6961 (株)エンプラス 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 | 1,920 | 1,926 | 1,891 | 1,920 | 44,300 | 1,920 |
| 2006-12-28 | 1,920 | 1,920 | 1,896 | 1,910 | 88,100 | 1,910 |
| 2006-12-27 | 1,883 | 1,910 | 1,879 | 1,903 | 98,900 | 1,903 |
| 2006-12-26 | 1,845 | 1,884 | 1,845 | 1,878 | 92,300 | 1,878 |
| 2006-12-25 | 1,851 | 1,864 | 1,842 | 1,844 | 72,100 | 1,844 |
| 2006-12-22 | 1,861 | 1,880 | 1,860 | 1,864 | 89,100 | 1,864 |
| 2006-12-21 | 1,850 | 1,891 | 1,850 | 1,891 | 82,100 | 1,891 |
| 2006-12-20 | 1,839 | 1,873 | 1,839 | 1,871 | 63,200 | 1,871 |
| 2006-12-19 | 1,872 | 1,881 | 1,825 | 1,837 | 97,300 | 1,837 |
| 2006-12-18 | 1,844 | 1,900 | 1,844 | 1,900 | 148,200 | 1,900 |
| 2006-12-15 | 1,849 | 1,852 | 1,814 | 1,842 | 107,900 | 1,842 |
| 2006-12-14 | 1,808 | 1,861 | 1,808 | 1,849 | 76,400 | 1,849 |
| 2006-12-13 | 1,832 | 1,875 | 1,832 | 1,849 | 79,900 | 1,849 |
| 2006-12-12 | 1,885 | 1,891 | 1,844 | 1,861 | 113,700 | 1,861 |
| 2006-12-11 | 1,900 | 1,904 | 1,851 | 1,875 | 150,200 | 1,875 |
| 2006-12-08 | 1,899 | 1,911 | 1,885 | 1,888 | 121,200 | 1,888 |
| 2006-12-07 | 1,866 | 1,905 | 1,858 | 1,898 | 158,700 | 1,898 |
| 2006-12-06 | 1,865 | 1,908 | 1,856 | 1,896 | 178,200 | 1,896 |
| 2006-12-05 | 1,890 | 1,890 | 1,824 | 1,854 | 174,700 | 1,854 |
| 2006-12-04 | 1,800 | 1,904 | 1,780 | 1,889 | 216,100 | 1,889 |
| 2006-12-01 | 1,760 | 1,770 | 1,751 | 1,760 | 62,200 | 1,760 |
| 2006-11-30 | 1,730 | 1,759 | 1,721 | 1,752 | 97,400 | 1,752 |
| 2006-11-29 | 1,718 | 1,723 | 1,703 | 1,717 | 98,300 | 1,717 |
| 2006-11-28 | 1,680 | 1,703 | 1,680 | 1,701 | 116,300 | 1,701 |
| 2006-11-27 | 1,624 | 1,713 | 1,621 | 1,707 | 183,800 | 1,707 |
| 2006-11-24 | 1,660 | 1,660 | 1,620 | 1,624 | 81,400 | 1,624 |
| 2006-11-22 | 1,621 | 1,709 | 1,616 | 1,698 | 158,200 | 1,698 |
| 2006-11-21 | 1,614 | 1,639 | 1,612 | 1,613 | 153,200 | 1,613 |
| 2006-11-20 | 1,660 | 1,666 | 1,612 | 1,612 | 161,300 | 1,612 |
| 2006-11-17 | 1,669 | 1,677 | 1,660 | 1,660 | 78,100 | 1,660 |
| 2006-11-16 | 1,692 | 1,697 | 1,656 | 1,669 | 170,200 | 1,669 |
| 2006-11-15 | 1,689 | 1,695 | 1,673 | 1,693 | 63,900 | 1,693 |
| 2006-11-14 | 1,625 | 1,688 | 1,625 | 1,678 | 104,600 | 1,678 |
| 2006-11-13 | 1,612 | 1,622 | 1,612 | 1,618 | 80,300 | 1,618 |
| 2006-11-10 | 1,621 | 1,640 | 1,614 | 1,617 | 253,300 | 1,617 |
