6965 浜松ホトニクス(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 | 3,570 | 3,540 | 3,570 | 67,400 | 1,785 |
| 2006-12-28 | 3,560 | 3,580 | 3,540 | 3,570 | 153,400 | 1,785 |
| 2006-12-27 | 3,540 | 3,590 | 3,530 | 3,550 | 173,200 | 1,775 |
| 2006-12-26 | 3,560 | 3,580 | 3,530 | 3,560 | 224,600 | 1,780 |
| 2006-12-25 | 3,640 | 3,650 | 3,570 | 3,580 | 275,200 | 1,790 |
| 2006-12-22 | 3,560 | 3,620 | 3,540 | 3,620 | 380,600 | 1,810 |
| 2006-12-21 | 3,550 | 3,580 | 3,520 | 3,570 | 242,400 | 1,785 |
| 2006-12-20 | 3,550 | 3,560 | 3,510 | 3,560 | 256,800 | 1,780 |
| 2006-12-19 | 3,500 | 3,570 | 3,490 | 3,540 | 333,600 | 1,770 |
| 2006-12-18 | 3,590 | 3,590 | 3,500 | 3,540 | 523,100 | 1,770 |
| 2006-12-15 | 3,500 | 3,600 | 3,490 | 3,590 | 969,100 | 1,795 |
| 2006-12-14 | 3,430 | 3,480 | 3,420 | 3,480 | 234,000 | 1,740 |
| 2006-12-13 | 3,430 | 3,450 | 3,420 | 3,450 | 166,800 | 1,725 |
| 2006-12-12 | 3,410 | 3,430 | 3,400 | 3,430 | 200,700 | 1,715 |
| 2006-12-11 | 3,380 | 3,410 | 3,370 | 3,400 | 134,000 | 1,700 |
| 2006-12-08 | 3,410 | 3,410 | 3,360 | 3,370 | 256,000 | 1,685 |
| 2006-12-07 | 3,390 | 3,430 | 3,380 | 3,400 | 275,900 | 1,700 |
| 2006-12-06 | 3,330 | 3,390 | 3,320 | 3,380 | 394,900 | 1,690 |
| 2006-12-05 | 3,340 | 3,370 | 3,300 | 3,300 | 290,700 | 1,650 |
| 2006-12-04 | 3,350 | 3,350 | 3,300 | 3,330 | 208,800 | 1,665 |
| 2006-12-01 | 3,380 | 3,380 | 3,320 | 3,340 | 280,200 | 1,670 |
| 2006-11-30 | 3,340 | 3,350 | 3,300 | 3,350 | 460,800 | 1,675 |
| 2006-11-29 | 3,250 | 3,330 | 3,230 | 3,330 | 326,600 | 1,665 |
| 2006-11-28 | 3,220 | 3,250 | 3,190 | 3,250 | 329,100 | 1,625 |
| 2006-11-27 | 3,180 | 3,280 | 3,150 | 3,270 | 420,700 | 1,635 |
| 2006-11-24 | 3,220 | 3,250 | 3,140 | 3,230 | 447,000 | 1,615 |
| 2006-11-22 | 3,070 | 3,160 | 3,030 | 3,160 | 742,800 | 1,580 |
| 2006-11-21 | 3,160 | 3,170 | 3,070 | 3,110 | 860,800 | 1,555 |
| 2006-11-20 | 3,280 | 3,280 | 3,120 | 3,150 | 796,000 | 1,575 |
| 2006-11-17 | 3,270 | 3,300 | 3,220 | 3,230 | 1,176,500 | 1,615 |
| 2006-11-16 | 3,110 | 3,130 | 3,050 | 3,070 | 685,400 | 1,535 |
| 2006-11-15 | 3,170 | 3,210 | 3,120 | 3,130 | 642,300 | 1,565 |
| 2006-11-14 | 3,240 | 3,250 | 3,140 | 3,210 | 1,138,900 | 1,605 |
| 2006-11-13 | 3,350 | 3,370 | 3,270 | 3,290 | 476,200 | 1,645 |
| 2006-11-10 | 3,320 | 3,370 | 3,290 | 3,340 | 525,200 | 1,670 |
