6960 フクダ電子(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 | 3,550 | 3,560 | 3,530 | 3,530 | 3,900 | 1,765 |
| 2006-12-28 | 3,590 | 3,590 | 3,550 | 3,550 | 10,300 | 1,775 |
| 2006-12-27 | 3,570 | 3,600 | 3,560 | 3,560 | 9,400 | 1,780 |
| 2006-12-26 | 3,610 | 3,610 | 3,580 | 3,580 | 4,000 | 1,790 |
| 2006-12-25 | 3,610 | 3,620 | 3,610 | 3,610 | 1,600 | 1,805 |
| 2006-12-22 | 3,710 | 3,710 | 3,600 | 3,600 | 14,100 | 1,800 |
| 2006-12-21 | 3,700 | 3,700 | 3,680 | 3,700 | 6,600 | 1,850 |
| 2006-12-20 | 3,690 | 3,730 | 3,690 | 3,700 | 800 | 1,850 |
| 2006-12-19 | 3,800 | 3,800 | 3,680 | 3,680 | 2,900 | 1,840 |
| 2006-12-18 | 3,790 | 3,790 | 3,650 | 3,750 | 21,200 | 1,875 |
| 2006-12-15 | 3,700 | 3,700 | 3,650 | 3,690 | 5,600 | 1,845 |
| 2006-12-14 | 3,700 | 3,700 | 3,680 | 3,680 | 2,400 | 1,840 |
| 2006-12-13 | 3,710 | 3,740 | 3,700 | 3,700 | 11,800 | 1,850 |
| 2006-12-12 | 3,710 | 3,720 | 3,710 | 3,710 | 23,100 | 1,855 |
| 2006-12-11 | 3,710 | 3,710 | 3,680 | 3,680 | 4,500 | 1,840 |
| 2006-12-08 | 3,650 | 3,700 | 3,650 | 3,690 | 3,600 | 1,845 |
| 2006-12-07 | 3,720 | 3,730 | 3,610 | 3,610 | 15,100 | 1,805 |
| 2006-12-06 | 3,700 | 3,740 | 3,690 | 3,700 | 6,800 | 1,850 |
| 2006-12-05 | 3,610 | 3,690 | 3,610 | 3,690 | 7,000 | 1,845 |
| 2006-12-04 | 3,600 | 3,630 | 3,590 | 3,590 | 4,100 | 1,795 |
| 2006-12-01 | 3,570 | 3,590 | 3,570 | 3,580 | 5,500 | 1,790 |
| 2006-11-30 | 3,540 | 3,600 | 3,500 | 3,560 | 33,000 | 1,780 |
| 2006-11-29 | 3,550 | 3,580 | 3,520 | 3,560 | 12,900 | 1,780 |
| 2006-11-28 | 3,550 | 3,560 | 3,540 | 3,540 | 9,500 | 1,770 |
| 2006-11-27 | 3,540 | 3,550 | 3,480 | 3,540 | 4,700 | 1,770 |
| 2006-11-24 | 3,570 | 3,600 | 3,540 | 3,540 | 3,200 | 1,770 |
| 2006-11-22 | 3,560 | 3,570 | 3,530 | 3,530 | 11,100 | 1,765 |
| 2006-11-21 | 3,580 | 3,590 | 3,560 | 3,560 | 3,700 | 1,780 |
| 2006-11-20 | 3,560 | 3,640 | 3,560 | 3,560 | 4,100 | 1,780 |
| 2006-11-17 | 3,610 | 3,650 | 3,590 | 3,650 | 10,300 | 1,825 |
| 2006-11-16 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 1,805 |
| 2006-11-15 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 | 1,800 |
| 2006-11-14 | 3,590 | 3,610 | 3,590 | 3,600 | 3,400 | 1,800 |
| 2006-11-13 | 3,610 | 3,610 | 3,520 | 3,550 | 1,800 | 1,775 |
