6954 ファナック(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 | 11,690 | 11,780 | 11,680 | 11,720 | 229,300 | 2,344 |
| 2006-12-28 | 11,880 | 11,890 | 11,690 | 11,730 | 514,400 | 2,346 |
| 2006-12-27 | 11,850 | 11,850 | 11,770 | 11,810 | 514,200 | 2,362 |
| 2006-12-26 | 11,660 | 11,820 | 11,650 | 11,790 | 637,800 | 2,358 |
| 2006-12-25 | 11,700 | 11,750 | 11,590 | 11,650 | 479,200 | 2,330 |
| 2006-12-22 | 11,430 | 11,720 | 11,420 | 11,700 | 1,314,900 | 2,340 |
| 2006-12-21 | 11,360 | 11,500 | 11,330 | 11,470 | 1,018,800 | 2,294 |
| 2006-12-20 | 11,310 | 11,480 | 11,310 | 11,320 | 1,356,500 | 2,264 |
| 2006-12-19 | 11,300 | 11,550 | 11,260 | 11,310 | 1,492,300 | 2,262 |
| 2006-12-18 | 11,370 | 11,370 | 11,270 | 11,300 | 720,900 | 2,260 |
| 2006-12-15 | 11,200 | 11,280 | 11,120 | 11,170 | 950,600 | 2,234 |
| 2006-12-14 | 10,830 | 11,030 | 10,810 | 11,030 | 639,700 | 2,206 |
| 2006-12-13 | 10,970 | 11,090 | 10,930 | 10,990 | 1,153,600 | 2,198 |
| 2006-12-12 | 10,800 | 10,960 | 10,780 | 10,960 | 1,322,100 | 2,192 |
| 2006-12-11 | 10,570 | 10,800 | 10,550 | 10,740 | 792,700 | 2,148 |
| 2006-12-08 | 10,490 | 10,790 | 10,490 | 10,640 | 3,653,200 | 2,128 |
| 2006-12-07 | 10,560 | 10,760 | 10,520 | 10,690 | 985,700 | 2,138 |
| 2006-12-06 | 10,630 | 10,710 | 10,480 | 10,550 | 1,427,300 | 2,110 |
| 2006-12-05 | 10,700 | 10,810 | 10,600 | 10,640 | 1,157,300 | 2,128 |
| 2006-12-04 | 10,690 | 10,690 | 10,530 | 10,600 | 863,500 | 2,120 |
| 2006-12-01 | 10,600 | 10,760 | 10,510 | 10,720 | 1,013,100 | 2,144 |
| 2006-11-30 | 10,630 | 10,630 | 10,440 | 10,550 | 998,200 | 2,110 |
| 2006-11-29 | 10,430 | 10,530 | 10,360 | 10,430 | 1,356,000 | 2,086 |
| 2006-11-28 | 10,320 | 10,440 | 10,260 | 10,420 | 1,016,600 | 2,084 |
| 2006-11-27 | 10,480 | 10,670 | 10,480 | 10,520 | 965,500 | 2,104 |
| 2006-11-24 | 10,540 | 10,620 | 10,460 | 10,550 | 1,086,900 | 2,110 |
| 2006-11-22 | 10,380 | 10,540 | 10,280 | 10,540 | 939,300 | 2,108 |
| 2006-11-21 | 10,240 | 10,560 | 10,230 | 10,460 | 1,144,300 | 2,092 |
| 2006-11-20 | 10,510 | 10,600 | 10,320 | 10,320 | 1,485,800 | 2,064 |
| 2006-11-17 | 10,690 | 10,830 | 10,610 | 10,650 | 1,103,700 | 2,130 |
| 2006-11-16 | 10,750 | 10,810 | 10,600 | 10,680 | 715,800 | 2,136 |
| 2006-11-15 | 10,650 | 10,820 | 10,580 | 10,720 | 1,015,100 | 2,144 |
| 2006-11-14 | 10,560 | 10,690 | 10,510 | 10,640 | 926,000 | 2,128 |
| 2006-11-13 | 10,280 | 10,420 | 10,230 | 10,360 | 869,800 | 2,072 |