| 2006-11-09 | 3,310 | 3,330 | 3,290 | 3,330 | 277,100 | 1,665 |
| 2006-11-08 | 3,350 | 3,370 | 3,300 | 3,300 | 228,800 | 1,650 |
| 2006-11-07 | 3,360 | 3,360 | 3,330 | 3,340 | 171,300 | 1,670 |
| 2006-11-06 | 3,330 | 3,350 | 3,320 | 3,340 | 189,900 | 1,670 |
| 2006-11-02 | 3,350 | 3,360 | 3,340 | 3,340 | 119,800 | 1,670 |
| 2006-11-01 | 3,380 | 3,380 | 3,330 | 3,360 | 181,300 | 1,680 |
| 2006-10-31 | 3,370 | 3,390 | 3,350 | 3,380 | 174,400 | 1,690 |
| 2006-10-30 | 3,390 | 3,400 | 3,350 | 3,360 | 221,100 | 1,680 |
| 2006-10-27 | 3,470 | 3,470 | 3,400 | 3,400 | 277,600 | 1,700 |
| 2006-10-26 | 3,470 | 3,490 | 3,430 | 3,460 | 296,100 | 1,730 |
| 2006-10-25 | 3,500 | 3,510 | 3,460 | 3,460 | 201,800 | 1,730 |
| 2006-10-24 | 3,550 | 3,580 | 3,500 | 3,510 | 226,700 | 1,755 |
| 2006-10-23 | 3,450 | 3,520 | 3,440 | 3,520 | 345,100 | 1,760 |
| 2006-10-20 | 3,420 | 3,440 | 3,400 | 3,430 | 217,500 | 1,715 |
| 2006-10-19 | 3,460 | 3,460 | 3,410 | 3,420 | 212,300 | 1,710 |
| 2006-10-18 | 3,460 | 3,470 | 3,400 | 3,450 | 257,500 | 1,725 |
| 2006-10-17 | 3,440 | 3,460 | 3,440 | 3,450 | 266,300 | 1,725 |
| 2006-10-16 | 3,450 | 3,460 | 3,400 | 3,420 | 357,900 | 1,710 |
| 2006-10-13 | 3,400 | 3,420 | 3,380 | 3,400 | 280,600 | 1,700 |
| 2006-10-12 | 3,370 | 3,400 | 3,350 | 3,370 | 283,800 | 1,685 |
| 2006-10-11 | 3,450 | 3,450 | 3,370 | 3,380 | 226,100 | 1,690 |
| 2006-10-10 | 3,410 | 3,500 | 3,410 | 3,440 | 246,600 | 1,720 |
| 2006-10-06 | 3,470 | 3,490 | 3,430 | 3,450 | 283,800 | 1,725 |
| 2006-10-05 | 3,490 | 3,510 | 3,470 | 3,510 | 250,800 | 1,755 |
| 2006-10-04 | 3,520 | 3,540 | 3,430 | 3,460 | 310,600 | 1,730 |
| 2006-10-03 | 3,560 | 3,570 | 3,490 | 3,510 | 427,500 | 1,755 |
| 2006-10-02 | 3,600 | 3,630 | 3,590 | 3,610 | 294,900 | 1,805 |
| 2006-09-29 | 3,570 | 3,630 | 3,560 | 3,620 | 319,800 | 1,810 |
| 2006-09-28 | 3,580 | 3,600 | 3,530 | 3,600 | 316,700 | 1,800 |
| 2006-09-27 | 3,620 | 3,630 | 3,570 | 3,600 | 239,100 | 1,800 |
| 2006-09-26 | 3,560 | 3,580 | 3,520 | 3,580 | 237,400 | 1,790 |
| 2006-09-25 | 3,550 | 3,580 | 3,500 | 3,570 | 269,900 | 1,785 |
| 2006-09-22 | 3,560 | 3,590 | 3,510 | 3,530 | 249,400 | 1,765 |
| 2006-09-21 | 3,630 | 3,630 | 3,560 | 3,600 | 344,900 | 1,800 |
| 2006-09-20 | 3,550 | 3,620 | 3,520 | 3,620 | 670,800 | 1,810 |
| 2006-09-19 | 3,440 | 3,550 | 3,440 | 3,520 | 392,000 | 1,760 |
