6869 シスメックス(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 | 4,640 | 4,710 | 4,600 | 4,660 | 134,100 | 388.33 |
| 2006-12-28 | 4,600 | 4,640 | 4,580 | 4,630 | 136,000 | 385.83 |
| 2006-12-27 | 4,630 | 4,630 | 4,560 | 4,590 | 95,100 | 382.50 |
| 2006-12-26 | 4,580 | 4,620 | 4,570 | 4,620 | 96,800 | 385 |
| 2006-12-25 | 4,590 | 4,590 | 4,550 | 4,560 | 100,600 | 380 |
| 2006-12-22 | 4,560 | 4,580 | 4,530 | 4,560 | 116,400 | 380 |
| 2006-12-21 | 4,610 | 4,610 | 4,550 | 4,570 | 158,200 | 380.83 |
| 2006-12-20 | 4,550 | 4,610 | 4,550 | 4,610 | 159,300 | 384.17 |
| 2006-12-19 | 4,660 | 4,660 | 4,540 | 4,550 | 189,800 | 379.17 |
| 2006-12-18 | 4,640 | 4,670 | 4,610 | 4,630 | 108,500 | 385.83 |
| 2006-12-15 | 4,670 | 4,670 | 4,590 | 4,610 | 95,900 | 384.17 |
| 2006-12-14 | 4,750 | 4,820 | 4,610 | 4,630 | 385,400 | 385.83 |
| 2006-12-13 | 4,560 | 4,650 | 4,490 | 4,650 | 238,000 | 387.50 |
| 2006-12-12 | 4,570 | 4,570 | 4,480 | 4,550 | 312,300 | 379.17 |
| 2006-12-11 | 4,590 | 4,600 | 4,520 | 4,570 | 220,700 | 380.83 |
| 2006-12-08 | 4,640 | 4,660 | 4,580 | 4,580 | 130,000 | 381.67 |
| 2006-12-07 | 4,620 | 4,640 | 4,590 | 4,600 | 239,000 | 383.33 |
| 2006-12-06 | 4,720 | 4,720 | 4,570 | 4,650 | 274,300 | 387.50 |
| 2006-12-05 | 4,750 | 4,770 | 4,700 | 4,710 | 194,000 | 392.50 |
| 2006-12-04 | 4,670 | 4,730 | 4,650 | 4,730 | 211,300 | 394.17 |
| 2006-12-01 | 4,600 | 4,740 | 4,590 | 4,660 | 209,200 | 388.33 |
| 2006-11-30 | 4,570 | 4,580 | 4,510 | 4,530 | 224,300 | 377.50 |
| 2006-11-29 | 4,600 | 4,610 | 4,540 | 4,580 | 213,600 | 381.67 |
| 2006-11-28 | 4,570 | 4,630 | 4,500 | 4,610 | 192,100 | 384.17 |
| 2006-11-27 | 4,500 | 4,640 | 4,500 | 4,620 | 255,800 | 385 |
| 2006-11-24 | 4,480 | 4,510 | 4,450 | 4,500 | 230,500 | 375 |
| 2006-11-22 | 4,480 | 4,530 | 4,410 | 4,520 | 264,600 | 376.67 |
| 2006-11-21 | 4,540 | 4,540 | 4,480 | 4,510 | 259,100 | 375.83 |
| 2006-11-20 | 4,720 | 4,730 | 4,520 | 4,530 | 253,300 | 377.50 |
| 2006-11-17 | 4,800 | 4,840 | 4,710 | 4,710 | 217,400 | 392.50 |
| 2006-11-16 | 4,840 | 4,890 | 4,800 | 4,860 | 215,500 | 405 |
| 2006-11-15 | 4,730 | 4,820 | 4,720 | 4,790 | 247,100 | 399.17 |
| 2006-11-14 | 4,650 | 4,730 | 4,610 | 4,700 | 311,900 | 391.67 |
| 2006-11-13 | 4,780 | 4,780 | 4,560 | 4,620 | 533,400 | 385 |
| 2006-11-10 | 4,620 | 4,870 | 4,620 | 4,850 | 575,900 | 404.17 |
