6986 双葉電子工業(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 | 2,795 | 2,810 | 2,785 | 2,785 | 43,700 | 2,785 |
| 2006-12-28 | 2,795 | 2,795 | 2,775 | 2,780 | 45,800 | 2,780 |
| 2006-12-27 | 2,785 | 2,800 | 2,775 | 2,790 | 57,600 | 2,790 |
| 2006-12-26 | 2,720 | 2,765 | 2,720 | 2,760 | 58,000 | 2,760 |
| 2006-12-25 | 2,755 | 2,755 | 2,715 | 2,715 | 77,900 | 2,715 |
| 2006-12-22 | 2,770 | 2,775 | 2,745 | 2,760 | 94,100 | 2,760 |
| 2006-12-21 | 2,790 | 2,800 | 2,775 | 2,790 | 90,500 | 2,790 |
| 2006-12-20 | 2,770 | 2,780 | 2,740 | 2,780 | 96,200 | 2,780 |
| 2006-12-19 | 2,780 | 2,790 | 2,745 | 2,755 | 70,700 | 2,755 |
| 2006-12-18 | 2,785 | 2,805 | 2,780 | 2,795 | 70,300 | 2,795 |
| 2006-12-15 | 2,815 | 2,820 | 2,780 | 2,790 | 152,500 | 2,790 |
| 2006-12-14 | 2,810 | 2,835 | 2,800 | 2,815 | 190,200 | 2,815 |
| 2006-12-13 | 2,815 | 2,840 | 2,810 | 2,820 | 116,500 | 2,820 |
| 2006-12-12 | 2,860 | 2,870 | 2,820 | 2,830 | 106,100 | 2,830 |
| 2006-12-11 | 2,840 | 2,850 | 2,820 | 2,840 | 68,900 | 2,840 |
| 2006-12-08 | 2,870 | 2,870 | 2,830 | 2,835 | 176,400 | 2,835 |
| 2006-12-07 | 2,810 | 2,855 | 2,800 | 2,855 | 198,900 | 2,855 |
| 2006-12-06 | 2,750 | 2,810 | 2,725 | 2,805 | 270,700 | 2,805 |
| 2006-12-05 | 2,750 | 2,765 | 2,740 | 2,745 | 124,400 | 2,745 |
| 2006-12-04 | 2,760 | 2,760 | 2,705 | 2,720 | 111,800 | 2,720 |
| 2006-12-01 | 2,710 | 2,720 | 2,690 | 2,720 | 104,100 | 2,720 |
| 2006-11-30 | 2,735 | 2,735 | 2,685 | 2,700 | 133,000 | 2,700 |
| 2006-11-29 | 2,665 | 2,710 | 2,655 | 2,710 | 131,300 | 2,710 |
| 2006-11-28 | 2,700 | 2,705 | 2,640 | 2,665 | 173,000 | 2,665 |
| 2006-11-27 | 2,680 | 2,725 | 2,675 | 2,715 | 124,300 | 2,715 |
| 2006-11-24 | 2,660 | 2,690 | 2,645 | 2,675 | 104,600 | 2,675 |
| 2006-11-22 | 2,650 | 2,650 | 2,605 | 2,640 | 200,800 | 2,640 |
| 2006-11-21 | 2,635 | 2,675 | 2,630 | 2,660 | 183,300 | 2,660 |
| 2006-11-20 | 2,700 | 2,715 | 2,630 | 2,630 | 313,300 | 2,630 |
| 2006-11-17 | 2,710 | 2,720 | 2,690 | 2,690 | 226,100 | 2,690 |
| 2006-11-16 | 2,760 | 2,770 | 2,680 | 2,690 | 409,200 | 2,690 |
| 2006-11-15 | 2,900 | 2,900 | 2,770 | 2,770 | 348,000 | 2,770 |
| 2006-11-14 | 2,845 | 2,905 | 2,845 | 2,890 | 77,700 | 2,890 |
| 2006-11-13 | 2,870 | 2,885 | 2,820 | 2,840 | 153,000 | 2,840 |
| 2006-11-10 | 2,900 | 2,910 | 2,860 | 2,870 | 140,000 | 2,870 |
