7279 (株)ハイレックスコーポレーション 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 | 2,050 | 2,050 | 2,000 | 2,050 | 17,600 | 2,050 |
| 2006-12-28 | 1,950 | 1,972 | 1,935 | 1,950 | 11,500 | 1,950 |
| 2006-12-27 | 1,930 | 1,950 | 1,892 | 1,950 | 7,900 | 1,950 |
| 2006-12-26 | 1,900 | 1,940 | 1,900 | 1,930 | 9,300 | 1,930 |
| 2006-12-25 | 1,895 | 1,920 | 1,895 | 1,900 | 1,900 | 1,900 |
| 2006-12-22 | 1,850 | 1,885 | 1,840 | 1,885 | 8,100 | 1,885 |
| 2006-12-21 | 1,802 | 1,840 | 1,802 | 1,840 | 8,200 | 1,840 |
| 2006-12-20 | 1,779 | 1,800 | 1,775 | 1,800 | 4,300 | 1,800 |
| 2006-12-19 | 1,780 | 1,784 | 1,770 | 1,779 | 3,300 | 1,779 |
| 2006-12-18 | 1,750 | 1,776 | 1,750 | 1,776 | 2,300 | 1,776 |
| 2006-12-15 | 1,761 | 1,775 | 1,761 | 1,771 | 2,500 | 1,771 |
| 2006-12-14 | 1,740 | 1,760 | 1,717 | 1,760 | 23,200 | 1,760 |
| 2006-12-13 | 1,755 | 1,765 | 1,750 | 1,757 | 6,600 | 1,757 |
| 2006-12-12 | 1,765 | 1,767 | 1,730 | 1,755 | 41,500 | 1,755 |
| 2006-12-11 | 1,731 | 1,780 | 1,730 | 1,765 | 12,200 | 1,765 |
| 2006-12-08 | 1,765 | 1,765 | 1,724 | 1,759 | 8,200 | 1,759 |
| 2006-12-07 | 1,766 | 1,766 | 1,765 | 1,765 | 3,100 | 1,765 |
| 2006-12-06 | 1,750 | 1,777 | 1,750 | 1,766 | 11,600 | 1,766 |
| 2006-12-05 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 2006-12-04 | 1,755 | 1,755 | 1,716 | 1,750 | 8,900 | 1,750 |
| 2006-12-01 | 1,750 | 1,750 | 1,715 | 1,715 | 11,100 | 1,715 |
| 2006-11-30 | 1,703 | 1,744 | 1,700 | 1,720 | 56,200 | 1,720 |
| 2006-11-29 | 1,700 | 1,730 | 1,700 | 1,703 | 30,400 | 1,703 |
| 2006-11-28 | 1,705 | 1,705 | 1,680 | 1,700 | 14,200 | 1,700 |
| 2006-11-27 | 1,700 | 1,710 | 1,700 | 1,705 | 11,400 | 1,705 |
| 2006-11-24 | 1,701 | 1,719 | 1,699 | 1,700 | 15,300 | 1,700 |
| 2006-11-22 | 1,680 | 1,715 | 1,672 | 1,700 | 14,300 | 1,700 |
| 2006-11-21 | 1,750 | 1,750 | 1,672 | 1,672 | 6,900 | 1,672 |
| 2006-11-20 | 1,750 | 1,751 | 1,634 | 1,670 | 6,000 | 1,670 |
| 2006-11-17 | 1,756 | 1,765 | 1,720 | 1,750 | 33,700 | 1,750 |
| 2006-11-16 | 1,760 | 1,770 | 1,756 | 1,756 | 31,600 | 1,756 |
| 2006-11-15 | 1,728 | 1,760 | 1,728 | 1,760 | 7,500 | 1,760 |
| 2006-11-14 | 1,726 | 1,735 | 1,726 | 1,728 | 22,100 | 1,728 |
| 2006-11-13 | 1,727 | 1,732 | 1,719 | 1,726 | 17,600 | 1,726 |