| 2006-11-10 | 3,740 | 3,750 | 3,700 | 3,700 | 2,100 | 1,850 |
| 2006-11-09 | 3,710 | 3,820 | 3,710 | 3,740 | 1,500 | 1,870 |
| 2006-11-08 | 3,870 | 3,870 | 3,620 | 3,640 | 6,600 | 1,820 |
| 2006-11-07 | 3,880 | 3,880 | 3,870 | 3,870 | 300 | 1,935 |
| 2006-11-06 | 3,870 | 3,880 | 3,870 | 3,870 | 500 | 1,935 |
| 2006-11-02 | 3,830 | 3,870 | 3,820 | 3,870 | 1,500 | 1,935 |
| 2006-11-01 | 3,830 | 3,830 | 3,820 | 3,830 | 1,700 | 1,915 |
| 2006-10-31 | 3,820 | 3,880 | 3,810 | 3,820 | 2,000 | 1,910 |
| 2006-10-30 | 3,890 | 3,900 | 3,800 | 3,800 | 7,300 | 1,900 |
| 2006-10-27 | 3,860 | 3,880 | 3,860 | 3,880 | 1,100 | 1,940 |
| 2006-10-26 | 3,880 | 3,880 | 3,870 | 3,880 | 1,800 | 1,940 |
| 2006-10-25 | 3,900 | 3,900 | 3,860 | 3,870 | 2,400 | 1,935 |
| 2006-10-24 | 3,870 | 3,900 | 3,860 | 3,860 | 4,900 | 1,930 |
| 2006-10-23 | 3,860 | 3,860 | 3,860 | 3,860 | 800 | 1,930 |
| 2006-10-20 | 3,860 | 3,880 | 3,840 | 3,860 | 6,100 | 1,930 |
| 2006-10-19 | 3,780 | 3,840 | 3,780 | 3,840 | 5,900 | 1,920 |
| 2006-10-18 | 3,740 | 3,750 | 3,700 | 3,720 | 4,100 | 1,860 |
| 2006-10-17 | 3,650 | 3,690 | 3,630 | 3,630 | 6,900 | 1,815 |
| 2006-10-16 | 3,590 | 3,620 | 3,580 | 3,610 | 3,600 | 1,805 |
| 2006-10-13 | 3,560 | 3,580 | 3,520 | 3,580 | 3,500 | 1,790 |
| 2006-10-12 | 3,500 | 3,550 | 3,480 | 3,520 | 5,900 | 1,760 |
| 2006-10-11 | 3,500 | 3,520 | 3,490 | 3,520 | 2,700 | 1,760 |
| 2006-10-10 | 3,540 | 3,540 | 3,500 | 3,500 | 4,200 | 1,750 |
| 2006-10-06 | 3,580 | 3,580 | 3,540 | 3,540 | 2,100 | 1,770 |
| 2006-10-05 | 3,520 | 3,590 | 3,520 | 3,580 | 2,400 | 1,790 |
| 2006-10-04 | 3,620 | 3,620 | 3,530 | 3,530 | 2,100 | 1,765 |
| 2006-10-03 | 3,560 | 3,610 | 3,550 | 3,610 | 700 | 1,805 |
| 2006-10-02 | 3,740 | 3,740 | 3,510 | 3,520 | 9,100 | 1,760 |
| 2006-09-29 | 3,660 | 3,660 | 3,610 | 3,660 | 400 | 1,830 |
| 2006-09-28 | 3,660 | 3,660 | 3,660 | 3,660 | 2,500 | 1,830 |
| 2006-09-27 | 3,660 | 3,700 | 3,650 | 3,660 | 900 | 1,830 |
| 2006-09-26 | 3,650 | 3,650 | 3,630 | 3,630 | 700 | 1,815 |
| 2006-09-25 | 3,630 | 3,680 | 3,630 | 3,650 | 2,200 | 1,825 |
| 2006-09-22 | 3,620 | 3,650 | 3,610 | 3,620 | 2,600 | 1,810 |
| 2006-09-21 | 3,650 | 3,700 | 3,610 | 3,610 | 3,300 | 1,805 |
| 2006-09-20 | 3,650 | 3,670 | 3,610 | 3,650 | 9,100 | 1,825 |
