6871 (株)日本マイクロニクス 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 | 4,230 | 4,400 | 4,220 | 4,400 | 89,800 | 2,200 |
| 2006-12-28 | 4,130 | 4,220 | 4,070 | 4,200 | 68,300 | 2,100 |
| 2006-12-27 | 4,060 | 4,120 | 4,060 | 4,090 | 29,700 | 2,045 |
| 2006-12-26 | 3,910 | 4,050 | 3,910 | 4,030 | 42,600 | 2,015 |
| 2006-12-25 | 4,000 | 4,000 | 3,930 | 3,950 | 48,700 | 1,975 |
| 2006-12-22 | 4,030 | 4,030 | 3,980 | 3,990 | 141,000 | 1,995 |
| 2006-12-21 | 4,090 | 4,090 | 4,010 | 4,040 | 104,600 | 2,020 |
| 2006-12-20 | 3,920 | 4,130 | 3,910 | 4,090 | 144,200 | 2,045 |
| 2006-12-19 | 4,050 | 4,090 | 3,810 | 3,850 | 112,700 | 1,925 |
| 2006-12-18 | 4,000 | 4,150 | 3,980 | 4,100 | 139,500 | 2,050 |
| 2006-12-15 | 3,980 | 3,980 | 3,910 | 3,930 | 43,100 | 1,965 |
| 2006-12-14 | 3,970 | 3,990 | 3,910 | 3,950 | 45,400 | 1,975 |
| 2006-12-13 | 3,880 | 4,000 | 3,830 | 3,970 | 63,200 | 1,985 |
| 2006-12-12 | 3,890 | 3,890 | 3,820 | 3,870 | 78,200 | 1,935 |
| 2006-12-11 | 3,770 | 3,890 | 3,770 | 3,880 | 92,000 | 1,940 |
| 2006-12-08 | 3,800 | 3,800 | 3,700 | 3,750 | 51,500 | 1,875 |
| 2006-12-07 | 3,810 | 3,810 | 3,690 | 3,760 | 63,300 | 1,880 |
| 2006-12-06 | 3,780 | 3,820 | 3,720 | 3,760 | 70,500 | 1,880 |
| 2006-12-05 | 3,770 | 3,860 | 3,750 | 3,820 | 181,100 | 1,910 |
| 2006-12-04 | 3,670 | 3,740 | 3,610 | 3,720 | 106,200 | 1,860 |
| 2006-12-01 | 3,600 | 3,670 | 3,580 | 3,650 | 91,900 | 1,825 |
| 2006-11-30 | 3,610 | 3,660 | 3,550 | 3,600 | 101,900 | 1,800 |
| 2006-11-29 | 3,540 | 3,650 | 3,520 | 3,600 | 113,000 | 1,800 |
| 2006-11-28 | 3,530 | 3,600 | 3,510 | 3,520 | 76,600 | 1,760 |
| 2006-11-27 | 3,550 | 3,670 | 3,480 | 3,670 | 91,300 | 1,835 |
| 2006-11-24 | 3,600 | 3,630 | 3,570 | 3,580 | 63,000 | 1,790 |
| 2006-11-22 | 3,620 | 3,670 | 3,570 | 3,640 | 87,300 | 1,820 |
| 2006-11-21 | 3,550 | 3,610 | 3,530 | 3,600 | 71,000 | 1,800 |
| 2006-11-20 | 3,570 | 3,570 | 3,460 | 3,470 | 48,500 | 1,735 |
| 2006-11-17 | 3,550 | 3,600 | 3,510 | 3,580 | 87,400 | 1,790 |
| 2006-11-16 | 3,500 | 3,590 | 3,500 | 3,530 | 87,300 | 1,765 |
| 2006-11-15 | 3,400 | 3,500 | 3,360 | 3,500 | 46,700 | 1,750 |
| 2006-11-14 | 3,400 | 3,400 | 3,320 | 3,360 | 12,200 | 1,680 |
| 2006-11-13 | 3,370 | 3,370 | 3,300 | 3,310 | 12,200 | 1,655 |
| 2006-11-10 | 3,390 | 3,410 | 3,310 | 3,350 | 36,800 | 1,675 |