| 2006-11-10 | 1,700 | 1,744 | 1,700 | 1,727 | 2,900 | 1,727 |
| 2006-11-09 | 1,715 | 1,730 | 1,710 | 1,716 | 8,900 | 1,716 |
| 2006-11-08 | 1,712 | 1,715 | 1,700 | 1,715 | 7,800 | 1,715 |
| 2006-11-07 | 1,715 | 1,727 | 1,711 | 1,712 | 39,000 | 1,712 |
| 2006-11-06 | 1,700 | 1,727 | 1,700 | 1,711 | 1,300 | 1,711 |
| 2006-11-02 | 1,679 | 1,727 | 1,677 | 1,700 | 6,700 | 1,700 |
| 2006-11-01 | 1,660 | 1,730 | 1,660 | 1,677 | 2,400 | 1,677 |
| 2006-10-31 | 1,648 | 1,665 | 1,642 | 1,660 | 16,000 | 1,660 |
| 2006-10-30 | 1,635 | 1,650 | 1,635 | 1,648 | 3,300 | 1,648 |
| 2006-10-27 | 1,603 | 1,640 | 1,603 | 1,635 | 3,600 | 1,635 |
| 2006-10-26 | 1,629 | 1,643 | 1,605 | 1,633 | 55,900 | 1,633 |
| 2006-10-25 | 1,626 | 1,629 | 1,610 | 1,629 | 2,300 | 1,629 |
| 2006-10-24 | 1,595 | 1,610 | 1,595 | 1,610 | 1,300 | 1,610 |
| 2006-10-23 | 1,595 | 1,595 | 1,593 | 1,595 | 300 | 1,595 |
| 2006-10-20 | 1,600 | 1,600 | 1,588 | 1,588 | 7,900 | 1,588 |
| 2006-10-19 | 1,647 | 1,647 | 1,588 | 1,588 | 4,700 | 1,588 |
| 2006-10-18 | 1,587 | 1,600 | 1,587 | 1,587 | 3,500 | 1,587 |
| 2006-10-17 | 1,637 | 1,637 | 1,575 | 1,587 | 9,700 | 1,587 |
| 2006-10-16 | 1,575 | 1,637 | 1,575 | 1,637 | 3,000 | 1,637 |
| 2006-10-13 | 1,587 | 1,609 | 1,587 | 1,605 | 3,400 | 1,605 |
| 2006-10-12 | 1,582 | 1,591 | 1,582 | 1,582 | 3,600 | 1,582 |
| 2006-10-11 | 1,582 | 1,599 | 1,582 | 1,582 | 500 | 1,582 |
| 2006-10-10 | 1,570 | 1,584 | 1,570 | 1,575 | 8,000 | 1,575 |
| 2006-10-06 | 1,570 | 1,595 | 1,570 | 1,570 | 1,500 | 1,570 |
| 2006-10-05 | 1,552 | 1,575 | 1,552 | 1,570 | 1,300 | 1,570 |
| 2006-10-04 | 1,600 | 1,605 | 1,554 | 1,554 | 6,600 | 1,554 |
| 2006-10-03 | 1,595 | 1,600 | 1,594 | 1,600 | 12,000 | 1,600 |
| 2006-10-02 | 1,610 | 1,610 | 1,550 | 1,595 | 8,400 | 1,595 |
| 2006-09-29 | 1,601 | 1,610 | 1,590 | 1,610 | 8,000 | 1,610 |
| 2006-09-28 | 1,582 | 1,585 | 1,511 | 1,571 | 10,400 | 1,571 |
| 2006-09-27 | 1,570 | 1,662 | 1,555 | 1,582 | 9,600 | 1,582 |
| 2006-09-26 | 1,565 | 1,565 | 1,545 | 1,555 | 8,000 | 1,555 |
| 2006-09-25 | 1,535 | 1,565 | 1,535 | 1,565 | 13,200 | 1,565 |
| 2006-09-22 | 1,594 | 1,594 | 1,535 | 1,535 | 800 | 1,535 |
| 2006-09-21 | 1,604 | 1,604 | 1,534 | 1,534 | 6,300 | 1,534 |
| 2006-09-20 | 1,534 | 1,535 | 1,534 | 1,534 | 1,800 | 1,534 |
