6907 ジオマテック(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 | 832 | 832 | 825 | 832 | 3,600 | 832 |
| 2006-12-28 | 827 | 832 | 824 | 825 | 13,900 | 825 |
| 2006-12-27 | 830 | 848 | 830 | 831 | 11,400 | 831 |
| 2006-12-26 | 840 | 841 | 827 | 830 | 12,500 | 830 |
| 2006-12-25 | 860 | 865 | 840 | 840 | 24,900 | 840 |
| 2006-12-22 | 861 | 870 | 860 | 861 | 32,700 | 861 |
| 2006-12-21 | 880 | 880 | 862 | 864 | 17,700 | 864 |
| 2006-12-20 | 885 | 898 | 883 | 885 | 18,400 | 885 |
| 2006-12-19 | 910 | 911 | 882 | 890 | 23,700 | 890 |
| 2006-12-18 | 917 | 917 | 912 | 912 | 24,200 | 912 |
| 2006-12-15 | 927 | 927 | 903 | 921 | 27,700 | 921 |
| 2006-12-14 | 884 | 905 | 882 | 900 | 26,900 | 900 |
| 2006-12-13 | 878 | 887 | 876 | 885 | 21,200 | 885 |
| 2006-12-12 | 869 | 872 | 867 | 868 | 35,200 | 868 |
| 2006-12-11 | 869 | 872 | 862 | 867 | 31,600 | 867 |
| 2006-12-08 | 866 | 881 | 860 | 869 | 43,000 | 869 |
| 2006-12-07 | 860 | 862 | 854 | 856 | 24,800 | 856 |
| 2006-12-06 | 859 | 860 | 855 | 860 | 38,000 | 860 |
| 2006-12-05 | 868 | 873 | 868 | 869 | 19,200 | 869 |
| 2006-12-04 | 860 | 867 | 858 | 867 | 20,800 | 867 |
| 2006-12-01 | 860 | 860 | 848 | 860 | 32,500 | 860 |
| 2006-11-30 | 855 | 870 | 850 | 860 | 34,400 | 860 |
| 2006-11-29 | 845 | 865 | 845 | 865 | 35,500 | 865 |
| 2006-11-28 | 818 | 850 | 811 | 845 | 44,600 | 845 |
| 2006-11-27 | 790 | 825 | 790 | 820 | 76,900 | 820 |
| 2006-11-24 | 780 | 790 | 780 | 787 | 38,700 | 787 |
| 2006-11-22 | 744 | 778 | 744 | 778 | 38,400 | 778 |
| 2006-11-21 | 770 | 774 | 737 | 744 | 74,700 | 744 |
| 2006-11-20 | 801 | 801 | 760 | 760 | 93,800 | 760 |
| 2006-11-17 | 786 | 819 | 770 | 810 | 181,100 | 810 |
| 2006-11-16 | 836 | 848 | 836 | 836 | 206,100 | 836 |
| 2006-11-15 | 1,040 | 1,043 | 1,036 | 1,036 | 9,100 | 1,036 |
| 2006-11-14 | 1,055 | 1,055 | 1,025 | 1,045 | 17,900 | 1,045 |
| 2006-11-13 | 1,080 | 1,080 | 1,050 | 1,052 | 18,800 | 1,052 |
| 2006-11-10 | 1,093 | 1,095 | 1,080 | 1,080 | 16,600 | 1,080 |
| 2006-11-09 | 1,120 | 1,120 | 1,110 | 1,113 | 13,400 | 1,113 |
| 2006-11-08 | 1,120 | 1,121 | 1,110 | 1,110 | 18,500 | 1,110 |
| 2006-11-07 | 1,126 | 1,130 | 1,120 | 1,120 | 9,500 | 1,120 |
| 2006-11-06 | 1,134 | 1,135 | 1,123 | 1,123 | 16,500 | 1,123 |
