6908 イリソ電子工業(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 | 4,400 | 4,500 | 4,400 | 4,490 | 3,700 | 2,245 |
| 2006-12-28 | 4,450 | 4,500 | 4,400 | 4,500 | 18,300 | 2,250 |
| 2006-12-27 | 4,450 | 4,480 | 4,360 | 4,400 | 14,200 | 2,200 |
| 2006-12-26 | 4,330 | 4,400 | 4,290 | 4,380 | 17,800 | 2,190 |
| 2006-12-25 | 4,270 | 4,330 | 4,270 | 4,330 | 10,000 | 2,165 |
| 2006-12-22 | 4,400 | 4,400 | 4,270 | 4,350 | 10,700 | 2,175 |
| 2006-12-21 | 4,390 | 4,400 | 4,300 | 4,400 | 13,900 | 2,200 |
| 2006-12-20 | 4,400 | 4,420 | 4,300 | 4,400 | 33,800 | 2,200 |
| 2006-12-19 | 4,380 | 4,430 | 4,370 | 4,400 | 38,600 | 2,200 |
| 2006-12-18 | 4,400 | 4,480 | 4,320 | 4,430 | 92,400 | 2,215 |
| 2006-12-15 | 4,190 | 4,440 | 4,140 | 4,400 | 124,200 | 2,200 |
| 2006-12-14 | 4,110 | 4,170 | 4,020 | 4,070 | 228,900 | 2,035 |
| 2006-12-13 | 3,870 | 3,940 | 3,850 | 3,910 | 37,100 | 1,955 |
| 2006-12-12 | 3,830 | 3,840 | 3,820 | 3,820 | 16,300 | 1,910 |
| 2006-12-11 | 3,820 | 3,850 | 3,790 | 3,790 | 54,500 | 1,895 |
| 2006-12-08 | 3,880 | 3,890 | 3,800 | 3,820 | 21,700 | 1,910 |
| 2006-12-07 | 3,920 | 3,940 | 3,870 | 3,880 | 33,000 | 1,940 |
| 2006-12-06 | 3,900 | 3,930 | 3,870 | 3,890 | 33,600 | 1,945 |
| 2006-12-05 | 4,000 | 4,020 | 3,900 | 3,920 | 29,400 | 1,960 |
| 2006-12-04 | 3,900 | 3,950 | 3,880 | 3,940 | 44,300 | 1,970 |
| 2006-12-01 | 3,980 | 4,050 | 3,970 | 4,040 | 33,400 | 2,020 |
| 2006-11-30 | 3,890 | 3,980 | 3,890 | 3,960 | 24,300 | 1,980 |
| 2006-11-29 | 3,800 | 3,950 | 3,790 | 3,850 | 32,500 | 1,925 |
| 2006-11-28 | 3,700 | 3,760 | 3,700 | 3,750 | 26,600 | 1,875 |
| 2006-11-27 | 3,720 | 3,780 | 3,710 | 3,720 | 29,500 | 1,860 |
| 2006-11-24 | 3,850 | 3,950 | 3,700 | 3,720 | 33,100 | 1,860 |
| 2006-11-22 | 4,000 | 4,040 | 3,800 | 3,800 | 16,400 | 1,900 |
| 2006-11-21 | 3,990 | 4,000 | 3,970 | 4,000 | 18,400 | 2,000 |
| 2006-11-20 | 4,030 | 4,030 | 3,890 | 3,890 | 8,700 | 1,945 |
| 2006-11-17 | 4,050 | 4,050 | 4,010 | 4,020 | 3,900 | 2,010 |
| 2006-11-16 | 4,050 | 4,060 | 4,000 | 4,040 | 8,400 | 2,020 |
| 2006-11-15 | 4,050 | 4,050 | 4,000 | 4,000 | 18,800 | 2,000 |
| 2006-11-14 | 4,000 | 4,090 | 3,980 | 3,980 | 7,900 | 1,990 |
| 2006-11-13 | 4,050 | 4,050 | 4,000 | 4,020 | 5,000 | 2,010 |
| 2006-11-10 | 4,100 | 4,100 | 4,010 | 4,050 | 4,900 | 2,025 |