| 2006-11-09 | 2,990 | 2,990 | 2,910 | 2,940 | 126,200 | 2,940 |
| 2006-11-08 | 3,080 | 3,100 | 2,950 | 2,985 | 192,300 | 2,985 |
| 2006-11-07 | 3,140 | 3,140 | 3,090 | 3,110 | 51,000 | 3,110 |
| 2006-11-06 | 3,070 | 3,150 | 3,060 | 3,120 | 108,500 | 3,120 |
| 2006-11-02 | 3,060 | 3,070 | 3,050 | 3,070 | 23,700 | 3,070 |
| 2006-11-01 | 3,050 | 3,090 | 3,040 | 3,070 | 52,300 | 3,070 |
| 2006-10-31 | 3,020 | 3,080 | 3,020 | 3,070 | 66,700 | 3,070 |
| 2006-10-30 | 3,030 | 3,090 | 3,030 | 3,040 | 93,400 | 3,040 |
| 2006-10-27 | 3,150 | 3,160 | 3,050 | 3,070 | 99,300 | 3,070 |
| 2006-10-26 | 3,160 | 3,170 | 3,120 | 3,150 | 66,500 | 3,150 |
| 2006-10-25 | 3,200 | 3,200 | 3,130 | 3,130 | 79,300 | 3,130 |
| 2006-10-24 | 3,230 | 3,250 | 3,190 | 3,190 | 53,200 | 3,190 |
| 2006-10-23 | 3,230 | 3,260 | 3,220 | 3,250 | 53,000 | 3,250 |
| 2006-10-20 | 3,220 | 3,280 | 3,220 | 3,250 | 83,800 | 3,250 |
| 2006-10-19 | 3,240 | 3,250 | 3,190 | 3,200 | 92,600 | 3,200 |
| 2006-10-18 | 3,270 | 3,290 | 3,190 | 3,230 | 200,000 | 3,230 |
| 2006-10-17 | 3,270 | 3,350 | 3,240 | 3,340 | 236,000 | 3,340 |
| 2006-10-16 | 3,240 | 3,260 | 3,210 | 3,260 | 57,400 | 3,260 |
| 2006-10-13 | 3,200 | 3,220 | 3,170 | 3,210 | 65,200 | 3,210 |
| 2006-10-12 | 3,230 | 3,230 | 3,170 | 3,190 | 107,400 | 3,190 |
| 2006-10-11 | 3,240 | 3,270 | 3,200 | 3,230 | 102,900 | 3,230 |
| 2006-10-10 | 3,150 | 3,230 | 3,150 | 3,200 | 71,100 | 3,200 |
| 2006-10-06 | 3,280 | 3,280 | 3,190 | 3,200 | 93,800 | 3,200 |
| 2006-10-05 | 3,210 | 3,280 | 3,200 | 3,270 | 187,800 | 3,270 |
| 2006-10-04 | 3,130 | 3,220 | 3,130 | 3,200 | 159,500 | 3,200 |
| 2006-10-03 | 3,130 | 3,140 | 3,110 | 3,140 | 43,000 | 3,140 |
| 2006-10-02 | 3,130 | 3,150 | 3,100 | 3,140 | 56,400 | 3,140 |
| 2006-09-29 | 3,150 | 3,150 | 3,110 | 3,140 | 28,600 | 3,140 |
| 2006-09-28 | 3,110 | 3,150 | 3,080 | 3,150 | 60,900 | 3,150 |
| 2006-09-27 | 3,090 | 3,170 | 3,050 | 3,160 | 92,200 | 3,160 |
| 2006-09-26 | 2,990 | 3,080 | 2,990 | 3,070 | 67,500 | 3,070 |
| 2006-09-25 | 2,995 | 3,040 | 2,900 | 3,020 | 194,000 | 3,020 |
| 2006-09-22 | 3,100 | 3,100 | 3,020 | 3,020 | 91,000 | 3,020 |
| 2006-09-21 | 3,060 | 3,170 | 3,050 | 3,150 | 131,800 | 3,150 |
| 2006-09-20 | 3,070 | 3,070 | 3,020 | 3,050 | 70,300 | 3,050 |
| 2006-09-19 | 3,090 | 3,100 | 3,060 | 3,090 | 61,800 | 3,090 |
