6967 新光電気工業(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 | 3,110 | 3,130 | 3,090 | 3,110 | 119,000 | 3,110 |
| 2006-12-28 | 3,120 | 3,140 | 3,090 | 3,090 | 604,600 | 3,090 |
| 2006-12-27 | 3,090 | 3,110 | 3,070 | 3,090 | 331,000 | 3,090 |
| 2006-12-26 | 3,050 | 3,060 | 3,040 | 3,060 | 354,300 | 3,060 |
| 2006-12-25 | 2,980 | 3,050 | 2,975 | 3,030 | 558,400 | 3,030 |
| 2006-12-22 | 2,990 | 2,995 | 2,955 | 2,980 | 814,300 | 2,980 |
| 2006-12-21 | 3,070 | 3,080 | 2,990 | 3,000 | 987,000 | 3,000 |
| 2006-12-20 | 3,070 | 3,120 | 3,060 | 3,090 | 397,400 | 3,090 |
| 2006-12-19 | 3,080 | 3,130 | 3,040 | 3,060 | 500,200 | 3,060 |
| 2006-12-18 | 3,120 | 3,120 | 3,060 | 3,090 | 418,000 | 3,090 |
| 2006-12-15 | 3,130 | 3,140 | 3,110 | 3,110 | 703,100 | 3,110 |
| 2006-12-14 | 3,050 | 3,090 | 3,030 | 3,090 | 543,900 | 3,090 |
| 2006-12-13 | 3,000 | 3,070 | 3,000 | 3,060 | 474,300 | 3,060 |
| 2006-12-12 | 3,050 | 3,050 | 3,000 | 3,020 | 386,100 | 3,020 |
| 2006-12-11 | 3,030 | 3,070 | 2,990 | 3,050 | 466,600 | 3,050 |
| 2006-12-08 | 3,070 | 3,080 | 3,000 | 3,010 | 753,900 | 3,010 |
| 2006-12-07 | 2,960 | 3,060 | 2,945 | 3,060 | 1,208,800 | 3,060 |
| 2006-12-06 | 2,905 | 2,945 | 2,875 | 2,930 | 476,700 | 2,930 |
| 2006-12-05 | 2,945 | 2,975 | 2,910 | 2,920 | 625,700 | 2,920 |
| 2006-12-04 | 2,920 | 2,935 | 2,895 | 2,935 | 525,200 | 2,935 |
| 2006-12-01 | 2,965 | 2,965 | 2,910 | 2,945 | 758,700 | 2,945 |
| 2006-11-30 | 2,995 | 2,995 | 2,910 | 2,965 | 1,347,000 | 2,965 |
| 2006-11-29 | 2,895 | 3,020 | 2,880 | 3,000 | 1,139,500 | 3,000 |
| 2006-11-28 | 2,840 | 2,880 | 2,830 | 2,875 | 514,300 | 2,875 |
| 2006-11-27 | 2,830 | 2,930 | 2,820 | 2,915 | 446,200 | 2,915 |
| 2006-11-24 | 2,830 | 2,860 | 2,820 | 2,855 | 362,800 | 2,855 |
| 2006-11-22 | 2,810 | 2,865 | 2,800 | 2,850 | 876,500 | 2,850 |
| 2006-11-21 | 2,860 | 2,925 | 2,825 | 2,850 | 1,010,900 | 2,850 |
| 2006-11-20 | 2,840 | 2,870 | 2,830 | 2,830 | 510,100 | 2,830 |
| 2006-11-17 | 2,930 | 2,945 | 2,870 | 2,880 | 537,700 | 2,880 |
| 2006-11-16 | 2,985 | 3,020 | 2,950 | 2,965 | 552,600 | 2,965 |
| 2006-11-15 | 2,985 | 3,010 | 2,965 | 2,985 | 642,200 | 2,985 |
| 2006-11-14 | 2,850 | 2,985 | 2,850 | 2,975 | 1,095,900 | 2,975 |
| 2006-11-13 | 2,800 | 2,845 | 2,780 | 2,825 | 592,500 | 2,825 |
| 2006-11-10 | 2,845 | 2,875 | 2,800 | 2,830 | 1,263,900 | 2,830 |