| 2006-11-09 | 4,030 | 4,150 | 4,030 | 4,100 | 8,900 | 2,050 |
| 2006-11-08 | 4,270 | 4,270 | 4,060 | 4,080 | 19,800 | 2,040 |
| 2006-11-07 | 4,400 | 4,400 | 4,170 | 4,200 | 14,300 | 2,100 |
| 2006-11-06 | 4,190 | 4,290 | 4,190 | 4,280 | 4,400 | 2,140 |
| 2006-11-02 | 4,180 | 4,190 | 4,100 | 4,190 | 5,700 | 2,095 |
| 2006-11-01 | 4,180 | 4,250 | 4,120 | 4,250 | 16,400 | 2,125 |
| 2006-10-31 | 4,350 | 4,350 | 4,190 | 4,200 | 11,400 | 2,100 |
| 2006-10-30 | 4,390 | 4,400 | 4,240 | 4,350 | 2,800 | 2,175 |
| 2006-10-27 | 4,230 | 4,390 | 4,230 | 4,390 | 9,900 | 2,195 |
| 2006-10-26 | 4,270 | 4,290 | 4,200 | 4,210 | 10,600 | 2,105 |
| 2006-10-25 | 4,370 | 4,380 | 4,270 | 4,270 | 9,400 | 2,135 |
| 2006-10-24 | 4,570 | 4,570 | 4,420 | 4,420 | 5,800 | 2,210 |
| 2006-10-23 | 4,400 | 4,550 | 4,390 | 4,550 | 7,200 | 2,275 |
| 2006-10-20 | 4,400 | 4,460 | 4,380 | 4,460 | 15,200 | 2,230 |
| 2006-10-19 | 4,400 | 4,400 | 4,320 | 4,350 | 12,400 | 2,175 |
| 2006-10-18 | 4,390 | 4,390 | 4,260 | 4,300 | 5,800 | 2,150 |
| 2006-10-17 | 4,200 | 4,380 | 4,200 | 4,370 | 9,900 | 2,185 |
| 2006-10-16 | 4,150 | 4,250 | 4,140 | 4,180 | 22,900 | 2,090 |
| 2006-10-13 | 4,150 | 4,190 | 4,020 | 4,110 | 6,300 | 2,055 |
| 2006-10-12 | 4,250 | 4,270 | 4,000 | 4,000 | 38,700 | 2,000 |
| 2006-10-11 | 4,470 | 4,480 | 4,280 | 4,280 | 10,400 | 2,140 |
| 2006-10-10 | 4,350 | 4,480 | 4,350 | 4,440 | 17,400 | 2,220 |
| 2006-10-06 | 4,310 | 4,430 | 4,250 | 4,410 | 15,500 | 2,205 |
| 2006-10-05 | 4,310 | 4,320 | 4,310 | 4,310 | 7,600 | 2,155 |
| 2006-10-04 | 4,340 | 4,340 | 4,210 | 4,280 | 10,500 | 2,140 |
| 2006-10-03 | 4,270 | 4,280 | 4,230 | 4,270 | 27,200 | 2,135 |
| 2006-10-02 | 4,290 | 4,340 | 4,250 | 4,270 | 21,500 | 2,135 |
| 2006-09-29 | 4,290 | 4,400 | 4,210 | 4,390 | 5,300 | 2,195 |
| 2006-09-28 | 4,320 | 4,320 | 4,180 | 4,240 | 14,500 | 2,120 |
| 2006-09-27 | 4,380 | 4,410 | 4,260 | 4,270 | 32,000 | 2,135 |
| 2006-09-26 | 4,390 | 4,490 | 4,380 | 4,470 | 16,500 | 2,235 |
| 2006-09-25 | 4,220 | 4,400 | 4,220 | 4,400 | 18,000 | 2,200 |
| 2006-09-22 | 4,300 | 4,350 | 4,140 | 4,170 | 43,800 | 2,085 |
| 2006-09-21 | 4,040 | 4,070 | 3,970 | 3,970 | 16,200 | 1,985 |
| 2006-09-20 | 4,180 | 4,180 | 4,010 | 4,020 | 8,500 | 2,010 |
| 2006-09-19 | 4,280 | 4,290 | 4,140 | 4,140 | 4,300 | 2,070 |