| 2006-09-15 | 3,460 | 3,470 | 3,380 | 3,410 | 424,000 | 1,705 |
| 2006-09-14 | 3,480 | 3,490 | 3,430 | 3,460 | 249,800 | 1,730 |
| 2006-09-13 | 3,510 | 3,550 | 3,450 | 3,470 | 241,000 | 1,735 |
| 2006-09-12 | 3,500 | 3,540 | 3,470 | 3,470 | 198,700 | 1,735 |
| 2006-09-11 | 3,570 | 3,570 | 3,490 | 3,500 | 203,900 | 1,750 |
| 2006-09-08 | 3,530 | 3,570 | 3,530 | 3,540 | 424,600 | 1,770 |
| 2006-09-07 | 3,610 | 3,620 | 3,550 | 3,560 | 302,700 | 1,780 |
| 2006-09-06 | 3,650 | 3,660 | 3,620 | 3,640 | 205,100 | 1,820 |
| 2006-09-05 | 3,660 | 3,670 | 3,620 | 3,650 | 371,600 | 1,825 |
| 2006-09-04 | 3,690 | 3,700 | 3,660 | 3,670 | 285,800 | 1,835 |
| 2006-09-01 | 3,710 | 3,710 | 3,650 | 3,660 | 255,400 | 1,830 |
| 2006-08-31 | 3,680 | 3,730 | 3,680 | 3,720 | 133,100 | 1,860 |
| 2006-08-30 | 3,700 | 3,710 | 3,650 | 3,670 | 127,600 | 1,835 |
| 2006-08-29 | 3,710 | 3,710 | 3,670 | 3,690 | 146,400 | 1,845 |
| 2006-08-28 | 3,750 | 3,750 | 3,640 | 3,660 | 244,200 | 1,830 |
| 2006-08-25 | 3,750 | 3,750 | 3,710 | 3,730 | 173,500 | 1,865 |
| 2006-08-24 | 3,750 | 3,750 | 3,710 | 3,720 | 228,400 | 1,860 |
| 2006-08-23 | 3,750 | 3,760 | 3,730 | 3,760 | 135,900 | 1,880 |
| 2006-08-22 | 3,720 | 3,750 | 3,680 | 3,750 | 338,300 | 1,875 |
| 2006-08-21 | 3,770 | 3,780 | 3,700 | 3,710 | 321,300 | 1,855 |
| 2006-08-18 | 3,800 | 3,820 | 3,770 | 3,800 | 240,100 | 1,900 |
| 2006-08-17 | 3,840 | 3,860 | 3,790 | 3,790 | 365,900 | 1,895 |
| 2006-08-16 | 3,800 | 3,830 | 3,770 | 3,790 | 361,900 | 1,895 |
| 2006-08-15 | 3,780 | 3,790 | 3,750 | 3,790 | 293,700 | 1,895 |
| 2006-08-14 | 3,670 | 3,730 | 3,650 | 3,730 | 210,700 | 1,865 |
| 2006-08-11 | 3,710 | 3,720 | 3,650 | 3,660 | 180,100 | 1,830 |
| 2006-08-10 | 3,650 | 3,700 | 3,650 | 3,700 | 232,800 | 1,850 |
| 2006-08-09 | 3,640 | 3,690 | 3,600 | 3,690 | 300,000 | 1,845 |
| 2006-08-08 | 3,650 | 3,680 | 3,630 | 3,670 | 383,200 | 1,835 |
| 2006-08-07 | 3,720 | 3,720 | 3,630 | 3,630 | 188,100 | 1,815 |
| 2006-08-04 | 3,740 | 3,770 | 3,710 | 3,730 | 154,800 | 1,865 |
| 2006-08-03 | 3,800 | 3,800 | 3,730 | 3,730 | 226,900 | 1,865 |
| 2006-08-02 | 3,810 | 3,810 | 3,740 | 3,790 | 275,500 | 1,895 |
| 2006-08-01 | 3,840 | 3,850 | 3,780 | 3,820 | 347,600 | 1,910 |
| 2006-07-31 | 3,820 | 3,890 | 3,800 | 3,890 | 440,900 | 1,945 |