| 2006-09-19 | 3,720 | 3,750 | 3,720 | 3,740 | 1,500 | 1,870 |
| 2006-09-15 | 3,650 | 3,650 | 3,610 | 3,610 | 2,900 | 1,805 |
| 2006-09-14 | 3,650 | 3,800 | 3,610 | 3,610 | 4,100 | 1,805 |
| 2006-09-13 | 3,580 | 3,640 | 3,580 | 3,640 | 600 | 1,820 |
| 2006-09-12 | 3,660 | 3,700 | 3,560 | 3,580 | 10,700 | 1,790 |
| 2006-09-11 | 3,700 | 3,710 | 3,650 | 3,650 | 3,400 | 1,825 |
| 2006-09-08 | 3,780 | 3,780 | 3,700 | 3,700 | 1,600 | 1,850 |
| 2006-09-07 | 3,740 | 3,740 | 3,700 | 3,700 | 1,800 | 1,850 |
| 2006-09-06 | 3,770 | 3,770 | 3,740 | 3,740 | 1,800 | 1,870 |
| 2006-09-05 | 3,810 | 3,810 | 3,700 | 3,720 | 7,100 | 1,860 |
| 2006-09-04 | 3,850 | 3,850 | 3,800 | 3,800 | 2,100 | 1,900 |
| 2006-09-01 | 3,930 | 3,930 | 3,870 | 3,880 | 1,200 | 1,940 |
| 2006-08-31 | 3,820 | 3,870 | 3,820 | 3,870 | 1,200 | 1,935 |
| 2006-08-30 | 3,940 | 3,940 | 3,800 | 3,820 | 1,800 | 1,910 |
| 2006-08-29 | 3,980 | 3,980 | 3,850 | 3,900 | 2,000 | 1,950 |
| 2006-08-28 | 3,960 | 3,960 | 3,850 | 3,900 | 4,300 | 1,950 |
| 2006-08-25 | 3,850 | 3,860 | 3,850 | 3,850 | 1,000 | 1,925 |
| 2006-08-24 | 3,900 | 3,970 | 3,780 | 3,900 | 5,700 | 1,950 |
| 2006-08-23 | 3,860 | 3,900 | 3,800 | 3,850 | 3,800 | 1,925 |
| 2006-08-22 | 3,880 | 3,880 | 3,800 | 3,850 | 1,100 | 1,925 |
| 2006-08-21 | 3,800 | 3,880 | 3,730 | 3,870 | 4,400 | 1,935 |
| 2006-08-18 | 3,850 | 3,860 | 3,750 | 3,850 | 7,100 | 1,925 |
| 2006-08-17 | 3,700 | 3,720 | 3,630 | 3,700 | 4,200 | 1,850 |
| 2006-08-16 | 3,700 | 3,700 | 3,670 | 3,700 | 2,100 | 1,850 |
| 2006-08-15 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,825 |
| 2006-08-14 | 3,650 | 3,700 | 3,650 | 3,700 | 200 | 1,850 |
| 2006-08-11 | 3,660 | 3,700 | 3,650 | 3,700 | 800 | 1,850 |
| 2006-08-10 | 3,650 | 3,650 | 3,560 | 3,650 | 1,400 | 1,825 |
| 2006-08-09 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,825 |
| 2006-08-08 | 3,620 | 3,620 | 3,600 | 3,600 | 400 | 1,800 |
| 2006-08-07 | 3,820 | 3,830 | 3,570 | 3,670 | 15,200 | 1,835 |
| 2006-08-04 | 3,710 | 3,710 | 3,640 | 3,700 | 4,400 | 1,850 |
| 2006-08-03 | 3,710 | 3,720 | 3,710 | 3,710 | 1,800 | 1,855 |
| 2006-08-02 | 3,730 | 3,780 | 3,730 | 3,730 | 1,700 | 1,865 |
| 2006-08-01 | 3,800 | 3,800 | 3,730 | 3,790 | 2,000 | 1,895 |
| 2006-07-31 | 3,790 | 3,790 | 3,720 | 3,730 | 5,500 | 1,865 |