| 2006-11-09 | 2,865 | 2,920 | 2,845 | 2,885 | 552,300 | 2,885 |
| 2006-11-08 | 2,945 | 2,945 | 2,860 | 2,870 | 860,700 | 2,870 |
| 2006-11-07 | 3,000 | 3,010 | 2,900 | 2,905 | 1,635,400 | 2,905 |
| 2006-11-06 | 2,950 | 2,990 | 2,920 | 2,970 | 1,079,500 | 2,970 |
| 2006-11-02 | 2,990 | 2,995 | 2,920 | 2,965 | 2,166,300 | 2,965 |
| 2006-11-01 | 3,100 | 3,100 | 3,020 | 3,040 | 1,202,600 | 3,040 |
| 2006-10-31 | 3,130 | 3,130 | 3,070 | 3,120 | 1,022,100 | 3,120 |
| 2006-10-30 | 3,170 | 3,180 | 3,060 | 3,080 | 1,191,000 | 3,080 |
| 2006-10-27 | 3,210 | 3,270 | 3,130 | 3,160 | 2,600,500 | 3,160 |
| 2006-10-26 | 3,370 | 3,470 | 3,350 | 3,450 | 1,301,200 | 3,450 |
| 2006-10-25 | 3,360 | 3,380 | 3,280 | 3,300 | 894,800 | 3,300 |
| 2006-10-24 | 3,410 | 3,450 | 3,360 | 3,420 | 1,108,400 | 3,420 |
| 2006-10-23 | 3,350 | 3,410 | 3,270 | 3,290 | 1,459,300 | 3,290 |
| 2006-10-20 | 3,410 | 3,450 | 3,310 | 3,400 | 1,695,100 | 3,400 |
| 2006-10-19 | 3,460 | 3,530 | 3,460 | 3,510 | 1,878,200 | 3,510 |
| 2006-10-18 | 3,300 | 3,430 | 3,300 | 3,410 | 1,086,100 | 3,410 |
| 2006-10-17 | 3,350 | 3,380 | 3,320 | 3,340 | 1,087,300 | 3,340 |
| 2006-10-16 | 3,210 | 3,300 | 3,200 | 3,300 | 621,300 | 3,300 |
| 2006-10-13 | 3,180 | 3,200 | 3,120 | 3,170 | 455,900 | 3,170 |
| 2006-10-12 | 3,180 | 3,210 | 3,120 | 3,120 | 420,000 | 3,120 |
| 2006-10-11 | 3,220 | 3,300 | 3,140 | 3,170 | 946,500 | 3,170 |
| 2006-10-10 | 3,130 | 3,190 | 3,120 | 3,160 | 738,400 | 3,160 |
| 2006-10-06 | 3,220 | 3,220 | 3,150 | 3,180 | 306,600 | 3,180 |
| 2006-10-05 | 3,190 | 3,230 | 3,160 | 3,230 | 436,200 | 3,230 |
| 2006-10-04 | 3,190 | 3,210 | 3,070 | 3,110 | 755,400 | 3,110 |
| 2006-10-03 | 3,260 | 3,270 | 3,170 | 3,240 | 531,200 | 3,240 |
| 2006-10-02 | 3,300 | 3,320 | 3,270 | 3,300 | 312,500 | 3,300 |
| 2006-09-29 | 3,340 | 3,340 | 3,270 | 3,290 | 416,600 | 3,290 |
| 2006-09-28 | 3,280 | 3,330 | 3,220 | 3,330 | 639,400 | 3,330 |
| 2006-09-27 | 3,200 | 3,260 | 3,160 | 3,250 | 565,800 | 3,250 |
| 2006-09-26 | 3,150 | 3,210 | 3,120 | 3,130 | 239,800 | 3,130 |
| 2006-09-25 | 3,120 | 3,160 | 3,050 | 3,140 | 451,500 | 3,140 |
| 2006-09-22 | 3,150 | 3,170 | 3,100 | 3,120 | 558,400 | 3,120 |
| 2006-09-21 | 3,200 | 3,230 | 3,170 | 3,200 | 245,800 | 3,200 |
| 2006-09-20 | 3,190 | 3,200 | 3,130 | 3,180 | 319,900 | 3,180 |
| 2006-09-19 | 3,190 | 3,240 | 3,180 | 3,190 | 393,300 | 3,190 |