| 2006-11-09 | 3,430 | 3,450 | 3,370 | 3,410 | 36,900 | 1,705 |
| 2006-11-08 | 3,430 | 3,430 | 3,310 | 3,360 | 18,600 | 1,680 |
| 2006-11-07 | 3,420 | 3,420 | 3,320 | 3,330 | 28,800 | 1,665 |
| 2006-11-06 | 3,400 | 3,440 | 3,360 | 3,390 | 33,100 | 1,695 |
| 2006-11-02 | 3,280 | 3,490 | 3,280 | 3,460 | 149,400 | 1,730 |
| 2006-11-01 | 3,270 | 3,370 | 3,270 | 3,310 | 25,000 | 1,655 |
| 2006-10-31 | 3,340 | 3,340 | 3,240 | 3,320 | 55,200 | 1,660 |
| 2006-10-30 | 3,360 | 3,360 | 3,290 | 3,300 | 159,800 | 1,650 |
| 2006-10-27 | 3,170 | 3,210 | 3,150 | 3,180 | 30,100 | 1,590 |
| 2006-10-26 | 3,130 | 3,260 | 3,130 | 3,200 | 86,300 | 1,600 |
| 2006-10-25 | 3,220 | 3,220 | 3,120 | 3,130 | 50,500 | 1,565 |
| 2006-10-24 | 3,340 | 3,340 | 3,220 | 3,230 | 40,300 | 1,615 |
| 2006-10-23 | 3,300 | 3,330 | 3,210 | 3,320 | 30,800 | 1,660 |
| 2006-10-20 | 3,390 | 3,390 | 3,280 | 3,340 | 36,600 | 1,670 |
| 2006-10-19 | 3,280 | 3,380 | 3,280 | 3,380 | 101,200 | 1,690 |
| 2006-10-18 | 3,200 | 3,260 | 3,170 | 3,260 | 16,300 | 1,630 |
| 2006-10-17 | 3,250 | 3,250 | 3,200 | 3,240 | 44,000 | 1,620 |
| 2006-10-16 | 3,040 | 3,190 | 3,010 | 3,150 | 59,000 | 1,575 |
| 2006-10-13 | 2,875 | 2,990 | 2,870 | 2,990 | 41,200 | 1,495 |
| 2006-10-12 | 2,940 | 2,985 | 2,865 | 2,870 | 193,400 | 1,435 |
| 2006-10-11 | 3,050 | 3,060 | 2,935 | 2,980 | 60,400 | 1,490 |
| 2006-10-10 | 3,050 | 3,070 | 3,050 | 3,050 | 14,400 | 1,525 |
| 2006-10-06 | 3,040 | 3,100 | 3,010 | 3,070 | 16,900 | 1,535 |
| 2006-10-05 | 3,130 | 3,160 | 3,050 | 3,090 | 31,400 | 1,545 |
| 2006-10-04 | 3,170 | 3,170 | 3,080 | 3,100 | 63,000 | 1,550 |
| 2006-10-03 | 3,240 | 3,240 | 3,170 | 3,190 | 26,800 | 1,595 |
| 2006-10-02 | 3,240 | 3,280 | 3,220 | 3,260 | 29,400 | 1,630 |
| 2006-09-29 | 3,260 | 3,280 | 3,190 | 3,210 | 55,000 | 1,605 |
| 2006-09-28 | 3,130 | 3,250 | 3,120 | 3,210 | 45,600 | 1,605 |
| 2006-09-27 | 3,010 | 3,150 | 3,010 | 3,140 | 38,600 | 1,570 |
| 2006-09-26 | 3,030 | 3,050 | 2,960 | 2,990 | 55,600 | 1,495 |
| 2006-09-25 | 3,050 | 3,050 | 2,960 | 3,050 | 113,300 | 1,525 |
| 2006-09-22 | 3,150 | 3,150 | 3,040 | 3,080 | 74,400 | 1,540 |
| 2006-09-21 | 3,200 | 3,200 | 3,120 | 3,180 | 26,900 | 1,590 |
| 2006-09-20 | 3,210 | 3,230 | 3,140 | 3,210 | 36,300 | 1,605 |
| 2006-09-19 | 3,270 | 3,320 | 3,210 | 3,260 | 37,000 | 1,630 |