| 2006-07-28 | 3,760 | 3,780 | 3,720 | 3,780 | 325,700 | 1,890 |
| 2006-07-27 | 3,710 | 3,750 | 3,610 | 3,750 | 763,400 | 1,875 |
| 2006-07-26 | 3,790 | 3,840 | 3,750 | 3,810 | 972,800 | 1,905 |
| 2006-07-25 | 3,670 | 3,740 | 3,640 | 3,730 | 550,200 | 1,865 |
| 2006-07-24 | 3,630 | 3,630 | 3,540 | 3,590 | 436,000 | 1,795 |
| 2006-07-21 | 3,630 | 3,700 | 3,620 | 3,640 | 203,100 | 1,820 |
| 2006-07-20 | 3,650 | 3,680 | 3,620 | 3,680 | 222,600 | 1,840 |
| 2006-07-19 | 3,550 | 3,570 | 3,490 | 3,510 | 337,300 | 1,755 |
| 2006-07-18 | 3,660 | 3,670 | 3,510 | 3,520 | 522,200 | 1,760 |
| 2006-07-14 | 3,700 | 3,760 | 3,690 | 3,690 | 307,300 | 1,845 |
| 2006-07-13 | 3,790 | 3,830 | 3,740 | 3,750 | 448,000 | 1,875 |
| 2006-07-12 | 3,940 | 3,940 | 3,810 | 3,830 | 389,200 | 1,915 |
| 2006-07-11 | 3,850 | 3,950 | 3,840 | 3,940 | 815,800 | 1,970 |
| 2006-07-10 | 3,780 | 3,850 | 3,760 | 3,850 | 238,400 | 1,925 |
| 2006-07-07 | 3,870 | 3,880 | 3,810 | 3,830 | 246,500 | 1,915 |
| 2006-07-06 | 3,810 | 3,840 | 3,770 | 3,800 | 478,600 | 1,900 |
| 2006-07-05 | 3,840 | 3,900 | 3,810 | 3,860 | 430,100 | 1,930 |
| 2006-07-04 | 3,930 | 3,980 | 3,900 | 3,920 | 536,800 | 1,960 |
| 2006-07-03 | 3,970 | 3,980 | 3,910 | 3,920 | 471,800 | 1,960 |
| 2006-06-30 | 3,930 | 3,960 | 3,890 | 3,950 | 795,600 | 1,975 |
| 2006-06-29 | 3,850 | 3,910 | 3,820 | 3,890 | 838,700 | 1,945 |
| 2006-06-28 | 3,750 | 3,850 | 3,730 | 3,840 | 789,500 | 1,920 |
| 2006-06-27 | 3,780 | 3,790 | 3,730 | 3,790 | 410,300 | 1,895 |
| 2006-06-26 | 3,730 | 3,800 | 3,720 | 3,750 | 680,400 | 1,875 |
| 2006-06-23 | 3,680 | 3,730 | 3,650 | 3,720 | 572,200 | 1,860 |
| 2006-06-22 | 3,620 | 3,690 | 3,600 | 3,680 | 296,200 | 1,840 |
| 2006-06-21 | 3,620 | 3,640 | 3,560 | 3,570 | 167,400 | 1,785 |
| 2006-06-20 | 3,600 | 3,650 | 3,590 | 3,620 | 269,000 | 1,810 |
| 2006-06-19 | 3,640 | 3,660 | 3,590 | 3,650 | 305,800 | 1,825 |
| 2006-06-16 | 3,600 | 3,650 | 3,590 | 3,650 | 409,400 | 1,825 |
| 2006-06-15 | 3,490 | 3,540 | 3,460 | 3,540 | 178,700 | 1,770 |
| 2006-06-14 | 3,350 | 3,470 | 3,320 | 3,450 | 243,700 | 1,725 |
| 2006-06-13 | 3,440 | 3,490 | 3,380 | 3,380 | 280,400 | 1,690 |
| 2006-06-12 | 3,460 | 3,530 | 3,440 | 3,500 | 256,100 | 1,750 |
| 2006-06-09 | 3,420 | 3,520 | 3,410 | 3,460 | 391,800 | 1,730 |
| 2006-06-08 | 3,430 | 3,470 | 3,370 | 3,390 | 336,800 | 1,695 |