| 2006-09-15 | 3,180 | 3,200 | 3,130 | 3,190 | 444,000 | 3,190 |
| 2006-09-14 | 3,210 | 3,240 | 3,160 | 3,200 | 495,400 | 3,200 |
| 2006-09-13 | 3,140 | 3,210 | 3,140 | 3,180 | 794,700 | 3,180 |
| 2006-09-12 | 3,120 | 3,140 | 3,060 | 3,070 | 504,400 | 3,070 |
| 2006-09-11 | 3,150 | 3,190 | 3,090 | 3,100 | 702,600 | 3,100 |
| 2006-09-08 | 3,160 | 3,200 | 3,120 | 3,180 | 864,500 | 3,180 |
| 2006-09-07 | 3,240 | 3,290 | 3,190 | 3,200 | 783,400 | 3,200 |
| 2006-09-06 | 3,340 | 3,350 | 3,240 | 3,290 | 771,000 | 3,290 |
| 2006-09-05 | 3,430 | 3,430 | 3,360 | 3,400 | 398,300 | 3,400 |
| 2006-09-04 | 3,420 | 3,470 | 3,410 | 3,450 | 325,100 | 3,450 |
| 2006-09-01 | 3,360 | 3,430 | 3,340 | 3,430 | 401,000 | 3,430 |
| 2006-08-31 | 3,360 | 3,410 | 3,310 | 3,410 | 571,100 | 3,410 |
| 2006-08-30 | 3,370 | 3,400 | 3,310 | 3,340 | 334,900 | 3,340 |
| 2006-08-29 | 3,300 | 3,360 | 3,300 | 3,320 | 294,800 | 3,320 |
| 2006-08-28 | 3,300 | 3,330 | 3,230 | 3,240 | 454,900 | 3,240 |
| 2006-08-25 | 3,330 | 3,370 | 3,260 | 3,290 | 797,900 | 3,290 |
| 2006-08-24 | 3,420 | 3,420 | 3,350 | 3,370 | 197,200 | 3,370 |
| 2006-08-23 | 3,440 | 3,450 | 3,370 | 3,430 | 469,900 | 3,430 |
| 2006-08-22 | 3,350 | 3,410 | 3,320 | 3,400 | 526,400 | 3,400 |
| 2006-08-21 | 3,410 | 3,480 | 3,330 | 3,360 | 699,400 | 3,360 |
| 2006-08-18 | 3,440 | 3,510 | 3,420 | 3,490 | 450,100 | 3,490 |
| 2006-08-17 | 3,450 | 3,580 | 3,450 | 3,490 | 918,600 | 3,490 |
| 2006-08-16 | 3,400 | 3,430 | 3,360 | 3,420 | 527,000 | 3,420 |
| 2006-08-15 | 3,330 | 3,390 | 3,310 | 3,370 | 694,300 | 3,370 |
| 2006-08-14 | 3,170 | 3,310 | 3,140 | 3,270 | 615,800 | 3,270 |
| 2006-08-11 | 3,180 | 3,250 | 3,180 | 3,210 | 379,300 | 3,210 |
| 2006-08-10 | 3,160 | 3,190 | 3,140 | 3,160 | 397,800 | 3,160 |
| 2006-08-09 | 3,130 | 3,190 | 3,080 | 3,180 | 449,300 | 3,180 |
| 2006-08-08 | 3,070 | 3,180 | 3,040 | 3,140 | 566,200 | 3,140 |
| 2006-08-07 | 3,200 | 3,210 | 3,120 | 3,120 | 519,800 | 3,120 |
| 2006-08-04 | 3,320 | 3,320 | 3,180 | 3,220 | 688,100 | 3,220 |
| 2006-08-03 | 3,340 | 3,350 | 3,280 | 3,320 | 491,200 | 3,320 |
| 2006-08-02 | 3,300 | 3,340 | 3,220 | 3,300 | 631,100 | 3,300 |
| 2006-08-01 | 3,410 | 3,410 | 3,300 | 3,350 | 563,800 | 3,350 |
| 2006-07-31 | 3,460 | 3,460 | 3,360 | 3,410 | 1,128,700 | 3,410 |
| 2006-07-28 | 3,240 | 3,330 | 3,210 | 3,310 | 793,800 | 3,310 |