| 2006-09-15 | 3,320 | 3,320 | 3,160 | 3,270 | 37,100 | 1,635 |
| 2006-09-14 | 3,250 | 3,310 | 3,250 | 3,300 | 29,100 | 1,650 |
| 2006-09-13 | 3,230 | 3,300 | 3,210 | 3,250 | 25,000 | 1,625 |
| 2006-09-12 | 3,280 | 3,290 | 3,210 | 3,230 | 46,600 | 1,615 |
| 2006-09-11 | 3,350 | 3,350 | 3,300 | 3,310 | 32,100 | 1,655 |
| 2006-09-08 | 3,170 | 3,360 | 3,170 | 3,300 | 72,500 | 1,650 |
| 2006-09-07 | 3,110 | 3,190 | 3,110 | 3,170 | 87,800 | 1,585 |
| 2006-09-06 | 3,250 | 3,250 | 3,180 | 3,190 | 49,800 | 1,595 |
| 2006-09-05 | 3,340 | 3,340 | 3,240 | 3,280 | 60,500 | 1,640 |
| 2006-09-04 | 3,390 | 3,450 | 3,370 | 3,380 | 28,400 | 1,690 |
| 2006-09-01 | 3,420 | 3,440 | 3,380 | 3,390 | 34,400 | 1,695 |
| 2006-08-31 | 3,410 | 3,470 | 3,380 | 3,450 | 44,400 | 1,725 |
| 2006-08-30 | 3,320 | 3,490 | 3,300 | 3,450 | 52,200 | 1,725 |
| 2006-08-29 | 3,360 | 3,420 | 3,330 | 3,340 | 29,900 | 1,670 |
| 2006-08-28 | 3,380 | 3,450 | 3,350 | 3,370 | 45,400 | 1,685 |
| 2006-08-25 | 3,400 | 3,430 | 3,330 | 3,340 | 58,500 | 1,670 |
| 2006-08-24 | 3,450 | 3,470 | 3,350 | 3,370 | 80,100 | 1,685 |
| 2006-08-23 | 3,500 | 3,510 | 3,430 | 3,470 | 81,100 | 1,735 |
| 2006-08-22 | 3,590 | 3,590 | 3,490 | 3,500 | 75,500 | 1,750 |
| 2006-08-21 | 3,570 | 3,630 | 3,530 | 3,580 | 67,700 | 1,790 |
| 2006-08-18 | 3,420 | 3,560 | 3,420 | 3,550 | 56,000 | 1,775 |
| 2006-08-17 | 3,510 | 3,510 | 3,400 | 3,430 | 58,700 | 1,715 |
| 2006-08-16 | 3,530 | 3,540 | 3,470 | 3,470 | 30,500 | 1,735 |
| 2006-08-15 | 3,500 | 3,540 | 3,450 | 3,500 | 40,600 | 1,750 |
| 2006-08-14 | 3,570 | 3,590 | 3,480 | 3,530 | 49,700 | 1,765 |
| 2006-08-11 | 3,470 | 3,580 | 3,430 | 3,580 | 115,000 | 1,790 |
| 2006-08-10 | 3,380 | 3,480 | 3,380 | 3,450 | 73,000 | 1,725 |
| 2006-08-09 | 3,400 | 3,420 | 3,350 | 3,400 | 55,700 | 1,700 |
| 2006-08-08 | 3,430 | 3,450 | 3,380 | 3,450 | 49,000 | 1,725 |
| 2006-08-07 | 3,430 | 3,480 | 3,400 | 3,440 | 124,300 | 1,720 |
| 2006-08-04 | 3,380 | 3,420 | 3,360 | 3,400 | 115,000 | 1,700 |
| 2006-08-03 | 3,250 | 3,440 | 3,250 | 3,330 | 237,600 | 1,665 |
| 2006-08-02 | 3,220 | 3,300 | 3,210 | 3,270 | 137,900 | 1,635 |
| 2006-08-01 | 3,100 | 3,210 | 3,080 | 3,190 | 95,700 | 1,595 |
| 2006-07-31 | 3,270 | 3,270 | 3,100 | 3,150 | 151,100 | 1,575 |
| 2006-07-28 | 3,170 | 3,250 | 3,150 | 3,210 | 254,200 | 1,605 |