| 2006-11-09 | 1,648 | 1,674 | 1,634 | 1,635 | 145,900 | 1,635 |
| 2006-11-08 | 1,670 | 1,680 | 1,648 | 1,648 | 100,000 | 1,648 |
| 2006-11-07 | 1,730 | 1,730 | 1,665 | 1,667 | 166,500 | 1,667 |
| 2006-11-06 | 1,690 | 1,708 | 1,689 | 1,707 | 105,800 | 1,707 |
| 2006-11-02 | 1,661 | 1,691 | 1,660 | 1,686 | 111,900 | 1,686 |
| 2006-11-01 | 1,638 | 1,672 | 1,629 | 1,656 | 137,500 | 1,656 |
| 2006-10-31 | 1,628 | 1,649 | 1,620 | 1,637 | 126,700 | 1,637 |
| 2006-10-30 | 1,635 | 1,640 | 1,620 | 1,628 | 165,400 | 1,628 |
| 2006-10-27 | 1,645 | 1,648 | 1,619 | 1,621 | 136,100 | 1,621 |
| 2006-10-26 | 1,635 | 1,680 | 1,612 | 1,653 | 238,400 | 1,653 |
| 2006-10-25 | 1,672 | 1,678 | 1,644 | 1,655 | 141,000 | 1,655 |
| 2006-10-24 | 1,683 | 1,692 | 1,674 | 1,674 | 75,700 | 1,674 |
| 2006-10-23 | 1,690 | 1,699 | 1,675 | 1,682 | 105,900 | 1,682 |
| 2006-10-20 | 1,697 | 1,720 | 1,697 | 1,702 | 50,100 | 1,702 |
| 2006-10-19 | 1,724 | 1,728 | 1,695 | 1,702 | 86,500 | 1,702 |
| 2006-10-18 | 1,699 | 1,718 | 1,679 | 1,700 | 101,600 | 1,700 |
| 2006-10-17 | 1,710 | 1,749 | 1,695 | 1,701 | 163,700 | 1,701 |
| 2006-10-16 | 1,746 | 1,760 | 1,710 | 1,716 | 163,600 | 1,716 |
| 2006-10-13 | 1,691 | 1,760 | 1,691 | 1,750 | 113,100 | 1,750 |
| 2006-10-12 | 1,700 | 1,719 | 1,672 | 1,680 | 140,700 | 1,680 |
| 2006-10-11 | 1,785 | 1,790 | 1,732 | 1,738 | 120,600 | 1,738 |
| 2006-10-10 | 1,772 | 1,806 | 1,772 | 1,785 | 106,500 | 1,785 |
| 2006-10-06 | 1,838 | 1,841 | 1,800 | 1,806 | 61,800 | 1,806 |
| 2006-10-05 | 1,825 | 1,847 | 1,825 | 1,841 | 76,100 | 1,841 |
| 2006-10-04 | 1,840 | 1,872 | 1,811 | 1,812 | 104,100 | 1,812 |
| 2006-10-03 | 1,867 | 1,867 | 1,838 | 1,841 | 73,600 | 1,841 |
| 2006-10-02 | 1,880 | 1,892 | 1,865 | 1,865 | 98,300 | 1,865 |
| 2006-09-29 | 1,926 | 1,926 | 1,884 | 1,884 | 149,300 | 1,884 |
| 2006-09-28 | 1,879 | 1,917 | 1,879 | 1,917 | 88,900 | 1,917 |
| 2006-09-27 | 1,871 | 1,889 | 1,862 | 1,878 | 145,100 | 1,878 |
| 2006-09-26 | 1,915 | 1,920 | 1,870 | 1,870 | 60,600 | 1,870 |
| 2006-09-25 | 1,899 | 1,914 | 1,872 | 1,912 | 42,800 | 1,912 |
| 2006-09-22 | 1,945 | 1,959 | 1,899 | 1,899 | 116,200 | 1,899 |
| 2006-09-21 | 1,932 | 1,960 | 1,930 | 1,952 | 97,200 | 1,952 |
| 2006-09-20 | 1,907 | 1,949 | 1,900 | 1,932 | 122,400 | 1,932 |
| 2006-09-19 | 1,930 | 1,950 | 1,906 | 1,907 | 58,300 | 1,907 |