| 2006-11-02 | 1,139 | 1,140 | 1,132 | 1,133 | 13,300 | 1,133 |
| 2006-11-01 | 1,138 | 1,146 | 1,137 | 1,139 | 6,600 | 1,139 |
| 2006-10-31 | 1,156 | 1,158 | 1,141 | 1,142 | 16,000 | 1,142 |
| 2006-10-30 | 1,157 | 1,157 | 1,154 | 1,156 | 6,000 | 1,156 |
| 2006-10-27 | 1,160 | 1,160 | 1,155 | 1,156 | 6,300 | 1,156 |
| 2006-10-26 | 1,167 | 1,170 | 1,160 | 1,161 | 12,300 | 1,161 |
| 2006-10-25 | 1,189 | 1,189 | 1,170 | 1,171 | 14,900 | 1,171 |
| 2006-10-24 | 1,171 | 1,178 | 1,171 | 1,174 | 8,100 | 1,174 |
| 2006-10-23 | 1,163 | 1,170 | 1,151 | 1,169 | 19,000 | 1,169 |
| 2006-10-20 | 1,150 | 1,165 | 1,150 | 1,151 | 8,000 | 1,151 |
| 2006-10-19 | 1,143 | 1,156 | 1,140 | 1,143 | 13,900 | 1,143 |
| 2006-10-18 | 1,141 | 1,142 | 1,139 | 1,140 | 10,700 | 1,140 |
| 2006-10-17 | 1,142 | 1,142 | 1,138 | 1,141 | 6,900 | 1,141 |
| 2006-10-16 | 1,135 | 1,142 | 1,135 | 1,137 | 8,200 | 1,137 |
| 2006-10-13 | 1,140 | 1,140 | 1,130 | 1,131 | 14,400 | 1,131 |
| 2006-10-12 | 1,150 | 1,150 | 1,136 | 1,139 | 9,000 | 1,139 |
| 2006-10-11 | 1,159 | 1,166 | 1,150 | 1,151 | 8,000 | 1,151 |
| 2006-10-10 | 1,165 | 1,166 | 1,158 | 1,158 | 8,800 | 1,158 |
| 2006-10-06 | 1,183 | 1,183 | 1,165 | 1,165 | 8,000 | 1,165 |
| 2006-10-05 | 1,170 | 1,182 | 1,168 | 1,182 | 9,800 | 1,182 |
| 2006-10-04 | 1,165 | 1,170 | 1,162 | 1,169 | 6,100 | 1,169 |
| 2006-10-03 | 1,163 | 1,163 | 1,160 | 1,162 | 12,500 | 1,162 |
| 2006-10-02 | 1,165 | 1,169 | 1,159 | 1,162 | 5,100 | 1,162 |
| 2006-09-29 | 1,175 | 1,175 | 1,165 | 1,165 | 4,800 | 1,165 |
| 2006-09-28 | 1,162 | 1,176 | 1,160 | 1,176 | 4,300 | 1,176 |
| 2006-09-27 | 1,138 | 1,155 | 1,138 | 1,155 | 2,800 | 1,155 |
| 2006-09-26 | 1,168 | 1,168 | 1,130 | 1,134 | 13,500 | 1,134 |
| 2006-09-25 | 1,160 | 1,175 | 1,160 | 1,164 | 15,800 | 1,164 |
| 2006-09-22 | 1,168 | 1,175 | 1,161 | 1,173 | 24,500 | 1,173 |
| 2006-09-21 | 1,168 | 1,168 | 1,152 | 1,154 | 12,400 | 1,154 |
| 2006-09-20 | 1,184 | 1,184 | 1,168 | 1,168 | 13,800 | 1,168 |
| 2006-09-19 | 1,185 | 1,190 | 1,184 | 1,184 | 5,100 | 1,184 |
| 2006-09-15 | 1,190 | 1,190 | 1,180 | 1,185 | 10,900 | 1,185 |
| 2006-09-14 | 1,195 | 1,195 | 1,185 | 1,190 | 9,700 | 1,190 |
| 2006-09-13 | 1,212 | 1,212 | 1,197 | 1,197 | 14,300 | 1,197 |
