7294 (株)ヨロズ 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 | 1,519 | 1,519 | 1,498 | 1,510 | 10,200 | 1,510 |
| 2006-12-28 | 1,523 | 1,523 | 1,488 | 1,518 | 30,400 | 1,518 |
| 2006-12-27 | 1,500 | 1,520 | 1,492 | 1,506 | 30,600 | 1,506 |
| 2006-12-26 | 1,472 | 1,494 | 1,468 | 1,491 | 37,700 | 1,491 |
| 2006-12-25 | 1,496 | 1,496 | 1,470 | 1,473 | 22,800 | 1,473 |
| 2006-12-22 | 1,464 | 1,500 | 1,464 | 1,487 | 58,700 | 1,487 |
| 2006-12-21 | 1,480 | 1,507 | 1,460 | 1,491 | 62,800 | 1,491 |
| 2006-12-20 | 1,456 | 1,479 | 1,443 | 1,478 | 33,700 | 1,478 |
| 2006-12-19 | 1,485 | 1,485 | 1,454 | 1,456 | 45,100 | 1,456 |
| 2006-12-18 | 1,490 | 1,490 | 1,470 | 1,475 | 59,200 | 1,475 |
| 2006-12-15 | 1,460 | 1,475 | 1,450 | 1,466 | 63,600 | 1,466 |
| 2006-12-14 | 1,420 | 1,450 | 1,420 | 1,445 | 46,200 | 1,445 |
| 2006-12-13 | 1,401 | 1,410 | 1,395 | 1,408 | 43,700 | 1,408 |
| 2006-12-12 | 1,414 | 1,414 | 1,395 | 1,404 | 45,900 | 1,404 |
| 2006-12-11 | 1,427 | 1,428 | 1,403 | 1,414 | 52,600 | 1,414 |
| 2006-12-08 | 1,405 | 1,421 | 1,401 | 1,408 | 124,600 | 1,408 |
| 2006-12-07 | 1,459 | 1,465 | 1,437 | 1,445 | 56,700 | 1,445 |
| 2006-12-06 | 1,475 | 1,475 | 1,455 | 1,467 | 38,700 | 1,467 |
| 2006-12-05 | 1,494 | 1,494 | 1,464 | 1,467 | 57,900 | 1,467 |
| 2006-12-04 | 1,440 | 1,466 | 1,432 | 1,454 | 74,300 | 1,454 |
| 2006-12-01 | 1,460 | 1,460 | 1,443 | 1,460 | 56,400 | 1,460 |
| 2006-11-30 | 1,482 | 1,482 | 1,422 | 1,451 | 67,300 | 1,451 |
| 2006-11-29 | 1,470 | 1,470 | 1,446 | 1,465 | 75,100 | 1,465 |
| 2006-11-28 | 1,447 | 1,457 | 1,433 | 1,450 | 32,600 | 1,450 |
| 2006-11-27 | 1,433 | 1,450 | 1,419 | 1,447 | 101,900 | 1,447 |
| 2006-11-24 | 1,380 | 1,466 | 1,380 | 1,453 | 143,000 | 1,453 |
| 2006-11-22 | 1,464 | 1,524 | 1,446 | 1,524 | 110,300 | 1,524 |
| 2006-11-21 | 1,483 | 1,489 | 1,462 | 1,464 | 51,000 | 1,464 |
| 2006-11-20 | 1,480 | 1,509 | 1,477 | 1,485 | 68,200 | 1,485 |
| 2006-11-17 | 1,459 | 1,525 | 1,459 | 1,510 | 190,600 | 1,510 |
| 2006-11-16 | 1,478 | 1,492 | 1,451 | 1,452 | 64,600 | 1,452 |
| 2006-11-15 | 1,434 | 1,489 | 1,434 | 1,477 | 129,400 | 1,477 |
| 2006-11-14 | 1,400 | 1,440 | 1,395 | 1,434 | 74,000 | 1,434 |
| 2006-11-13 | 1,400 | 1,424 | 1,387 | 1,410 | 157,400 | 1,410 |
| 2006-11-10 | 1,394 | 1,440 | 1,384 | 1,399 | 448,100 | 1,399 |