| 2006-09-15 | 1,950 | 1,960 | 1,935 | 1,945 | 21,000 | 1,945 |
| 2006-09-14 | 1,950 | 1,961 | 1,945 | 1,950 | 19,900 | 1,950 |
| 2006-09-13 | 1,960 | 2,000 | 1,938 | 1,940 | 78,900 | 1,940 |
| 2006-09-12 | 2,010 | 2,015 | 1,922 | 1,930 | 147,800 | 1,930 |
| 2006-09-11 | 2,015 | 2,030 | 2,010 | 2,010 | 61,200 | 2,010 |
| 2006-09-08 | 2,030 | 2,035 | 2,015 | 2,015 | 130,800 | 2,015 |
| 2006-09-07 | 2,075 | 2,090 | 2,055 | 2,055 | 102,500 | 2,055 |
| 2006-09-06 | 2,150 | 2,150 | 2,095 | 2,100 | 107,900 | 2,100 |
| 2006-09-05 | 2,130 | 2,145 | 2,090 | 2,110 | 90,700 | 2,110 |
| 2006-09-04 | 2,150 | 2,165 | 2,120 | 2,165 | 169,500 | 2,165 |
| 2006-09-01 | 2,015 | 2,120 | 2,015 | 2,120 | 125,800 | 2,120 |
| 2006-08-31 | 1,964 | 2,010 | 1,962 | 2,000 | 75,400 | 2,000 |
| 2006-08-30 | 1,992 | 1,998 | 1,954 | 1,962 | 54,700 | 1,962 |
| 2006-08-29 | 2,070 | 2,070 | 1,968 | 1,990 | 95,800 | 1,990 |
| 2006-08-28 | 2,045 | 2,060 | 2,035 | 2,040 | 45,100 | 2,040 |
| 2006-08-25 | 2,045 | 2,055 | 2,035 | 2,045 | 16,600 | 2,045 |
| 2006-08-24 | 2,050 | 2,065 | 2,025 | 2,060 | 69,200 | 2,060 |
| 2006-08-23 | 2,020 | 2,070 | 2,020 | 2,065 | 124,400 | 2,065 |
| 2006-08-22 | 2,040 | 2,050 | 2,005 | 2,015 | 52,500 | 2,015 |
| 2006-08-21 | 2,095 | 2,095 | 2,020 | 2,030 | 175,600 | 2,030 |
| 2006-08-18 | 1,919 | 1,960 | 1,915 | 1,955 | 84,000 | 1,955 |
| 2006-08-17 | 1,907 | 1,930 | 1,907 | 1,921 | 65,800 | 1,921 |
| 2006-08-16 | 1,919 | 1,919 | 1,893 | 1,905 | 62,300 | 1,905 |
| 2006-08-15 | 1,882 | 1,911 | 1,871 | 1,895 | 58,700 | 1,895 |
| 2006-08-14 | 1,860 | 1,885 | 1,847 | 1,882 | 41,500 | 1,882 |
| 2006-08-11 | 1,843 | 1,865 | 1,842 | 1,858 | 49,100 | 1,858 |
| 2006-08-10 | 1,836 | 1,844 | 1,822 | 1,843 | 31,400 | 1,843 |
| 2006-08-09 | 1,830 | 1,842 | 1,790 | 1,842 | 162,300 | 1,842 |
| 2006-08-08 | 1,830 | 1,851 | 1,827 | 1,839 | 124,200 | 1,839 |
| 2006-08-07 | 1,876 | 1,886 | 1,838 | 1,838 | 156,300 | 1,838 |
| 2006-08-04 | 1,902 | 1,908 | 1,871 | 1,875 | 103,700 | 1,875 |
| 2006-08-03 | 1,933 | 1,940 | 1,903 | 1,903 | 48,100 | 1,903 |
| 2006-08-02 | 1,921 | 1,931 | 1,902 | 1,927 | 64,800 | 1,927 |
| 2006-08-01 | 1,918 | 1,940 | 1,900 | 1,924 | 102,700 | 1,924 |
| 2006-07-31 | 1,924 | 1,924 | 1,879 | 1,909 | 185,000 | 1,909 |