| 2006-07-27 | 2,975 | 3,330 | 2,965 | 3,100 | 223,400 | 1,550 |
| 2006-07-26 | 2,930 | 3,010 | 2,930 | 2,965 | 143,200 | 1,482.50 |
| 2006-07-25 | 2,870 | 2,950 | 2,870 | 2,900 | 59,600 | 1,450 |
| 2006-07-24 | 2,820 | 2,920 | 2,810 | 2,845 | 58,000 | 1,422.50 |
| 2006-07-21 | 2,930 | 2,940 | 2,905 | 2,940 | 45,300 | 1,470 |
| 2006-07-20 | 2,900 | 2,955 | 2,900 | 2,935 | 68,400 | 1,467.50 |
| 2006-07-19 | 2,780 | 2,850 | 2,770 | 2,820 | 48,300 | 1,410 |
| 2006-07-18 | 2,815 | 2,865 | 2,780 | 2,780 | 84,900 | 1,390 |
| 2006-07-14 | 2,725 | 2,860 | 2,715 | 2,775 | 77,800 | 1,387.50 |
| 2006-07-13 | 2,700 | 2,780 | 2,695 | 2,710 | 26,900 | 1,355 |
| 2006-07-12 | 2,820 | 2,900 | 2,780 | 2,810 | 44,600 | 1,405 |
| 2006-07-11 | 2,950 | 2,950 | 2,900 | 2,900 | 61,300 | 1,450 |
| 2006-07-10 | 2,820 | 2,955 | 2,760 | 2,950 | 73,900 | 1,475 |
| 2006-07-07 | 2,915 | 2,980 | 2,850 | 2,900 | 70,900 | 1,450 |
| 2006-07-06 | 2,925 | 2,950 | 2,915 | 2,925 | 67,500 | 1,462.50 |
| 2006-07-05 | 2,970 | 3,000 | 2,950 | 2,970 | 85,300 | 1,485 |
| 2006-07-04 | 3,050 | 3,060 | 2,975 | 2,995 | 119,900 | 1,497.50 |
| 2006-07-03 | 2,990 | 3,100 | 2,985 | 3,030 | 234,600 | 1,515 |
| 2006-06-30 | 2,940 | 2,985 | 2,905 | 2,985 | 105,400 | 1,492.50 |
| 2006-06-29 | 2,900 | 2,945 | 2,890 | 2,905 | 57,500 | 1,452.50 |
| 2006-06-28 | 2,870 | 2,940 | 2,870 | 2,925 | 89,800 | 1,462.50 |
| 2006-06-27 | 2,905 | 2,950 | 2,835 | 2,920 | 94,400 | 1,460 |
| 2006-06-26 | 5,730 | 5,750 | 5,680 | 5,750 | 72,100 | 1,437.50 |
| 2006-06-23 | 5,470 | 5,750 | 5,420 | 5,630 | 66,600 | 1,407.50 |
| 2006-06-22 | 5,350 | 5,480 | 5,290 | 5,480 | 30,200 | 1,370 |
| 2006-06-21 | 5,260 | 5,280 | 5,190 | 5,280 | 8,700 | 1,320 |
| 2006-06-20 | 5,320 | 5,320 | 5,230 | 5,240 | 21,300 | 1,310 |
| 2006-06-19 | 5,220 | 5,410 | 5,220 | 5,330 | 28,600 | 1,332.50 |
| 2006-06-16 | 5,270 | 5,450 | 5,190 | 5,240 | 51,200 | 1,310 |
| 2006-06-15 | 5,230 | 5,270 | 5,080 | 5,150 | 30,700 | 1,287.50 |
| 2006-06-14 | 4,910 | 5,100 | 4,900 | 5,100 | 20,200 | 1,275 |
| 2006-06-13 | 5,090 | 5,090 | 4,960 | 5,040 | 8,900 | 1,260 |
| 2006-06-12 | 5,190 | 5,190 | 4,950 | 5,150 | 21,600 | 1,287.50 |
| 2006-06-09 | 4,850 | 5,250 | 4,850 | 5,250 | 40,800 | 1,312.50 |
| 2006-06-08 | 4,910 | 5,000 | 4,660 | 4,900 | 45,100 | 1,225 |
| 2006-06-07 | 5,200 | 5,200 | 5,060 | 5,080 | 21,800 | 1,270 |