| 2006-09-15 | 3,150 | 3,160 | 3,100 | 3,140 | 57,400 | 3,140 |
| 2006-09-14 | 3,090 | 3,130 | 3,090 | 3,120 | 43,100 | 3,120 |
| 2006-09-13 | 3,020 | 3,080 | 3,010 | 3,060 | 104,100 | 3,060 |
| 2006-09-12 | 3,100 | 3,100 | 3,020 | 3,040 | 106,700 | 3,040 |
| 2006-09-11 | 3,200 | 3,220 | 3,110 | 3,120 | 181,900 | 3,120 |
| 2006-09-08 | 3,110 | 3,200 | 3,080 | 3,150 | 205,900 | 3,150 |
| 2006-09-07 | 3,040 | 3,120 | 3,010 | 3,100 | 143,800 | 3,100 |
| 2006-09-06 | 3,040 | 3,080 | 3,030 | 3,070 | 82,200 | 3,070 |
| 2006-09-05 | 3,040 | 3,080 | 3,040 | 3,060 | 36,600 | 3,060 |
| 2006-09-04 | 3,070 | 3,080 | 3,050 | 3,060 | 45,600 | 3,060 |
| 2006-09-01 | 3,060 | 3,080 | 3,060 | 3,070 | 37,600 | 3,070 |
| 2006-08-31 | 3,070 | 3,100 | 3,060 | 3,100 | 67,100 | 3,100 |
| 2006-08-30 | 3,060 | 3,080 | 3,030 | 3,080 | 55,400 | 3,080 |
| 2006-08-29 | 3,010 | 3,050 | 3,010 | 3,040 | 45,700 | 3,040 |
| 2006-08-28 | 3,000 | 3,050 | 3,000 | 3,000 | 62,400 | 3,000 |
| 2006-08-25 | 3,020 | 3,070 | 3,020 | 3,030 | 81,800 | 3,030 |
| 2006-08-24 | 3,070 | 3,080 | 3,030 | 3,050 | 58,600 | 3,050 |
| 2006-08-23 | 3,070 | 3,090 | 3,040 | 3,090 | 93,800 | 3,090 |
| 2006-08-22 | 3,010 | 3,060 | 2,980 | 3,060 | 175,900 | 3,060 |
| 2006-08-21 | 2,975 | 3,010 | 2,960 | 2,990 | 119,400 | 2,990 |
| 2006-08-18 | 2,925 | 2,970 | 2,905 | 2,960 | 53,300 | 2,960 |
| 2006-08-17 | 2,975 | 2,975 | 2,920 | 2,920 | 55,300 | 2,920 |
| 2006-08-16 | 2,900 | 2,965 | 2,880 | 2,955 | 75,800 | 2,955 |
| 2006-08-15 | 2,880 | 2,895 | 2,860 | 2,890 | 43,500 | 2,890 |
| 2006-08-14 | 2,835 | 2,865 | 2,835 | 2,865 | 33,700 | 2,865 |
| 2006-08-11 | 2,850 | 2,870 | 2,835 | 2,840 | 22,500 | 2,840 |
| 2006-08-10 | 2,845 | 2,875 | 2,840 | 2,865 | 57,400 | 2,865 |
| 2006-08-09 | 2,835 | 2,845 | 2,775 | 2,845 | 35,500 | 2,845 |
| 2006-08-08 | 2,790 | 2,825 | 2,780 | 2,825 | 33,700 | 2,825 |
| 2006-08-07 | 2,860 | 2,860 | 2,775 | 2,780 | 50,400 | 2,780 |
| 2006-08-04 | 2,835 | 2,865 | 2,830 | 2,855 | 45,000 | 2,855 |
| 2006-08-03 | 2,880 | 2,880 | 2,825 | 2,825 | 57,600 | 2,825 |
| 2006-08-02 | 2,850 | 2,880 | 2,835 | 2,880 | 44,900 | 2,880 |
| 2006-08-01 | 2,860 | 2,910 | 2,840 | 2,850 | 133,400 | 2,850 |
| 2006-07-31 | 2,880 | 2,885 | 2,840 | 2,850 | 93,800 | 2,850 |