| 2006-09-19 | 1,590 | 1,590 | 1,510 | 1,534 | 7,800 | 1,534 |
| 2006-09-14 | 1,630 | 1,630 | 1,590 | 1,590 | 7,900 | 1,590 |
| 2006-09-13 | 1,641 | 1,641 | 1,552 | 1,629 | 2,000 | 1,629 |
| 2006-09-08 | 1,652 | 1,652 | 1,609 | 1,641 | 1,000 | 1,641 |
| 2006-09-07 | 1,650 | 1,667 | 1,630 | 1,656 | 8,100 | 1,656 |
| 2006-09-06 | 1,660 | 1,660 | 1,630 | 1,630 | 16,500 | 1,630 |
| 2006-09-05 | 1,680 | 1,680 | 1,670 | 1,670 | 5,400 | 1,670 |
| 2006-09-04 | 1,640 | 1,680 | 1,630 | 1,670 | 6,100 | 1,670 |
| 2006-09-01 | 1,640 | 1,650 | 1,640 | 1,640 | 14,500 | 1,640 |
| 2006-08-31 | 1,550 | 1,640 | 1,521 | 1,640 | 7,000 | 1,640 |
| 2006-08-30 | 1,520 | 1,521 | 1,520 | 1,520 | 19,800 | 1,520 |
| 2006-08-29 | 1,530 | 1,544 | 1,490 | 1,520 | 6,100 | 1,520 |
| 2006-08-28 | 1,520 | 1,520 | 1,500 | 1,520 | 7,900 | 1,520 |
| 2006-08-25 | 1,489 | 1,500 | 1,489 | 1,490 | 1,600 | 1,490 |
| 2006-08-24 | 1,512 | 1,513 | 1,490 | 1,490 | 12,100 | 1,490 |
| 2006-08-23 | 1,500 | 1,520 | 1,500 | 1,510 | 10,200 | 1,510 |
| 2006-08-22 | 1,510 | 1,515 | 1,510 | 1,510 | 11,600 | 1,510 |
| 2006-08-21 | 1,510 | 1,530 | 1,510 | 1,510 | 21,200 | 1,510 |
| 2006-08-18 | 1,490 | 1,530 | 1,490 | 1,510 | 6,600 | 1,510 |
| 2006-08-17 | 1,490 | 1,500 | 1,490 | 1,490 | 19,200 | 1,490 |
| 2006-08-16 | 1,480 | 1,535 | 1,477 | 1,490 | 28,200 | 1,490 |
| 2006-08-15 | 1,480 | 1,490 | 1,468 | 1,472 | 19,700 | 1,472 |
| 2006-08-14 | 1,510 | 1,540 | 1,430 | 1,480 | 25,300 | 1,480 |
| 2006-08-11 | 1,560 | 1,560 | 1,529 | 1,540 | 25,400 | 1,540 |
| 2006-08-10 | 1,530 | 1,540 | 1,505 | 1,530 | 9,400 | 1,530 |
| 2006-08-09 | 1,475 | 1,553 | 1,470 | 1,500 | 63,700 | 1,500 |
| 2006-08-08 | 1,512 | 1,512 | 1,453 | 1,505 | 90,300 | 1,505 |
| 2006-08-07 | 1,448 | 1,545 | 1,446 | 1,512 | 51,200 | 1,512 |
| 2006-08-04 | 1,595 | 1,595 | 1,512 | 1,548 | 33,700 | 1,548 |
| 2006-08-03 | 1,553 | 1,560 | 1,546 | 1,546 | 23,600 | 1,546 |
| 2006-08-02 | 1,555 | 1,555 | 1,540 | 1,551 | 21,900 | 1,551 |
| 2006-08-01 | 1,670 | 1,670 | 1,575 | 1,598 | 10,700 | 1,598 |
| 2006-07-31 | 1,700 | 1,700 | 1,670 | 1,670 | 11,400 | 1,670 |
| 2006-07-28 | 1,610 | 1,620 | 1,568 | 1,590 | 22,000 | 1,590 |
| 2006-07-27 | 1,420 | 1,620 | 1,420 | 1,610 | 128,900 | 1,610 |