| 2006-09-12 | 1,215 | 1,220 | 1,211 | 1,212 | 8,900 | 1,212 |
| 2006-09-11 | 1,208 | 1,214 | 1,208 | 1,208 | 7,600 | 1,208 |
| 2006-09-08 | 1,204 | 1,206 | 1,200 | 1,205 | 7,000 | 1,205 |
| 2006-09-07 | 1,208 | 1,209 | 1,203 | 1,203 | 7,100 | 1,203 |
| 2006-09-06 | 1,215 | 1,215 | 1,204 | 1,204 | 18,800 | 1,204 |
| 2006-09-05 | 1,223 | 1,223 | 1,205 | 1,217 | 6,100 | 1,217 |
| 2006-09-04 | 1,200 | 1,215 | 1,200 | 1,203 | 10,700 | 1,203 |
| 2006-09-01 | 1,201 | 1,203 | 1,196 | 1,198 | 15,500 | 1,198 |
| 2006-08-31 | 1,200 | 1,210 | 1,196 | 1,196 | 2,500 | 1,196 |
| 2006-08-30 | 1,216 | 1,216 | 1,189 | 1,200 | 19,500 | 1,200 |
| 2006-08-29 | 1,230 | 1,230 | 1,213 | 1,213 | 9,700 | 1,213 |
| 2006-08-28 | 1,234 | 1,234 | 1,213 | 1,230 | 10,600 | 1,230 |
| 2006-08-25 | 1,230 | 1,230 | 1,212 | 1,216 | 15,000 | 1,216 |
| 2006-08-24 | 1,230 | 1,230 | 1,212 | 1,224 | 18,200 | 1,224 |
| 2006-08-23 | 1,210 | 1,230 | 1,205 | 1,230 | 21,200 | 1,230 |
| 2006-08-22 | 1,205 | 1,209 | 1,200 | 1,205 | 17,400 | 1,205 |
| 2006-08-21 | 1,199 | 1,204 | 1,197 | 1,200 | 33,900 | 1,200 |
| 2006-08-18 | 1,185 | 1,197 | 1,182 | 1,197 | 12,300 | 1,197 |
| 2006-08-17 | 1,185 | 1,198 | 1,180 | 1,180 | 34,800 | 1,180 |
| 2006-08-16 | 1,175 | 1,192 | 1,170 | 1,181 | 18,800 | 1,181 |
| 2006-08-15 | 1,169 | 1,177 | 1,164 | 1,169 | 11,000 | 1,169 |
| 2006-08-14 | 1,141 | 1,155 | 1,136 | 1,150 | 14,400 | 1,150 |
| 2006-08-11 | 1,150 | 1,158 | 1,140 | 1,140 | 17,600 | 1,140 |
| 2006-08-10 | 1,150 | 1,178 | 1,150 | 1,171 | 9,700 | 1,171 |
| 2006-08-09 | 1,154 | 1,154 | 1,145 | 1,150 | 25,300 | 1,150 |
| 2006-08-08 | 1,144 | 1,158 | 1,144 | 1,150 | 15,000 | 1,150 |
| 2006-08-07 | 1,206 | 1,206 | 1,136 | 1,144 | 64,000 | 1,144 |
| 2006-08-04 | 1,228 | 1,229 | 1,205 | 1,213 | 29,900 | 1,213 |
| 2006-08-03 | 1,249 | 1,250 | 1,223 | 1,228 | 15,800 | 1,228 |
| 2006-08-02 | 1,245 | 1,250 | 1,226 | 1,233 | 18,800 | 1,233 |
| 2006-08-01 | 1,241 | 1,251 | 1,241 | 1,245 | 13,800 | 1,245 |
| 2006-07-31 | 1,225 | 1,239 | 1,225 | 1,235 | 17,800 | 1,235 |
| 2006-07-28 | 1,215 | 1,218 | 1,205 | 1,218 | 7,600 | 1,218 |
| 2006-07-27 | 1,220 | 1,220 | 1,207 | 1,207 | 10,800 | 1,207 |
| 2006-07-26 | 1,217 | 1,220 | 1,211 | 1,220 | 15,100 | 1,220 |