| 2006-09-15 | 4,190 | 4,200 | 4,070 | 4,200 | 17,100 | 2,100 |
| 2006-09-14 | 4,250 | 4,330 | 4,100 | 4,170 | 8,900 | 2,085 |
| 2006-09-13 | 4,350 | 4,350 | 4,320 | 4,330 | 19,000 | 2,165 |
| 2006-09-12 | 4,310 | 4,310 | 4,250 | 4,250 | 8,500 | 2,125 |
| 2006-09-11 | 4,400 | 4,400 | 4,300 | 4,310 | 6,800 | 2,155 |
| 2006-09-08 | 4,400 | 4,430 | 4,360 | 4,410 | 32,400 | 2,205 |
| 2006-09-07 | 4,380 | 4,410 | 4,340 | 4,400 | 66,200 | 2,200 |
| 2006-09-06 | 4,270 | 4,380 | 4,270 | 4,340 | 42,100 | 2,170 |
| 2006-09-05 | 4,280 | 4,400 | 4,250 | 4,320 | 18,500 | 2,160 |
| 2006-09-04 | 4,380 | 4,390 | 4,250 | 4,330 | 36,500 | 2,165 |
| 2006-09-01 | 4,300 | 4,370 | 4,280 | 4,280 | 22,400 | 2,140 |
| 2006-08-31 | 4,250 | 4,400 | 4,220 | 4,310 | 57,100 | 2,155 |
| 2006-08-30 | 4,190 | 4,350 | 4,190 | 4,220 | 49,300 | 2,110 |
| 2006-08-29 | 4,040 | 4,130 | 4,000 | 4,120 | 23,100 | 2,060 |
| 2006-08-28 | 3,890 | 4,060 | 3,830 | 4,040 | 30,100 | 2,020 |
| 2006-08-25 | 3,840 | 3,900 | 3,840 | 3,900 | 14,300 | 1,950 |
| 2006-08-24 | 3,840 | 3,880 | 3,780 | 3,780 | 6,700 | 1,890 |
| 2006-08-23 | 3,900 | 3,940 | 3,840 | 3,880 | 10,200 | 1,940 |
| 2006-08-22 | 3,940 | 3,940 | 3,840 | 3,880 | 9,800 | 1,940 |
| 2006-08-21 | 3,950 | 4,040 | 3,950 | 3,990 | 21,100 | 1,995 |
| 2006-08-18 | 3,860 | 3,920 | 3,850 | 3,900 | 20,000 | 1,950 |
| 2006-08-17 | 3,800 | 3,900 | 3,800 | 3,820 | 30,100 | 1,910 |
| 2006-08-16 | 3,690 | 3,790 | 3,690 | 3,790 | 22,300 | 1,895 |
| 2006-08-15 | 3,620 | 3,700 | 3,570 | 3,590 | 33,500 | 1,795 |
| 2006-08-14 | 3,520 | 3,710 | 3,520 | 3,580 | 30,400 | 1,790 |
| 2006-08-11 | 3,600 | 3,740 | 3,600 | 3,720 | 25,000 | 1,860 |
| 2006-08-10 | 3,600 | 3,680 | 3,600 | 3,650 | 11,200 | 1,825 |
| 2006-08-09 | 3,560 | 3,590 | 3,550 | 3,570 | 6,700 | 1,785 |
| 2006-08-08 | 3,520 | 3,570 | 3,460 | 3,520 | 12,300 | 1,760 |
| 2006-08-07 | 3,630 | 3,650 | 3,560 | 3,570 | 7,700 | 1,785 |
| 2006-08-04 | 3,670 | 3,700 | 3,620 | 3,670 | 10,900 | 1,835 |
| 2006-08-03 | 3,750 | 3,770 | 3,660 | 3,670 | 10,400 | 1,835 |
| 2006-08-02 | 3,760 | 3,760 | 3,680 | 3,700 | 15,500 | 1,850 |
| 2006-08-01 | 3,760 | 3,800 | 3,730 | 3,750 | 13,300 | 1,875 |
| 2006-07-31 | 3,800 | 3,810 | 3,700 | 3,760 | 10,700 | 1,880 |