| 2006-11-09 | 4,540 | 4,550 | 4,490 | 4,520 | 117,000 | 376.67 |
| 2006-11-08 | 4,610 | 4,610 | 4,410 | 4,500 | 232,600 | 375 |
| 2006-11-07 | 4,710 | 4,710 | 4,610 | 4,630 | 184,500 | 385.83 |
| 2006-11-06 | 4,670 | 4,760 | 4,590 | 4,740 | 167,200 | 395 |
| 2006-11-02 | 4,730 | 4,730 | 4,650 | 4,660 | 106,100 | 388.33 |
| 2006-11-01 | 4,680 | 4,750 | 4,590 | 4,730 | 127,300 | 394.17 |
| 2006-10-31 | 4,760 | 4,760 | 4,680 | 4,710 | 218,100 | 392.50 |
| 2006-10-30 | 4,710 | 4,820 | 4,710 | 4,760 | 429,300 | 396.67 |
| 2006-10-27 | 4,660 | 4,700 | 4,610 | 4,680 | 344,500 | 390 |
| 2006-10-26 | 4,630 | 4,630 | 4,560 | 4,600 | 85,900 | 383.33 |
| 2006-10-25 | 4,600 | 4,640 | 4,570 | 4,630 | 67,000 | 385.83 |
| 2006-10-24 | 4,640 | 4,640 | 4,540 | 4,550 | 156,500 | 379.17 |
| 2006-10-23 | 4,630 | 4,680 | 4,500 | 4,670 | 163,000 | 389.17 |
| 2006-10-20 | 4,600 | 4,630 | 4,570 | 4,580 | 109,900 | 381.67 |
| 2006-10-19 | 4,640 | 4,680 | 4,620 | 4,650 | 224,000 | 387.50 |
| 2006-10-18 | 4,560 | 4,600 | 4,510 | 4,590 | 170,200 | 382.50 |
| 2006-10-17 | 4,510 | 4,610 | 4,390 | 4,560 | 199,700 | 380 |
| 2006-10-16 | 4,520 | 4,570 | 4,450 | 4,510 | 271,600 | 375.83 |
| 2006-10-13 | 4,270 | 4,480 | 4,260 | 4,470 | 416,100 | 372.50 |
| 2006-10-12 | 4,180 | 4,200 | 4,140 | 4,180 | 401,200 | 348.33 |
| 2006-10-11 | 4,250 | 4,250 | 4,120 | 4,140 | 335,800 | 345 |
| 2006-10-10 | 4,330 | 4,370 | 4,220 | 4,260 | 218,500 | 355 |
| 2006-10-06 | 4,430 | 4,430 | 4,300 | 4,310 | 150,200 | 359.17 |
| 2006-10-05 | 4,450 | 4,520 | 4,360 | 4,400 | 210,600 | 366.67 |
| 2006-10-04 | 4,570 | 4,570 | 4,420 | 4,430 | 133,600 | 369.17 |
| 2006-10-03 | 4,560 | 4,570 | 4,520 | 4,530 | 140,900 | 377.50 |
| 2006-10-02 | 4,550 | 4,610 | 4,540 | 4,560 | 229,300 | 380 |
| 2006-09-29 | 4,480 | 4,520 | 4,480 | 4,500 | 116,200 | 375 |
| 2006-09-28 | 4,520 | 4,520 | 4,430 | 4,440 | 97,300 | 370 |
| 2006-09-27 | 4,370 | 4,490 | 4,370 | 4,480 | 162,900 | 373.33 |
| 2006-09-26 | 4,380 | 4,400 | 4,300 | 4,350 | 158,800 | 362.50 |
| 2006-09-25 | 4,440 | 4,500 | 4,270 | 4,440 | 242,300 | 370 |
| 2006-09-22 | 4,280 | 4,340 | 4,270 | 4,280 | 129,600 | 356.67 |
| 2006-09-21 | 4,400 | 4,400 | 4,310 | 4,330 | 190,700 | 360.83 |
| 2006-09-20 | 4,410 | 4,460 | 4,390 | 4,400 | 140,700 | 366.67 |