| 2006-06-06 | 5,270 | 5,290 | 5,110 | 5,160 | 27,400 | 1,290 |
| 2006-06-05 | 5,380 | 5,520 | 5,300 | 5,410 | 21,900 | 1,352.50 |
| 2006-06-02 | 5,660 | 5,660 | 5,220 | 5,420 | 41,100 | 1,355 |
| 2006-06-01 | 5,780 | 5,780 | 5,430 | 5,570 | 38,800 | 1,392.50 |
| 2006-05-31 | 5,600 | 5,750 | 5,590 | 5,690 | 54,100 | 1,422.50 |
| 2006-05-30 | 5,600 | 5,720 | 5,510 | 5,720 | 77,600 | 1,430 |
| 2006-05-29 | 5,690 | 5,690 | 5,440 | 5,570 | 90,900 | 1,392.50 |
| 2006-05-26 | 5,400 | 5,500 | 5,360 | 5,490 | 50,300 | 1,372.50 |
| 2006-05-25 | 5,270 | 5,470 | 5,260 | 5,360 | 27,600 | 1,340 |
| 2006-05-24 | 5,190 | 5,300 | 5,190 | 5,270 | 30,600 | 1,317.50 |
| 2006-05-23 | 5,100 | 5,270 | 5,100 | 5,190 | 17,500 | 1,297.50 |
| 2006-05-22 | 5,270 | 5,500 | 5,270 | 5,330 | 39,900 | 1,332.50 |
| 2006-05-19 | 5,240 | 5,240 | 5,130 | 5,230 | 4,600 | 1,307.50 |
| 2006-05-18 | 4,970 | 5,140 | 4,820 | 5,140 | 20,900 | 1,285 |
| 2006-05-17 | 5,260 | 5,290 | 5,100 | 5,270 | 16,400 | 1,317.50 |
| 2006-05-16 | 5,470 | 5,480 | 5,100 | 5,360 | 21,000 | 1,340 |
| 2006-05-15 | 5,330 | 5,480 | 5,300 | 5,480 | 11,600 | 1,370 |
| 2006-05-12 | 5,330 | 5,430 | 5,280 | 5,430 | 20,300 | 1,357.50 |
| 2006-05-11 | 5,550 | 5,560 | 5,420 | 5,420 | 36,000 | 1,355 |
| 2006-05-10 | 5,390 | 5,590 | 5,360 | 5,580 | 61,100 | 1,395 |
| 2006-05-09 | 5,320 | 5,450 | 5,300 | 5,390 | 39,100 | 1,347.50 |
| 2006-05-08 | 5,640 | 5,650 | 5,360 | 5,370 | 41,100 | 1,342.50 |
| 2006-05-02 | 5,330 | 5,590 | 5,320 | 5,570 | 66,700 | 1,392.50 |
| 2006-05-01 | 5,360 | 5,570 | 5,240 | 5,530 | 128,000 | 1,382.50 |
| 2006-04-28 | 5,030 | 5,170 | 5,010 | 5,160 | 29,600 | 1,290 |
| 2006-04-27 | 5,020 | 5,150 | 4,980 | 5,030 | 19,900 | 1,257.50 |
| 2006-04-26 | 4,820 | 4,960 | 4,820 | 4,960 | 17,100 | 1,240 |
| 2006-04-25 | 4,870 | 4,890 | 4,780 | 4,800 | 14,700 | 1,200 |
| 2006-04-24 | 4,830 | 4,920 | 4,730 | 4,890 | 12,000 | 1,222.50 |
| 2006-04-21 | 5,070 | 5,080 | 4,850 | 5,030 | 16,300 | 1,257.50 |
| 2006-04-20 | 5,200 | 5,200 | 5,060 | 5,080 | 21,000 | 1,270 |
| 2006-04-19 | 5,140 | 5,210 | 5,110 | 5,150 | 14,200 | 1,287.50 |
| 2006-04-18 | 5,100 | 5,150 | 5,050 | 5,130 | 10,100 | 1,282.50 |
| 2006-04-17 | 5,150 | 5,160 | 5,090 | 5,160 | 15,100 | 1,290 |
| 2006-04-14 | 5,140 | 5,180 | 5,100 | 5,130 | 14,500 | 1,282.50 |
