7420 佐鳥電機(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 | 1,929 | 1,940 | 1,928 | 1,933 | 9,600 | 1,933 |
| 2006-12-28 | 1,940 | 1,945 | 1,929 | 1,937 | 18,600 | 1,937 |
| 2006-12-27 | 1,929 | 1,943 | 1,928 | 1,933 | 20,300 | 1,933 |
| 2006-12-26 | 1,919 | 1,920 | 1,900 | 1,920 | 17,600 | 1,920 |
| 2006-12-25 | 1,930 | 1,930 | 1,907 | 1,911 | 20,400 | 1,911 |
| 2006-12-22 | 1,947 | 1,948 | 1,931 | 1,936 | 24,700 | 1,936 |
| 2006-12-21 | 1,934 | 1,949 | 1,927 | 1,948 | 47,000 | 1,948 |
| 2006-12-20 | 1,904 | 1,928 | 1,899 | 1,924 | 70,400 | 1,924 |
| 2006-12-19 | 1,900 | 1,904 | 1,892 | 1,896 | 42,100 | 1,896 |
| 2006-12-18 | 1,905 | 1,907 | 1,895 | 1,897 | 20,200 | 1,897 |
| 2006-12-15 | 1,900 | 1,910 | 1,895 | 1,905 | 52,200 | 1,905 |
| 2006-12-14 | 1,909 | 1,910 | 1,896 | 1,908 | 30,700 | 1,908 |
| 2006-12-13 | 1,915 | 1,915 | 1,887 | 1,909 | 41,100 | 1,909 |
| 2006-12-12 | 1,913 | 1,920 | 1,903 | 1,911 | 44,100 | 1,911 |
| 2006-12-11 | 1,906 | 1,937 | 1,889 | 1,914 | 85,800 | 1,914 |
| 2006-12-08 | 1,881 | 1,928 | 1,875 | 1,905 | 263,000 | 1,905 |
| 2006-12-07 | 1,780 | 1,794 | 1,767 | 1,793 | 39,200 | 1,793 |
| 2006-12-06 | 1,770 | 1,796 | 1,754 | 1,789 | 52,500 | 1,789 |
| 2006-12-05 | 1,779 | 1,785 | 1,753 | 1,772 | 54,500 | 1,772 |
| 2006-12-04 | 1,769 | 1,787 | 1,738 | 1,778 | 74,400 | 1,778 |
| 2006-12-01 | 1,747 | 1,770 | 1,722 | 1,762 | 74,700 | 1,762 |
| 2006-11-30 | 1,710 | 1,746 | 1,708 | 1,746 | 63,700 | 1,746 |
| 2006-11-29 | 1,675 | 1,696 | 1,645 | 1,695 | 50,400 | 1,695 |
| 2006-11-28 | 1,606 | 1,675 | 1,590 | 1,675 | 37,700 | 1,675 |
| 2006-11-27 | 1,599 | 1,659 | 1,575 | 1,636 | 68,000 | 1,636 |
| 2006-11-24 | 1,590 | 1,590 | 1,556 | 1,585 | 45,500 | 1,585 |
| 2006-11-22 | 1,537 | 1,561 | 1,520 | 1,560 | 38,700 | 1,560 |
| 2006-11-21 | 1,503 | 1,552 | 1,503 | 1,529 | 38,400 | 1,529 |
| 2006-11-20 | 1,616 | 1,620 | 1,559 | 1,563 | 41,600 | 1,563 |
| 2006-11-17 | 1,608 | 1,627 | 1,605 | 1,611 | 23,800 | 1,611 |
| 2006-11-16 | 1,622 | 1,660 | 1,605 | 1,607 | 36,500 | 1,607 |
| 2006-11-15 | 1,633 | 1,643 | 1,620 | 1,626 | 32,200 | 1,626 |