| 2006-09-19 | 4,440 | 4,440 | 4,330 | 4,390 | 217,000 | 365.83 |
| 2006-09-15 | 4,470 | 4,480 | 4,410 | 4,410 | 125,700 | 367.50 |
| 2006-09-14 | 4,510 | 4,510 | 4,400 | 4,470 | 156,900 | 372.50 |
| 2006-09-13 | 4,470 | 4,550 | 4,460 | 4,510 | 268,700 | 375.83 |
| 2006-09-12 | 4,510 | 4,530 | 4,400 | 4,420 | 394,200 | 368.33 |
| 2006-09-11 | 4,600 | 4,600 | 4,460 | 4,500 | 217,700 | 375 |
| 2006-09-08 | 4,510 | 4,610 | 4,510 | 4,600 | 277,000 | 383.33 |
| 2006-09-07 | 4,640 | 4,640 | 4,530 | 4,560 | 251,900 | 380 |
| 2006-09-06 | 4,790 | 4,800 | 4,720 | 4,720 | 111,600 | 393.33 |
| 2006-09-05 | 4,860 | 4,870 | 4,790 | 4,830 | 107,400 | 402.50 |
| 2006-09-04 | 4,830 | 4,880 | 4,830 | 4,860 | 129,300 | 405 |
| 2006-09-01 | 4,830 | 4,840 | 4,770 | 4,830 | 119,300 | 402.50 |
| 2006-08-31 | 4,780 | 4,840 | 4,720 | 4,830 | 237,700 | 402.50 |
| 2006-08-30 | 4,650 | 4,770 | 4,640 | 4,730 | 249,900 | 394.17 |
| 2006-08-29 | 4,490 | 4,660 | 4,490 | 4,600 | 223,000 | 383.33 |
| 2006-08-28 | 4,550 | 4,550 | 4,410 | 4,440 | 442,800 | 370 |
| 2006-08-25 | 4,700 | 4,720 | 4,520 | 4,560 | 577,800 | 380 |
| 2006-08-24 | 4,800 | 4,800 | 4,700 | 4,720 | 138,500 | 393.33 |
| 2006-08-23 | 4,850 | 4,850 | 4,800 | 4,810 | 97,700 | 400.83 |
| 2006-08-22 | 4,850 | 4,860 | 4,810 | 4,860 | 97,000 | 405 |
| 2006-08-21 | 4,950 | 4,970 | 4,860 | 4,880 | 91,000 | 406.67 |
| 2006-08-18 | 4,900 | 5,030 | 4,900 | 4,990 | 201,300 | 415.83 |
| 2006-08-17 | 4,840 | 4,920 | 4,830 | 4,880 | 140,300 | 406.67 |
| 2006-08-16 | 4,830 | 4,830 | 4,770 | 4,830 | 197,600 | 402.50 |
| 2006-08-15 | 4,870 | 4,870 | 4,760 | 4,800 | 213,000 | 400 |
| 2006-08-14 | 4,830 | 4,890 | 4,760 | 4,820 | 124,800 | 401.67 |
| 2006-08-11 | 4,860 | 4,950 | 4,820 | 4,840 | 118,300 | 403.33 |
| 2006-08-10 | 4,870 | 4,940 | 4,870 | 4,900 | 98,500 | 408.33 |
| 2006-08-09 | 4,900 | 4,920 | 4,840 | 4,910 | 91,100 | 409.17 |
| 2006-08-08 | 4,870 | 5,020 | 4,830 | 4,930 | 152,400 | 410.83 |
| 2006-08-07 | 4,880 | 4,940 | 4,820 | 4,860 | 213,900 | 405 |
| 2006-08-04 | 4,910 | 5,050 | 4,890 | 4,960 | 519,500 | 413.33 |
| 2006-08-03 | 5,200 | 5,270 | 5,190 | 5,210 | 66,000 | 434.17 |
| 2006-08-02 | 5,150 | 5,230 | 5,120 | 5,180 | 81,000 | 431.67 |
| 2006-08-01 | 5,200 | 5,220 | 5,130 | 5,150 | 179,200 | 429.17 |
| 2006-07-31 | 5,250 | 5,300 | 5,180 | 5,260 | 168,300 | 438.33 |