| 2006-07-27 | 3,170 | 3,190 | 3,080 | 3,190 | 590,700 | 3,190 |
| 2006-07-26 | 3,170 | 3,220 | 3,100 | 3,150 | 1,164,000 | 3,150 |
| 2006-07-25 | 3,070 | 3,110 | 3,040 | 3,080 | 632,400 | 3,080 |
| 2006-07-24 | 3,020 | 3,040 | 2,935 | 3,000 | 1,358,000 | 3,000 |
| 2006-07-21 | 3,100 | 3,120 | 3,020 | 3,080 | 1,191,900 | 3,080 |
| 2006-07-20 | 3,190 | 3,230 | 3,140 | 3,200 | 699,600 | 3,200 |
| 2006-07-19 | 3,100 | 3,120 | 3,050 | 3,090 | 811,500 | 3,090 |
| 2006-07-18 | 3,200 | 3,200 | 3,030 | 3,090 | 694,600 | 3,090 |
| 2006-07-14 | 3,220 | 3,260 | 3,150 | 3,190 | 784,000 | 3,190 |
| 2006-07-13 | 3,310 | 3,380 | 3,270 | 3,300 | 585,500 | 3,300 |
| 2006-07-12 | 3,440 | 3,470 | 3,350 | 3,380 | 496,300 | 3,380 |
| 2006-07-11 | 3,400 | 3,510 | 3,390 | 3,490 | 1,943,400 | 3,490 |
| 2006-07-10 | 3,240 | 3,350 | 3,150 | 3,320 | 926,500 | 3,320 |
| 2006-07-07 | 3,370 | 3,400 | 3,340 | 3,340 | 885,300 | 3,340 |
| 2006-07-06 | 3,270 | 3,360 | 3,240 | 3,340 | 809,300 | 3,340 |
| 2006-07-05 | 3,230 | 3,300 | 3,210 | 3,270 | 330,700 | 3,270 |
| 2006-07-04 | 3,320 | 3,330 | 3,240 | 3,280 | 436,500 | 3,280 |
| 2006-07-03 | 3,290 | 3,330 | 3,260 | 3,270 | 548,300 | 3,270 |
| 2006-06-30 | 3,250 | 3,330 | 3,230 | 3,320 | 979,100 | 3,320 |
| 2006-06-29 | 3,150 | 3,250 | 3,140 | 3,210 | 774,700 | 3,210 |
| 2006-06-28 | 3,040 | 3,210 | 3,020 | 3,140 | 757,000 | 3,140 |
| 2006-06-27 | 3,070 | 3,110 | 3,070 | 3,080 | 291,400 | 3,080 |
| 2006-06-26 | 3,040 | 3,110 | 3,040 | 3,090 | 348,500 | 3,090 |
| 2006-06-23 | 3,060 | 3,110 | 3,030 | 3,090 | 620,600 | 3,090 |
| 2006-06-22 | 3,110 | 3,130 | 3,070 | 3,110 | 658,000 | 3,110 |
| 2006-06-21 | 3,000 | 3,130 | 2,990 | 3,060 | 939,100 | 3,060 |
| 2006-06-20 | 3,050 | 3,130 | 2,985 | 3,010 | 938,100 | 3,010 |
| 2006-06-19 | 3,230 | 3,230 | 3,090 | 3,130 | 726,100 | 3,130 |
| 2006-06-16 | 3,240 | 3,250 | 3,190 | 3,250 | 918,100 | 3,250 |
| 2006-06-15 | 3,080 | 3,080 | 3,010 | 3,040 | 800,300 | 3,040 |
| 2006-06-14 | 2,830 | 2,995 | 2,810 | 2,905 | 1,259,700 | 2,905 |
| 2006-06-13 | 2,885 | 2,945 | 2,835 | 2,850 | 1,194,900 | 2,850 |
| 2006-06-12 | 2,755 | 2,890 | 2,745 | 2,890 | 814,600 | 2,890 |
| 2006-06-09 | 2,790 | 2,835 | 2,630 | 2,725 | 1,462,900 | 2,725 |
| 2006-06-08 | 2,820 | 2,875 | 2,715 | 2,795 | 1,030,800 | 2,795 |
| 2006-06-07 | 2,950 | 2,985 | 2,880 | 2,900 | 754,100 | 2,900 |