| 2006-07-28 | 1,870 | 1,898 | 1,858 | 1,898 | 99,100 | 1,898 |
| 2006-07-27 | 1,857 | 1,885 | 1,827 | 1,870 | 366,100 | 1,870 |
| 2006-07-26 | 1,935 | 1,941 | 1,865 | 1,865 | 232,300 | 1,865 |
| 2006-07-25 | 1,891 | 1,934 | 1,865 | 1,931 | 216,100 | 1,931 |
| 2006-07-24 | 1,880 | 1,891 | 1,837 | 1,882 | 138,000 | 1,882 |
| 2006-07-21 | 1,790 | 1,883 | 1,790 | 1,856 | 180,500 | 1,856 |
| 2006-07-20 | 1,845 | 1,846 | 1,800 | 1,815 | 137,400 | 1,815 |
| 2006-07-19 | 1,757 | 1,828 | 1,754 | 1,798 | 256,900 | 1,798 |
| 2006-07-18 | 1,830 | 1,830 | 1,768 | 1,787 | 145,800 | 1,787 |
| 2006-07-14 | 1,870 | 1,870 | 1,827 | 1,837 | 155,900 | 1,837 |
| 2006-07-13 | 1,840 | 1,910 | 1,828 | 1,883 | 234,700 | 1,883 |
| 2006-07-12 | 1,902 | 1,903 | 1,823 | 1,844 | 230,500 | 1,844 |
| 2006-07-11 | 1,915 | 1,915 | 1,870 | 1,890 | 255,900 | 1,890 |
| 2006-07-10 | 1,935 | 1,936 | 1,857 | 1,918 | 537,100 | 1,918 |
| 2006-07-07 | 2,045 | 2,045 | 1,945 | 1,965 | 348,600 | 1,965 |
| 2006-07-06 | 2,095 | 2,095 | 2,005 | 2,005 | 205,300 | 2,005 |
| 2006-07-05 | 2,130 | 2,130 | 2,085 | 2,095 | 198,700 | 2,095 |
| 2006-07-04 | 2,220 | 2,230 | 2,120 | 2,135 | 372,200 | 2,135 |
| 2006-07-03 | 2,200 | 2,230 | 2,200 | 2,205 | 56,800 | 2,205 |
| 2006-06-30 | 2,190 | 2,220 | 2,180 | 2,205 | 112,600 | 2,205 |
| 2006-06-29 | 2,165 | 2,175 | 2,160 | 2,160 | 95,500 | 2,160 |
| 2006-06-28 | 2,180 | 2,195 | 2,170 | 2,180 | 42,400 | 2,180 |
| 2006-06-27 | 2,210 | 2,210 | 2,180 | 2,185 | 33,200 | 2,185 |
| 2006-06-26 | 2,160 | 2,190 | 2,160 | 2,185 | 42,100 | 2,185 |
| 2006-06-23 | 2,190 | 2,190 | 2,150 | 2,165 | 66,700 | 2,165 |
| 2006-06-22 | 2,175 | 2,215 | 2,170 | 2,195 | 58,100 | 2,195 |
| 2006-06-21 | 2,160 | 2,185 | 2,155 | 2,170 | 88,000 | 2,170 |
| 2006-06-20 | 2,230 | 2,230 | 2,160 | 2,195 | 113,600 | 2,195 |
| 2006-06-19 | 2,230 | 2,265 | 2,210 | 2,245 | 83,700 | 2,245 |
| 2006-06-16 | 2,170 | 2,240 | 2,165 | 2,230 | 155,800 | 2,230 |
| 2006-06-15 | 2,135 | 2,155 | 2,130 | 2,145 | 103,800 | 2,145 |
| 2006-06-14 | 2,130 | 2,175 | 2,115 | 2,125 | 177,300 | 2,125 |
| 2006-06-13 | 2,150 | 2,210 | 2,145 | 2,170 | 123,600 | 2,170 |
| 2006-06-12 | 2,140 | 2,195 | 2,140 | 2,190 | 120,800 | 2,190 |
| 2006-06-09 | 2,145 | 2,215 | 2,125 | 2,185 | 268,600 | 2,185 |
| 2006-06-08 | 2,215 | 2,230 | 2,155 | 2,185 | 290,100 | 2,185 |