| 2006-07-28 | 3,690 | 3,730 | 3,680 | 3,720 | 1,600 | 1,860 |
| 2006-07-27 | 3,700 | 3,700 | 3,580 | 3,580 | 1,800 | 1,790 |
| 2006-07-26 | 3,700 | 3,710 | 3,700 | 3,710 | 500 | 1,855 |
| 2006-07-25 | 3,690 | 3,690 | 3,650 | 3,650 | 1,400 | 1,825 |
| 2006-07-24 | 3,710 | 3,710 | 3,700 | 3,710 | 2,000 | 1,855 |
| 2006-07-21 | 3,720 | 3,720 | 3,710 | 3,710 | 1,100 | 1,855 |
| 2006-07-20 | 3,750 | 3,750 | 3,720 | 3,720 | 1,300 | 1,860 |
| 2006-07-19 | 3,720 | 3,720 | 3,720 | 3,720 | 1,100 | 1,860 |
| 2006-07-18 | 3,830 | 3,830 | 3,720 | 3,720 | 1,500 | 1,860 |
| 2006-07-14 | 3,710 | 3,710 | 3,710 | 3,710 | 1,300 | 1,855 |
| 2006-07-13 | 3,710 | 3,710 | 3,710 | 3,710 | 400 | 1,855 |
| 2006-07-12 | 3,700 | 3,790 | 3,700 | 3,780 | 3,700 | 1,890 |
| 2006-07-11 | 3,780 | 3,780 | 3,750 | 3,750 | 1,100 | 1,875 |
| 2006-07-10 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,890 |
| 2006-07-06 | 3,750 | 3,750 | 3,710 | 3,710 | 2,300 | 1,855 |
| 2006-07-05 | 3,740 | 3,750 | 3,740 | 3,750 | 1,500 | 1,875 |
| 2006-07-04 | 3,710 | 3,750 | 3,710 | 3,740 | 1,800 | 1,870 |
| 2006-07-03 | 3,750 | 3,750 | 3,660 | 3,730 | 7,700 | 1,865 |
| 2006-06-30 | 3,760 | 3,760 | 3,750 | 3,750 | 500 | 1,875 |
| 2006-06-29 | 3,740 | 3,740 | 3,720 | 3,720 | 600 | 1,860 |
| 2006-06-28 | 3,820 | 3,820 | 3,710 | 3,710 | 2,300 | 1,855 |
| 2006-06-27 | 3,810 | 3,810 | 3,710 | 3,710 | 3,100 | 1,855 |
| 2006-06-26 | 3,800 | 3,810 | 3,800 | 3,810 | 2,500 | 1,905 |
| 2006-06-23 | 3,800 | 3,820 | 3,800 | 3,800 | 800 | 1,900 |
| 2006-06-22 | 3,850 | 3,850 | 3,850 | 3,850 | 700 | 1,925 |
| 2006-06-21 | 3,850 | 3,860 | 3,850 | 3,850 | 700 | 1,925 |
| 2006-06-20 | 3,870 | 3,880 | 3,870 | 3,870 | 900 | 1,935 |
| 2006-06-19 | 3,920 | 3,930 | 3,920 | 3,920 | 2,100 | 1,960 |
| 2006-06-16 | 3,920 | 3,930 | 3,920 | 3,920 | 900 | 1,960 |
| 2006-06-15 | 3,980 | 3,990 | 3,920 | 3,930 | 3,100 | 1,965 |
| 2006-06-14 | 4,010 | 4,010 | 3,970 | 3,980 | 10,400 | 1,990 |
| 2006-06-13 | 4,010 | 4,020 | 4,000 | 4,010 | 4,400 | 2,005 |
| 2006-06-12 | 4,000 | 4,000 | 4,000 | 4,000 | 3,300 | 2,000 |
| 2006-06-09 | 4,000 | 4,000 | 3,940 | 3,950 | 2,300 | 1,975 |
| 2006-06-08 | 4,000 | 4,010 | 4,000 | 4,000 | 6,300 | 2,000 |