| 2006-11-10 | 10,430 | 10,590 | 10,330 | 10,450 | 1,547,300 | 2,090 |
| 2006-11-09 | 10,640 | 10,640 | 10,380 | 10,490 | 801,800 | 2,098 |
| 2006-11-08 | 10,600 | 10,620 | 10,450 | 10,580 | 1,056,000 | 2,116 |
| 2006-11-07 | 10,670 | 10,760 | 10,550 | 10,590 | 1,760,600 | 2,118 |
| 2006-11-06 | 10,350 | 10,530 | 10,260 | 10,490 | 1,162,300 | 2,098 |
| 2006-11-02 | 10,390 | 10,470 | 10,260 | 10,380 | 1,532,800 | 2,076 |
| 2006-11-01 | 10,160 | 10,500 | 10,070 | 10,390 | 2,566,900 | 2,078 |
| 2006-10-31 | 9,660 | 10,240 | 9,660 | 10,150 | 3,753,500 | 2,030 |
| 2006-10-30 | 9,550 | 9,730 | 9,550 | 9,560 | 1,879,000 | 1,912 |
| 2006-10-27 | 9,650 | 9,650 | 9,370 | 9,470 | 1,147,000 | 1,894 |
| 2006-10-26 | 9,550 | 9,640 | 9,530 | 9,570 | 712,000 | 1,914 |
| 2006-10-25 | 9,550 | 9,560 | 9,410 | 9,440 | 531,600 | 1,888 |
| 2006-10-24 | 9,500 | 9,570 | 9,480 | 9,480 | 585,700 | 1,896 |
| 2006-10-23 | 9,490 | 9,490 | 9,400 | 9,430 | 972,300 | 1,886 |
| 2006-10-20 | 9,430 | 9,530 | 9,410 | 9,500 | 1,042,700 | 1,900 |
| 2006-10-19 | 9,660 | 9,660 | 9,410 | 9,450 | 1,145,000 | 1,890 |
| 2006-10-18 | 9,550 | 9,670 | 9,510 | 9,650 | 1,921,700 | 1,930 |
| 2006-10-17 | 9,410 | 9,560 | 9,370 | 9,540 | 1,700,400 | 1,908 |
| 2006-10-16 | 9,340 | 9,340 | 9,240 | 9,310 | 876,500 | 1,862 |
| 2006-10-13 | 9,120 | 9,270 | 9,100 | 9,240 | 2,986,900 | 1,848 |
| 2006-10-12 | 9,180 | 9,250 | 9,100 | 9,120 | 1,065,000 | 1,824 |
| 2006-10-11 | 9,320 | 9,400 | 9,170 | 9,250 | 1,084,000 | 1,850 |
| 2006-10-10 | 9,320 | 9,530 | 9,320 | 9,380 | 1,728,300 | 1,876 |
| 2006-10-06 | 9,380 | 9,420 | 9,330 | 9,370 | 973,900 | 1,874 |
| 2006-10-05 | 9,300 | 9,370 | 9,250 | 9,330 | 1,133,300 | 1,866 |
| 2006-10-04 | 9,330 | 9,370 | 9,090 | 9,130 | 1,098,300 | 1,826 |
| 2006-10-03 | 9,200 | 9,250 | 9,160 | 9,230 | 658,900 | 1,846 |
| 2006-10-02 | 9,220 | 9,270 | 9,160 | 9,200 | 923,000 | 1,840 |
| 2006-09-29 | 9,250 | 9,270 | 9,180 | 9,220 | 605,300 | 1,844 |
| 2006-09-28 | 9,170 | 9,180 | 9,100 | 9,150 | 628,300 | 1,830 |
| 2006-09-27 | 8,990 | 9,170 | 8,970 | 9,150 | 640,700 | 1,830 |
| 2006-09-26 | 8,920 | 9,020 | 8,880 | 8,920 | 699,600 | 1,784 |
| 2006-09-25 | 9,000 | 9,100 | 8,970 | 9,040 | 977,200 | 1,808 |
| 2006-09-22 | 9,140 | 9,210 | 9,050 | 9,070 | 810,800 | 1,814 |
| 2006-09-21 | 9,250 | 9,250 | 9,120 | 9,240 | 844,400 | 1,848 |
| 2006-09-20 | 9,210 | 9,210 | 9,090 | 9,170 | 1,512,200 | 1,834 |