| 2006-04-13 | 5,200 | 5,280 | 5,100 | 5,130 | 28,900 | 1,282.50 |
| 2006-04-12 | 5,150 | 5,250 | 5,130 | 5,140 | 26,200 | 1,285 |
| 2006-04-11 | 5,400 | 5,410 | 5,240 | 5,310 | 22,200 | 1,327.50 |
| 2006-04-10 | 5,350 | 5,440 | 5,320 | 5,340 | 25,900 | 1,335 |
| 2006-04-07 | 5,400 | 5,410 | 5,280 | 5,400 | 16,300 | 1,350 |
| 2006-04-06 | 5,350 | 5,410 | 5,250 | 5,370 | 26,500 | 1,342.50 |
| 2006-04-05 | 5,390 | 5,400 | 5,200 | 5,270 | 25,100 | 1,317.50 |
| 2006-04-04 | 5,310 | 5,390 | 5,300 | 5,370 | 26,200 | 1,342.50 |
| 2006-04-03 | 5,280 | 5,340 | 5,250 | 5,330 | 35,200 | 1,332.50 |
| 2006-03-31 | 5,230 | 5,260 | 5,200 | 5,260 | 27,900 | 1,315 |
| 2006-03-30 | 5,180 | 5,250 | 5,130 | 5,230 | 40,800 | 1,307.50 |
| 2006-03-29 | 4,990 | 5,190 | 4,990 | 5,150 | 40,900 | 1,287.50 |
| 2006-03-28 | 4,960 | 4,990 | 4,830 | 4,960 | 12,500 | 1,240 |
| 2006-03-27 | 4,950 | 5,020 | 4,950 | 4,980 | 28,000 | 1,245 |
| 2006-03-24 | 4,930 | 4,930 | 4,850 | 4,900 | 18,200 | 1,225 |
| 2006-03-23 | 4,740 | 4,930 | 4,740 | 4,850 | 25,400 | 1,212.50 |
| 2006-03-22 | 4,720 | 4,850 | 4,700 | 4,790 | 17,400 | 1,197.50 |
| 2006-03-20 | 4,650 | 4,710 | 4,520 | 4,670 | 22,300 | 1,167.50 |
| 2006-03-17 | 4,580 | 4,640 | 4,500 | 4,520 | 19,400 | 1,130 |
| 2006-03-16 | 4,700 | 4,710 | 4,570 | 4,590 | 24,400 | 1,147.50 |
| 2006-03-15 | 4,650 | 4,720 | 4,610 | 4,680 | 15,300 | 1,170 |
| 2006-03-14 | 4,760 | 4,800 | 4,680 | 4,690 | 15,900 | 1,172.50 |
| 2006-03-13 | 4,960 | 4,990 | 4,700 | 4,800 | 28,600 | 1,200 |
| 2006-03-10 | 4,700 | 4,930 | 4,700 | 4,890 | 36,200 | 1,222.50 |
| 2006-03-09 | 4,690 | 4,700 | 4,570 | 4,600 | 33,300 | 1,150 |
| 2006-03-08 | 4,400 | 4,600 | 4,400 | 4,520 | 29,000 | 1,130 |
| 2006-03-07 | 4,600 | 4,640 | 4,360 | 4,390 | 30,000 | 1,097.50 |
| 2006-03-06 | 4,500 | 4,810 | 4,230 | 4,700 | 48,300 | 1,175 |
| 2006-03-03 | 4,750 | 4,880 | 4,600 | 4,600 | 17,400 | 1,150 |
| 2006-03-02 | 4,900 | 5,010 | 4,810 | 4,860 | 34,900 | 1,215 |
| 2006-03-01 | 4,900 | 4,970 | 4,830 | 4,920 | 33,200 | 1,230 |
| 2006-02-28 | 4,760 | 5,180 | 4,710 | 5,180 | 73,800 | 1,295 |
| 2006-02-27 | 5,000 | 5,010 | 4,710 | 4,970 | 69,600 | 1,242.50 |
| 2006-02-24 | 5,170 | 5,260 | 5,010 | 5,010 | 65,900 | 1,252.50 |
| 2006-02-23 | 5,050 | 5,170 | 5,050 | 5,160 | 62,600 | 1,290 |