| 2006-06-07 | 4,020 | 4,020 | 4,000 | 4,000 | 7,000 | 2,000 |
| 2006-06-06 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 | 2,000 |
| 2006-06-05 | 3,900 | 4,000 | 3,900 | 4,000 | 2,300 | 2,000 |
| 2006-06-02 | 3,990 | 3,990 | 3,840 | 3,840 | 2,100 | 1,920 |
| 2006-06-01 | 4,070 | 4,070 | 3,990 | 3,990 | 4,700 | 1,995 |
| 2006-05-31 | 4,030 | 4,040 | 4,000 | 4,000 | 5,000 | 2,000 |
| 2006-05-30 | 4,080 | 4,090 | 4,030 | 4,030 | 6,600 | 2,015 |
| 2006-05-29 | 4,130 | 4,130 | 3,980 | 4,010 | 6,500 | 2,005 |
| 2006-05-26 | 4,130 | 4,130 | 4,100 | 4,100 | 2,500 | 2,050 |
| 2006-05-25 | 4,100 | 4,100 | 4,100 | 4,100 | 2,600 | 2,050 |
| 2006-05-24 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 2,050 |
| 2006-05-23 | 4,100 | 4,100 | 4,000 | 4,000 | 7,200 | 2,000 |
| 2006-05-22 | 4,100 | 4,120 | 4,010 | 4,070 | 10,000 | 2,035 |
| 2006-05-19 | 4,030 | 4,130 | 4,030 | 4,130 | 500 | 2,065 |
| 2006-05-18 | 4,200 | 4,200 | 4,030 | 4,030 | 3,500 | 2,015 |
| 2006-05-17 | 4,090 | 4,090 | 4,070 | 4,080 | 700 | 2,040 |
| 2006-05-16 | 4,120 | 4,120 | 4,070 | 4,070 | 900 | 2,035 |
| 2006-05-15 | 4,120 | 4,120 | 4,120 | 4,120 | 1,400 | 2,060 |
| 2006-05-12 | 4,110 | 4,130 | 4,110 | 4,110 | 900 | 2,055 |
| 2006-05-11 | 4,110 | 4,120 | 4,110 | 4,110 | 900 | 2,055 |
| 2006-05-10 | 4,220 | 4,230 | 4,100 | 4,100 | 6,200 | 2,050 |
| 2006-05-09 | 4,170 | 4,180 | 4,160 | 4,160 | 1,800 | 2,080 |
| 2006-05-08 | 4,220 | 4,220 | 4,150 | 4,150 | 2,400 | 2,075 |
| 2006-05-02 | 4,200 | 4,200 | 4,150 | 4,200 | 600 | 2,100 |
| 2006-05-01 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 2,100 |
| 2006-04-28 | 4,260 | 4,260 | 4,200 | 4,200 | 2,900 | 2,100 |
| 2006-04-27 | 4,190 | 4,190 | 4,130 | 4,140 | 1,100 | 2,070 |
| 2006-04-26 | 4,170 | 4,200 | 4,150 | 4,200 | 4,800 | 2,100 |
| 2006-04-25 | 4,220 | 4,220 | 4,150 | 4,200 | 2,800 | 2,100 |
| 2006-04-24 | 4,270 | 4,270 | 4,200 | 4,200 | 4,400 | 2,100 |
| 2006-04-21 | 4,270 | 4,280 | 4,260 | 4,260 | 2,000 | 2,130 |
| 2006-04-20 | 4,290 | 4,300 | 4,280 | 4,280 | 6,200 | 2,140 |
| 2006-04-19 | 4,290 | 4,290 | 4,240 | 4,240 | 2,400 | 2,120 |
| 2006-04-18 | 4,300 | 4,300 | 4,240 | 4,240 | 3,600 | 2,120 |
| 2006-04-17 | 4,210 | 4,220 | 4,210 | 4,220 | 500 | 2,110 |
| 2006-04-14 | 4,270 | 4,270 | 4,200 | 4,210 | 11,500 | 2,105 |