| 2006-07-28 | 2,840 | 2,870 | 2,825 | 2,860 | 53,200 | 2,860 |
| 2006-07-27 | 2,785 | 2,840 | 2,780 | 2,840 | 75,100 | 2,840 |
| 2006-07-26 | 2,775 | 2,815 | 2,765 | 2,775 | 56,200 | 2,775 |
| 2006-07-25 | 2,790 | 2,825 | 2,770 | 2,815 | 85,200 | 2,815 |
| 2006-07-24 | 2,725 | 2,785 | 2,690 | 2,775 | 121,300 | 2,775 |
| 2006-07-21 | 2,750 | 2,770 | 2,730 | 2,750 | 50,800 | 2,750 |
| 2006-07-20 | 2,725 | 2,770 | 2,720 | 2,760 | 51,700 | 2,760 |
| 2006-07-19 | 2,695 | 2,710 | 2,670 | 2,685 | 70,400 | 2,685 |
| 2006-07-18 | 2,770 | 2,770 | 2,665 | 2,715 | 149,300 | 2,715 |
| 2006-07-14 | 2,820 | 2,820 | 2,765 | 2,765 | 62,100 | 2,765 |
| 2006-07-13 | 2,810 | 2,870 | 2,800 | 2,825 | 79,900 | 2,825 |
| 2006-07-12 | 2,870 | 2,870 | 2,820 | 2,845 | 56,400 | 2,845 |
| 2006-07-11 | 2,900 | 2,900 | 2,825 | 2,870 | 79,600 | 2,870 |
| 2006-07-10 | 2,840 | 2,900 | 2,820 | 2,900 | 53,500 | 2,900 |
| 2006-07-07 | 2,880 | 2,880 | 2,845 | 2,855 | 53,900 | 2,855 |
| 2006-07-06 | 2,895 | 2,895 | 2,845 | 2,880 | 92,000 | 2,880 |
| 2006-07-05 | 2,865 | 2,885 | 2,820 | 2,885 | 118,000 | 2,885 |
| 2006-07-04 | 2,910 | 2,910 | 2,880 | 2,895 | 73,300 | 2,895 |
| 2006-07-03 | 2,945 | 2,950 | 2,875 | 2,890 | 88,600 | 2,890 |
| 2006-06-30 | 2,930 | 2,950 | 2,905 | 2,935 | 52,700 | 2,935 |
| 2006-06-29 | 2,865 | 2,925 | 2,865 | 2,900 | 50,700 | 2,900 |
| 2006-06-28 | 2,885 | 2,905 | 2,875 | 2,880 | 51,100 | 2,880 |
| 2006-06-27 | 2,910 | 2,925 | 2,890 | 2,925 | 46,900 | 2,925 |
| 2006-06-26 | 2,890 | 2,930 | 2,885 | 2,915 | 40,600 | 2,915 |
| 2006-06-23 | 2,910 | 2,945 | 2,875 | 2,930 | 33,400 | 2,930 |
| 2006-06-22 | 2,895 | 2,950 | 2,880 | 2,950 | 37,300 | 2,950 |
| 2006-06-21 | 2,910 | 2,910 | 2,865 | 2,880 | 47,200 | 2,880 |
| 2006-06-20 | 2,920 | 2,950 | 2,895 | 2,915 | 48,700 | 2,915 |
| 2006-06-19 | 2,920 | 2,945 | 2,900 | 2,920 | 53,700 | 2,920 |
| 2006-06-16 | 2,980 | 2,980 | 2,910 | 2,940 | 108,600 | 2,940 |
| 2006-06-15 | 2,890 | 2,920 | 2,815 | 2,875 | 110,300 | 2,875 |
| 2006-06-14 | 2,805 | 2,890 | 2,795 | 2,875 | 200,900 | 2,875 |
| 2006-06-13 | 2,800 | 2,835 | 2,800 | 2,805 | 100,500 | 2,805 |
| 2006-06-12 | 2,830 | 2,850 | 2,785 | 2,850 | 58,800 | 2,850 |
| 2006-06-09 | 2,845 | 2,865 | 2,765 | 2,800 | 223,600 | 2,800 |
| 2006-06-08 | 2,840 | 2,890 | 2,835 | 2,845 | 139,500 | 2,845 |