| 2006-06-06 | 3,070 | 3,070 | 2,895 | 2,965 | 1,549,300 | 2,965 |
| 2006-06-05 | 3,040 | 3,110 | 2,980 | 3,080 | 1,174,100 | 3,080 |
| 2006-06-02 | 2,995 | 3,010 | 2,870 | 2,995 | 1,240,200 | 2,995 |
| 2006-06-01 | 2,895 | 2,945 | 2,865 | 2,875 | 773,100 | 2,875 |
| 2006-05-31 | 2,955 | 2,990 | 2,835 | 2,935 | 2,894,000 | 2,935 |
| 2006-05-30 | 2,910 | 2,970 | 2,895 | 2,950 | 910,500 | 2,950 |
| 2006-05-29 | 2,930 | 2,970 | 2,875 | 2,885 | 1,033,600 | 2,885 |
| 2006-05-26 | 2,920 | 2,955 | 2,820 | 2,870 | 1,466,400 | 2,870 |
| 2006-05-25 | 2,985 | 2,985 | 2,885 | 2,890 | 741,100 | 2,890 |
| 2006-05-24 | 2,875 | 2,980 | 2,860 | 2,945 | 1,021,200 | 2,945 |
| 2006-05-23 | 2,890 | 2,890 | 2,775 | 2,835 | 1,636,100 | 2,835 |
| 2006-05-22 | 3,010 | 3,090 | 2,920 | 2,920 | 906,600 | 2,920 |
| 2006-05-19 | 2,990 | 2,995 | 2,860 | 2,955 | 1,358,200 | 2,955 |
| 2006-05-18 | 2,990 | 3,040 | 2,900 | 3,010 | 642,100 | 3,010 |
| 2006-05-17 | 3,000 | 3,090 | 2,965 | 3,060 | 1,137,900 | 3,060 |
| 2006-05-16 | 3,080 | 3,150 | 3,030 | 3,030 | 597,700 | 3,030 |
| 2006-05-15 | 3,000 | 3,090 | 2,990 | 3,020 | 773,700 | 3,020 |
| 2006-05-12 | 3,090 | 3,090 | 3,000 | 3,070 | 868,400 | 3,070 |
| 2006-05-11 | 3,280 | 3,280 | 3,150 | 3,150 | 849,700 | 3,150 |
| 2006-05-10 | 3,190 | 3,260 | 3,160 | 3,190 | 851,800 | 3,190 |
| 2006-05-09 | 3,120 | 3,190 | 3,110 | 3,150 | 719,700 | 3,150 |
| 2006-05-08 | 3,230 | 3,250 | 3,110 | 3,140 | 857,600 | 3,140 |
| 2006-05-02 | 3,220 | 3,300 | 3,160 | 3,230 | 844,300 | 3,230 |
| 2006-05-01 | 3,120 | 3,300 | 3,110 | 3,270 | 723,900 | 3,270 |
| 2006-04-28 | 3,230 | 3,240 | 3,100 | 3,120 | 584,100 | 3,120 |
| 2006-04-27 | 3,110 | 3,220 | 3,040 | 3,180 | 856,500 | 3,180 |
| 2006-04-26 | 3,080 | 3,180 | 3,060 | 3,100 | 601,800 | 3,100 |
| 2006-04-25 | 3,110 | 3,140 | 3,020 | 3,070 | 958,200 | 3,070 |
| 2006-04-24 | 3,160 | 3,260 | 3,080 | 3,100 | 889,700 | 3,100 |
| 2006-04-21 | 3,370 | 3,380 | 3,230 | 3,260 | 1,131,900 | 3,260 |
| 2006-04-20 | 3,430 | 3,440 | 3,300 | 3,370 | 1,212,700 | 3,370 |
| 2006-04-19 | 3,300 | 3,470 | 3,300 | 3,430 | 1,741,700 | 3,430 |
| 2006-04-18 | 3,110 | 3,270 | 3,100 | 3,240 | 573,400 | 3,240 |
| 2006-04-17 | 3,230 | 3,240 | 3,100 | 3,110 | 435,700 | 3,110 |
| 2006-04-14 | 3,280 | 3,280 | 3,210 | 3,230 | 279,400 | 3,230 |