| 2006-11-09 | 1,290 | 1,298 | 1,287 | 1,294 | 79,400 | 1,294 |
| 2006-11-08 | 1,274 | 1,295 | 1,263 | 1,283 | 58,200 | 1,283 |
| 2006-11-07 | 1,277 | 1,288 | 1,256 | 1,259 | 52,300 | 1,259 |
| 2006-11-06 | 1,279 | 1,296 | 1,272 | 1,286 | 42,000 | 1,286 |
| 2006-11-02 | 1,265 | 1,293 | 1,265 | 1,284 | 62,200 | 1,284 |
| 2006-11-01 | 1,271 | 1,289 | 1,263 | 1,285 | 21,000 | 1,285 |
| 2006-10-31 | 1,294 | 1,296 | 1,286 | 1,291 | 25,700 | 1,291 |
| 2006-10-30 | 1,274 | 1,301 | 1,274 | 1,286 | 59,900 | 1,286 |
| 2006-10-27 | 1,295 | 1,300 | 1,272 | 1,297 | 29,800 | 1,297 |
| 2006-10-26 | 1,302 | 1,302 | 1,284 | 1,293 | 44,400 | 1,293 |
| 2006-10-25 | 1,307 | 1,307 | 1,286 | 1,302 | 48,800 | 1,302 |
| 2006-10-24 | 1,293 | 1,306 | 1,290 | 1,302 | 74,000 | 1,302 |
| 2006-10-23 | 1,294 | 1,296 | 1,269 | 1,280 | 33,700 | 1,280 |
| 2006-10-20 | 1,291 | 1,296 | 1,280 | 1,294 | 37,600 | 1,294 |
| 2006-10-19 | 1,265 | 1,298 | 1,265 | 1,291 | 77,900 | 1,291 |
| 2006-10-18 | 1,253 | 1,259 | 1,231 | 1,258 | 43,900 | 1,258 |
| 2006-10-17 | 1,245 | 1,249 | 1,224 | 1,247 | 30,700 | 1,247 |
| 2006-10-16 | 1,222 | 1,250 | 1,222 | 1,244 | 52,500 | 1,244 |
| 2006-10-13 | 1,229 | 1,254 | 1,227 | 1,231 | 50,900 | 1,231 |
| 2006-10-12 | 1,210 | 1,219 | 1,201 | 1,212 | 29,200 | 1,212 |
| 2006-10-11 | 1,250 | 1,250 | 1,209 | 1,209 | 32,100 | 1,209 |
| 2006-10-10 | 1,248 | 1,249 | 1,233 | 1,237 | 60,900 | 1,237 |
| 2006-10-06 | 1,245 | 1,247 | 1,232 | 1,235 | 44,100 | 1,235 |
| 2006-10-05 | 1,224 | 1,258 | 1,224 | 1,245 | 77,200 | 1,245 |
| 2006-10-04 | 1,235 | 1,257 | 1,211 | 1,212 | 28,000 | 1,212 |
| 2006-10-03 | 1,260 | 1,263 | 1,236 | 1,241 | 34,200 | 1,241 |
| 2006-10-02 | 1,248 | 1,270 | 1,239 | 1,270 | 99,100 | 1,270 |
| 2006-09-29 | 1,231 | 1,252 | 1,231 | 1,244 | 131,600 | 1,244 |
| 2006-09-28 | 1,242 | 1,243 | 1,227 | 1,239 | 47,500 | 1,239 |
| 2006-09-27 | 1,217 | 1,247 | 1,217 | 1,229 | 68,500 | 1,229 |
| 2006-09-26 | 1,209 | 1,221 | 1,191 | 1,205 | 18,900 | 1,205 |
| 2006-09-25 | 1,228 | 1,241 | 1,188 | 1,213 | 82,300 | 1,213 |
| 2006-09-22 | 1,245 | 1,251 | 1,208 | 1,222 | 93,600 | 1,222 |
| 2006-09-21 | 1,228 | 1,245 | 1,223 | 1,239 | 33,900 | 1,239 |
| 2006-09-20 | 1,222 | 1,233 | 1,214 | 1,221 | 20,900 | 1,221 |