| 2006-07-26 | 1,720 | 1,720 | 1,718 | 1,720 | 1,200 | 1,720 |
| 2006-07-25 | 1,766 | 1,766 | 1,702 | 1,718 | 14,700 | 1,718 |
| 2006-07-24 | 1,782 | 1,828 | 1,718 | 1,720 | 16,600 | 1,720 |
| 2006-07-21 | 1,843 | 1,845 | 1,765 | 1,782 | 20,300 | 1,782 |
| 2006-07-20 | 1,750 | 1,788 | 1,750 | 1,753 | 8,200 | 1,753 |
| 2006-07-19 | 1,716 | 1,749 | 1,716 | 1,726 | 1,500 | 1,726 |
| 2006-07-18 | 1,716 | 1,717 | 1,714 | 1,714 | 6,000 | 1,714 |
| 2006-07-14 | 1,735 | 1,735 | 1,700 | 1,716 | 14,400 | 1,716 |
| 2006-07-13 | 1,712 | 1,733 | 1,704 | 1,733 | 20,200 | 1,733 |
| 2006-07-12 | 1,735 | 1,747 | 1,650 | 1,682 | 44,300 | 1,682 |
| 2006-07-11 | 1,750 | 1,750 | 1,701 | 1,735 | 27,600 | 1,735 |
| 2006-07-10 | 1,810 | 1,810 | 1,748 | 1,750 | 8,600 | 1,750 |
| 2006-07-07 | 1,805 | 1,815 | 1,805 | 1,810 | 1,700 | 1,810 |
| 2006-07-06 | 1,805 | 1,805 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2006-07-05 | 1,860 | 1,860 | 1,800 | 1,805 | 27,100 | 1,805 |
| 2006-07-04 | 1,900 | 1,900 | 1,860 | 1,860 | 2,800 | 1,860 |
| 2006-07-03 | 1,869 | 1,902 | 1,866 | 1,900 | 2,500 | 1,900 |
| 2006-06-30 | 1,960 | 1,960 | 1,932 | 1,955 | 18,200 | 1,955 |
| 2006-06-29 | 1,910 | 1,911 | 1,910 | 1,910 | 3,800 | 1,910 |
| 2006-06-28 | 1,900 | 1,910 | 1,900 | 1,910 | 3,500 | 1,910 |
| 2006-06-27 | 1,915 | 1,920 | 1,903 | 1,910 | 17,800 | 1,910 |
| 2006-06-26 | 1,940 | 1,940 | 1,905 | 1,915 | 14,900 | 1,915 |
| 2006-06-23 | 1,980 | 1,980 | 1,940 | 1,973 | 29,000 | 1,973 |
| 2006-06-22 | 1,852 | 2,020 | 1,852 | 2,020 | 39,200 | 2,020 |
| 2006-06-21 | 1,881 | 1,906 | 1,867 | 1,905 | 17,700 | 1,905 |
| 2006-06-20 | 1,810 | 1,899 | 1,810 | 1,850 | 5,900 | 1,850 |
| 2006-06-19 | 1,813 | 1,821 | 1,770 | 1,800 | 24,000 | 1,800 |
| 2006-06-16 | 1,802 | 2,000 | 1,802 | 1,950 | 21,800 | 1,950 |
| 2006-06-15 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,801 |
| 2006-06-14 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2006-06-13 | 1,801 | 1,831 | 1,801 | 1,831 | 3,200 | 1,831 |
| 2006-06-12 | 1,800 | 1,850 | 1,780 | 1,800 | 14,600 | 1,800 |
| 2006-06-09 | 1,748 | 1,800 | 1,748 | 1,800 | 9,400 | 1,800 |
| 2006-06-08 | 1,800 | 1,859 | 1,780 | 1,808 | 36,200 | 1,808 |
| 2006-06-07 | 1,800 | 1,869 | 1,800 | 1,805 | 8,700 | 1,805 |