| 2006-04-13 | 3,190 | 3,320 | 3,180 | 3,230 | 1,049,500 | 3,230 |
| 2006-04-12 | 3,210 | 3,230 | 3,160 | 3,170 | 559,500 | 3,170 |
| 2006-04-11 | 3,290 | 3,300 | 3,220 | 3,250 | 774,100 | 3,250 |
| 2006-04-10 | 3,370 | 3,390 | 3,260 | 3,300 | 1,678,700 | 3,300 |
| 2006-04-07 | 3,520 | 3,540 | 3,400 | 3,470 | 614,200 | 3,470 |
| 2006-04-06 | 3,450 | 3,520 | 3,430 | 3,490 | 725,900 | 3,490 |
| 2006-04-05 | 3,460 | 3,550 | 3,350 | 3,410 | 728,500 | 3,410 |
| 2006-04-04 | 3,520 | 3,530 | 3,430 | 3,450 | 961,200 | 3,450 |
| 2006-04-03 | 3,560 | 3,620 | 3,530 | 3,580 | 674,400 | 3,580 |
| 2006-03-31 | 3,650 | 3,650 | 3,550 | 3,560 | 885,700 | 3,560 |
| 2006-03-30 | 3,470 | 3,600 | 3,440 | 3,550 | 1,321,800 | 3,550 |
| 2006-03-29 | 3,240 | 3,420 | 3,240 | 3,370 | 708,800 | 3,370 |
| 2006-03-28 | 3,220 | 3,270 | 3,190 | 3,200 | 302,300 | 3,200 |
| 2006-03-27 | 9,580 | 9,700 | 9,510 | 9,660 | 147,300 | 3,220 |
| 2006-03-24 | 9,540 | 9,540 | 9,350 | 9,460 | 130,400 | 3,153.33 |
| 2006-03-23 | 9,500 | 9,580 | 9,410 | 9,440 | 261,300 | 3,146.67 |
| 2006-03-22 | 9,350 | 9,400 | 9,240 | 9,350 | 213,400 | 3,116.67 |
| 2006-03-20 | 9,340 | 9,340 | 9,150 | 9,270 | 267,000 | 3,090 |
| 2006-03-17 | 9,380 | 9,390 | 9,230 | 9,340 | 197,100 | 3,113.33 |
| 2006-03-16 | 9,570 | 9,600 | 9,130 | 9,280 | 283,800 | 3,093.33 |
| 2006-03-15 | 9,400 | 9,510 | 9,300 | 9,470 | 227,800 | 3,156.67 |
| 2006-03-14 | 9,360 | 9,480 | 9,180 | 9,270 | 282,000 | 3,090 |
| 2006-03-13 | 9,640 | 9,790 | 9,310 | 9,420 | 330,900 | 3,140 |
| 2006-03-10 | 9,270 | 9,610 | 9,210 | 9,540 | 522,101 | 3,180 |
| 2006-03-09 | 9,160 | 9,240 | 9,070 | 9,180 | 532,601 | 3,060 |
| 2006-03-08 | 8,710 | 8,870 | 8,420 | 8,560 | 302,100 | 2,853.33 |
| 2006-03-07 | 8,570 | 8,930 | 8,530 | 8,790 | 440,300 | 2,930 |
| 2006-03-06 | 8,420 | 8,530 | 8,260 | 8,370 | 284,300 | 2,790 |
| 2006-03-03 | 8,630 | 8,810 | 8,410 | 8,420 | 239,100 | 2,806.67 |
| 2006-03-02 | 8,780 | 8,880 | 8,580 | 8,630 | 370,700 | 2,876.67 |
| 2006-03-01 | 8,450 | 8,670 | 8,420 | 8,500 | 205,900 | 2,833.33 |
| 2006-02-28 | 8,680 | 8,770 | 8,450 | 8,620 | 229,100 | 2,873.33 |
| 2006-02-27 | 8,600 | 8,860 | 8,500 | 8,780 | 264,600 | 2,926.67 |
| 2006-02-24 | 8,760 | 8,790 | 8,370 | 8,480 | 366,800 | 2,826.67 |
| 2006-02-23 | 8,680 | 8,870 | 8,580 | 8,760 | 326,300 | 2,920 |
| 2006-02-22 | 8,580 | 8,920 | 8,240 | 8,510 | 411,700 | 2,836.67 |