| 2006-09-19 | 1,239 | 1,239 | 1,203 | 1,210 | 38,700 | 1,210 |
| 2006-09-15 | 1,222 | 1,230 | 1,210 | 1,223 | 45,900 | 1,223 |
| 2006-09-14 | 1,207 | 1,230 | 1,190 | 1,223 | 45,200 | 1,223 |
| 2006-09-13 | 1,215 | 1,225 | 1,176 | 1,178 | 30,600 | 1,178 |
| 2006-09-12 | 1,239 | 1,239 | 1,192 | 1,199 | 41,100 | 1,199 |
| 2006-09-11 | 1,251 | 1,260 | 1,231 | 1,249 | 54,800 | 1,249 |
| 2006-09-08 | 1,237 | 1,254 | 1,227 | 1,250 | 65,800 | 1,250 |
| 2006-09-07 | 1,238 | 1,241 | 1,224 | 1,225 | 26,300 | 1,225 |
| 2006-09-06 | 1,235 | 1,244 | 1,234 | 1,238 | 23,600 | 1,238 |
| 2006-09-05 | 1,231 | 1,260 | 1,229 | 1,247 | 61,700 | 1,247 |
| 2006-09-04 | 1,239 | 1,245 | 1,224 | 1,233 | 77,000 | 1,233 |
| 2006-09-01 | 1,255 | 1,266 | 1,251 | 1,257 | 30,300 | 1,257 |
| 2006-08-31 | 1,254 | 1,275 | 1,245 | 1,267 | 61,200 | 1,267 |
| 2006-08-30 | 1,290 | 1,294 | 1,260 | 1,268 | 80,400 | 1,268 |
| 2006-08-29 | 1,245 | 1,297 | 1,242 | 1,297 | 150,900 | 1,297 |
| 2006-08-28 | 1,264 | 1,270 | 1,211 | 1,238 | 311,100 | 1,238 |
| 2006-08-25 | 1,330 | 1,330 | 1,311 | 1,330 | 263,700 | 1,330 |
| 2006-08-24 | 1,128 | 1,130 | 1,110 | 1,130 | 46,000 | 1,130 |
| 2006-08-23 | 1,070 | 1,098 | 1,070 | 1,090 | 37,800 | 1,090 |
| 2006-08-22 | 1,028 | 1,069 | 1,022 | 1,055 | 46,200 | 1,055 |
| 2006-08-21 | 1,034 | 1,035 | 1,021 | 1,022 | 34,800 | 1,022 |
| 2006-08-18 | 1,025 | 1,027 | 1,006 | 1,020 | 47,600 | 1,020 |
| 2006-08-17 | 1,017 | 1,037 | 1,017 | 1,020 | 30,200 | 1,020 |
| 2006-08-16 | 1,000 | 1,010 | 997 | 1,009 | 12,200 | 1,009 |
| 2006-08-15 | 990 | 1,000 | 985 | 991 | 15,300 | 991 |
| 2006-08-14 | 975 | 990 | 975 | 989 | 4,500 | 989 |
| 2006-08-11 | 975 | 985 | 968 | 974 | 12,400 | 974 |
| 2006-08-10 | 980 | 992 | 971 | 975 | 37,000 | 975 |
| 2006-08-09 | 1,000 | 1,001 | 983 | 990 | 11,200 | 990 |
| 2006-08-08 | 997 | 1,009 | 990 | 996 | 16,500 | 996 |
| 2006-08-07 | 1,011 | 1,011 | 990 | 996 | 25,500 | 996 |
| 2006-08-04 | 1,034 | 1,035 | 1,015 | 1,024 | 7,000 | 1,024 |
| 2006-08-03 | 1,046 | 1,046 | 1,026 | 1,032 | 11,900 | 1,032 |
| 2006-08-02 | 1,030 | 1,052 | 1,020 | 1,046 | 13,600 | 1,046 |
| 2006-08-01 | 1,067 | 1,067 | 1,031 | 1,050 | 7,200 | 1,050 |
| 2006-07-31 | 1,033 | 1,064 | 1,019 | 1,059 | 29,900 | 1,059 |