| 2006-06-07 | 3,620 | 3,650 | 3,490 | 3,490 | 364,800 | 1,745 |
| 2006-06-06 | 3,650 | 3,690 | 3,620 | 3,670 | 226,700 | 1,835 |
| 2006-06-05 | 3,720 | 3,720 | 3,670 | 3,670 | 242,400 | 1,835 |
| 2006-06-02 | 3,620 | 3,720 | 3,520 | 3,720 | 627,600 | 1,860 |
| 2006-06-01 | 3,660 | 3,670 | 3,590 | 3,610 | 371,100 | 1,805 |
| 2006-05-31 | 3,550 | 3,680 | 3,520 | 3,650 | 510,300 | 1,825 |
| 2006-05-30 | 3,640 | 3,640 | 3,570 | 3,590 | 166,000 | 1,795 |
| 2006-05-29 | 3,680 | 3,720 | 3,630 | 3,640 | 330,700 | 1,820 |
| 2006-05-26 | 3,600 | 3,670 | 3,590 | 3,660 | 427,300 | 1,830 |
| 2006-05-25 | 3,580 | 3,620 | 3,540 | 3,590 | 347,300 | 1,795 |
| 2006-05-24 | 3,500 | 3,590 | 3,500 | 3,570 | 415,800 | 1,785 |
| 2006-05-23 | 3,480 | 3,540 | 3,430 | 3,450 | 262,100 | 1,725 |
| 2006-05-22 | 3,640 | 3,640 | 3,530 | 3,550 | 243,900 | 1,775 |
| 2006-05-19 | 3,670 | 3,670 | 3,580 | 3,630 | 481,000 | 1,815 |
| 2006-05-18 | 3,500 | 3,650 | 3,460 | 3,630 | 770,700 | 1,815 |
| 2006-05-17 | 3,420 | 3,600 | 3,380 | 3,600 | 1,460,900 | 1,800 |
| 2006-05-16 | 3,370 | 3,420 | 3,280 | 3,280 | 164,800 | 1,640 |
| 2006-05-15 | 3,330 | 3,360 | 3,280 | 3,330 | 240,700 | 1,665 |
| 2006-05-12 | 3,370 | 3,400 | 3,340 | 3,380 | 142,100 | 1,690 |
| 2006-05-11 | 3,460 | 3,500 | 3,390 | 3,420 | 225,300 | 1,710 |
| 2006-05-10 | 3,550 | 3,560 | 3,470 | 3,480 | 171,900 | 1,740 |
| 2006-05-09 | 3,580 | 3,590 | 3,560 | 3,560 | 132,300 | 1,780 |
| 2006-05-08 | 3,650 | 3,650 | 3,580 | 3,590 | 141,300 | 1,795 |
| 2006-05-02 | 3,570 | 3,620 | 3,540 | 3,600 | 203,500 | 1,800 |
| 2006-05-01 | 3,550 | 3,590 | 3,530 | 3,560 | 173,100 | 1,780 |
| 2006-04-28 | 3,560 | 3,590 | 3,510 | 3,560 | 194,800 | 1,780 |
| 2006-04-27 | 3,650 | 3,660 | 3,590 | 3,600 | 220,200 | 1,800 |
| 2006-04-26 | 3,670 | 3,700 | 3,630 | 3,660 | 169,500 | 1,830 |
| 2006-04-25 | 3,630 | 3,690 | 3,610 | 3,690 | 164,800 | 1,845 |
| 2006-04-24 | 3,740 | 3,740 | 3,650 | 3,660 | 205,100 | 1,830 |
| 2006-04-21 | 3,680 | 3,750 | 3,670 | 3,750 | 327,500 | 1,875 |
| 2006-04-20 | 3,690 | 3,720 | 3,650 | 3,680 | 266,800 | 1,840 |
| 2006-04-19 | 3,730 | 3,760 | 3,710 | 3,720 | 295,900 | 1,860 |
| 2006-04-18 | 3,620 | 3,720 | 3,620 | 3,720 | 245,700 | 1,860 |
| 2006-04-17 | 3,620 | 3,710 | 3,620 | 3,640 | 271,700 | 1,820 |