| 2006-06-07 | 2,960 | 2,960 | 2,915 | 2,920 | 101,600 | 2,920 |
| 2006-06-06 | 2,970 | 2,985 | 2,920 | 2,955 | 104,800 | 2,955 |
| 2006-06-05 | 2,990 | 2,995 | 2,935 | 2,965 | 98,300 | 2,965 |
| 2006-06-02 | 2,960 | 2,985 | 2,870 | 2,985 | 161,600 | 2,985 |
| 2006-06-01 | 2,995 | 3,000 | 2,950 | 2,960 | 98,900 | 2,960 |
| 2006-05-31 | 3,000 | 3,020 | 2,970 | 2,975 | 140,900 | 2,975 |
| 2006-05-30 | 2,970 | 3,010 | 2,970 | 3,010 | 125,800 | 3,010 |
| 2006-05-29 | 3,020 | 3,040 | 2,995 | 3,020 | 112,600 | 3,020 |
| 2006-05-26 | 2,975 | 3,040 | 2,965 | 3,030 | 200,300 | 3,030 |
| 2006-05-25 | 2,880 | 2,960 | 2,880 | 2,890 | 97,300 | 2,890 |
| 2006-05-24 | 2,855 | 2,935 | 2,855 | 2,900 | 129,600 | 2,900 |
| 2006-05-23 | 2,900 | 2,920 | 2,830 | 2,855 | 159,500 | 2,855 |
| 2006-05-22 | 2,970 | 2,995 | 2,895 | 2,915 | 119,900 | 2,915 |
| 2006-05-19 | 3,000 | 3,020 | 2,955 | 2,985 | 203,000 | 2,985 |
| 2006-05-18 | 2,950 | 3,070 | 2,940 | 3,050 | 390,900 | 3,050 |
| 2006-05-17 | 2,945 | 3,040 | 2,925 | 3,040 | 415,800 | 3,040 |
| 2006-05-16 | 2,870 | 2,930 | 2,805 | 2,825 | 336,900 | 2,825 |
| 2006-05-15 | 2,785 | 2,845 | 2,785 | 2,800 | 234,300 | 2,800 |
| 2006-05-12 | 2,795 | 2,810 | 2,720 | 2,745 | 317,200 | 2,745 |
| 2006-05-11 | 2,860 | 2,885 | 2,815 | 2,845 | 229,000 | 2,845 |
| 2006-05-10 | 2,935 | 2,960 | 2,875 | 2,900 | 240,500 | 2,900 |
| 2006-05-09 | 3,000 | 3,010 | 2,960 | 2,965 | 156,100 | 2,965 |
| 2006-05-08 | 3,050 | 3,050 | 3,010 | 3,020 | 93,900 | 3,020 |
| 2006-05-02 | 3,010 | 3,040 | 2,995 | 3,010 | 137,400 | 3,010 |
| 2006-05-01 | 3,050 | 3,060 | 3,010 | 3,030 | 114,900 | 3,030 |
| 2006-04-28 | 3,070 | 3,100 | 3,050 | 3,080 | 78,300 | 3,080 |
| 2006-04-27 | 3,100 | 3,110 | 3,080 | 3,090 | 50,200 | 3,090 |
| 2006-04-26 | 3,050 | 3,100 | 3,050 | 3,090 | 46,800 | 3,090 |
| 2006-04-25 | 3,090 | 3,090 | 3,060 | 3,080 | 76,400 | 3,080 |
| 2006-04-24 | 3,120 | 3,120 | 3,060 | 3,080 | 152,300 | 3,080 |
| 2006-04-21 | 3,100 | 3,130 | 3,090 | 3,120 | 84,800 | 3,120 |
| 2006-04-20 | 3,080 | 3,120 | 3,070 | 3,090 | 111,400 | 3,090 |
| 2006-04-19 | 3,090 | 3,090 | 3,060 | 3,060 | 72,100 | 3,060 |
| 2006-04-18 | 3,090 | 3,100 | 3,070 | 3,080 | 61,300 | 3,080 |
| 2006-04-17 | 3,090 | 3,110 | 3,070 | 3,080 | 128,800 | 3,080 |
| 2006-04-14 | 3,080 | 3,090 | 3,050 | 3,080 | 64,600 | 3,080 |