| 2006-07-28 | 1,019 | 1,029 | 1,005 | 1,029 | 7,500 | 1,029 |
| 2006-07-27 | 997 | 1,035 | 989 | 1,032 | 17,900 | 1,032 |
| 2006-07-26 | 1,033 | 1,033 | 996 | 998 | 8,200 | 998 |
| 2006-07-25 | 1,005 | 1,020 | 1,005 | 1,020 | 10,300 | 1,020 |
| 2006-07-24 | 1,007 | 1,017 | 978 | 1,004 | 5,400 | 1,004 |
| 2006-07-21 | 1,016 | 1,051 | 1,003 | 1,013 | 13,300 | 1,013 |
| 2006-07-20 | 981 | 1,027 | 981 | 1,016 | 18,300 | 1,016 |
| 2006-07-19 | 960 | 981 | 960 | 967 | 12,800 | 967 |
| 2006-07-18 | 1,004 | 1,004 | 970 | 970 | 21,900 | 970 |
| 2006-07-14 | 1,022 | 1,027 | 1,002 | 1,004 | 51,200 | 1,004 |
| 2006-07-13 | 1,071 | 1,081 | 1,040 | 1,060 | 10,800 | 1,060 |
| 2006-07-12 | 1,106 | 1,106 | 1,058 | 1,082 | 26,500 | 1,082 |
| 2006-07-11 | 1,115 | 1,118 | 1,090 | 1,107 | 64,900 | 1,107 |
| 2006-07-10 | 1,117 | 1,117 | 1,095 | 1,106 | 56,300 | 1,106 |
| 2006-07-07 | 1,117 | 1,122 | 1,095 | 1,097 | 21,200 | 1,097 |
| 2006-07-06 | 1,075 | 1,118 | 1,075 | 1,102 | 38,400 | 1,102 |
| 2006-07-05 | 1,104 | 1,110 | 1,083 | 1,094 | 43,700 | 1,094 |
| 2006-07-04 | 1,135 | 1,137 | 1,085 | 1,124 | 36,300 | 1,124 |
| 2006-07-03 | 1,066 | 1,124 | 1,065 | 1,115 | 52,000 | 1,115 |
| 2006-06-30 | 1,030 | 1,070 | 1,030 | 1,059 | 46,000 | 1,059 |
| 2006-06-29 | 1,029 | 1,049 | 1,027 | 1,036 | 62,000 | 1,036 |
| 2006-06-28 | 1,035 | 1,035 | 1,017 | 1,028 | 35,800 | 1,028 |
| 2006-06-27 | 1,032 | 1,049 | 1,030 | 1,045 | 8,500 | 1,045 |
| 2006-06-26 | 1,052 | 1,053 | 1,025 | 1,038 | 21,700 | 1,038 |
| 2006-06-23 | 1,056 | 1,058 | 1,042 | 1,051 | 25,000 | 1,051 |
| 2006-06-22 | 1,049 | 1,067 | 1,036 | 1,067 | 20,400 | 1,067 |
| 2006-06-21 | 1,085 | 1,085 | 1,036 | 1,048 | 39,300 | 1,048 |
| 2006-06-20 | 1,051 | 1,054 | 1,025 | 1,046 | 43,300 | 1,046 |
| 2006-06-19 | 1,063 | 1,065 | 1,030 | 1,047 | 29,500 | 1,047 |
| 2006-06-16 | 1,070 | 1,094 | 1,036 | 1,049 | 42,100 | 1,049 |
| 2006-06-15 | 1,023 | 1,050 | 1,021 | 1,032 | 26,100 | 1,032 |
| 2006-06-14 | 1,010 | 1,045 | 1,005 | 1,021 | 33,500 | 1,021 |
| 2006-06-13 | 1,024 | 1,051 | 1,008 | 1,016 | 31,400 | 1,016 |
| 2006-06-12 | 1,013 | 1,063 | 989 | 1,023 | 31,800 | 1,023 |
| 2006-06-09 | 1,018 | 1,038 | 970 | 1,022 | 48,800 | 1,022 |
| 2006-06-08 | 1,099 | 1,099 | 1,027 | 1,038 | 48,100 | 1,038 |