| 2006-06-07 | 2,270 | 2,295 | 2,250 | 2,250 | 166,300 | 2,250 |
| 2006-06-06 | 2,280 | 2,300 | 2,275 | 2,275 | 114,300 | 2,275 |
| 2006-06-05 | 2,280 | 2,330 | 2,270 | 2,320 | 81,700 | 2,320 |
| 2006-06-02 | 2,280 | 2,310 | 2,215 | 2,310 | 113,200 | 2,310 |
| 2006-06-01 | 2,310 | 2,335 | 2,285 | 2,305 | 113,800 | 2,305 |
| 2006-05-31 | 2,310 | 2,335 | 2,280 | 2,290 | 86,100 | 2,290 |
| 2006-05-30 | 2,335 | 2,350 | 2,320 | 2,325 | 83,400 | 2,325 |
| 2006-05-29 | 2,345 | 2,360 | 2,320 | 2,330 | 129,000 | 2,330 |
| 2006-05-26 | 2,335 | 2,340 | 2,305 | 2,335 | 83,500 | 2,335 |
| 2006-05-25 | 2,335 | 2,345 | 2,285 | 2,305 | 58,600 | 2,305 |
| 2006-05-24 | 2,295 | 2,330 | 2,285 | 2,330 | 104,100 | 2,330 |
| 2006-05-23 | 2,300 | 2,340 | 2,290 | 2,295 | 129,800 | 2,295 |
| 2006-05-22 | 2,330 | 2,385 | 2,330 | 2,355 | 183,500 | 2,355 |
| 2006-05-19 | 2,280 | 2,340 | 2,280 | 2,330 | 79,600 | 2,330 |
| 2006-05-18 | 2,300 | 2,305 | 2,270 | 2,300 | 86,900 | 2,300 |
| 2006-05-17 | 2,310 | 2,350 | 2,275 | 2,340 | 125,800 | 2,340 |
| 2006-05-16 | 2,400 | 2,400 | 2,270 | 2,305 | 165,400 | 2,305 |
| 2006-05-15 | 2,335 | 2,380 | 2,325 | 2,360 | 92,100 | 2,360 |
| 2006-05-12 | 2,370 | 2,370 | 2,330 | 2,335 | 164,600 | 2,335 |
| 2006-05-11 | 2,340 | 2,375 | 2,340 | 2,360 | 157,200 | 2,360 |
| 2006-05-10 | 2,420 | 2,425 | 2,375 | 2,380 | 260,100 | 2,380 |
| 2006-05-09 | 2,450 | 2,465 | 2,425 | 2,435 | 171,600 | 2,435 |
| 2006-05-08 | 2,520 | 2,525 | 2,450 | 2,455 | 124,100 | 2,455 |
| 2006-05-02 | 2,420 | 2,490 | 2,410 | 2,485 | 255,700 | 2,485 |
| 2006-05-01 | 2,480 | 2,480 | 2,435 | 2,440 | 242,300 | 2,440 |
| 2006-04-28 | 2,480 | 2,500 | 2,435 | 2,500 | 286,700 | 2,500 |
| 2006-04-27 | 2,530 | 2,545 | 2,470 | 2,480 | 407,500 | 2,480 |
| 2006-04-26 | 2,550 | 2,560 | 2,530 | 2,540 | 236,800 | 2,540 |
| 2006-04-25 | 2,580 | 2,595 | 2,525 | 2,540 | 425,600 | 2,540 |
| 2006-04-24 | 2,810 | 2,810 | 2,545 | 2,565 | 686,400 | 2,565 |
| 2006-04-21 | 2,740 | 2,820 | 2,720 | 2,815 | 462,000 | 2,815 |
| 2006-04-20 | 2,670 | 2,765 | 2,660 | 2,750 | 598,000 | 2,750 |
| 2006-04-19 | 2,680 | 2,685 | 2,635 | 2,635 | 137,000 | 2,635 |
| 2006-04-18 | 2,660 | 2,665 | 2,635 | 2,650 | 170,000 | 2,650 |
| 2006-04-17 | 2,710 | 2,710 | 2,650 | 2,660 | 195,700 | 2,660 |
| 2006-04-14 | 2,705 | 2,710 | 2,685 | 2,690 | 156,400 | 2,690 |