| 2006-07-28 | 5,100 | 5,210 | 5,060 | 5,160 | 191,900 | 430 |
| 2006-07-27 | 5,190 | 5,230 | 5,070 | 5,200 | 123,700 | 433.33 |
| 2006-07-26 | 5,080 | 5,200 | 5,030 | 5,170 | 153,800 | 430.83 |
| 2006-07-25 | 5,020 | 5,120 | 5,000 | 5,110 | 75,200 | 425.83 |
| 2006-07-24 | 4,970 | 4,980 | 4,890 | 4,940 | 80,000 | 411.67 |
| 2006-07-21 | 5,100 | 5,100 | 5,020 | 5,030 | 116,400 | 419.17 |
| 2006-07-20 | 5,000 | 5,100 | 4,990 | 5,090 | 88,000 | 424.17 |
| 2006-07-19 | 4,960 | 4,990 | 4,870 | 4,880 | 98,300 | 406.67 |
| 2006-07-18 | 5,050 | 5,050 | 4,960 | 5,010 | 93,700 | 417.50 |
| 2006-07-14 | 5,070 | 5,130 | 4,990 | 5,050 | 112,000 | 420.83 |
| 2006-07-13 | 5,040 | 5,050 | 4,960 | 5,000 | 174,300 | 416.67 |
| 2006-07-12 | 5,110 | 5,120 | 5,030 | 5,100 | 57,200 | 425 |
| 2006-07-11 | 5,130 | 5,150 | 5,090 | 5,140 | 70,500 | 428.33 |
| 2006-07-10 | 5,020 | 5,130 | 5,020 | 5,130 | 97,200 | 427.50 |
| 2006-07-07 | 5,150 | 5,150 | 5,070 | 5,100 | 88,700 | 425 |
| 2006-07-06 | 5,050 | 5,150 | 5,040 | 5,110 | 98,800 | 425.83 |
| 2006-07-05 | 5,070 | 5,130 | 5,060 | 5,090 | 125,400 | 424.17 |
| 2006-07-04 | 5,170 | 5,200 | 5,130 | 5,170 | 120,700 | 430.83 |
| 2006-07-03 | 5,250 | 5,250 | 5,210 | 5,210 | 113,100 | 434.17 |
| 2006-06-30 | 5,150 | 5,300 | 5,150 | 5,280 | 281,900 | 440 |
| 2006-06-29 | 5,100 | 5,120 | 5,070 | 5,090 | 164,600 | 424.17 |
| 2006-06-28 | 5,010 | 5,130 | 4,990 | 5,120 | 169,300 | 426.67 |
| 2006-06-27 | 5,060 | 5,120 | 5,010 | 5,110 | 177,400 | 425.83 |
| 2006-06-26 | 5,070 | 5,070 | 5,020 | 5,050 | 298,400 | 420.83 |
| 2006-06-23 | 4,820 | 5,040 | 4,780 | 5,040 | 217,600 | 420 |
| 2006-06-22 | 4,710 | 4,810 | 4,700 | 4,810 | 82,500 | 400.83 |
| 2006-06-21 | 4,700 | 4,720 | 4,670 | 4,700 | 215,000 | 391.67 |
| 2006-06-20 | 4,670 | 4,740 | 4,640 | 4,730 | 116,100 | 394.17 |
| 2006-06-19 | 4,720 | 4,770 | 4,700 | 4,760 | 84,100 | 396.67 |
| 2006-06-16 | 4,710 | 4,760 | 4,700 | 4,720 | 141,000 | 393.33 |
| 2006-06-15 | 4,570 | 4,670 | 4,560 | 4,610 | 134,900 | 384.17 |
| 2006-06-14 | 4,460 | 4,600 | 4,400 | 4,550 | 298,700 | 379.17 |
| 2006-06-13 | 4,690 | 4,820 | 4,560 | 4,600 | 305,300 | 383.33 |
| 2006-06-12 | 4,550 | 4,570 | 4,510 | 4,570 | 209,000 | 380.83 |
| 2006-06-09 | 4,490 | 4,720 | 4,470 | 4,700 | 350,900 | 391.67 |
| 2006-06-08 | 4,200 | 4,380 | 4,060 | 4,340 | 267,000 | 361.67 |