| 2006-11-14 | 1,629 | 1,666 | 1,617 | 1,627 | 55,900 | 1,627 |
| 2006-11-13 | 1,631 | 1,684 | 1,615 | 1,629 | 33,800 | 1,629 |
| 2006-11-10 | 1,671 | 1,684 | 1,640 | 1,656 | 52,100 | 1,656 |
| 2006-11-09 | 1,671 | 1,681 | 1,662 | 1,671 | 25,000 | 1,671 |
| 2006-11-08 | 1,690 | 1,697 | 1,665 | 1,671 | 40,100 | 1,671 |
| 2006-11-07 | 1,733 | 1,733 | 1,694 | 1,700 | 28,100 | 1,700 |
| 2006-11-06 | 1,685 | 1,722 | 1,685 | 1,703 | 53,800 | 1,703 |
| 2006-11-02 | 1,711 | 1,720 | 1,683 | 1,701 | 45,600 | 1,701 |
| 2006-11-01 | 1,713 | 1,744 | 1,713 | 1,720 | 25,000 | 1,720 |
| 2006-10-31 | 1,714 | 1,749 | 1,714 | 1,740 | 33,700 | 1,740 |
| 2006-10-30 | 1,740 | 1,752 | 1,713 | 1,713 | 52,900 | 1,713 |
| 2006-10-27 | 1,760 | 1,766 | 1,726 | 1,750 | 68,600 | 1,750 |
| 2006-10-26 | 1,766 | 1,787 | 1,766 | 1,767 | 40,800 | 1,767 |
| 2006-10-25 | 1,775 | 1,785 | 1,759 | 1,761 | 52,400 | 1,761 |
| 2006-10-24 | 1,783 | 1,800 | 1,770 | 1,775 | 44,900 | 1,775 |
| 2006-10-23 | 1,794 | 1,794 | 1,778 | 1,779 | 39,400 | 1,779 |
| 2006-10-20 | 1,787 | 1,789 | 1,765 | 1,784 | 43,700 | 1,784 |
| 2006-10-19 | 1,779 | 1,786 | 1,766 | 1,776 | 48,600 | 1,776 |
| 2006-10-18 | 1,780 | 1,786 | 1,752 | 1,778 | 43,100 | 1,778 |
| 2006-10-17 | 1,798 | 1,810 | 1,777 | 1,786 | 34,400 | 1,786 |
| 2006-10-16 | 1,800 | 1,821 | 1,775 | 1,798 | 47,500 | 1,798 |
| 2006-10-13 | 1,764 | 1,815 | 1,745 | 1,771 | 55,600 | 1,771 |
| 2006-10-12 | 1,752 | 1,770 | 1,736 | 1,737 | 35,900 | 1,737 |
| 2006-10-11 | 1,763 | 1,800 | 1,759 | 1,765 | 44,500 | 1,765 |
| 2006-10-10 | 1,817 | 1,827 | 1,785 | 1,797 | 67,100 | 1,797 |
| 2006-10-06 | 1,863 | 1,863 | 1,821 | 1,836 | 80,800 | 1,836 |
| 2006-10-05 | 1,831 | 1,889 | 1,831 | 1,889 | 144,900 | 1,889 |
| 2006-10-04 | 1,780 | 1,826 | 1,774 | 1,825 | 117,900 | 1,825 |
| 2006-10-03 | 1,761 | 1,776 | 1,761 | 1,772 | 28,900 | 1,772 |
| 2006-10-02 | 1,780 | 1,790 | 1,761 | 1,782 | 73,600 | 1,782 |
| 2006-09-29 | 1,767 | 1,780 | 1,740 | 1,780 | 101,500 | 1,780 |
| 2006-09-28 | 1,672 | 1,696 | 1,620 | 1,677 | 37,100 | 1,677 |
| 2006-09-27 | 1,649 | 1,679 | 1,649 | 1,672 | 37,000 | 1,672 |