| 2006-07-28 | 3,670 | 3,810 | 3,650 | 3,800 | 21,700 | 1,900 |
| 2006-07-27 | 3,560 | 3,670 | 3,540 | 3,570 | 9,600 | 1,785 |
| 2006-07-26 | 3,690 | 3,750 | 3,540 | 3,540 | 13,300 | 1,770 |
| 2006-07-25 | 3,700 | 3,770 | 3,680 | 3,710 | 14,800 | 1,855 |
| 2006-07-24 | 3,700 | 3,710 | 3,470 | 3,500 | 11,400 | 1,750 |
| 2006-07-21 | 3,720 | 3,740 | 3,650 | 3,700 | 24,500 | 1,850 |
| 2006-07-20 | 3,750 | 3,880 | 3,670 | 3,820 | 18,200 | 1,910 |
| 2006-07-19 | 3,540 | 3,620 | 3,510 | 3,600 | 23,700 | 1,800 |
| 2006-07-18 | 3,900 | 3,900 | 3,430 | 3,440 | 16,100 | 1,720 |
| 2006-07-14 | 3,860 | 4,000 | 3,820 | 3,930 | 9,200 | 1,965 |
| 2006-07-13 | 4,080 | 4,080 | 3,820 | 3,910 | 14,300 | 1,955 |
| 2006-07-12 | 4,060 | 4,190 | 4,060 | 4,170 | 44,600 | 2,085 |
| 2006-07-11 | 3,860 | 4,050 | 3,640 | 4,040 | 55,600 | 2,020 |
| 2006-07-10 | 3,950 | 3,950 | 3,890 | 3,910 | 16,700 | 1,955 |
| 2006-07-07 | 4,050 | 4,050 | 3,940 | 3,960 | 10,600 | 1,980 |
| 2006-07-06 | 3,900 | 4,050 | 3,900 | 4,050 | 39,900 | 2,025 |
| 2006-07-05 | 3,900 | 3,980 | 3,890 | 3,920 | 27,800 | 1,960 |
| 2006-07-04 | 3,920 | 3,970 | 3,860 | 3,950 | 35,900 | 1,975 |
| 2006-07-03 | 3,910 | 3,950 | 3,900 | 3,900 | 19,200 | 1,950 |
| 2006-06-30 | 3,860 | 3,900 | 3,850 | 3,900 | 33,300 | 1,950 |
| 2006-06-29 | 3,840 | 3,900 | 3,800 | 3,850 | 29,900 | 1,925 |
| 2006-06-28 | 3,610 | 3,800 | 3,590 | 3,790 | 11,400 | 1,895 |
| 2006-06-27 | 3,540 | 3,730 | 3,490 | 3,710 | 39,700 | 1,855 |
| 2006-06-26 | 3,510 | 3,530 | 3,490 | 3,490 | 9,000 | 1,745 |
| 2006-06-23 | 3,560 | 3,610 | 3,480 | 3,530 | 11,300 | 1,765 |
| 2006-06-22 | 3,690 | 3,800 | 3,550 | 3,610 | 12,800 | 1,805 |
| 2006-06-21 | 3,760 | 3,770 | 3,680 | 3,680 | 4,000 | 1,840 |
| 2006-06-20 | 3,800 | 3,820 | 3,780 | 3,800 | 42,800 | 1,900 |
| 2006-06-19 | 3,610 | 3,870 | 3,600 | 3,800 | 10,700 | 1,900 |
| 2006-06-16 | 3,580 | 3,600 | 3,490 | 3,600 | 75,500 | 1,800 |
| 2006-06-15 | 3,300 | 3,430 | 3,220 | 3,430 | 141,800 | 1,715 |
| 2006-06-14 | 3,100 | 3,280 | 3,020 | 3,200 | 59,200 | 1,600 |
| 2006-06-13 | 3,450 | 3,450 | 3,260 | 3,300 | 33,100 | 1,650 |
| 2006-06-12 | 3,600 | 3,650 | 3,420 | 3,490 | 41,100 | 1,745 |
| 2006-06-09 | 3,450 | 3,630 | 3,360 | 3,580 | 22,300 | 1,790 |
| 2006-06-08 | 3,700 | 3,700 | 3,500 | 3,500 | 17,700 | 1,750 |