| 2006-06-07 | 1,150 | 1,180 | 1,099 | 1,105 | 33,400 | 1,105 |
| 2006-06-06 | 1,119 | 1,162 | 1,119 | 1,131 | 29,800 | 1,131 |
| 2006-06-05 | 1,131 | 1,169 | 1,111 | 1,154 | 34,600 | 1,154 |
| 2006-06-02 | 1,155 | 1,175 | 1,057 | 1,171 | 48,700 | 1,171 |
| 2006-06-01 | 1,156 | 1,200 | 1,146 | 1,154 | 31,900 | 1,154 |
| 2006-05-31 | 1,200 | 1,202 | 1,146 | 1,152 | 53,500 | 1,152 |
| 2006-05-30 | 1,247 | 1,247 | 1,201 | 1,210 | 39,000 | 1,210 |
| 2006-05-29 | 1,254 | 1,264 | 1,226 | 1,247 | 34,500 | 1,247 |
| 2006-05-26 | 1,237 | 1,258 | 1,221 | 1,247 | 37,600 | 1,247 |
| 2006-05-25 | 1,247 | 1,255 | 1,232 | 1,245 | 38,800 | 1,245 |
| 2006-05-24 | 1,215 | 1,269 | 1,212 | 1,265 | 96,400 | 1,265 |
| 2006-05-23 | 1,244 | 1,255 | 1,212 | 1,228 | 129,900 | 1,228 |
| 2006-05-22 | 1,265 | 1,285 | 1,245 | 1,245 | 362,400 | 1,245 |
| 2006-05-19 | 1,427 | 1,459 | 1,413 | 1,445 | 36,200 | 1,445 |
| 2006-05-18 | 1,361 | 1,431 | 1,361 | 1,430 | 32,900 | 1,430 |
| 2006-05-17 | 1,432 | 1,485 | 1,424 | 1,441 | 19,900 | 1,441 |
| 2006-05-16 | 1,469 | 1,517 | 1,452 | 1,452 | 43,300 | 1,452 |
| 2006-05-15 | 1,481 | 1,497 | 1,440 | 1,449 | 67,400 | 1,449 |
| 2006-05-12 | 1,495 | 1,500 | 1,475 | 1,487 | 34,900 | 1,487 |
| 2006-05-11 | 1,550 | 1,554 | 1,504 | 1,516 | 39,400 | 1,516 |
| 2006-05-10 | 1,551 | 1,585 | 1,534 | 1,550 | 161,400 | 1,550 |
| 2006-05-09 | 1,652 | 1,652 | 1,592 | 1,610 | 479,600 | 1,610 |
| 2006-05-08 | 1,447 | 1,471 | 1,415 | 1,452 | 27,100 | 1,452 |
| 2006-05-02 | 1,433 | 1,448 | 1,420 | 1,433 | 10,400 | 1,433 |
| 2006-05-01 | 1,424 | 1,432 | 1,398 | 1,420 | 36,900 | 1,420 |
| 2006-04-28 | 1,425 | 1,425 | 1,395 | 1,416 | 29,200 | 1,416 |
| 2006-04-27 | 1,430 | 1,432 | 1,405 | 1,414 | 23,400 | 1,414 |
| 2006-04-26 | 1,388 | 1,400 | 1,370 | 1,398 | 9,800 | 1,398 |
| 2006-04-25 | 1,360 | 1,417 | 1,330 | 1,387 | 46,800 | 1,387 |
| 2006-04-24 | 1,413 | 1,413 | 1,350 | 1,376 | 36,100 | 1,376 |
| 2006-04-21 | 1,375 | 1,416 | 1,372 | 1,412 | 30,300 | 1,412 |
| 2006-04-20 | 1,414 | 1,420 | 1,371 | 1,385 | 26,900 | 1,385 |
| 2006-04-19 | 1,431 | 1,440 | 1,414 | 1,414 | 24,700 | 1,414 |
| 2006-04-18 | 1,426 | 1,454 | 1,418 | 1,432 | 29,000 | 1,432 |
| 2006-04-17 | 1,422 | 1,468 | 1,422 | 1,425 | 29,500 | 1,425 |
| 2006-04-14 | 1,444 | 1,445 | 1,422 | 1,426 | 12,800 | 1,426 |