| 2006-09-26 | 1,634 | 1,660 | 1,603 | 1,637 | 24,100 | 1,637 |
| 2006-09-25 | 1,630 | 1,648 | 1,600 | 1,645 | 16,800 | 1,645 |
| 2006-09-22 | 1,639 | 1,679 | 1,625 | 1,630 | 24,500 | 1,630 |
| 2006-09-21 | 1,654 | 1,690 | 1,648 | 1,668 | 23,500 | 1,668 |
| 2006-09-20 | 1,692 | 1,692 | 1,624 | 1,644 | 41,500 | 1,644 |
| 2006-09-19 | 1,665 | 1,679 | 1,654 | 1,662 | 19,800 | 1,662 |
| 2006-09-15 | 1,656 | 1,661 | 1,634 | 1,658 | 42,000 | 1,658 |
| 2006-09-14 | 1,698 | 1,698 | 1,660 | 1,675 | 43,100 | 1,675 |
| 2006-09-13 | 1,715 | 1,720 | 1,651 | 1,685 | 51,700 | 1,685 |
| 2006-09-12 | 1,699 | 1,710 | 1,680 | 1,700 | 40,100 | 1,700 |
| 2006-09-11 | 1,685 | 1,717 | 1,680 | 1,694 | 46,700 | 1,694 |
| 2006-09-08 | 1,695 | 1,720 | 1,690 | 1,705 | 87,100 | 1,705 |
| 2006-09-07 | 1,750 | 1,757 | 1,715 | 1,735 | 36,100 | 1,735 |
| 2006-09-06 | 1,765 | 1,771 | 1,750 | 1,751 | 38,700 | 1,751 |
| 2006-09-05 | 1,785 | 1,785 | 1,767 | 1,773 | 11,800 | 1,773 |
| 2006-09-04 | 1,760 | 1,790 | 1,760 | 1,776 | 24,200 | 1,776 |
| 2006-09-01 | 1,754 | 1,779 | 1,749 | 1,760 | 56,100 | 1,760 |
| 2006-08-31 | 1,740 | 1,747 | 1,731 | 1,739 | 36,900 | 1,739 |
| 2006-08-30 | 1,716 | 1,735 | 1,695 | 1,729 | 35,800 | 1,729 |
| 2006-08-29 | 1,680 | 1,715 | 1,680 | 1,711 | 31,400 | 1,711 |
| 2006-08-28 | 1,715 | 1,730 | 1,687 | 1,688 | 41,400 | 1,688 |
| 2006-08-25 | 1,738 | 1,743 | 1,706 | 1,714 | 50,500 | 1,714 |
| 2006-08-24 | 1,735 | 1,735 | 1,720 | 1,727 | 27,200 | 1,727 |
| 2006-08-23 | 1,750 | 1,755 | 1,722 | 1,745 | 40,500 | 1,745 |
| 2006-08-22 | 1,750 | 1,753 | 1,729 | 1,743 | 75,600 | 1,743 |
| 2006-08-21 | 1,744 | 1,755 | 1,744 | 1,747 | 67,600 | 1,747 |
| 2006-08-18 | 1,733 | 1,733 | 1,721 | 1,729 | 55,700 | 1,729 |
| 2006-08-17 | 1,719 | 1,723 | 1,700 | 1,708 | 53,600 | 1,708 |
| 2006-08-16 | 1,691 | 1,719 | 1,691 | 1,707 | 62,900 | 1,707 |
| 2006-08-15 | 1,690 | 1,697 | 1,670 | 1,675 | 55,800 | 1,675 |
| 2006-08-14 | 1,659 | 1,689 | 1,659 | 1,681 | 43,300 | 1,681 |
| 2006-08-11 | 1,657 | 1,675 | 1,640 | 1,651 | 40,800 | 1,651 |
| 2006-08-10 | 1,615 | 1,665 | 1,615 | 1,648 | 43,700 | 1,648 |