| 2006-02-21 | 8,570 | 8,880 | 8,460 | 8,740 | 281,300 | 2,913.33 |
| 2006-02-20 | 9,000 | 9,050 | 8,520 | 8,550 | 355,500 | 2,850 |
| 2006-02-17 | 9,380 | 9,390 | 9,020 | 9,260 | 276,600 | 3,086.67 |
| 2006-02-16 | 9,060 | 9,620 | 8,900 | 9,450 | 428,200 | 3,150 |
| 2006-02-15 | 9,000 | 9,100 | 8,610 | 8,760 | 181,500 | 2,920 |
| 2006-02-14 | 8,750 | 8,920 | 8,400 | 8,850 | 542,601 | 2,950 |
| 2006-02-13 | 9,500 | 9,500 | 8,810 | 8,850 | 257,100 | 2,950 |
| 2006-02-10 | 9,900 | 9,930 | 9,530 | 9,590 | 125,100 | 3,196.67 |
| 2006-02-09 | 10,010 | 10,100 | 9,650 | 9,910 | 290,200 | 3,303.33 |
| 2006-02-08 | 9,560 | 9,830 | 9,360 | 9,410 | 249,900 | 3,136.67 |
| 2006-02-07 | 10,060 | 10,110 | 9,660 | 9,760 | 231,900 | 3,253.33 |
| 2006-02-06 | 9,960 | 10,260 | 9,900 | 10,230 | 404,300 | 3,410 |
| 2006-02-03 | 9,660 | 9,940 | 9,510 | 9,900 | 217,600 | 3,300 |
| 2006-02-02 | 9,500 | 9,830 | 9,470 | 9,660 | 363,500 | 3,220 |
| 2006-02-01 | 9,480 | 9,480 | 9,270 | 9,360 | 367,000 | 3,120 |
| 2006-01-31 | 9,230 | 9,420 | 9,180 | 9,280 | 188,600 | 3,093.33 |
| 2006-01-30 | 9,110 | 9,530 | 9,110 | 9,220 | 230,400 | 3,073.33 |
| 2006-01-27 | 9,100 | 9,140 | 9,030 | 9,100 | 200,600 | 3,033.33 |
| 2006-01-26 | 8,530 | 8,720 | 8,450 | 8,630 | 207,100 | 2,876.67 |
| 2006-01-25 | 8,300 | 8,480 | 8,250 | 8,340 | 174,700 | 2,780 |
| 2006-01-24 | 8,110 | 8,420 | 8,110 | 8,220 | 217,300 | 2,740 |
| 2006-01-23 | 8,670 | 8,680 | 8,190 | 8,210 | 268,200 | 2,736.67 |
| 2006-01-20 | 9,010 | 9,190 | 8,850 | 8,970 | 345,000 | 2,990 |
| 2006-01-19 | 8,050 | 8,850 | 8,050 | 8,700 | 336,400 | 2,900 |
| 2006-01-18 | 8,460 | 8,490 | 8,060 | 8,060 | 550,501 | 2,686.67 |
| 2006-01-17 | 9,170 | 9,370 | 8,900 | 9,060 | 162,700 | 3,020 |
| 2006-01-16 | 9,120 | 9,570 | 9,020 | 9,470 | 159,300 | 3,156.67 |
| 2006-01-13 | 9,490 | 9,570 | 9,440 | 9,500 | 121,900 | 3,166.67 |
| 2006-01-12 | 9,390 | 9,570 | 9,210 | 9,500 | 169,000 | 3,166.67 |
| 2006-01-11 | 9,390 | 9,400 | 9,050 | 9,300 | 192,800 | 3,100 |
| 2006-01-10 | 9,460 | 9,600 | 9,360 | 9,370 | 240,600 | 3,123.33 |
| 2006-01-06 | 9,080 | 9,480 | 9,020 | 9,340 | 282,400 | 3,113.33 |
| 2006-01-05 | 8,960 | 9,090 | 8,860 | 9,030 | 119,600 | 3,010 |
| 2006-01-04 | 9,100 | 9,130 | 8,920 | 8,940 | 77,000 | 2,980 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