| 2006-09-19 | 9,120 | 9,220 | 9,070 | 9,110 | 840,000 | 1,822 |
| 2006-09-15 | 9,190 | 9,200 | 9,060 | 9,090 | 901,900 | 1,818 |
| 2006-09-14 | 9,190 | 9,280 | 9,190 | 9,250 | 1,051,600 | 1,850 |
| 2006-09-13 | 9,250 | 9,330 | 9,170 | 9,180 | 716,000 | 1,836 |
| 2006-09-12 | 9,250 | 9,330 | 9,150 | 9,210 | 982,100 | 1,842 |
| 2006-09-11 | 9,370 | 9,430 | 9,210 | 9,260 | 1,085,200 | 1,852 |
| 2006-09-08 | 9,460 | 9,520 | 9,330 | 9,460 | 2,867,800 | 1,892 |
| 2006-09-07 | 9,720 | 9,730 | 9,470 | 9,560 | 889,800 | 1,912 |
| 2006-09-06 | 9,740 | 9,790 | 9,630 | 9,760 | 819,500 | 1,952 |
| 2006-09-05 | 9,800 | 9,820 | 9,630 | 9,760 | 876,800 | 1,952 |
| 2006-09-04 | 9,490 | 9,810 | 9,490 | 9,760 | 1,800,800 | 1,952 |
| 2006-09-01 | 9,210 | 9,440 | 9,210 | 9,420 | 869,000 | 1,884 |
| 2006-08-31 | 9,120 | 9,360 | 9,110 | 9,310 | 1,412,000 | 1,862 |
| 2006-08-30 | 9,320 | 9,320 | 9,120 | 9,160 | 532,300 | 1,832 |
| 2006-08-29 | 9,250 | 9,310 | 9,180 | 9,270 | 572,100 | 1,854 |
| 2006-08-28 | 9,300 | 9,370 | 9,180 | 9,220 | 601,300 | 1,844 |
| 2006-08-25 | 9,390 | 9,480 | 9,280 | 9,350 | 721,900 | 1,870 |
| 2006-08-24 | 9,470 | 9,510 | 9,380 | 9,390 | 1,466,200 | 1,878 |
| 2006-08-23 | 9,450 | 9,500 | 9,360 | 9,410 | 1,056,400 | 1,882 |
| 2006-08-22 | 9,240 | 9,370 | 9,170 | 9,360 | 835,400 | 1,872 |
| 2006-08-21 | 9,270 | 9,280 | 9,160 | 9,180 | 793,600 | 1,836 |
| 2006-08-18 | 9,260 | 9,320 | 9,220 | 9,270 | 981,300 | 1,854 |
| 2006-08-17 | 9,350 | 9,350 | 9,160 | 9,180 | 1,505,500 | 1,836 |
| 2006-08-16 | 9,180 | 9,250 | 9,110 | 9,180 | 1,680,600 | 1,836 |
| 2006-08-15 | 9,030 | 9,120 | 8,990 | 9,020 | 1,699,100 | 1,804 |
| 2006-08-14 | 8,960 | 9,050 | 8,950 | 9,020 | 2,477,100 | 1,804 |
| 2006-08-11 | 9,350 | 9,380 | 9,130 | 9,160 | 1,024,600 | 1,832 |
| 2006-08-10 | 9,300 | 9,380 | 9,210 | 9,300 | 578,400 | 1,860 |
| 2006-08-09 | 9,190 | 9,450 | 8,940 | 9,400 | 1,669,400 | 1,880 |
| 2006-08-08 | 9,120 | 9,330 | 9,080 | 9,290 | 734,000 | 1,858 |
| 2006-08-07 | 9,220 | 9,250 | 9,020 | 9,020 | 691,000 | 1,804 |
| 2006-08-04 | 9,300 | 9,380 | 9,160 | 9,220 | 708,400 | 1,844 |
| 2006-08-03 | 9,350 | 9,420 | 9,340 | 9,340 | 673,600 | 1,868 |
| 2006-08-02 | 9,320 | 9,430 | 9,270 | 9,330 | 1,013,300 | 1,866 |
| 2006-08-01 | 9,460 | 9,570 | 9,420 | 9,520 | 824,900 | 1,904 |
| 2006-07-31 | 9,680 | 9,770 | 9,540 | 9,560 | 935,200 | 1,912 |
| 2006-07-28 | 9,550 | 9,550 | 9,400 | 9,530 | 879,100 | 1,906 |