| 2006-06-06 | 1,725 | 1,840 | 1,725 | 1,820 | 31,000 | 1,820 |
| 2006-06-05 | 1,800 | 1,820 | 1,571 | 1,775 | 31,700 | 1,775 |
| 2006-06-02 | 1,850 | 1,851 | 1,610 | 1,800 | 193,100 | 1,800 |
| 2006-06-01 | 2,050 | 2,050 | 1,995 | 2,010 | 5,600 | 2,010 |
| 2006-05-31 | 2,020 | 2,020 | 1,945 | 1,998 | 16,600 | 1,998 |
| 2006-05-30 | 1,990 | 2,000 | 1,990 | 1,990 | 2,400 | 1,990 |
| 2006-05-29 | 2,000 | 2,005 | 1,990 | 1,997 | 2,100 | 1,997 |
| 2006-05-26 | 2,035 | 2,050 | 1,991 | 2,050 | 20,500 | 2,050 |
| 2006-05-25 | 2,050 | 2,050 | 2,000 | 2,020 | 19,900 | 2,020 |
| 2006-05-24 | 2,035 | 2,035 | 1,960 | 1,982 | 11,600 | 1,982 |
| 2006-05-23 | 2,025 | 2,045 | 2,025 | 2,045 | 4,900 | 2,045 |
| 2006-05-22 | 2,055 | 2,085 | 2,010 | 2,060 | 6,700 | 2,060 |
| 2006-05-19 | 2,100 | 2,100 | 2,080 | 2,085 | 7,200 | 2,085 |
| 2006-05-18 | 2,100 | 2,100 | 2,060 | 2,080 | 5,200 | 2,080 |
| 2006-05-17 | 2,100 | 2,100 | 2,065 | 2,100 | 12,300 | 2,100 |
| 2006-05-16 | 2,100 | 2,100 | 2,090 | 2,100 | 16,600 | 2,100 |
| 2006-05-15 | 2,100 | 2,100 | 2,095 | 2,100 | 17,500 | 2,100 |
| 2006-05-12 | 2,100 | 2,100 | 2,100 | 2,100 | 26,800 | 2,100 |
| 2006-05-11 | 2,095 | 2,100 | 2,080 | 2,100 | 8,500 | 2,100 |
| 2006-05-10 | 2,105 | 2,105 | 2,085 | 2,100 | 13,500 | 2,100 |
| 2006-05-09 | 2,100 | 2,110 | 2,100 | 2,105 | 11,900 | 2,105 |
| 2006-05-08 | 2,100 | 2,130 | 2,085 | 2,100 | 20,400 | 2,100 |
| 2006-05-02 | 2,080 | 2,130 | 2,070 | 2,100 | 3,000 | 2,100 |
| 2006-05-01 | 2,090 | 2,090 | 2,080 | 2,090 | 6,900 | 2,090 |
| 2006-04-28 | 2,100 | 2,190 | 2,090 | 2,100 | 55,400 | 2,100 |
| 2006-04-27 | 2,050 | 2,100 | 2,050 | 2,090 | 31,100 | 2,090 |
| 2006-04-26 | 2,035 | 2,095 | 2,020 | 2,050 | 21,600 | 2,050 |
| 2006-04-25 | 2,050 | 2,050 | 2,020 | 2,035 | 7,300 | 2,035 |
| 2006-04-24 | 2,005 | 2,065 | 2,000 | 2,045 | 26,700 | 2,045 |
| 2006-04-21 | 2,075 | 2,075 | 2,005 | 2,015 | 15,000 | 2,015 |
| 2006-04-20 | 2,070 | 2,075 | 2,065 | 2,075 | 1,600 | 2,075 |
| 2006-04-19 | 2,070 | 2,075 | 2,050 | 2,060 | 14,700 | 2,060 |
| 2006-04-18 | 2,070 | 2,080 | 2,070 | 2,070 | 7,500 | 2,070 |
| 2006-04-17 | 2,070 | 2,070 | 2,050 | 2,070 | 16,600 | 2,070 |
| 2006-04-14 | 2,070 | 2,080 | 2,050 | 2,070 | 23,800 | 2,070 |