| 2006-06-07 | 3,800 | 3,900 | 3,780 | 3,800 | 7,000 | 1,900 |
| 2006-06-06 | 3,830 | 3,830 | 3,800 | 3,800 | 5,500 | 1,900 |
| 2006-06-05 | 3,850 | 3,870 | 3,850 | 3,860 | 13,800 | 1,930 |
| 2006-06-02 | 3,900 | 3,940 | 3,630 | 3,800 | 25,700 | 1,900 |
| 2006-06-01 | 4,000 | 4,020 | 3,900 | 3,900 | 9,900 | 1,950 |
| 2006-05-31 | 3,970 | 4,010 | 3,950 | 3,990 | 9,100 | 1,995 |
| 2006-05-30 | 4,000 | 4,040 | 3,950 | 4,040 | 12,500 | 2,020 |
| 2006-05-29 | 4,010 | 4,050 | 4,000 | 4,040 | 19,500 | 2,020 |
| 2006-05-26 | 3,930 | 4,030 | 3,920 | 3,950 | 13,800 | 1,975 |
| 2006-05-25 | 3,860 | 3,950 | 3,850 | 3,900 | 26,600 | 1,950 |
| 2006-05-24 | 3,760 | 3,900 | 3,760 | 3,850 | 34,200 | 1,925 |
| 2006-05-23 | 3,810 | 3,850 | 3,760 | 3,760 | 18,600 | 1,880 |
| 2006-05-22 | 4,080 | 4,100 | 3,810 | 3,810 | 17,300 | 1,905 |
| 2006-05-19 | 4,000 | 4,100 | 3,920 | 4,020 | 13,000 | 2,010 |
| 2006-05-18 | 3,750 | 4,150 | 3,750 | 4,100 | 17,800 | 2,050 |
| 2006-05-17 | 3,830 | 3,970 | 3,800 | 3,890 | 17,400 | 1,945 |
| 2006-05-16 | 3,700 | 3,900 | 3,690 | 3,820 | 37,500 | 1,910 |
| 2006-05-15 | 3,850 | 3,850 | 3,660 | 3,710 | 64,200 | 1,855 |
| 2006-05-12 | 3,950 | 4,000 | 3,800 | 3,810 | 73,700 | 1,905 |
| 2006-05-11 | 4,170 | 4,200 | 4,000 | 4,050 | 24,600 | 2,025 |
| 2006-05-10 | 4,360 | 4,360 | 4,100 | 4,120 | 45,100 | 2,060 |
| 2006-05-09 | 4,510 | 4,510 | 4,350 | 4,350 | 20,300 | 2,175 |
| 2006-05-08 | 4,450 | 4,590 | 4,450 | 4,530 | 16,600 | 2,265 |
| 2006-05-02 | 4,400 | 4,460 | 4,400 | 4,440 | 4,500 | 2,220 |
| 2006-05-01 | 4,420 | 4,420 | 4,400 | 4,420 | 3,300 | 2,210 |
| 2006-04-28 | 4,330 | 4,450 | 4,280 | 4,370 | 9,600 | 2,185 |
| 2006-04-27 | 4,420 | 4,470 | 4,410 | 4,410 | 5,700 | 2,205 |
| 2006-04-26 | 4,270 | 4,450 | 4,270 | 4,390 | 8,000 | 2,195 |
| 2006-04-25 | 4,230 | 4,350 | 4,230 | 4,290 | 3,400 | 2,145 |
| 2006-04-24 | 4,350 | 4,350 | 4,230 | 4,260 | 13,000 | 2,130 |
| 2006-04-21 | 4,450 | 4,460 | 4,360 | 4,380 | 13,900 | 2,190 |
| 2006-04-20 | 4,700 | 4,700 | 4,450 | 4,450 | 17,700 | 2,225 |
| 2006-04-19 | 4,580 | 4,670 | 4,580 | 4,660 | 16,500 | 2,330 |
| 2006-04-18 | 4,500 | 4,590 | 4,500 | 4,580 | 4,800 | 2,290 |
| 2006-04-17 | 4,610 | 4,610 | 4,520 | 4,550 | 6,900 | 2,275 |