| 2006-04-13 | 3,050 | 3,060 | 3,000 | 3,040 | 100,400 | 3,040 |
| 2006-04-12 | 3,110 | 3,110 | 3,030 | 3,040 | 87,500 | 3,040 |
| 2006-04-11 | 3,100 | 3,120 | 3,070 | 3,090 | 81,700 | 3,090 |
| 2006-04-10 | 3,090 | 3,120 | 3,080 | 3,120 | 71,200 | 3,120 |
| 2006-04-07 | 3,070 | 3,090 | 3,070 | 3,090 | 68,900 | 3,090 |
| 2006-04-06 | 3,050 | 3,090 | 3,040 | 3,090 | 98,400 | 3,090 |
| 2006-04-05 | 3,080 | 3,100 | 3,040 | 3,050 | 93,400 | 3,050 |
| 2006-04-04 | 3,070 | 3,100 | 3,060 | 3,090 | 101,400 | 3,090 |
| 2006-04-03 | 3,050 | 3,110 | 3,040 | 3,090 | 103,400 | 3,090 |
| 2006-03-31 | 3,040 | 3,050 | 3,020 | 3,040 | 53,600 | 3,040 |
| 2006-03-30 | 3,030 | 3,040 | 3,010 | 3,040 | 70,800 | 3,040 |
| 2006-03-29 | 3,020 | 3,040 | 2,990 | 3,040 | 61,300 | 3,040 |
| 2006-03-28 | 2,990 | 3,030 | 2,970 | 3,020 | 94,600 | 3,020 |
| 2006-03-27 | 3,020 | 3,090 | 3,020 | 3,060 | 92,100 | 3,060 |
| 2006-03-24 | 3,050 | 3,070 | 3,000 | 3,020 | 72,600 | 3,020 |
| 2006-03-23 | 3,100 | 3,100 | 3,030 | 3,040 | 50,200 | 3,040 |
| 2006-03-22 | 3,110 | 3,110 | 3,040 | 3,090 | 124,700 | 3,090 |
| 2006-03-20 | 3,030 | 3,090 | 3,030 | 3,090 | 81,000 | 3,090 |
| 2006-03-17 | 2,995 | 3,040 | 2,990 | 3,030 | 113,200 | 3,030 |
| 2006-03-16 | 3,040 | 3,060 | 2,985 | 2,985 | 96,800 | 2,985 |
| 2006-03-15 | 3,100 | 3,100 | 3,050 | 3,050 | 114,500 | 3,050 |
| 2006-03-14 | 3,080 | 3,110 | 3,060 | 3,070 | 91,000 | 3,070 |
| 2006-03-13 | 3,050 | 3,090 | 3,050 | 3,070 | 90,900 | 3,070 |
| 2006-03-10 | 3,060 | 3,080 | 3,010 | 3,030 | 203,900 | 3,030 |
| 2006-03-09 | 3,060 | 3,090 | 3,030 | 3,050 | 194,500 | 3,050 |
| 2006-03-08 | 3,080 | 3,100 | 3,030 | 3,040 | 155,000 | 3,040 |
| 2006-03-07 | 3,120 | 3,180 | 3,100 | 3,180 | 271,700 | 3,180 |
| 2006-03-06 | 3,080 | 3,120 | 3,070 | 3,110 | 133,300 | 3,110 |
| 2006-03-03 | 3,050 | 3,090 | 3,050 | 3,070 | 107,700 | 3,070 |
| 2006-03-02 | 3,090 | 3,120 | 3,070 | 3,070 | 152,900 | 3,070 |
| 2006-03-01 | 3,080 | 3,110 | 3,070 | 3,080 | 83,600 | 3,080 |
| 2006-02-28 | 3,120 | 3,130 | 3,090 | 3,110 | 184,900 | 3,110 |
| 2006-02-27 | 3,070 | 3,130 | 3,040 | 3,080 | 255,300 | 3,080 |
| 2006-02-24 | 2,980 | 3,070 | 2,980 | 3,020 | 227,700 | 3,020 |
| 2006-02-23 | 2,920 | 2,980 | 2,920 | 2,965 | 125,600 | 2,965 |