| 2006-04-13 | 2,700 | 2,715 | 2,680 | 2,710 | 233,400 | 2,710 |
| 2006-04-12 | 2,710 | 2,715 | 2,655 | 2,675 | 421,700 | 2,675 |
| 2006-04-11 | 2,740 | 2,745 | 2,705 | 2,715 | 294,800 | 2,715 |
| 2006-04-10 | 2,760 | 2,760 | 2,725 | 2,735 | 219,000 | 2,735 |
| 2006-04-07 | 2,780 | 2,785 | 2,725 | 2,750 | 318,000 | 2,750 |
| 2006-04-06 | 2,735 | 2,780 | 2,705 | 2,780 | 347,100 | 2,780 |
| 2006-04-05 | 2,870 | 2,870 | 2,685 | 2,700 | 923,200 | 2,700 |
| 2006-04-04 | 2,910 | 2,910 | 2,860 | 2,880 | 157,500 | 2,880 |
| 2006-04-03 | 2,890 | 2,935 | 2,875 | 2,910 | 203,600 | 2,910 |
| 2006-03-31 | 2,850 | 2,890 | 2,830 | 2,860 | 202,400 | 2,860 |
| 2006-03-30 | 2,850 | 2,850 | 2,810 | 2,810 | 250,400 | 2,810 |
| 2006-03-29 | 2,720 | 2,815 | 2,710 | 2,785 | 487,500 | 2,785 |
| 2006-03-28 | 2,660 | 2,710 | 2,635 | 2,670 | 397,700 | 2,670 |
| 2006-03-27 | 2,745 | 2,745 | 2,685 | 2,690 | 316,900 | 2,690 |
| 2006-03-24 | 2,750 | 2,765 | 2,735 | 2,750 | 162,000 | 2,750 |
| 2006-03-23 | 2,785 | 2,790 | 2,735 | 2,740 | 233,400 | 2,740 |
| 2006-03-22 | 2,815 | 2,820 | 2,780 | 2,780 | 110,700 | 2,780 |
| 2006-03-20 | 2,780 | 2,810 | 2,770 | 2,795 | 112,700 | 2,795 |
| 2006-03-17 | 2,780 | 2,785 | 2,760 | 2,770 | 138,800 | 2,770 |
| 2006-03-16 | 2,785 | 2,810 | 2,775 | 2,795 | 184,600 | 2,795 |
| 2006-03-15 | 2,820 | 2,830 | 2,785 | 2,785 | 160,200 | 2,785 |
| 2006-03-14 | 2,840 | 2,855 | 2,785 | 2,805 | 230,800 | 2,805 |
| 2006-03-13 | 2,855 | 2,895 | 2,845 | 2,855 | 195,400 | 2,855 |
| 2006-03-10 | 2,845 | 2,855 | 2,830 | 2,835 | 175,500 | 2,835 |
| 2006-03-09 | 2,845 | 2,900 | 2,835 | 2,845 | 117,500 | 2,845 |
| 2006-03-08 | 2,900 | 2,930 | 2,840 | 2,840 | 91,900 | 2,840 |
| 2006-03-07 | 2,955 | 2,965 | 2,915 | 2,930 | 103,400 | 2,930 |
| 2006-03-06 | 2,985 | 2,985 | 2,915 | 2,955 | 120,400 | 2,955 |
| 2006-03-03 | 2,970 | 3,010 | 2,955 | 2,965 | 127,400 | 2,965 |
| 2006-03-02 | 3,030 | 3,030 | 2,980 | 2,985 | 56,600 | 2,985 |
| 2006-03-01 | 2,980 | 3,020 | 2,960 | 2,995 | 78,000 | 2,995 |
| 2006-02-28 | 2,995 | 3,030 | 2,975 | 2,985 | 134,700 | 2,985 |
| 2006-02-27 | 2,905 | 3,030 | 2,905 | 2,955 | 132,800 | 2,955 |
| 2006-02-24 | 2,910 | 2,940 | 2,890 | 2,900 | 90,800 | 2,900 |
| 2006-02-23 | 2,880 | 2,950 | 2,875 | 2,910 | 109,900 | 2,910 |