| 2006-06-07 | 4,500 | 4,500 | 4,350 | 4,360 | 132,300 | 363.33 |
| 2006-06-06 | 4,480 | 4,530 | 4,430 | 4,500 | 96,200 | 375 |
| 2006-06-05 | 4,620 | 4,670 | 4,570 | 4,580 | 74,600 | 381.67 |
| 2006-06-02 | 4,520 | 4,600 | 4,500 | 4,570 | 159,900 | 380.83 |
| 2006-06-01 | 4,670 | 4,670 | 4,530 | 4,560 | 87,300 | 380 |
| 2006-05-31 | 4,570 | 4,670 | 4,510 | 4,620 | 178,300 | 385 |
| 2006-05-30 | 4,660 | 4,670 | 4,610 | 4,640 | 101,900 | 386.67 |
| 2006-05-29 | 4,760 | 4,760 | 4,630 | 4,650 | 94,700 | 387.50 |
| 2006-05-26 | 4,630 | 4,680 | 4,600 | 4,680 | 71,800 | 390 |
| 2006-05-25 | 4,640 | 4,650 | 4,520 | 4,600 | 103,700 | 383.33 |
| 2006-05-24 | 4,680 | 4,710 | 4,580 | 4,590 | 128,600 | 382.50 |
| 2006-05-23 | 4,660 | 4,720 | 4,570 | 4,670 | 137,200 | 389.17 |
| 2006-05-22 | 4,800 | 4,850 | 4,760 | 4,760 | 78,000 | 396.67 |
| 2006-05-19 | 4,720 | 4,770 | 4,700 | 4,770 | 129,000 | 397.50 |
| 2006-05-18 | 4,710 | 4,730 | 4,530 | 4,700 | 326,400 | 391.67 |
| 2006-05-17 | 4,840 | 4,840 | 4,750 | 4,780 | 262,400 | 398.33 |
| 2006-05-16 | 5,010 | 5,080 | 4,850 | 4,850 | 332,800 | 404.17 |
| 2006-05-15 | 4,770 | 4,920 | 4,750 | 4,860 | 315,100 | 405 |
| 2006-05-12 | 4,800 | 4,830 | 4,620 | 4,720 | 467,800 | 393.33 |
| 2006-05-11 | 5,060 | 5,060 | 4,920 | 4,930 | 203,400 | 410.83 |
| 2006-05-10 | 5,060 | 5,180 | 5,050 | 5,160 | 148,100 | 430 |
| 2006-05-09 | 5,120 | 5,180 | 5,010 | 5,050 | 151,700 | 420.83 |
| 2006-05-08 | 5,310 | 5,320 | 5,120 | 5,220 | 202,700 | 435 |
| 2006-05-02 | 5,130 | 5,210 | 5,120 | 5,180 | 93,500 | 431.67 |
| 2006-05-01 | 5,180 | 5,180 | 5,100 | 5,140 | 76,300 | 428.33 |
| 2006-04-28 | 5,030 | 5,140 | 5,010 | 5,110 | 147,900 | 425.83 |
| 2006-04-27 | 5,070 | 5,100 | 5,040 | 5,040 | 174,800 | 420 |
| 2006-04-26 | 4,910 | 5,060 | 4,900 | 5,020 | 129,000 | 418.33 |
| 2006-04-25 | 4,870 | 4,890 | 4,810 | 4,860 | 84,200 | 405 |
| 2006-04-24 | 4,970 | 4,970 | 4,830 | 4,850 | 76,300 | 404.17 |
| 2006-04-21 | 5,010 | 5,010 | 4,960 | 4,990 | 151,600 | 415.83 |
| 2006-04-20 | 5,080 | 5,090 | 5,030 | 5,040 | 43,300 | 420 |
| 2006-04-19 | 5,110 | 5,140 | 5,060 | 5,070 | 70,000 | 422.50 |
| 2006-04-18 | 5,030 | 5,100 | 5,000 | 5,080 | 107,300 | 423.33 |
| 2006-04-17 | 5,060 | 5,080 | 5,010 | 5,020 | 70,400 | 418.33 |