| 2006-04-13 | 4,260 | 4,260 | 4,250 | 4,250 | 1,800 | 2,125 |
| 2006-04-12 | 4,290 | 4,320 | 4,280 | 4,280 | 2,500 | 2,140 |
| 2006-04-11 | 4,280 | 4,280 | 4,280 | 4,280 | 1,600 | 2,140 |
| 2006-04-10 | 4,250 | 4,290 | 4,240 | 4,290 | 1,200 | 2,145 |
| 2006-04-07 | 4,230 | 4,280 | 4,230 | 4,230 | 1,200 | 2,115 |
| 2006-04-06 | 4,260 | 4,300 | 4,210 | 4,210 | 3,700 | 2,105 |
| 2006-04-05 | 4,270 | 4,290 | 4,260 | 4,290 | 1,000 | 2,145 |
| 2006-04-04 | 4,300 | 4,300 | 4,250 | 4,250 | 2,400 | 2,125 |
| 2006-04-03 | 4,280 | 4,280 | 4,280 | 4,280 | 1,200 | 2,140 |
| 2006-03-31 | 4,350 | 4,350 | 4,260 | 4,260 | 1,500 | 2,130 |
| 2006-03-30 | 4,300 | 4,330 | 4,300 | 4,330 | 800 | 2,165 |
| 2006-03-29 | 4,350 | 4,350 | 4,250 | 4,270 | 700 | 2,135 |
| 2006-03-28 | 4,430 | 4,430 | 4,350 | 4,350 | 11,100 | 2,175 |
| 2006-03-27 | 4,300 | 4,360 | 4,300 | 4,320 | 1,900 | 2,160 |
| 2006-03-24 | 4,330 | 4,360 | 4,330 | 4,360 | 2,200 | 2,180 |
| 2006-03-23 | 4,300 | 4,370 | 4,300 | 4,320 | 1,000 | 2,160 |
| 2006-03-22 | 4,390 | 4,390 | 4,300 | 4,300 | 1,000 | 2,150 |
| 2006-03-20 | 4,350 | 4,350 | 4,300 | 4,350 | 6,600 | 2,175 |
| 2006-03-17 | 4,220 | 4,220 | 4,180 | 4,210 | 2,500 | 2,105 |
| 2006-03-16 | 4,290 | 4,290 | 4,210 | 4,220 | 3,900 | 2,110 |
| 2006-03-15 | 4,240 | 4,250 | 4,190 | 4,210 | 1,100 | 2,105 |
| 2006-03-14 | 4,240 | 4,240 | 4,100 | 4,140 | 5,300 | 2,070 |
| 2006-03-13 | 4,230 | 4,300 | 4,230 | 4,240 | 6,100 | 2,120 |
| 2006-03-10 | 4,260 | 4,260 | 4,110 | 4,230 | 2,200 | 2,115 |
| 2006-03-09 | 4,240 | 4,280 | 4,230 | 4,230 | 900 | 2,115 |
| 2006-03-08 | 4,230 | 4,230 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2006-03-07 | 4,210 | 4,210 | 4,210 | 4,210 | 300 | 2,105 |
| 2006-03-06 | 4,290 | 4,300 | 4,290 | 4,300 | 900 | 2,150 |
| 2006-03-03 | 4,300 | 4,300 | 4,200 | 4,200 | 800 | 2,100 |
| 2006-03-02 | 4,250 | 4,300 | 4,250 | 4,280 | 1,900 | 2,140 |
| 2006-03-01 | 4,250 | 4,260 | 4,250 | 4,250 | 2,000 | 2,125 |
| 2006-02-28 | 4,300 | 4,300 | 4,220 | 4,240 | 5,400 | 2,120 |
| 2006-02-27 | 4,220 | 4,220 | 4,220 | 4,220 | 1,900 | 2,110 |
| 2006-02-24 | 4,210 | 4,220 | 4,210 | 4,220 | 900 | 2,110 |
| 2006-02-23 | 4,160 | 4,230 | 4,160 | 4,230 | 2,800 | 2,115 |