| 2006-08-09 | 1,604 | 1,619 | 1,579 | 1,615 | 33,600 | 1,615 |
| 2006-08-08 | 1,593 | 1,629 | 1,586 | 1,606 | 48,600 | 1,606 |
| 2006-08-07 | 1,612 | 1,636 | 1,590 | 1,590 | 95,400 | 1,590 |
| 2006-08-04 | 1,600 | 1,624 | 1,594 | 1,601 | 23,500 | 1,601 |
| 2006-08-03 | 1,610 | 1,612 | 1,600 | 1,602 | 26,000 | 1,602 |
| 2006-08-02 | 1,605 | 1,609 | 1,560 | 1,606 | 81,100 | 1,606 |
| 2006-08-01 | 1,602 | 1,624 | 1,592 | 1,613 | 38,100 | 1,613 |
| 2006-07-31 | 1,600 | 1,633 | 1,593 | 1,625 | 76,600 | 1,625 |
| 2006-07-28 | 1,550 | 1,562 | 1,518 | 1,562 | 55,700 | 1,562 |
| 2006-07-27 | 1,500 | 1,532 | 1,489 | 1,528 | 41,600 | 1,528 |
| 2006-07-26 | 1,549 | 1,549 | 1,460 | 1,500 | 71,800 | 1,500 |
| 2006-07-25 | 1,550 | 1,590 | 1,530 | 1,539 | 28,500 | 1,539 |
| 2006-07-24 | 1,550 | 1,552 | 1,510 | 1,520 | 61,400 | 1,520 |
| 2006-07-21 | 1,529 | 1,588 | 1,529 | 1,565 | 51,600 | 1,565 |
| 2006-07-20 | 1,550 | 1,599 | 1,505 | 1,553 | 49,300 | 1,553 |
| 2006-07-19 | 1,501 | 1,538 | 1,479 | 1,504 | 44,600 | 1,504 |
| 2006-07-18 | 1,595 | 1,595 | 1,530 | 1,530 | 54,300 | 1,530 |
| 2006-07-14 | 1,640 | 1,640 | 1,610 | 1,614 | 20,100 | 1,614 |
| 2006-07-13 | 1,660 | 1,660 | 1,625 | 1,643 | 23,100 | 1,643 |
| 2006-07-12 | 1,705 | 1,705 | 1,635 | 1,667 | 39,000 | 1,667 |
| 2006-07-11 | 1,711 | 1,719 | 1,680 | 1,698 | 36,000 | 1,698 |
| 2006-07-10 | 1,703 | 1,717 | 1,680 | 1,709 | 38,100 | 1,709 |
| 2006-07-07 | 1,743 | 1,743 | 1,713 | 1,733 | 32,800 | 1,733 |
| 2006-07-06 | 1,745 | 1,754 | 1,670 | 1,713 | 50,000 | 1,713 |
| 2006-07-05 | 1,780 | 1,782 | 1,748 | 1,749 | 41,300 | 1,749 |
| 2006-07-04 | 1,760 | 1,777 | 1,746 | 1,777 | 25,000 | 1,777 |
| 2006-07-03 | 1,765 | 1,768 | 1,742 | 1,745 | 23,900 | 1,745 |
| 2006-06-30 | 1,770 | 1,792 | 1,726 | 1,748 | 46,600 | 1,748 |
| 2006-06-29 | 1,738 | 1,759 | 1,719 | 1,756 | 57,000 | 1,756 |
| 2006-06-28 | 1,729 | 1,737 | 1,695 | 1,714 | 51,900 | 1,714 |
| 2006-06-27 | 1,750 | 1,774 | 1,741 | 1,753 | 31,300 | 1,753 |
| 2006-06-26 | 1,760 | 1,760 | 1,722 | 1,738 | 23,800 | 1,738 |