| 2006-07-27 | 9,160 | 9,490 | 9,110 | 9,450 | 946,200 | 1,890 |
| 2006-07-26 | 9,220 | 9,280 | 9,060 | 9,060 | 834,400 | 1,812 |
| 2006-07-25 | 9,260 | 9,390 | 9,240 | 9,270 | 559,800 | 1,854 |
| 2006-07-24 | 9,160 | 9,200 | 9,030 | 9,160 | 706,000 | 1,832 |
| 2006-07-21 | 9,300 | 9,360 | 9,220 | 9,250 | 687,300 | 1,850 |
| 2006-07-20 | 9,400 | 9,470 | 9,280 | 9,400 | 1,061,600 | 1,880 |
| 2006-07-19 | 9,030 | 9,420 | 8,970 | 9,280 | 1,466,900 | 1,856 |
| 2006-07-18 | 9,100 | 9,140 | 9,000 | 9,000 | 1,562,100 | 1,800 |
| 2006-07-14 | 9,180 | 9,390 | 9,120 | 9,240 | 1,907,900 | 1,848 |
| 2006-07-13 | 9,480 | 9,620 | 9,330 | 9,380 | 1,666,100 | 1,876 |
| 2006-07-12 | 9,850 | 9,990 | 9,620 | 9,680 | 882,800 | 1,936 |
| 2006-07-11 | 10,000 | 10,050 | 9,890 | 10,000 | 918,500 | 2,000 |
| 2006-07-10 | 9,570 | 10,130 | 9,560 | 10,120 | 1,557,200 | 2,024 |
| 2006-07-07 | 9,740 | 9,790 | 9,600 | 9,670 | 689,800 | 1,934 |
| 2006-07-06 | 9,850 | 9,860 | 9,600 | 9,720 | 1,066,500 | 1,944 |
| 2006-07-05 | 9,900 | 10,030 | 9,900 | 9,940 | 455,400 | 1,988 |
| 2006-07-04 | 10,180 | 10,190 | 10,060 | 10,070 | 614,500 | 2,014 |
| 2006-07-03 | 10,290 | 10,340 | 10,130 | 10,170 | 732,200 | 2,034 |
| 2006-06-30 | 10,400 | 10,500 | 10,240 | 10,280 | 1,052,300 | 2,056 |
| 2006-06-29 | 9,750 | 10,000 | 9,720 | 9,960 | 582,700 | 1,992 |
| 2006-06-28 | 9,740 | 9,850 | 9,700 | 9,740 | 777,800 | 1,948 |
| 2006-06-27 | 9,920 | 10,010 | 9,850 | 10,000 | 591,400 | 2,000 |
| 2006-06-26 | 9,860 | 9,980 | 9,720 | 9,920 | 575,000 | 1,984 |
| 2006-06-23 | 9,750 | 9,850 | 9,630 | 9,850 | 781,300 | 1,970 |
| 2006-06-22 | 9,500 | 9,930 | 9,500 | 9,870 | 1,131,600 | 1,974 |
| 2006-06-21 | 9,300 | 9,350 | 9,160 | 9,300 | 569,000 | 1,860 |
| 2006-06-20 | 9,540 | 9,570 | 9,300 | 9,330 | 982,400 | 1,866 |
| 2006-06-19 | 9,440 | 9,490 | 9,370 | 9,470 | 676,200 | 1,894 |
| 2006-06-16 | 9,270 | 9,540 | 9,270 | 9,540 | 1,488,600 | 1,908 |
| 2006-06-15 | 9,020 | 9,130 | 8,930 | 8,990 | 889,200 | 1,798 |
| 2006-06-14 | 8,610 | 9,010 | 8,610 | 8,920 | 1,127,900 | 1,784 |
| 2006-06-13 | 9,030 | 9,120 | 8,700 | 8,720 | 1,164,900 | 1,744 |
| 2006-06-12 | 9,170 | 9,260 | 9,110 | 9,190 | 1,033,100 | 1,838 |
| 2006-06-09 | 9,060 | 9,350 | 8,980 | 9,270 | 4,252,000 | 1,854 |
| 2006-06-08 | 9,500 | 9,530 | 8,970 | 9,160 | 2,319,200 | 1,832 |
| 2006-06-07 | 9,780 | 9,870 | 9,610 | 9,610 | 742,600 | 1,922 |