| 2006-04-14 | 3,660 | 3,670 | 3,610 | 3,630 | 192,400 | 1,815 |
| 2006-04-13 | 3,650 | 3,680 | 3,620 | 3,660 | 145,000 | 1,830 |
| 2006-04-12 | 3,660 | 3,690 | 3,610 | 3,610 | 152,400 | 1,805 |
| 2006-04-11 | 3,740 | 3,750 | 3,660 | 3,690 | 255,800 | 1,845 |
| 2006-04-10 | 3,670 | 3,770 | 3,640 | 3,740 | 474,500 | 1,870 |
| 2006-04-07 | 3,600 | 3,670 | 3,590 | 3,670 | 331,200 | 1,835 |
| 2006-04-06 | 3,600 | 3,610 | 3,570 | 3,600 | 216,000 | 1,800 |
| 2006-04-05 | 3,640 | 3,660 | 3,580 | 3,580 | 229,600 | 1,790 |
| 2006-04-04 | 3,640 | 3,650 | 3,610 | 3,630 | 319,200 | 1,815 |
| 2006-04-03 | 3,610 | 3,690 | 3,610 | 3,670 | 337,200 | 1,835 |
| 2006-03-31 | 3,660 | 3,670 | 3,630 | 3,640 | 181,800 | 1,820 |
| 2006-03-30 | 3,680 | 3,700 | 3,650 | 3,670 | 425,600 | 1,835 |
| 2006-03-29 | 3,620 | 3,680 | 3,610 | 3,670 | 343,800 | 1,835 |
| 2006-03-28 | 3,630 | 3,650 | 3,570 | 3,640 | 352,800 | 1,820 |
| 2006-03-27 | 3,580 | 3,610 | 3,530 | 3,610 | 561,300 | 1,805 |
| 2006-03-24 | 3,500 | 3,560 | 3,490 | 3,510 | 504,100 | 1,755 |
| 2006-03-23 | 3,500 | 3,550 | 3,430 | 3,470 | 578,600 | 1,735 |
| 2006-03-22 | 3,400 | 3,410 | 3,350 | 3,380 | 93,600 | 1,690 |
| 2006-03-20 | 3,390 | 3,410 | 3,370 | 3,400 | 124,800 | 1,700 |
| 2006-03-17 | 3,290 | 3,370 | 3,280 | 3,370 | 228,700 | 1,685 |
| 2006-03-16 | 3,320 | 3,320 | 3,250 | 3,260 | 138,000 | 1,630 |
| 2006-03-15 | 3,330 | 3,340 | 3,290 | 3,290 | 146,300 | 1,645 |
| 2006-03-14 | 3,230 | 3,320 | 3,230 | 3,310 | 177,600 | 1,655 |
| 2006-03-13 | 3,280 | 3,330 | 3,260 | 3,330 | 126,600 | 1,665 |
| 2006-03-10 | 3,240 | 3,300 | 3,230 | 3,240 | 245,800 | 1,620 |
| 2006-03-09 | 3,200 | 3,240 | 3,180 | 3,240 | 159,500 | 1,620 |
| 2006-03-08 | 3,180 | 3,220 | 3,170 | 3,220 | 131,500 | 1,610 |
| 2006-03-07 | 3,220 | 3,250 | 3,200 | 3,200 | 132,300 | 1,600 |
| 2006-03-06 | 3,170 | 3,220 | 3,100 | 3,220 | 127,100 | 1,610 |
| 2006-03-03 | 3,170 | 3,240 | 3,170 | 3,220 | 120,600 | 1,610 |
| 2006-03-02 | 3,240 | 3,270 | 3,220 | 3,220 | 135,000 | 1,610 |
| 2006-03-01 | 3,210 | 3,280 | 3,210 | 3,230 | 136,200 | 1,615 |
| 2006-02-28 | 3,310 | 3,350 | 3,270 | 3,310 | 161,800 | 1,655 |
| 2006-02-27 | 3,230 | 3,330 | 3,220 | 3,330 | 267,400 | 1,665 |
| 2006-02-24 | 3,200 | 3,220 | 3,170 | 3,220 | 106,000 | 1,610 |
| 2006-02-23 | 3,140 | 3,210 | 3,140 | 3,200 | 147,200 | 1,600 |