| 2006-04-13 | 1,433 | 1,460 | 1,417 | 1,432 | 23,900 | 1,432 |
| 2006-04-12 | 1,479 | 1,479 | 1,425 | 1,439 | 32,100 | 1,439 |
| 2006-04-11 | 1,479 | 1,480 | 1,462 | 1,478 | 18,500 | 1,478 |
| 2006-04-10 | 1,500 | 1,509 | 1,472 | 1,478 | 19,800 | 1,478 |
| 2006-04-07 | 1,498 | 1,512 | 1,482 | 1,500 | 18,900 | 1,500 |
| 2006-04-06 | 1,500 | 1,502 | 1,475 | 1,482 | 28,200 | 1,482 |
| 2006-04-05 | 1,533 | 1,533 | 1,487 | 1,487 | 24,700 | 1,487 |
| 2006-04-04 | 1,498 | 1,530 | 1,493 | 1,529 | 13,900 | 1,529 |
| 2006-04-03 | 1,510 | 1,519 | 1,496 | 1,500 | 29,400 | 1,500 |
| 2006-03-31 | 1,535 | 1,538 | 1,502 | 1,502 | 12,000 | 1,502 |
| 2006-03-30 | 1,535 | 1,540 | 1,515 | 1,519 | 20,200 | 1,519 |
| 2006-03-29 | 1,537 | 1,537 | 1,507 | 1,525 | 19,800 | 1,525 |
| 2006-03-28 | 1,519 | 1,575 | 1,503 | 1,561 | 13,800 | 1,561 |
| 2006-03-27 | 1,461 | 1,515 | 1,461 | 1,515 | 30,200 | 1,515 |
| 2006-03-24 | 1,511 | 1,527 | 1,485 | 1,497 | 16,400 | 1,497 |
| 2006-03-23 | 1,534 | 1,535 | 1,511 | 1,511 | 10,600 | 1,511 |
| 2006-03-22 | 1,500 | 1,524 | 1,480 | 1,515 | 33,400 | 1,515 |
| 2006-03-20 | 1,540 | 1,575 | 1,518 | 1,519 | 16,400 | 1,519 |
| 2006-03-17 | 1,524 | 1,524 | 1,470 | 1,518 | 25,100 | 1,518 |
| 2006-03-16 | 1,579 | 1,579 | 1,534 | 1,534 | 12,800 | 1,534 |
| 2006-03-15 | 1,567 | 1,575 | 1,540 | 1,565 | 32,800 | 1,565 |
| 2006-03-14 | 1,610 | 1,611 | 1,563 | 1,597 | 33,000 | 1,597 |
| 2006-03-13 | 1,584 | 1,618 | 1,580 | 1,606 | 46,500 | 1,606 |
| 2006-03-10 | 1,535 | 1,590 | 1,535 | 1,582 | 71,000 | 1,582 |
| 2006-03-09 | 1,533 | 1,580 | 1,528 | 1,565 | 23,100 | 1,565 |
| 2006-03-08 | 1,560 | 1,560 | 1,531 | 1,533 | 33,500 | 1,533 |
| 2006-03-07 | 1,564 | 1,614 | 1,535 | 1,559 | 30,300 | 1,559 |
| 2006-03-06 | 1,556 | 1,556 | 1,511 | 1,542 | 20,300 | 1,542 |
| 2006-03-03 | 1,558 | 1,558 | 1,507 | 1,526 | 28,400 | 1,526 |
| 2006-03-02 | 1,594 | 1,596 | 1,552 | 1,578 | 21,500 | 1,578 |
| 2006-03-01 | 1,600 | 1,624 | 1,550 | 1,564 | 44,100 | 1,564 |
| 2006-02-28 | 1,580 | 1,620 | 1,559 | 1,598 | 55,200 | 1,598 |
| 2006-02-27 | 1,643 | 1,643 | 1,561 | 1,580 | 57,000 | 1,580 |
| 2006-02-24 | 1,631 | 1,650 | 1,559 | 1,627 | 32,500 | 1,627 |
| 2006-02-23 | 1,506 | 1,740 | 1,506 | 1,616 | 44,700 | 1,616 |