| 2006-07-25 | 1,244 | 1,249 | 1,220 | 1,220 | 17,400 | 1,220 |
| 2006-07-24 | 1,211 | 1,225 | 1,210 | 1,215 | 9,400 | 1,215 |
| 2006-07-21 | 1,192 | 1,219 | 1,192 | 1,207 | 10,800 | 1,207 |
| 2006-07-20 | 1,190 | 1,229 | 1,190 | 1,229 | 17,600 | 1,229 |
| 2006-07-19 | 1,225 | 1,225 | 1,189 | 1,200 | 10,700 | 1,200 |
| 2006-07-18 | 1,259 | 1,259 | 1,200 | 1,200 | 36,200 | 1,200 |
| 2006-07-14 | 1,271 | 1,271 | 1,259 | 1,262 | 24,200 | 1,262 |
| 2006-07-13 | 1,290 | 1,294 | 1,285 | 1,285 | 13,000 | 1,285 |
| 2006-07-12 | 1,300 | 1,315 | 1,299 | 1,299 | 20,600 | 1,299 |
| 2006-07-11 | 1,303 | 1,310 | 1,300 | 1,300 | 15,800 | 1,300 |
| 2006-07-10 | 1,299 | 1,300 | 1,270 | 1,295 | 18,600 | 1,295 |
| 2006-07-07 | 1,317 | 1,330 | 1,300 | 1,302 | 15,300 | 1,302 |
| 2006-07-06 | 1,323 | 1,323 | 1,302 | 1,315 | 13,000 | 1,315 |
| 2006-07-05 | 1,330 | 1,330 | 1,322 | 1,323 | 16,000 | 1,323 |
| 2006-07-04 | 1,327 | 1,340 | 1,327 | 1,332 | 25,300 | 1,332 |
| 2006-07-03 | 1,320 | 1,335 | 1,320 | 1,326 | 25,400 | 1,326 |
| 2006-06-30 | 1,320 | 1,335 | 1,292 | 1,320 | 18,500 | 1,320 |
| 2006-06-29 | 1,300 | 1,310 | 1,280 | 1,296 | 31,400 | 1,296 |
| 2006-06-28 | 1,236 | 1,280 | 1,236 | 1,260 | 24,500 | 1,260 |
| 2006-06-27 | 1,247 | 1,251 | 1,239 | 1,245 | 25,800 | 1,245 |
| 2006-06-26 | 1,245 | 1,245 | 1,232 | 1,236 | 16,400 | 1,236 |
| 2006-06-23 | 1,249 | 1,249 | 1,235 | 1,241 | 38,500 | 1,241 |
| 2006-06-22 | 1,235 | 1,244 | 1,230 | 1,240 | 59,600 | 1,240 |
| 2006-06-21 | 1,226 | 1,230 | 1,217 | 1,230 | 52,800 | 1,230 |
| 2006-06-20 | 1,245 | 1,246 | 1,222 | 1,226 | 44,500 | 1,226 |
| 2006-06-19 | 1,250 | 1,257 | 1,242 | 1,242 | 60,200 | 1,242 |
| 2006-06-16 | 1,280 | 1,280 | 1,223 | 1,239 | 148,900 | 1,239 |
| 2006-06-15 | 1,245 | 1,260 | 1,215 | 1,227 | 48,500 | 1,227 |
| 2006-06-14 | 1,255 | 1,255 | 1,217 | 1,227 | 43,400 | 1,227 |
| 2006-06-13 | 1,280 | 1,280 | 1,240 | 1,255 | 37,300 | 1,255 |
| 2006-06-12 | 1,305 | 1,310 | 1,285 | 1,285 | 28,900 | 1,285 |
| 2006-06-09 | 1,325 | 1,325 | 1,296 | 1,305 | 29,800 | 1,305 |
| 2006-06-08 | 1,350 | 1,350 | 1,326 | 1,330 | 14,600 | 1,330 |
| 2006-06-07 | 1,394 | 1,395 | 1,354 | 1,354 | 14,400 | 1,354 |
| 2006-06-06 | 1,419 | 1,419 | 1,395 | 1,395 | 10,700 | 1,395 |