| 2006-02-22 | 3,220 | 3,220 | 3,130 | 3,170 | 109,400 | 1,585 |
| 2006-02-21 | 3,110 | 3,220 | 3,080 | 3,220 | 283,800 | 1,610 |
| 2006-02-20 | 3,100 | 3,120 | 3,030 | 3,100 | 257,700 | 1,550 |
| 2006-02-17 | 3,160 | 3,180 | 3,060 | 3,100 | 300,800 | 1,550 |
| 2006-02-16 | 3,110 | 3,200 | 3,100 | 3,160 | 208,100 | 1,580 |
| 2006-02-15 | 3,220 | 3,220 | 3,080 | 3,110 | 210,700 | 1,555 |
| 2006-02-14 | 3,130 | 3,170 | 3,080 | 3,150 | 256,200 | 1,575 |
| 2006-02-13 | 3,270 | 3,270 | 3,150 | 3,180 | 308,900 | 1,590 |
| 2006-02-10 | 3,310 | 3,330 | 3,220 | 3,260 | 202,600 | 1,630 |
| 2006-02-09 | 3,330 | 3,350 | 3,300 | 3,320 | 178,300 | 1,660 |
| 2006-02-08 | 3,380 | 3,400 | 3,260 | 3,280 | 171,500 | 1,640 |
| 2006-02-07 | 3,430 | 3,450 | 3,380 | 3,380 | 183,300 | 1,690 |
| 2006-02-06 | 3,450 | 3,470 | 3,370 | 3,420 | 179,400 | 1,710 |
| 2006-02-03 | 3,380 | 3,420 | 3,360 | 3,400 | 178,500 | 1,700 |
| 2006-02-02 | 3,460 | 3,460 | 3,370 | 3,370 | 254,100 | 1,685 |
| 2006-02-01 | 3,400 | 3,440 | 3,380 | 3,390 | 170,400 | 1,695 |
| 2006-01-31 | 3,450 | 3,470 | 3,420 | 3,440 | 216,500 | 1,720 |
| 2006-01-30 | 3,580 | 3,580 | 3,470 | 3,470 | 287,400 | 1,735 |
| 2006-01-27 | 3,470 | 3,540 | 3,420 | 3,490 | 432,900 | 1,745 |
| 2006-01-26 | 3,280 | 3,470 | 3,240 | 3,460 | 566,500 | 1,730 |
| 2006-01-25 | 3,200 | 3,300 | 3,190 | 3,230 | 330,000 | 1,615 |
| 2006-01-24 | 3,170 | 3,210 | 3,140 | 3,160 | 316,300 | 1,580 |
| 2006-01-23 | 3,200 | 3,290 | 3,170 | 3,200 | 141,600 | 1,600 |
| 2006-01-20 | 3,400 | 3,420 | 3,320 | 3,350 | 188,200 | 1,675 |
| 2006-01-19 | 3,200 | 3,360 | 3,190 | 3,360 | 393,700 | 1,680 |
| 2006-01-18 | 3,290 | 3,300 | 3,090 | 3,250 | 419,800 | 1,625 |
| 2006-01-17 | 3,400 | 3,540 | 3,360 | 3,370 | 543,700 | 1,685 |
| 2006-01-16 | 3,410 | 3,500 | 3,380 | 3,470 | 422,500 | 1,735 |
| 2006-01-13 | 3,420 | 3,440 | 3,380 | 3,400 | 332,700 | 1,700 |
| 2006-01-12 | 3,360 | 3,460 | 3,360 | 3,420 | 293,000 | 1,710 |
| 2006-01-11 | 3,370 | 3,380 | 3,290 | 3,360 | 340,400 | 1,680 |
| 2006-01-10 | 3,370 | 3,460 | 3,370 | 3,390 | 283,000 | 1,695 |
| 2006-01-06 | 3,420 | 3,420 | 3,360 | 3,370 | 417,100 | 1,685 |
| 2006-01-05 | 3,480 | 3,490 | 3,400 | 3,410 | 366,300 | 1,705 |
| 2006-01-04 | 3,500 | 3,580 | 3,490 | 3,500 | 249,100 | 1,750 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