| 2006-02-22 | 1,534 | 1,564 | 1,499 | 1,502 | 31,400 | 1,502 |
| 2006-02-21 | 1,480 | 1,535 | 1,480 | 1,504 | 33,500 | 1,504 |
| 2006-02-20 | 1,514 | 1,538 | 1,415 | 1,469 | 142,100 | 1,469 |
| 2006-02-17 | 1,627 | 1,635 | 1,481 | 1,514 | 123,100 | 1,514 |
| 2006-02-16 | 1,650 | 1,680 | 1,571 | 1,597 | 31,700 | 1,597 |
| 2006-02-15 | 1,711 | 1,711 | 1,639 | 1,640 | 25,300 | 1,640 |
| 2006-02-14 | 1,597 | 1,651 | 1,519 | 1,651 | 25,600 | 1,651 |
| 2006-02-13 | 1,682 | 1,692 | 1,650 | 1,657 | 45,500 | 1,657 |
| 2006-02-10 | 1,714 | 1,714 | 1,650 | 1,681 | 22,700 | 1,681 |
| 2006-02-09 | 1,707 | 1,717 | 1,679 | 1,700 | 32,100 | 1,700 |
| 2006-02-08 | 1,709 | 1,719 | 1,675 | 1,677 | 25,100 | 1,677 |
| 2006-02-07 | 1,700 | 1,718 | 1,700 | 1,710 | 15,600 | 1,710 |
| 2006-02-06 | 1,731 | 1,731 | 1,700 | 1,700 | 33,300 | 1,700 |
| 2006-02-03 | 1,710 | 1,737 | 1,668 | 1,694 | 51,100 | 1,694 |
| 2006-02-02 | 1,680 | 1,715 | 1,674 | 1,706 | 41,400 | 1,706 |
| 2006-02-01 | 1,705 | 1,705 | 1,681 | 1,681 | 41,100 | 1,681 |
| 2006-01-31 | 1,700 | 1,715 | 1,668 | 1,699 | 69,200 | 1,699 |
| 2006-01-30 | 1,645 | 1,790 | 1,606 | 1,691 | 115,000 | 1,691 |
| 2006-01-27 | 1,520 | 1,545 | 1,508 | 1,538 | 59,700 | 1,538 |
| 2006-01-26 | 1,519 | 1,549 | 1,505 | 1,519 | 53,600 | 1,519 |
| 2006-01-25 | 1,497 | 1,524 | 1,470 | 1,470 | 23,200 | 1,470 |
| 2006-01-24 | 1,391 | 1,480 | 1,391 | 1,477 | 26,100 | 1,477 |
| 2006-01-23 | 1,420 | 1,433 | 1,380 | 1,392 | 48,600 | 1,392 |
| 2006-01-20 | 1,495 | 1,502 | 1,430 | 1,455 | 42,200 | 1,455 |
| 2006-01-19 | 1,350 | 1,490 | 1,350 | 1,449 | 42,700 | 1,449 |
| 2006-01-18 | 1,500 | 1,504 | 1,310 | 1,360 | 170,700 | 1,360 |
| 2006-01-17 | 1,605 | 1,626 | 1,523 | 1,523 | 60,000 | 1,523 |
| 2006-01-16 | 1,635 | 1,635 | 1,603 | 1,605 | 22,800 | 1,605 |
| 2006-01-13 | 1,644 | 1,651 | 1,613 | 1,627 | 28,800 | 1,627 |
| 2006-01-12 | 1,639 | 1,657 | 1,615 | 1,644 | 21,500 | 1,644 |
| 2006-01-11 | 1,635 | 1,638 | 1,570 | 1,591 | 33,800 | 1,591 |
| 2006-01-10 | 1,640 | 1,660 | 1,620 | 1,646 | 29,200 | 1,646 |
| 2006-01-06 | 1,649 | 1,665 | 1,610 | 1,610 | 41,000 | 1,610 |
| 2006-01-05 | 1,564 | 1,610 | 1,553 | 1,600 | 38,300 | 1,600 |
| 2006-01-04 | 1,539 | 1,570 | 1,529 | 1,564 | 20,300 | 1,564 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