| 2006-02-22 | 4,170 | 4,170 | 4,150 | 4,150 | 700 | 2,075 |
| 2006-02-21 | 4,150 | 4,160 | 4,120 | 4,150 | 2,100 | 2,075 |
| 2006-02-20 | 4,160 | 4,160 | 4,110 | 4,110 | 6,800 | 2,055 |
| 2006-02-17 | 4,110 | 4,110 | 4,110 | 4,110 | 1,200 | 2,055 |
| 2006-02-16 | 4,100 | 4,110 | 4,100 | 4,110 | 200 | 2,055 |
| 2006-02-15 | 4,130 | 4,130 | 4,090 | 4,090 | 12,200 | 2,045 |
| 2006-02-14 | 4,120 | 4,350 | 4,080 | 4,100 | 22,400 | 2,050 |
| 2006-02-13 | 4,120 | 4,120 | 4,110 | 4,120 | 4,100 | 2,060 |
| 2006-02-10 | 4,100 | 4,110 | 4,100 | 4,100 | 3,400 | 2,050 |
| 2006-02-09 | 4,100 | 4,100 | 4,070 | 4,080 | 1,800 | 2,040 |
| 2006-02-08 | 4,080 | 4,100 | 4,060 | 4,100 | 4,600 | 2,050 |
| 2006-02-07 | 4,180 | 4,180 | 4,080 | 4,080 | 4,100 | 2,040 |
| 2006-02-06 | 4,130 | 4,130 | 4,110 | 4,110 | 2,600 | 2,055 |
| 2006-02-03 | 4,080 | 4,120 | 4,080 | 4,090 | 6,300 | 2,045 |
| 2006-02-02 | 4,150 | 4,190 | 4,150 | 4,150 | 3,400 | 2,075 |
| 2006-02-01 | 4,260 | 4,260 | 4,120 | 4,120 | 4,900 | 2,060 |
| 2006-01-31 | 4,150 | 4,240 | 4,150 | 4,240 | 7,500 | 2,120 |
| 2006-01-30 | 4,120 | 4,130 | 4,020 | 4,120 | 7,700 | 2,060 |
| 2006-01-27 | 4,020 | 4,040 | 4,020 | 4,020 | 9,200 | 2,010 |
| 2006-01-26 | 4,050 | 4,060 | 4,000 | 4,010 | 8,000 | 2,005 |
| 2006-01-25 | 4,110 | 4,110 | 4,030 | 4,030 | 7,900 | 2,015 |
| 2006-01-24 | 4,160 | 4,170 | 4,100 | 4,100 | 10,100 | 2,050 |
| 2006-01-23 | 4,140 | 4,190 | 4,110 | 4,110 | 2,200 | 2,055 |
| 2006-01-20 | 4,180 | 4,220 | 4,110 | 4,120 | 6,300 | 2,060 |
| 2006-01-19 | 4,010 | 4,150 | 4,010 | 4,100 | 6,800 | 2,050 |
| 2006-01-18 | 4,230 | 4,230 | 4,100 | 4,100 | 21,900 | 2,050 |
| 2006-01-17 | 4,250 | 4,250 | 4,210 | 4,220 | 9,400 | 2,110 |
| 2006-01-16 | 4,290 | 4,300 | 4,260 | 4,260 | 12,000 | 2,130 |
| 2006-01-13 | 4,300 | 4,310 | 4,290 | 4,290 | 4,100 | 2,145 |
| 2006-01-12 | 4,350 | 4,350 | 4,250 | 4,280 | 6,800 | 2,140 |
| 2006-01-11 | 4,300 | 4,350 | 4,300 | 4,350 | 5,900 | 2,175 |
| 2006-01-10 | 4,400 | 4,420 | 4,350 | 4,350 | 18,200 | 2,175 |
| 2006-01-06 | 4,290 | 4,300 | 4,280 | 4,280 | 4,800 | 2,140 |
| 2006-01-05 | 4,360 | 4,360 | 4,270 | 4,270 | 6,600 | 2,135 |
| 2006-01-04 | 4,420 | 4,420 | 4,370 | 4,370 | 700 | 2,185 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