| 2006-06-06 | 9,940 | 9,960 | 9,810 | 9,830 | 689,800 | 1,966 |
| 2006-06-05 | 10,140 | 10,310 | 10,090 | 10,110 | 518,800 | 2,022 |
| 2006-06-02 | 10,090 | 10,390 | 10,030 | 10,340 | 1,426,600 | 2,068 |
| 2006-06-01 | 9,940 | 10,080 | 9,820 | 9,990 | 664,000 | 1,998 |
| 2006-05-31 | 10,000 | 10,040 | 9,780 | 9,930 | 748,700 | 1,986 |
| 2006-05-30 | 10,240 | 10,240 | 10,080 | 10,110 | 470,400 | 2,022 |
| 2006-05-29 | 10,470 | 10,470 | 10,170 | 10,210 | 557,100 | 2,042 |
| 2006-05-26 | 10,020 | 10,290 | 9,970 | 10,270 | 654,200 | 2,054 |
| 2006-05-25 | 10,000 | 10,130 | 9,830 | 9,920 | 623,900 | 1,984 |
| 2006-05-24 | 10,010 | 10,090 | 9,750 | 10,080 | 1,402,000 | 2,016 |
| 2006-05-23 | 10,000 | 10,090 | 9,770 | 10,010 | 1,286,600 | 2,002 |
| 2006-05-22 | 10,560 | 10,570 | 10,040 | 10,090 | 1,347,300 | 2,018 |
| 2006-05-19 | 10,370 | 10,610 | 10,310 | 10,580 | 872,200 | 2,116 |
| 2006-05-18 | 10,220 | 10,630 | 10,220 | 10,570 | 1,114,500 | 2,114 |
| 2006-05-17 | 10,490 | 10,680 | 10,450 | 10,590 | 859,200 | 2,118 |
| 2006-05-16 | 10,800 | 10,890 | 10,470 | 10,550 | 749,100 | 2,110 |
| 2006-05-15 | 10,600 | 10,740 | 10,500 | 10,690 | 886,100 | 2,138 |
| 2006-05-12 | 10,790 | 10,910 | 10,640 | 10,810 | 1,354,900 | 2,162 |
| 2006-05-11 | 10,890 | 11,180 | 10,880 | 11,060 | 998,600 | 2,212 |
| 2006-05-10 | 11,040 | 11,180 | 10,930 | 11,040 | 1,144,800 | 2,208 |
| 2006-05-09 | 11,060 | 11,110 | 10,940 | 11,020 | 655,300 | 2,204 |
| 2006-05-08 | 11,100 | 11,150 | 11,000 | 11,050 | 727,400 | 2,210 |
| 2006-05-02 | 10,900 | 11,110 | 10,800 | 11,050 | 740,600 | 2,210 |
| 2006-05-01 | 10,920 | 10,920 | 10,780 | 10,870 | 554,400 | 2,174 |
| 2006-04-28 | 11,050 | 11,080 | 10,670 | 10,770 | 1,074,900 | 2,154 |
| 2006-04-27 | 11,130 | 11,190 | 11,000 | 11,080 | 822,300 | 2,216 |
| 2006-04-26 | 10,760 | 11,120 | 10,670 | 11,110 | 1,396,800 | 2,222 |
| 2006-04-25 | 10,790 | 10,800 | 10,510 | 10,780 | 1,694,200 | 2,156 |
| 2006-04-24 | 10,800 | 11,030 | 10,660 | 10,840 | 1,340,100 | 2,168 |
| 2006-04-21 | 11,000 | 11,200 | 10,850 | 10,980 | 1,657,900 | 2,196 |
| 2006-04-20 | 11,230 | 11,310 | 11,050 | 11,100 | 1,074,400 | 2,220 |
| 2006-04-19 | 11,550 | 11,620 | 11,250 | 11,320 | 1,236,400 | 2,264 |
| 2006-04-18 | 11,260 | 11,490 | 11,240 | 11,430 | 835,200 | 2,286 |
| 2006-04-17 | 11,360 | 11,500 | 11,290 | 11,290 | 405,700 | 2,258 |
| 2006-04-14 | 11,550 | 11,550 | 11,280 | 11,360 | 959,200 | 2,272 |
