100 | 3,100 |
| 2006-03-22 | 3,140 | 3,140 | 3,080 | 3,130 | 25,900 | 3,130 |
| 2006-03-20 | 3,100 | 3,140 | 3,080 | 3,130 | 32,000 | 3,130 |
| 2006-03-17 | 3,100 | 3,100 | 3,050 | 3,100 | 23,000 | 3,100 |
| 2006-03-16 | 3,100 | 3,140 | 3,020 | 3,120 | 27,600 | 3,120 |
| 2006-03-15 | 3,240 | 3,240 | 3,090 | 3,130 | 42,300 | 3,130 |
| 2006-03-14 | 3,250 | 3,320 | 3,220 | 3,240 | 57,400 | 3,240 |
| 2006-03-13 | 3,170 | 3,230 | 3,130 | 3,230 | 31,500 | 3,230 |
| 2006-03-10 | 2,890 | 3,100 | 2,890 | 3,060 | 58,900 | 3,060 |
| 2006-03-09 | 2,795 | 2,880 | 2,795 | 2,880 | 13,900 | 2,880 |
| 2006-03-08 | 2,765 | 2,855 | 2,765 | 2,800 | 15,000 | 2,800 |
| 2006-03-07 | 2,760 | 2,820 | 2,760 | 2,800 | 11,000 | 2,800 |
| 2006-03-06 | 2,810 | 2,820 | 2,760 | 2,795 | 15,800 | 2,795 |
| 2006-03-03 | 2,750 | 2,805 | 2,750 | 2,770 | 12,100 | 2,770 |
| 2006-03-02 | 2,830 | 2,835 | 2,780 | 2,815 | 12,900 | 2,815 |
| 2006-03-01 | 2,770 | 2,840 | 2,730 | 2,765 | 16,800 | 2,765 |
| 2006-02-28 | 2,865 | 2,865 | 2,765 | 2,780 | 45,400 | 2,780 |
| 2006-02-27 | 2,880 | 2,920 | 2,800 | 2,800 | 42,700 | 2,800 |
| 2006-02-24 | 2,790 | 2,895 | 2,780 | 2,875 | 43,400 | 2,875 |
| 2006-02-23 | 2,665 | 2,775 | 2,665 | 2,750 | 57,200 | 2,750 |
| 2006-02-22 | 2,795 | 2,795 | 2,625 | 2,660 | 71,600 | 2,660 |
| 2006-02-21 | 2,640 | 2,770 | 2,640 | 2,675 | 78,000 | 2,675 |
| 2006-02-20 | 2,700 | 2,720 | 2,625 | 2,635 | 43,600 | 2,635 |
| 2006-02-17 | 2,890 | 2,890 | 2,450 | 2,660 | 72,500 | 2,660 |
| 2006-02-16 | 2,900 | 2,965 | 2,830 | 2,850 | 35,900 | 2,850 |
| 2006-02-15 | 3,060 | 3,060 | 2,880 | 2,905 | 23,700 | 2,905 |
| 2006-02-14 | 3,020 | 3,020 | 2,830 | 2,970 | 25,900 | 2,970 |
| 2006-02-13 | 3,230 | 3,230 | 3,050 | 3,070 | 22,200 | 3,070 |
| 2006-02-10 | 3,250 | 3,250 | 3,050 | 3,210 | 18,000 | 3,210 |
| 2006-02-09 | 3,220 | 3,300 | 3,220 | 3,240 | 10,800 | 3,240 |
| 2006-02-08 | 3,280 | 3,330 | 3,240 | 3,240 | 18,100 | 3,240 |
| 2006-02-07 | 3,270 | 3,340 | 3,270 | 3,330 | 11,200 | 3,330 |
| 2006-02-06 | 3,290 | 3,300 | 3,230 | 3,270 | 15,400 | 3,270 |
| 2006-02-03 | 3,330 | 3,350 | 3,270 | 3,320 | 12,000 | 3,320 |
| 2006-02-02 | 3,380 | 3,390 | 3,350 | 3,370 | 10,400 | 3,370 |
| 2006-02-01 | 3,400 | 3,400 | 3,360 | 3,380 | 15,200 | 3,380 |
| 2006-01-31 | 3,370 | 3,400 | 3,340 | 3,390 | 25,700 | 3,390 |
| 2006-01-30 | 3,330 | 3,400 | 3,330 | 3,370 | 31,600 | 3,370 |
| 2006-01-27 | 3,200 | 3,450 | 3,180 | 3,310 | 71,600 | 3,310 |
| 2006-01-26 | 3,000 | 3,050 | 3,000 | 3,020 | 7,600 | 3,020 |
| 2006-01-25 | 3,000 | 3,070 | 3,000 | 3,000 | 13,100 | 3,000 |
| 2006-01-24 | 2,950 | 3,070 | 2,950 | 3,050 | 8,400 | 3,050 |
| 2006-01-23 | 2,950 | 3,100 | 2,950 | 2,990 | 16,400 | 2,990 |
| 2006-01-20 | 3,150 | 3,170 | 3,030 | 3,030 | 16,500 | 3,030 |
| 2006-01-19 | 2,890 | 3,120 | 2,890 | 3,120 | 26,600 | 3,120 |
| 2006-01-18 | 3,000 | 3,090 | 2,905 | 2,930 | 34,700 | 2,930 |
| 2006-01-17 | 3,100 | 3,150 | 3,000 | 3,030 | 27,100 | 3,030 |
| 2006-01-16 | 3,100 | 3,120 | 2,990 | 3,110 | 16,600 | 3,110 |
| 2006-01-13 | 3,200 | 3,200 | 3,120 | 3,120 | 16,300 | 3,120 |
| 2006-01-12 | 3,190 | 3,200 | 3,120 | 3,160 | 19,700 | 3,160 |
| 2006-01-11 | 3,100 | 3,180 | 3,100 | 3,140 | 32,800 | 3,140 |
| 2006-01-10 | 3,150 | 3,180 | 3,100 | 3,120 | 23,700 | 3,120 |
| 2006-01-06 | 3,150 | 3,170 | 3,100 | 3,100 | 18,300 | 3,100 |
| 2006-01-05 | 3,020 | 3,170 | 2,965 | 3,120 | 46,700 | 3,120 |
| 2006-01-04 | 3,070 | 3,070 | 2,950 | 2,955 | 17,100 | 2,955 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