| 2006-04-14 | 5,100 | 5,110 | 5,030 | 5,080 | 82,600 | 423.33 |
| 2006-04-13 | 5,090 | 5,110 | 4,980 | 5,010 | 126,500 | 417.50 |
| 2006-04-12 | 5,050 | 5,100 | 5,020 | 5,050 | 86,900 | 420.83 |
| 2006-04-11 | 5,110 | 5,130 | 5,020 | 5,050 | 146,700 | 420.83 |
| 2006-04-10 | 5,210 | 5,220 | 5,120 | 5,160 | 87,400 | 430 |
| 2006-04-07 | 5,150 | 5,200 | 5,060 | 5,180 | 145,000 | 431.67 |
| 2006-04-06 | 5,170 | 5,270 | 5,170 | 5,200 | 84,700 | 433.33 |
| 2006-04-05 | 5,260 | 5,370 | 5,160 | 5,170 | 125,000 | 430.83 |
| 2006-04-04 | 5,220 | 5,240 | 5,170 | 5,180 | 63,100 | 431.67 |
| 2006-04-03 | 5,090 | 5,330 | 5,090 | 5,220 | 210,800 | 435 |
| 2006-03-31 | 5,050 | 5,230 | 5,050 | 5,130 | 266,000 | 427.50 |
| 2006-03-30 | 5,090 | 5,120 | 5,020 | 5,040 | 201,900 | 420 |
| 2006-03-29 | 5,190 | 5,200 | 5,070 | 5,190 | 109,800 | 432.50 |
| 2006-03-28 | 5,160 | 5,290 | 5,160 | 5,210 | 213,300 | 434.17 |
| 2006-03-27 | 4,950 | 5,170 | 4,950 | 5,160 | 223,100 | 430 |
| 2006-03-24 | 4,990 | 5,000 | 4,900 | 4,930 | 76,600 | 410.83 |
| 2006-03-23 | 4,770 | 5,100 | 4,740 | 4,980 | 291,500 | 415 |
| 2006-03-22 | 4,740 | 4,810 | 4,730 | 4,770 | 175,700 | 397.50 |
| 2006-03-20 | 4,830 | 4,850 | 4,760 | 4,790 | 93,500 | 399.17 |
| 2006-03-17 | 4,830 | 4,860 | 4,790 | 4,850 | 55,900 | 404.17 |
| 2006-03-16 | 4,800 | 4,820 | 4,740 | 4,770 | 62,500 | 397.50 |
| 2006-03-15 | 4,850 | 4,870 | 4,800 | 4,840 | 54,700 | 403.33 |
| 2006-03-14 | 4,890 | 4,910 | 4,860 | 4,880 | 115,800 | 406.67 |
| 2006-03-13 | 4,810 | 4,830 | 4,780 | 4,820 | 92,200 | 401.67 |
| 2006-03-10 | 4,620 | 4,740 | 4,620 | 4,730 | 165,600 | 394.17 |
| 2006-03-09 | 4,550 | 4,630 | 4,550 | 4,620 | 154,200 | 385 |
| 2006-03-08 | 4,560 | 4,580 | 4,520 | 4,550 | 124,400 | 379.17 |
| 2006-03-07 | 4,630 | 4,650 | 4,550 | 4,610 | 108,100 | 384.17 |
| 2006-03-06 | 4,600 | 4,620 | 4,510 | 4,620 | 85,500 | 385 |
| 2006-03-03 | 4,710 | 4,720 | 4,550 | 4,590 | 223,300 | 382.50 |
| 2006-03-02 | 4,770 | 4,800 | 4,680 | 4,710 | 208,200 | 392.50 |
| 2006-03-01 | 4,880 | 4,880 | 4,720 | 4,760 | 117,900 | 396.67 |
| 2006-02-28 | 4,820 | 4,940 | 4,760 | 4,870 | 210,800 | 405.83 |
| 2006-02-27 | 4,810 | 4,810 | 4,700 | 4,720 | 152,300 | 393.33 |
| 2006-02-24 | 4,820 | 4,830 | 4,730 | 4,770 | 86,400 | 397.50 |
| 2006-02-23 | 4,700 | 4,860 | 4,700 | 4,800 | 152,200 | 400 |