| 2006-06-23 | 1,723 | 1,760 | 1,710 | 1,760 | 30,500 | 1,760 |
| 2006-06-22 | 1,701 | 1,745 | 1,685 | 1,738 | 24,000 | 1,738 |
| 2006-06-21 | 1,734 | 1,735 | 1,656 | 1,671 | 55,800 | 1,671 |
| 2006-06-20 | 1,755 | 1,755 | 1,700 | 1,707 | 32,300 | 1,707 |
| 2006-06-19 | 1,779 | 1,791 | 1,726 | 1,731 | 64,900 | 1,731 |
| 2006-06-16 | 1,716 | 1,783 | 1,716 | 1,749 | 72,900 | 1,749 |
| 2006-06-15 | 1,669 | 1,716 | 1,655 | 1,675 | 81,600 | 1,675 |
| 2006-06-14 | 1,650 | 1,675 | 1,613 | 1,639 | 107,400 | 1,639 |
| 2006-06-13 | 1,700 | 1,708 | 1,645 | 1,650 | 45,500 | 1,650 |
| 2006-06-12 | 1,695 | 1,744 | 1,681 | 1,725 | 33,800 | 1,725 |
| 2006-06-09 | 1,643 | 1,745 | 1,621 | 1,694 | 88,700 | 1,694 |
| 2006-06-08 | 1,721 | 1,755 | 1,700 | 1,703 | 57,400 | 1,703 |
| 2006-06-07 | 1,831 | 1,852 | 1,760 | 1,781 | 79,400 | 1,781 |
| 2006-06-06 | 1,850 | 1,870 | 1,822 | 1,852 | 83,000 | 1,852 |
| 2006-06-05 | 1,939 | 1,979 | 1,907 | 1,921 | 37,300 | 1,921 |
| 2006-06-02 | 1,927 | 1,957 | 1,821 | 1,938 | 88,400 | 1,938 |
| 2006-06-01 | 2,005 | 2,040 | 1,960 | 1,964 | 47,500 | 1,964 |
| 2006-05-31 | 2,060 | 2,060 | 1,950 | 1,998 | 63,400 | 1,998 |
| 2006-05-30 | 2,065 | 2,100 | 2,065 | 2,080 | 34,900 | 2,080 |
| 2006-05-29 | 2,115 | 2,135 | 2,070 | 2,090 | 27,300 | 2,090 |
| 2006-05-26 | 2,095 | 2,130 | 2,075 | 2,110 | 34,000 | 2,110 |
| 2006-05-25 | 2,105 | 2,115 | 2,050 | 2,080 | 56,600 | 2,080 |
| 2006-05-24 | 2,110 | 2,135 | 2,075 | 2,130 | 48,800 | 2,130 |
| 2006-05-23 | 2,150 | 2,170 | 2,040 | 2,120 | 27,600 | 2,120 |
| 2006-05-22 | 2,210 | 2,245 | 2,180 | 2,185 | 60,600 | 2,185 |
| 2006-05-19 | 2,205 | 2,235 | 2,160 | 2,195 | 38,900 | 2,195 |
| 2006-05-18 | 2,210 | 2,220 | 2,185 | 2,215 | 26,900 | 2,215 |
| 2006-05-17 | 2,215 | 2,255 | 2,215 | 2,240 | 31,200 | 2,240 |
| 2006-05-16 | 2,270 | 2,305 | 2,230 | 2,235 | 23,800 | 2,235 |
| 2006-05-15 | 2,215 | 2,315 | 2,215 | 2,285 | 40,600 | 2,285 |
| 2006-05-12 | 2,300 | 2,320 | 2,280 | 2,295 | 52,300 | 2,295 |
| 2006-05-11 | 2,400 | 2,415 | 2,330 | 2,340 | 55,500 | 2,340 |
| 2006-05-10 | 2,405 | 2,430 | 2,405 | 2,410 | 32,200 | 2,410 |