| 2006-04-13 | 2,050 | 2,070 | 2,040 | 2,070 | 11,700 | 2,070 |
| 2006-04-12 | 2,020 | 2,050 | 2,010 | 2,050 | 10,500 | 2,050 |
| 2006-04-11 | 2,050 | 2,050 | 2,020 | 2,050 | 16,400 | 2,050 |
| 2006-04-10 | 2,035 | 2,070 | 2,030 | 2,050 | 22,700 | 2,050 |
| 2006-04-07 | 1,996 | 2,035 | 1,996 | 2,035 | 9,500 | 2,035 |
| 2006-04-06 | 2,000 | 2,025 | 1,995 | 1,996 | 15,100 | 1,996 |
| 2006-04-05 | 2,035 | 2,050 | 1,985 | 2,000 | 33,800 | 2,000 |
| 2006-04-04 | 2,075 | 2,075 | 1,985 | 2,035 | 26,500 | 2,035 |
| 2006-04-03 | 2,065 | 2,070 | 2,055 | 2,065 | 10,100 | 2,065 |
| 2006-03-31 | 2,070 | 2,090 | 2,055 | 2,065 | 13,200 | 2,065 |
| 2006-03-30 | 2,035 | 2,070 | 2,030 | 2,070 | 15,200 | 2,070 |
| 2006-03-29 | 2,050 | 2,050 | 2,025 | 2,035 | 6,700 | 2,035 |
| 2006-03-28 | 2,020 | 2,050 | 2,010 | 2,050 | 27,800 | 2,050 |
| 2006-03-27 | 1,975 | 2,020 | 1,975 | 2,020 | 16,900 | 2,020 |
| 2006-03-24 | 2,000 | 2,010 | 2,000 | 2,005 | 9,700 | 2,005 |
| 2006-03-23 | 2,040 | 2,040 | 1,995 | 2,005 | 8,300 | 2,005 |
| 2006-03-22 | 2,020 | 2,025 | 1,972 | 1,995 | 7,900 | 1,995 |
| 2006-03-20 | 1,980 | 2,030 | 1,965 | 2,030 | 70,500 | 2,030 |
| 2006-03-17 | 1,930 | 1,970 | 1,930 | 1,964 | 39,800 | 1,964 |
| 2006-03-16 | 1,872 | 1,920 | 1,872 | 1,920 | 7,100 | 1,920 |
| 2006-03-15 | 1,910 | 1,920 | 1,892 | 1,900 | 14,400 | 1,900 |
| 2006-03-14 | 1,880 | 1,915 | 1,880 | 1,910 | 16,300 | 1,910 |
| 2006-03-13 | 1,859 | 1,874 | 1,859 | 1,874 | 10,900 | 1,874 |
| 2006-03-10 | 1,880 | 1,899 | 1,869 | 1,899 | 7,000 | 1,899 |
| 2006-03-09 | 1,910 | 1,910 | 1,881 | 1,881 | 2,600 | 1,881 |
| 2006-03-08 | 1,885 | 1,910 | 1,885 | 1,910 | 12,400 | 1,910 |
| 2006-03-07 | 1,890 | 1,900 | 1,886 | 1,900 | 9,000 | 1,900 |
| 2006-03-06 | 1,850 | 1,920 | 1,850 | 1,890 | 14,700 | 1,890 |
| 2006-03-03 | 1,835 | 1,850 | 1,835 | 1,849 | 2,600 | 1,849 |
| 2006-03-02 | 1,840 | 1,845 | 1,835 | 1,835 | 15,600 | 1,835 |
| 2006-03-01 | 1,865 | 1,866 | 1,865 | 1,865 | 1,400 | 1,865 |
| 2006-02-28 | 1,920 | 1,920 | 1,865 | 1,865 | 4,500 | 1,865 |
| 2006-02-27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,600 | 1,860 |
| 2006-02-24 | 1,871 | 1,871 | 1,845 | 1,855 | 18,500 | 1,855 |
| 2006-02-23 | 1,870 | 1,890 | 1,870 | 1,871 | 800 | 1,871 |
| 2006-02-22 | 1,900 | 1,900 | 1,890 | 1,890 | 14,900 | 1,890 |