| 2006-02-22 | 2,850 | 2,930 | 2,830 | 2,875 | 209,400 | 2,875 |
| 2006-02-21 | 2,830 | 2,835 | 2,765 | 2,830 | 150,600 | 2,830 |
| 2006-02-20 | 2,830 | 2,860 | 2,810 | 2,830 | 153,000 | 2,830 |
| 2006-02-17 | 2,835 | 2,905 | 2,825 | 2,830 | 139,700 | 2,830 |
| 2006-02-16 | 2,830 | 2,875 | 2,810 | 2,835 | 70,000 | 2,835 |
| 2006-02-15 | 2,885 | 2,890 | 2,825 | 2,850 | 113,700 | 2,850 |
| 2006-02-14 | 2,810 | 2,900 | 2,770 | 2,845 | 177,600 | 2,845 |
| 2006-02-13 | 2,965 | 2,965 | 2,815 | 2,850 | 107,900 | 2,850 |
| 2006-02-10 | 2,995 | 3,010 | 2,960 | 2,965 | 75,900 | 2,965 |
| 2006-02-09 | 3,020 | 3,020 | 2,970 | 2,995 | 83,000 | 2,995 |
| 2006-02-08 | 2,990 | 3,020 | 2,960 | 2,965 | 82,900 | 2,965 |
| 2006-02-07 | 2,960 | 2,990 | 2,940 | 2,985 | 122,800 | 2,985 |
| 2006-02-06 | 3,000 | 3,000 | 2,925 | 2,945 | 133,900 | 2,945 |
| 2006-02-03 | 2,910 | 2,975 | 2,870 | 2,965 | 168,800 | 2,965 |
| 2006-02-02 | 3,040 | 3,060 | 2,880 | 2,950 | 270,200 | 2,950 |
| 2006-02-01 | 3,090 | 3,090 | 3,010 | 3,030 | 118,300 | 3,030 |
| 2006-01-31 | 3,140 | 3,140 | 3,100 | 3,120 | 80,900 | 3,120 |
| 2006-01-30 | 3,200 | 3,200 | 3,120 | 3,130 | 157,400 | 3,130 |
| 2006-01-27 | 3,130 | 3,200 | 3,050 | 3,120 | 337,600 | 3,120 |
| 2006-01-26 | 3,030 | 3,100 | 2,990 | 3,090 | 183,800 | 3,090 |
| 2006-01-25 | 3,010 | 3,120 | 2,930 | 2,950 | 421,400 | 2,950 |
| 2006-01-24 | 2,930 | 3,030 | 2,910 | 2,985 | 387,800 | 2,985 |
| 2006-01-23 | 2,840 | 3,010 | 2,840 | 2,930 | 586,600 | 2,930 |
| 2006-01-20 | 3,050 | 3,110 | 2,745 | 2,760 | 566,900 | 2,760 |
| 2006-01-19 | 3,260 | 3,350 | 2,925 | 3,030 | 320,000 | 3,030 |
| 2006-01-18 | 3,380 | 3,380 | 3,080 | 3,210 | 123,500 | 3,210 |
| 2006-01-17 | 3,400 | 3,450 | 3,280 | 3,280 | 79,200 | 3,280 |
| 2006-01-16 | 3,460 | 3,490 | 3,410 | 3,430 | 44,200 | 3,430 |
| 2006-01-13 | 3,550 | 3,600 | 3,480 | 3,480 | 61,200 | 3,480 |
| 2006-01-12 | 3,520 | 3,590 | 3,390 | 3,520 | 138,300 | 3,520 |
| 2006-01-11 | 3,590 | 3,610 | 3,350 | 3,520 | 67,400 | 3,520 |
| 2006-01-10 | 3,660 | 3,680 | 3,590 | 3,590 | 50,800 | 3,590 |
| 2006-01-06 | 3,590 | 3,690 | 3,530 | 3,620 | 66,700 | 3,620 |
| 2006-01-05 | 3,430 | 3,610 | 3,420 | 3,570 | 97,800 | 3,570 |
| 2006-01-04 | 3,300 | 3,360 | 3,300 | 3,360 | 17,700 | 3,360 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株