| 2006-06-05 | 1,410 | 1,430 | 1,400 | 1,400 | 13,300 | 1,400 |
| 2006-06-02 | 1,401 | 1,410 | 1,380 | 1,410 | 21,300 | 1,410 |
| 2006-06-01 | 1,401 | 1,430 | 1,400 | 1,401 | 22,600 | 1,401 |
| 2006-05-31 | 1,440 | 1,450 | 1,400 | 1,400 | 30,400 | 1,400 |
| 2006-05-30 | 1,479 | 1,490 | 1,448 | 1,455 | 20,000 | 1,455 |
| 2006-05-29 | 1,489 | 1,499 | 1,474 | 1,479 | 12,200 | 1,479 |
| 2006-05-26 | 1,470 | 1,499 | 1,470 | 1,480 | 18,900 | 1,480 |
| 2006-05-25 | 1,545 | 1,548 | 1,500 | 1,500 | 26,200 | 1,500 |
| 2006-05-24 | 1,544 | 1,550 | 1,538 | 1,545 | 15,500 | 1,545 |
| 2006-05-23 | 1,590 | 1,590 | 1,530 | 1,543 | 10,300 | 1,543 |
| 2006-05-22 | 1,546 | 1,630 | 1,520 | 1,560 | 24,000 | 1,560 |
| 2006-05-19 | 1,485 | 1,485 | 1,465 | 1,476 | 10,200 | 1,476 |
| 2006-05-18 | 1,475 | 1,489 | 1,462 | 1,465 | 9,700 | 1,465 |
| 2006-05-17 | 1,481 | 1,501 | 1,475 | 1,475 | 16,000 | 1,475 |
| 2006-05-16 | 1,490 | 1,500 | 1,480 | 1,481 | 14,200 | 1,481 |
| 2006-05-15 | 1,532 | 1,536 | 1,480 | 1,486 | 22,300 | 1,486 |
| 2006-05-12 | 1,552 | 1,552 | 1,521 | 1,531 | 7,800 | 1,531 |
| 2006-05-11 | 1,562 | 1,562 | 1,550 | 1,552 | 7,600 | 1,552 |
| 2006-05-10 | 1,570 | 1,570 | 1,560 | 1,560 | 6,900 | 1,560 |
| 2006-05-09 | 1,560 | 1,564 | 1,557 | 1,559 | 6,400 | 1,559 |
| 2006-05-08 | 1,556 | 1,579 | 1,553 | 1,553 | 2,900 | 1,553 |
| 2006-05-02 | 1,552 | 1,565 | 1,547 | 1,555 | 2,500 | 1,555 |
| 2006-05-01 | 1,551 | 1,569 | 1,545 | 1,569 | 2,300 | 1,569 |
| 2006-04-28 | 1,550 | 1,560 | 1,545 | 1,560 | 2,200 | 1,560 |
| 2006-04-27 | 1,550 | 1,570 | 1,544 | 1,546 | 3,800 | 1,546 |
| 2006-04-26 | 1,537 | 1,550 | 1,537 | 1,544 | 700 | 1,544 |
| 2006-04-25 | 1,570 | 1,571 | 1,530 | 1,537 | 4,600 | 1,537 |
| 2006-04-24 | 1,550 | 1,552 | 1,521 | 1,525 | 12,200 | 1,525 |
| 2006-04-21 | 1,580 | 1,581 | 1,565 | 1,569 | 6,200 | 1,569 |
| 2006-04-20 | 1,589 | 1,589 | 1,580 | 1,580 | 6,400 | 1,580 |
| 2006-04-19 | 1,619 | 1,619 | 1,580 | 1,600 | 8,000 | 1,600 |
| 2006-04-18 | 1,602 | 1,623 | 1,600 | 1,610 | 11,300 | 1,610 |
| 2006-04-17 | 1,651 | 1,651 | 1,601 | 1,601 | 8,400 | 1,601 |
| 2006-04-14 | 1,655 | 1,659 | 1,645 | 1,646 | 5,900 | 1,646 |
| 2006-04-13 | 1,659 | 1,660 | 1,642 | 1,650 | 7,000 | 1,650 |