| 2006-02-21 | 1,940 | 1,940 | 1,900 | 1,900 | 25,800 | 1,900 |
| 2006-02-20 | 1,900 | 1,900 | 1,820 | 1,896 | 3,100 | 1,896 |
| 2006-02-17 | 1,861 | 1,920 | 1,861 | 1,920 | 11,200 | 1,920 |
| 2006-02-16 | 1,860 | 1,920 | 1,860 | 1,870 | 8,200 | 1,870 |
| 2006-02-15 | 1,840 | 1,870 | 1,840 | 1,870 | 9,000 | 1,870 |
| 2006-02-14 | 1,840 | 1,850 | 1,835 | 1,840 | 8,500 | 1,840 |
| 2006-02-13 | 1,850 | 1,855 | 1,845 | 1,846 | 17,400 | 1,846 |
| 2006-02-10 | 1,854 | 1,854 | 1,840 | 1,850 | 9,900 | 1,850 |
| 2006-02-09 | 1,850 | 1,853 | 1,836 | 1,853 | 7,500 | 1,853 |
| 2006-02-08 | 1,833 | 1,835 | 1,829 | 1,834 | 23,200 | 1,834 |
| 2006-02-07 | 1,835 | 1,835 | 1,830 | 1,834 | 25,600 | 1,834 |
| 2006-02-06 | 1,845 | 1,845 | 1,825 | 1,837 | 16,100 | 1,837 |
| 2006-02-03 | 1,807 | 1,840 | 1,807 | 1,836 | 9,600 | 1,836 |
| 2006-02-02 | 1,850 | 1,850 | 1,820 | 1,845 | 8,100 | 1,845 |
| 2006-02-01 | 1,813 | 1,850 | 1,806 | 1,812 | 40,600 | 1,812 |
| 2006-01-31 | 1,850 | 1,850 | 1,809 | 1,809 | 33,400 | 1,809 |
| 2006-01-30 | 1,770 | 1,809 | 1,770 | 1,809 | 12,200 | 1,809 |
| 2006-01-27 | 1,750 | 1,779 | 1,750 | 1,770 | 18,100 | 1,770 |
| 2006-01-26 | 1,727 | 1,750 | 1,725 | 1,747 | 37,600 | 1,747 |
| 2006-01-25 | 1,724 | 1,766 | 1,724 | 1,727 | 9,000 | 1,727 |
| 2006-01-24 | 1,800 | 1,801 | 1,711 | 1,714 | 32,900 | 1,714 |
| 2006-01-23 | 1,835 | 1,835 | 1,800 | 1,800 | 69,400 | 1,800 |
| 2006-01-20 | 1,868 | 1,870 | 1,830 | 1,845 | 14,900 | 1,845 |
| 2006-01-19 | 1,805 | 1,870 | 1,805 | 1,865 | 49,000 | 1,865 |
| 2006-01-18 | 1,858 | 1,858 | 1,835 | 1,840 | 62,900 | 1,840 |
| 2006-01-17 | 1,850 | 1,860 | 1,828 | 1,845 | 62,700 | 1,845 |
| 2006-01-16 | 1,830 | 1,850 | 1,830 | 1,850 | 48,500 | 1,850 |
| 2006-01-13 | 1,818 | 1,835 | 1,818 | 1,830 | 24,400 | 1,830 |
| 2006-01-12 | 1,821 | 1,825 | 1,805 | 1,818 | 44,100 | 1,818 |
| 2006-01-11 | 1,805 | 1,819 | 1,804 | 1,819 | 25,800 | 1,819 |
| 2006-01-10 | 1,806 | 1,808 | 1,804 | 1,805 | 29,000 | 1,805 |
| 2006-01-06 | 1,810 | 1,820 | 1,805 | 1,805 | 19,700 | 1,805 |
| 2006-01-05 | 1,806 | 1,809 | 1,797 | 1,801 | 23,000 | 1,801 |
| 2006-01-04 | 1,840 | 1,840 | 1,801 | 1,805 | 23,300 | 1,805 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