| 2006-04-14 | 4,650 | 4,650 | 4,520 | 4,560 | 7,300 | 2,280 |
| 2006-04-13 | 4,550 | 4,640 | 4,520 | 4,590 | 22,200 | 2,295 |
| 2006-04-12 | 4,540 | 4,540 | 4,470 | 4,520 | 14,900 | 2,260 |
| 2006-04-11 | 4,540 | 4,560 | 4,440 | 4,540 | 30,500 | 2,270 |
| 2006-04-10 | 4,590 | 4,600 | 4,520 | 4,540 | 7,800 | 2,270 |
| 2006-04-07 | 4,650 | 4,660 | 4,540 | 4,560 | 6,900 | 2,280 |
| 2006-04-06 | 4,500 | 4,620 | 4,500 | 4,620 | 13,800 | 2,310 |
| 2006-04-05 | 4,530 | 4,550 | 4,490 | 4,490 | 15,100 | 2,245 |
| 2006-04-04 | 4,660 | 4,660 | 4,510 | 4,530 | 34,300 | 2,265 |
| 2006-04-03 | 4,740 | 4,740 | 4,640 | 4,660 | 20,400 | 2,330 |
| 2006-03-31 | 4,650 | 4,760 | 4,640 | 4,740 | 9,400 | 2,370 |
| 2006-03-30 | 4,710 | 4,750 | 4,620 | 4,700 | 22,900 | 2,350 |
| 2006-03-29 | 4,520 | 4,680 | 4,510 | 4,560 | 30,800 | 2,280 |
| 2006-03-28 | 4,440 | 4,740 | 4,350 | 4,600 | 50,600 | 2,300 |
| 2006-03-27 | 4,450 | 4,700 | 4,370 | 4,700 | 53,200 | 2,350 |
| 2006-03-24 | 4,150 | 4,260 | 4,150 | 4,200 | 18,200 | 2,100 |
| 2006-03-23 | 4,250 | 4,300 | 4,160 | 4,160 | 18,100 | 2,080 |
| 2006-03-22 | 4,150 | 4,300 | 4,140 | 4,290 | 17,900 | 2,145 |
| 2006-03-20 | 4,380 | 4,550 | 4,300 | 4,340 | 17,700 | 2,170 |
| 2006-03-17 | 4,580 | 4,580 | 4,350 | 4,380 | 9,300 | 2,190 |
| 2006-03-16 | 4,610 | 4,610 | 4,540 | 4,590 | 6,600 | 2,295 |
| 2006-03-15 | 4,500 | 4,620 | 4,450 | 4,610 | 13,900 | 2,305 |
| 2006-03-14 | 4,410 | 4,560 | 4,390 | 4,500 | 20,400 | 2,250 |
| 2006-03-13 | 4,450 | 4,500 | 4,380 | 4,390 | 9,100 | 2,195 |
| 2006-03-10 | 4,300 | 4,450 | 4,290 | 4,360 | 8,700 | 2,180 |
| 2006-03-09 | 4,240 | 4,250 | 4,150 | 4,250 | 3,400 | 2,125 |
| 2006-03-08 | 4,170 | 4,230 | 4,090 | 4,200 | 5,900 | 2,100 |
| 2006-03-07 | 4,130 | 4,230 | 4,070 | 4,120 | 7,800 | 2,060 |
| 2006-03-06 | 4,150 | 4,150 | 4,050 | 4,150 | 8,600 | 2,075 |
| 2006-03-03 | 4,190 | 4,200 | 3,960 | 4,020 | 12,700 | 2,010 |
| 2006-03-02 | 4,550 | 4,600 | 4,320 | 4,390 | 6,300 | 2,195 |
| 2006-03-01 | 4,680 | 4,680 | 4,550 | 4,580 | 4,800 | 2,290 |
| 2006-02-28 | 4,500 | 4,800 | 4,500 | 4,790 | 25,500 | 2,395 |
| 2006-02-27 | 4,640 | 4,640 | 4,430 | 4,500 | 27,000 | 2,250 |
| 2006-02-24 | 4,600 | 4,600 | 4,440 | 4,550 | 6,100 | 2,275 |
| 2006-02-23 | 4,470 | 4,600 | 4,470 | 4,600 | 9,300 | 2,300 |