| 2006-02-22 | 4,650 | 5,030 | 4,650 | 5,000 | 65,000 | 1,250 |
| 2006-02-21 | 4,430 | 4,600 | 4,280 | 4,600 | 63,400 | 1,150 |
| 2006-02-20 | 4,380 | 4,500 | 4,180 | 4,180 | 153,500 | 1,045 |
| 2006-02-17 | 4,990 | 5,000 | 4,390 | 4,680 | 82,900 | 1,170 |
| 2006-02-16 | 5,200 | 5,300 | 5,010 | 5,100 | 50,900 | 1,275 |
| 2006-02-15 | 5,670 | 5,680 | 5,400 | 5,400 | 49,600 | 1,350 |
| 2006-02-14 | 5,550 | 5,700 | 5,330 | 5,400 | 78,000 | 1,350 |
| 2006-02-13 | 5,870 | 5,870 | 5,550 | 5,840 | 93,800 | 1,460 |
| 2006-02-10 | 5,880 | 5,910 | 5,830 | 5,900 | 84,300 | 1,475 |
| 2006-02-09 | 5,960 | 5,970 | 5,800 | 5,910 | 158,100 | 1,477.50 |
| 2006-02-08 | 6,040 | 6,090 | 5,950 | 5,950 | 35,800 | 1,487.50 |
| 2006-02-07 | 6,110 | 6,260 | 6,090 | 6,180 | 51,500 | 1,545 |
| 2006-02-06 | 5,860 | 6,180 | 5,840 | 6,110 | 77,500 | 1,527.50 |
| 2006-02-03 | 5,750 | 6,060 | 5,690 | 5,960 | 34,800 | 1,490 |
| 2006-02-02 | 5,900 | 5,950 | 5,710 | 5,820 | 34,000 | 1,455 |
| 2006-02-01 | 6,020 | 6,090 | 5,820 | 5,930 | 118,400 | 1,482.50 |
| 2006-01-31 | 6,340 | 6,380 | 6,000 | 6,320 | 66,700 | 1,580 |
| 2006-01-30 | 6,300 | 6,480 | 6,280 | 6,390 | 130,300 | 1,597.50 |
| 2006-01-27 | 5,800 | 6,250 | 5,730 | 6,240 | 182,300 | 1,560 |
| 2006-01-26 | 5,650 | 5,680 | 5,560 | 5,650 | 58,000 | 1,412.50 |
| 2006-01-25 | 5,480 | 5,610 | 5,350 | 5,580 | 71,600 | 1,395 |
| 2006-01-24 | 5,290 | 5,450 | 5,250 | 5,280 | 51,400 | 1,320 |
| 2006-01-23 | 5,170 | 5,400 | 5,100 | 5,270 | 61,700 | 1,317.50 |
| 2006-01-20 | 5,330 | 5,500 | 5,230 | 5,470 | 100,600 | 1,367.50 |
| 2006-01-19 | 4,580 | 5,130 | 4,560 | 5,130 | 89,000 | 1,282.50 |
| 2006-01-18 | 4,730 | 4,950 | 4,280 | 4,630 | 109,200 | 1,157.50 |
| 2006-01-17 | 5,020 | 5,650 | 5,020 | 5,130 | 94,600 | 1,282.50 |
| 2006-01-16 | 5,500 | 5,500 | 5,150 | 5,400 | 76,900 | 1,350 |
| 2006-01-13 | 5,670 | 5,750 | 5,450 | 5,590 | 129,400 | 1,397.50 |
| 2006-01-12 | 5,170 | 5,580 | 5,170 | 5,580 | 158,000 | 1,395 |
| 2006-01-11 | 5,000 | 5,210 | 4,990 | 5,130 | 99,600 | 1,282.50 |
| 2006-01-10 | 5,300 | 5,450 | 4,890 | 4,970 | 128,300 | 1,242.50 |
| 2006-01-06 | 4,790 | 5,150 | 4,760 | 5,100 | 243,400 | 1,275 |
| 2006-01-05 | 4,480 | 4,660 | 4,480 | 4,650 | 63,600 | 1,162.50 |
| 2006-01-04 | 4,580 | 4,620 | 4,450 | 4,620 | 34,700 | 1,155 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