| 2006-02-22 | 2,885 | 2,920 | 2,885 | 2,910 | 63,600 | 2,910 |
| 2006-02-21 | 2,880 | 2,920 | 2,855 | 2,920 | 142,600 | 2,920 |
| 2006-02-20 | 2,920 | 2,955 | 2,900 | 2,905 | 149,700 | 2,905 |
| 2006-02-17 | 2,960 | 2,965 | 2,915 | 2,920 | 114,500 | 2,920 |
| 2006-02-16 | 2,935 | 3,010 | 2,900 | 2,960 | 231,900 | 2,960 |
| 2006-02-15 | 2,950 | 2,950 | 2,905 | 2,920 | 137,600 | 2,920 |
| 2006-02-14 | 2,890 | 2,935 | 2,870 | 2,920 | 178,000 | 2,920 |
| 2006-02-13 | 2,975 | 2,980 | 2,905 | 2,925 | 243,900 | 2,925 |
| 2006-02-10 | 3,000 | 3,020 | 2,960 | 2,980 | 154,000 | 2,980 |
| 2006-02-09 | 2,955 | 3,000 | 2,935 | 3,000 | 302,600 | 3,000 |
| 2006-02-08 | 2,930 | 2,975 | 2,900 | 2,930 | 644,100 | 2,930 |
| 2006-02-07 | 2,830 | 2,840 | 2,825 | 2,835 | 117,800 | 2,835 |
| 2006-02-06 | 2,830 | 2,835 | 2,800 | 2,825 | 191,900 | 2,825 |
| 2006-02-03 | 2,765 | 2,840 | 2,755 | 2,825 | 288,200 | 2,825 |
| 2006-02-02 | 2,760 | 2,770 | 2,745 | 2,760 | 156,200 | 2,760 |
| 2006-02-01 | 2,770 | 2,775 | 2,740 | 2,745 | 115,600 | 2,745 |
| 2006-01-31 | 2,785 | 2,790 | 2,760 | 2,760 | 134,200 | 2,760 |
| 2006-01-30 | 2,770 | 2,780 | 2,760 | 2,770 | 96,100 | 2,770 |
| 2006-01-27 | 2,725 | 2,765 | 2,720 | 2,760 | 97,000 | 2,760 |
| 2006-01-26 | 2,700 | 2,725 | 2,695 | 2,710 | 91,100 | 2,710 |
| 2006-01-25 | 2,695 | 2,720 | 2,690 | 2,695 | 103,900 | 2,695 |
| 2006-01-24 | 2,675 | 2,690 | 2,670 | 2,680 | 225,700 | 2,680 |
| 2006-01-23 | 2,690 | 2,695 | 2,665 | 2,670 | 173,200 | 2,670 |
| 2006-01-20 | 2,700 | 2,715 | 2,690 | 2,695 | 95,800 | 2,695 |
| 2006-01-19 | 2,645 | 2,705 | 2,635 | 2,690 | 359,700 | 2,690 |
| 2006-01-18 | 2,725 | 2,735 | 2,630 | 2,670 | 396,400 | 2,670 |
| 2006-01-17 | 2,755 | 2,780 | 2,725 | 2,730 | 219,200 | 2,730 |
| 2006-01-16 | 2,745 | 2,770 | 2,725 | 2,755 | 170,300 | 2,755 |
| 2006-01-13 | 2,740 | 2,740 | 2,715 | 2,720 | 113,500 | 2,720 |
| 2006-01-12 | 2,730 | 2,740 | 2,725 | 2,735 | 101,000 | 2,735 |
| 2006-01-11 | 2,760 | 2,760 | 2,715 | 2,730 | 167,700 | 2,730 |
| 2006-01-10 | 2,780 | 2,780 | 2,755 | 2,755 | 121,000 | 2,755 |
| 2006-01-06 | 2,750 | 2,770 | 2,740 | 2,760 | 118,900 | 2,760 |
| 2006-01-05 | 2,740 | 2,750 | 2,725 | 2,745 | 157,200 | 2,745 |
| 2006-01-04 | 2,720 | 2,735 | 2,705 | 2,725 | 85,000 | 2,725 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