| 2006-02-22 | 4,650 | 4,760 | 4,610 | 4,690 | 140,400 | 390.83 |
| 2006-02-21 | 4,520 | 4,620 | 4,480 | 4,550 | 142,800 | 379.17 |
| 2006-02-20 | 4,700 | 4,740 | 4,550 | 4,570 | 150,000 | 380.83 |
| 2006-02-17 | 4,730 | 4,770 | 4,650 | 4,650 | 187,300 | 387.50 |
| 2006-02-16 | 4,730 | 4,780 | 4,720 | 4,760 | 188,700 | 396.67 |
| 2006-02-15 | 4,910 | 4,910 | 4,760 | 4,800 | 161,000 | 400 |
| 2006-02-14 | 4,920 | 4,990 | 4,800 | 4,900 | 217,700 | 408.33 |
| 2006-02-13 | 5,120 | 5,150 | 4,950 | 4,970 | 182,100 | 414.17 |
| 2006-02-10 | 5,200 | 5,330 | 5,030 | 5,050 | 233,900 | 420.83 |
| 2006-02-09 | 5,300 | 5,420 | 5,240 | 5,270 | 306,300 | 439.17 |
| 2006-02-08 | 5,170 | 5,360 | 5,160 | 5,230 | 485,500 | 435.83 |
| 2006-02-07 | 4,950 | 5,360 | 4,950 | 5,190 | 846,600 | 432.50 |
| 2006-02-06 | 4,660 | 4,870 | 4,660 | 4,860 | 540,800 | 405 |
| 2006-02-03 | 4,520 | 4,540 | 4,460 | 4,510 | 87,200 | 375.83 |
| 2006-02-02 | 4,560 | 4,580 | 4,530 | 4,530 | 62,800 | 377.50 |
| 2006-02-01 | 4,580 | 4,600 | 4,510 | 4,510 | 88,400 | 375.83 |
| 2006-01-31 | 4,520 | 4,590 | 4,490 | 4,580 | 132,800 | 381.67 |
| 2006-01-30 | 4,600 | 4,600 | 4,500 | 4,510 | 132,600 | 375.83 |
| 2006-01-27 | 4,420 | 4,550 | 4,380 | 4,550 | 154,600 | 379.17 |
| 2006-01-26 | 4,380 | 4,400 | 4,320 | 4,320 | 87,800 | 360 |
| 2006-01-25 | 4,340 | 4,430 | 4,330 | 4,370 | 108,500 | 364.17 |
| 2006-01-24 | 4,220 | 4,350 | 4,220 | 4,320 | 98,100 | 360 |
| 2006-01-23 | 4,270 | 4,340 | 4,200 | 4,210 | 154,900 | 350.83 |
| 2006-01-20 | 4,490 | 4,490 | 4,320 | 4,350 | 133,400 | 362.50 |
| 2006-01-19 | 4,330 | 4,510 | 4,280 | 4,360 | 187,400 | 363.33 |
| 2006-01-18 | 4,590 | 4,600 | 4,290 | 4,380 | 213,600 | 365 |
| 2006-01-17 | 4,670 | 4,810 | 4,590 | 4,590 | 401,900 | 382.50 |
| 2006-01-16 | 4,580 | 4,730 | 4,530 | 4,680 | 249,700 | 390 |
| 2006-01-13 | 4,490 | 4,580 | 4,450 | 4,570 | 128,100 | 380.83 |
| 2006-01-12 | 4,460 | 4,530 | 4,420 | 4,500 | 162,300 | 375 |
| 2006-01-11 | 4,530 | 4,540 | 4,440 | 4,470 | 172,500 | 372.50 |
| 2006-01-10 | 4,620 | 4,640 | 4,510 | 4,530 | 165,700 | 377.50 |
| 2006-01-06 | 4,600 | 4,670 | 4,590 | 4,620 | 278,000 | 385 |
| 2006-01-05 | 4,550 | 4,590 | 4,480 | 4,590 | 266,600 | 382.50 |
| 2006-01-04 | 4,500 | 4,520 | 4,440 | 4,450 | 61,700 | 370.83 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