| 2006-04-12 | 1,644 | 1,650 | 1,636 | 1,650 | 7,300 | 1,650 |
| 2006-04-11 | 1,634 | 1,651 | 1,600 | 1,635 | 12,500 | 1,635 |
| 2006-04-10 | 1,630 | 1,641 | 1,620 | 1,621 | 7,900 | 1,621 |
| 2006-04-07 | 1,638 | 1,648 | 1,626 | 1,627 | 6,000 | 1,627 |
| 2006-04-06 | 1,651 | 1,652 | 1,630 | 1,649 | 9,400 | 1,649 |
| 2006-04-05 | 1,670 | 1,678 | 1,650 | 1,650 | 12,900 | 1,650 |
| 2006-04-04 | 1,680 | 1,683 | 1,669 | 1,669 | 8,600 | 1,669 |
| 2006-04-03 | 1,641 | 1,694 | 1,640 | 1,688 | 17,300 | 1,688 |
| 2006-03-31 | 1,654 | 1,654 | 1,637 | 1,640 | 4,200 | 1,640 |
| 2006-03-30 | 1,638 | 1,650 | 1,635 | 1,637 | 4,800 | 1,637 |
| 2006-03-29 | 1,635 | 1,645 | 1,630 | 1,640 | 5,700 | 1,640 |
| 2006-03-28 | 1,610 | 1,640 | 1,605 | 1,605 | 8,200 | 1,605 |
| 2006-03-27 | 1,620 | 1,650 | 1,610 | 1,650 | 12,300 | 1,650 |
| 2006-03-24 | 1,654 | 1,660 | 1,645 | 1,645 | 5,700 | 1,645 |
| 2006-03-23 | 1,650 | 1,660 | 1,630 | 1,650 | 11,500 | 1,650 |
| 2006-03-22 | 1,580 | 1,620 | 1,575 | 1,600 | 11,800 | 1,600 |
| 2006-03-20 | 1,571 | 1,579 | 1,550 | 1,579 | 15,900 | 1,579 |
| 2006-03-17 | 1,570 | 1,575 | 1,568 | 1,573 | 2,400 | 1,573 |
| 2006-03-16 | 1,580 | 1,582 | 1,570 | 1,572 | 3,700 | 1,572 |
| 2006-03-15 | 1,595 | 1,602 | 1,570 | 1,575 | 11,000 | 1,575 |
| 2006-03-14 | 1,570 | 1,600 | 1,551 | 1,565 | 7,100 | 1,565 |
| 2006-03-13 | 1,545 | 1,553 | 1,540 | 1,550 | 4,200 | 1,550 |
| 2006-03-10 | 1,554 | 1,570 | 1,525 | 1,537 | 10,100 | 1,537 |
| 2006-03-09 | 1,536 | 1,544 | 1,525 | 1,540 | 5,400 | 1,540 |
| 2006-03-08 | 1,540 | 1,541 | 1,521 | 1,521 | 10,000 | 1,521 |
| 2006-03-07 | 1,535 | 1,550 | 1,535 | 1,540 | 4,200 | 1,540 |
| 2006-03-06 | 1,569 | 1,569 | 1,541 | 1,561 | 3,700 | 1,561 |
| 2006-03-03 | 1,600 | 1,600 | 1,552 | 1,580 | 5,300 | 1,580 |
| 2006-03-02 | 1,615 | 1,619 | 1,590 | 1,590 | 2,900 | 1,590 |
| 2006-03-01 | 1,620 | 1,620 | 1,591 | 1,610 | 3,000 | 1,610 |
| 2006-02-28 | 1,660 | 1,660 | 1,610 | 1,620 | 4,800 | 1,620 |
| 2006-02-27 | 1,590 | 1,650 | 1,590 | 1,640 | 11,400 | 1,640 |
| 2006-02-24 | 1,530 | 1,570 | 1,516 | 1,570 | 7,100 | 1,570 |
| 2006-02-23 | 1,457 | 1,520 | 1,457 | 1,518 | 20,400 | 1,518 |
| 2006-02-22 | 1,520 | 1,520 | 1,497 | 1,497 | 12,900 | 1,497 |