| 2006-05-09 | 2,405 | 2,425 | 2,405 | 2,410 | 35,800 | 2,410 |
| 2006-05-08 | 2,455 | 2,465 | 2,405 | 2,405 | 44,600 | 2,405 |
| 2006-05-02 | 2,440 | 2,450 | 2,405 | 2,435 | 46,800 | 2,435 |
| 2006-05-01 | 2,375 | 2,445 | 2,375 | 2,425 | 44,700 | 2,425 |
| 2006-04-28 | 2,375 | 2,395 | 2,370 | 2,395 | 45,000 | 2,395 |
| 2006-04-27 | 2,420 | 2,445 | 2,370 | 2,400 | 65,800 | 2,400 |
| 2006-04-26 | 2,430 | 2,455 | 2,425 | 2,440 | 31,700 | 2,440 |
| 2006-04-25 | 2,400 | 2,450 | 2,400 | 2,450 | 32,800 | 2,450 |
| 2006-04-24 | 2,500 | 2,500 | 2,385 | 2,395 | 71,400 | 2,395 |
| 2006-04-21 | 2,485 | 2,520 | 2,465 | 2,505 | 44,000 | 2,505 |
| 2006-04-20 | 2,490 | 2,495 | 2,450 | 2,465 | 44,500 | 2,465 |
| 2006-04-19 | 2,490 | 2,515 | 2,470 | 2,480 | 30,500 | 2,480 |
| 2006-04-18 | 2,415 | 2,490 | 2,410 | 2,455 | 41,100 | 2,455 |
| 2006-04-17 | 2,500 | 2,515 | 2,430 | 2,435 | 74,000 | 2,435 |
| 2006-04-14 | 2,500 | 2,525 | 2,495 | 2,495 | 36,700 | 2,495 |
| 2006-04-13 | 2,490 | 2,520 | 2,490 | 2,500 | 38,900 | 2,500 |
| 2006-04-12 | 2,535 | 2,535 | 2,490 | 2,505 | 41,400 | 2,505 |
| 2006-04-11 | 2,535 | 2,565 | 2,530 | 2,555 | 40,100 | 2,555 |
| 2006-04-10 | 2,575 | 2,575 | 2,545 | 2,565 | 39,800 | 2,565 |
| 2006-04-07 | 2,575 | 2,585 | 2,545 | 2,555 | 66,700 | 2,555 |
| 2006-04-06 | 2,530 | 2,575 | 2,530 | 2,550 | 72,000 | 2,550 |
| 2006-04-05 | 2,540 | 2,555 | 2,515 | 2,515 | 47,300 | 2,515 |
| 2006-04-04 | 2,570 | 2,575 | 2,540 | 2,540 | 70,700 | 2,540 |
| 2006-04-03 | 2,515 | 2,575 | 2,505 | 2,565 | 56,900 | 2,565 |
| 2006-03-31 | 2,465 | 2,520 | 2,440 | 2,495 | 106,400 | 2,495 |
| 2006-03-30 | 2,425 | 2,460 | 2,420 | 2,450 | 55,500 | 2,450 |
| 2006-03-29 | 2,385 | 2,420 | 2,335 | 2,395 | 41,600 | 2,395 |
| 2006-03-28 | 2,395 | 2,400 | 2,365 | 2,385 | 21,100 | 2,385 |
| 2006-03-27 | 2,400 | 2,410 | 2,370 | 2,380 | 32,500 | 2,380 |
| 2006-03-24 | 2,350 | 2,370 | 2,345 | 2,365 | 40,800 | 2,365 |
| 2006-03-23 | 2,395 | 2,400 | 2,365 | 2,385 | 64,500 | 2,385 |
| 2006-03-22 | 2,415 | 2,415 | 2,365 | 2,375 | 73,200 | 2,375 |
| 2006-03-20 | 2,330 | 2,420 | 2,325 | 2,380 | 98,900 | 2,380 |