| 2006-04-13 | 11,400 | 11,500 | 11,180 | 11,360 | 902,100 | 2,272 |
| 2006-04-12 | 11,240 | 11,520 | 11,240 | 11,390 | 1,118,700 | 2,278 |
| 2006-04-11 | 11,510 | 11,570 | 11,250 | 11,440 | 845,000 | 2,288 |
| 2006-04-10 | 11,580 | 11,670 | 11,490 | 11,590 | 955,100 | 2,318 |
| 2006-04-07 | 11,650 | 11,700 | 11,480 | 11,650 | 616,600 | 2,330 |
| 2006-04-06 | 11,560 | 11,660 | 11,430 | 11,640 | 833,200 | 2,328 |
| 2006-04-05 | 11,730 | 11,900 | 11,400 | 11,550 | 933,200 | 2,310 |
| 2006-04-04 | 11,700 | 11,850 | 11,500 | 11,660 | 1,088,700 | 2,332 |
| 2006-04-03 | 11,330 | 11,760 | 11,300 | 11,680 | 1,046,100 | 2,336 |
| 2006-03-31 | 11,400 | 11,440 | 11,260 | 11,330 | 767,800 | 2,266 |
| 2006-03-30 | 11,460 | 11,690 | 11,260 | 11,300 | 1,328,100 | 2,260 |
| 2006-03-29 | 10,860 | 11,310 | 10,760 | 11,260 | 974,300 | 2,252 |
| 2006-03-28 | 10,700 | 10,900 | 10,540 | 10,850 | 524,600 | 2,170 |
| 2006-03-27 | 10,700 | 10,950 | 10,700 | 10,820 | 578,300 | 2,164 |
| 2006-03-24 | 10,730 | 10,880 | 10,640 | 10,700 | 489,900 | 2,140 |
| 2006-03-23 | 10,840 | 10,900 | 10,620 | 10,660 | 801,500 | 2,132 |
| 2006-03-22 | 10,700 | 10,910 | 10,690 | 10,760 | 1,080,200 | 2,152 |
| 2006-03-20 | 10,380 | 10,840 | 10,330 | 10,790 | 1,526,800 | 2,158 |
| 2006-03-17 | 10,290 | 10,360 | 10,270 | 10,330 | 998,400 | 2,066 |
| 2006-03-16 | 10,270 | 10,320 | 10,190 | 10,230 | 1,083,300 | 2,046 |
| 2006-03-15 | 10,240 | 10,250 | 10,160 | 10,200 | 504,900 | 2,040 |
| 2006-03-14 | 10,280 | 10,280 | 10,130 | 10,150 | 618,000 | 2,030 |
| 2006-03-13 | 9,990 | 10,260 | 9,990 | 10,250 | 1,047,500 | 2,050 |
| 2006-03-10 | 9,920 | 10,090 | 9,850 | 9,920 | 2,765,800 | 1,984 |
| 2006-03-09 | 9,490 | 9,980 | 9,490 | 9,980 | 1,157,900 | 1,996 |
| 2006-03-08 | 9,570 | 9,620 | 9,360 | 9,460 | 1,032,500 | 1,892 |
| 2006-03-07 | 9,790 | 9,810 | 9,610 | 9,650 | 546,600 | 1,930 |
| 2006-03-06 | 9,630 | 9,720 | 9,560 | 9,690 | 980,100 | 1,938 |
| 2006-03-03 | 9,960 | 9,960 | 9,700 | 9,710 | 919,800 | 1,942 |
| 2006-03-02 | 9,970 | 10,050 | 9,900 | 9,960 | 604,200 | 1,992 |
| 2006-03-01 | 9,900 | 10,060 | 9,770 | 9,990 | 746,500 | 1,998 |
| 2006-02-28 | 10,000 | 10,020 | 9,700 | 9,900 | 932,700 | 1,980 |
| 2006-02-27 | 9,940 | 10,090 | 9,910 | 10,000 | 650,400 | 2,000 |
| 2006-02-24 | 9,850 | 9,880 | 9,770 | 9,840 | 510,700 | 1,968 |
| 2006-02-23 | 9,830 | 9,880 | 9,600 | 9,850 | 1,112,100 | 1,970 |