| 2006-02-22 | 4,100 | 4,480 | 4,090 | 4,470 | 21,000 | 2,235 |
| 2006-02-21 | 3,900 | 4,060 | 3,870 | 4,020 | 43,300 | 2,010 |
| 2006-02-20 | 3,980 | 4,090 | 3,780 | 3,910 | 34,100 | 1,955 |
| 2006-02-17 | 4,280 | 4,280 | 3,900 | 4,230 | 20,700 | 2,115 |
| 2006-02-16 | 4,510 | 4,560 | 4,320 | 4,330 | 7,800 | 2,165 |
| 2006-02-15 | 4,450 | 4,500 | 4,370 | 4,460 | 18,700 | 2,230 |
| 2006-02-14 | 4,490 | 4,600 | 4,220 | 4,410 | 18,800 | 2,205 |
| 2006-02-13 | 4,980 | 4,980 | 4,640 | 4,690 | 26,200 | 2,345 |
| 2006-02-10 | 5,100 | 5,130 | 4,930 | 4,930 | 50,900 | 2,465 |
| 2006-02-09 | 4,980 | 5,130 | 4,920 | 4,950 | 8,300 | 2,475 |
| 2006-02-08 | 5,020 | 5,260 | 4,910 | 4,980 | 34,400 | 2,490 |
| 2006-02-07 | 5,320 | 5,330 | 4,990 | 5,180 | 34,500 | 2,590 |
| 2006-02-06 | 5,240 | 5,490 | 5,140 | 5,310 | 76,600 | 2,655 |
| 2006-02-03 | 5,060 | 5,290 | 5,010 | 5,220 | 68,800 | 2,610 |
| 2006-02-02 | 4,660 | 5,090 | 4,660 | 5,090 | 147,400 | 2,545 |
| 2006-02-01 | 4,560 | 4,740 | 4,560 | 4,650 | 34,900 | 2,325 |
| 2006-01-31 | 4,600 | 4,610 | 4,510 | 4,510 | 29,700 | 2,255 |
| 2006-01-30 | 4,670 | 4,690 | 4,550 | 4,600 | 49,200 | 2,300 |
| 2006-01-27 | 4,650 | 4,660 | 4,580 | 4,600 | 17,600 | 2,300 |
| 2006-01-26 | 4,850 | 4,870 | 4,570 | 4,570 | 17,000 | 2,285 |
| 2006-01-25 | 4,700 | 4,900 | 4,560 | 4,760 | 28,100 | 2,380 |
| 2006-01-24 | 4,700 | 4,880 | 4,700 | 4,800 | 19,700 | 2,400 |
| 2006-01-23 | 4,940 | 4,940 | 4,500 | 4,700 | 19,200 | 2,350 |
| 2006-01-20 | 4,970 | 4,990 | 4,820 | 4,930 | 50,900 | 2,465 |
| 2006-01-19 | 4,700 | 5,000 | 4,600 | 4,920 | 52,900 | 2,460 |
| 2006-01-18 | 4,690 | 4,740 | 4,050 | 4,700 | 57,600 | 2,350 |
| 2006-01-17 | 5,360 | 5,360 | 5,000 | 5,010 | 35,400 | 2,505 |
| 2006-01-16 | 5,250 | 5,460 | 5,200 | 5,460 | 32,300 | 2,730 |
| 2006-01-13 | 5,240 | 5,250 | 5,010 | 5,250 | 24,800 | 2,625 |
| 2006-01-12 | 5,040 | 5,230 | 5,040 | 5,180 | 39,800 | 2,590 |
| 2006-01-11 | 5,140 | 5,210 | 4,680 | 4,970 | 51,900 | 2,485 |
| 2006-01-10 | 5,150 | 5,150 | 5,050 | 5,130 | 16,800 | 2,565 |
| 2006-01-06 | 5,100 | 5,150 | 4,940 | 4,940 | 53,600 | 2,470 |
| 2006-01-05 | 4,740 | 5,150 | 4,740 | 5,050 | 83,100 | 2,525 |
| 2006-01-04 | 4,490 | 4,730 | 4,460 | 4,600 | 12,300 | 2,300 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