| 2006-02-21 | 1,480 | 1,509 | 1,452 | 1,509 | 23,200 | 1,509 |
| 2006-02-20 | 1,541 | 1,550 | 1,503 | 1,503 | 11,900 | 1,503 |
| 2006-02-17 | 1,565 | 1,640 | 1,550 | 1,550 | 15,300 | 1,550 |
| 2006-02-16 | 1,619 | 1,625 | 1,570 | 1,570 | 8,000 | 1,570 |
| 2006-02-15 | 1,630 | 1,648 | 1,615 | 1,620 | 6,500 | 1,620 |
| 2006-02-14 | 1,604 | 1,630 | 1,525 | 1,610 | 16,100 | 1,610 |
| 2006-02-13 | 1,700 | 1,700 | 1,640 | 1,650 | 18,100 | 1,650 |
| 2006-02-10 | 1,728 | 1,728 | 1,690 | 1,699 | 8,100 | 1,699 |
| 2006-02-09 | 1,720 | 1,720 | 1,694 | 1,705 | 9,300 | 1,705 |
| 2006-02-08 | 1,701 | 1,719 | 1,700 | 1,702 | 11,000 | 1,702 |
| 2006-02-07 | 1,664 | 1,715 | 1,661 | 1,690 | 30,200 | 1,690 |
| 2006-02-06 | 1,600 | 1,679 | 1,599 | 1,665 | 72,300 | 1,665 |
| 2006-02-03 | 1,770 | 1,780 | 1,755 | 1,780 | 20,200 | 1,780 |
| 2006-02-02 | 1,775 | 1,790 | 1,760 | 1,779 | 23,400 | 1,779 |
| 2006-02-01 | 1,820 | 1,820 | 1,792 | 1,805 | 20,000 | 1,805 |
| 2006-01-31 | 1,850 | 1,868 | 1,830 | 1,830 | 13,000 | 1,830 |
| 2006-01-30 | 1,910 | 1,910 | 1,850 | 1,850 | 40,600 | 1,850 |
| 2006-01-27 | 1,900 | 1,902 | 1,880 | 1,880 | 34,900 | 1,880 |
| 2006-01-26 | 1,880 | 1,929 | 1,880 | 1,900 | 21,300 | 1,900 |
| 2006-01-25 | 1,896 | 1,896 | 1,841 | 1,881 | 18,800 | 1,881 |
| 2006-01-24 | 1,821 | 1,875 | 1,820 | 1,838 | 22,000 | 1,838 |
| 2006-01-23 | 1,900 | 1,920 | 1,851 | 1,851 | 24,800 | 1,851 |
| 2006-01-20 | 2,040 | 2,050 | 1,950 | 1,999 | 42,700 | 1,999 |
| 2006-01-19 | 1,830 | 1,978 | 1,830 | 1,977 | 57,800 | 1,977 |
| 2006-01-18 | 1,950 | 1,950 | 1,700 | 1,890 | 124,400 | 1,890 |
| 2006-01-17 | 2,075 | 2,100 | 1,950 | 1,983 | 98,100 | 1,983 |
| 2006-01-16 | 1,980 | 2,170 | 1,980 | 2,155 | 142,500 | 2,155 |
| 2006-01-13 | 1,880 | 1,900 | 1,860 | 1,900 | 54,700 | 1,900 |
| 2006-01-12 | 1,780 | 1,830 | 1,780 | 1,830 | 72,200 | 1,830 |
| 2006-01-11 | 1,778 | 1,778 | 1,758 | 1,765 | 13,900 | 1,765 |
| 2006-01-10 | 1,750 | 1,770 | 1,748 | 1,755 | 52,200 | 1,755 |
| 2006-01-06 | 1,751 | 1,779 | 1,747 | 1,750 | 41,600 | 1,750 |
| 2006-01-05 | 1,800 | 1,808 | 1,751 | 1,751 | 55,900 | 1,751 |
| 2006-01-04 | 1,739 | 1,790 | 1,739 | 1,770 | 32,100 | 1,770 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