| 2006-02-22 | 9,670 | 9,830 | 9,630 | 9,730 | 939,400 | 1,946 |
| 2006-02-21 | 9,700 | 9,770 | 9,590 | 9,770 | 940,600 | 1,954 |
| 2006-02-20 | 9,700 | 9,820 | 9,510 | 9,570 | 1,255,200 | 1,914 |
| 2006-02-17 | 10,010 | 10,110 | 9,760 | 9,760 | 1,009,800 | 1,952 |
| 2006-02-16 | 9,850 | 10,010 | 9,720 | 10,000 | 1,026,600 | 2,000 |
| 2006-02-15 | 10,060 | 10,120 | 9,820 | 9,840 | 1,045,800 | 1,968 |
| 2006-02-14 | 9,690 | 10,080 | 9,520 | 10,060 | 1,809,400 | 2,012 |
| 2006-02-13 | 9,780 | 9,780 | 9,400 | 9,400 | 1,173,100 | 1,880 |
| 2006-02-10 | 10,030 | 10,040 | 9,630 | 9,780 | 2,339,800 | 1,956 |
| 2006-02-09 | 9,910 | 10,080 | 9,850 | 10,030 | 680,400 | 2,006 |
| 2006-02-08 | 10,000 | 10,100 | 9,800 | 9,810 | 878,600 | 1,962 |
| 2006-02-07 | 10,260 | 10,260 | 10,100 | 10,110 | 605,700 | 2,022 |
| 2006-02-06 | 10,210 | 10,300 | 10,130 | 10,260 | 791,600 | 2,052 |
| 2006-02-03 | 10,300 | 10,330 | 10,200 | 10,260 | 547,800 | 2,052 |
| 2006-02-02 | 10,240 | 10,420 | 10,240 | 10,400 | 777,500 | 2,080 |
| 2006-02-01 | 10,300 | 10,370 | 10,120 | 10,160 | 739,100 | 2,032 |
| 2006-01-31 | 10,330 | 10,340 | 10,250 | 10,330 | 610,200 | 2,066 |
| 2006-01-30 | 10,220 | 10,430 | 10,200 | 10,200 | 1,325,300 | 2,040 |
| 2006-01-27 | 10,030 | 10,050 | 9,920 | 10,040 | 1,243,200 | 2,008 |
| 2006-01-26 | 9,700 | 9,790 | 9,600 | 9,790 | 1,072,600 | 1,958 |
| 2006-01-25 | 9,540 | 9,720 | 9,500 | 9,500 | 920,400 | 1,900 |
| 2006-01-24 | 9,520 | 9,610 | 9,440 | 9,540 | 872,800 | 1,908 |
| 2006-01-23 | 9,450 | 9,490 | 9,310 | 9,350 | 969,000 | 1,870 |
| 2006-01-20 | 9,820 | 9,840 | 9,620 | 9,650 | 1,384,100 | 1,930 |
| 2006-01-19 | 9,830 | 9,950 | 9,670 | 9,750 | 1,612,200 | 1,950 |
| 2006-01-18 | 9,740 | 9,860 | 9,610 | 9,760 | 2,034,100 | 1,952 |
| 2006-01-17 | 10,310 | 10,390 | 10,040 | 10,040 | 834,400 | 2,008 |
| 2006-01-16 | 10,450 | 10,450 | 10,280 | 10,310 | 715,200 | 2,062 |
| 2006-01-13 | 10,680 | 10,680 | 10,430 | 10,570 | 1,610,300 | 2,114 |
| 2006-01-12 | 10,490 | 10,520 | 10,380 | 10,480 | 1,058,700 | 2,096 |
| 2006-01-11 | 10,200 | 10,320 | 10,030 | 10,320 | 1,109,100 | 2,064 |
| 2006-01-10 | 10,370 | 10,390 | 10,100 | 10,100 | 994,800 | 2,020 |
| 2006-01-06 | 10,330 | 10,500 | 10,300 | 10,330 | 929,700 | 2,066 |
| 2006-01-05 | 10,400 | 10,490 | 10,340 | 10,420 | 1,289,700 | 2,084 |
| 2006-01-04 | 10,210 | 10,360 | 10,120 | 10,350 | 618,400 | 2,070 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