| 2006-03-17 | 2,295 | 2,320 | 2,275 | 2,320 | 43,900 | 2,320 |
| 2006-03-16 | 2,270 | 2,295 | 2,255 | 2,280 | 40,700 | 2,280 |
| 2006-03-15 | 2,270 | 2,275 | 2,245 | 2,260 | 18,100 | 2,260 |
| 2006-03-14 | 2,260 | 2,275 | 2,240 | 2,245 | 25,300 | 2,245 |
| 2006-03-13 | 2,290 | 2,295 | 2,240 | 2,255 | 26,900 | 2,255 |
| 2006-03-10 | 2,185 | 2,245 | 2,185 | 2,225 | 66,000 | 2,225 |
| 2006-03-09 | 2,100 | 2,225 | 2,100 | 2,225 | 43,600 | 2,225 |
| 2006-03-08 | 2,165 | 2,170 | 2,090 | 2,100 | 63,400 | 2,100 |
| 2006-03-07 | 2,195 | 2,240 | 2,170 | 2,170 | 25,700 | 2,170 |
| 2006-03-06 | 2,180 | 2,220 | 2,150 | 2,210 | 34,000 | 2,210 |
| 2006-03-03 | 2,200 | 2,250 | 2,170 | 2,200 | 43,000 | 2,200 |
| 2006-03-02 | 2,245 | 2,280 | 2,220 | 2,220 | 52,800 | 2,220 |
| 2006-03-01 | 2,270 | 2,295 | 2,225 | 2,225 | 68,400 | 2,225 |
| 2006-02-28 | 2,355 | 2,365 | 2,265 | 2,305 | 111,600 | 2,305 |
| 2006-02-27 | 2,400 | 2,415 | 2,315 | 2,375 | 94,000 | 2,375 |
| 2006-02-24 | 2,355 | 2,390 | 2,355 | 2,380 | 39,600 | 2,380 |
| 2006-02-23 | 2,345 | 2,395 | 2,345 | 2,365 | 73,700 | 2,365 |
| 2006-02-22 | 2,400 | 2,430 | 2,330 | 2,335 | 24,900 | 2,335 |
| 2006-02-21 | 2,270 | 2,355 | 2,260 | 2,345 | 63,600 | 2,345 |
| 2006-02-20 | 2,365 | 2,365 | 2,225 | 2,310 | 70,700 | 2,310 |
| 2006-02-17 | 2,320 | 2,475 | 2,320 | 2,365 | 91,600 | 2,365 |
| 2006-02-16 | 2,360 | 2,420 | 2,330 | 2,360 | 53,300 | 2,360 |
| 2006-02-15 | 2,475 | 2,480 | 2,410 | 2,430 | 80,200 | 2,430 |
| 2006-02-14 | 2,275 | 2,345 | 2,275 | 2,315 | 83,700 | 2,315 |
| 2006-02-13 | 2,440 | 2,450 | 2,355 | 2,355 | 67,900 | 2,355 |
| 2006-02-10 | 2,495 | 2,560 | 2,470 | 2,520 | 127,000 | 2,520 |
| 2006-02-09 | 2,570 | 2,585 | 2,520 | 2,535 | 64,000 | 2,535 |
| 2006-02-08 | 2,595 | 2,595 | 2,470 | 2,490 | 89,700 | 2,490 |
| 2006-02-07 | 2,610 | 2,650 | 2,555 | 2,595 | 108,800 | 2,595 |
| 2006-02-06 | 2,485 | 2,550 | 2,465 | 2,550 | 163,400 | 2,550 |
| 2006-02-03 | 2,300 | 2,430 | 2,300 | 2,405 | 122,200 | 2,405 |
| 2006-02-02 | 2,260 | 2,350 | 2,235 | 2,340 | 110,600 | 2,340 |
| 2006-02-01 | 2,280 | 2,290 | 2,240 | 2,260 | 59,400 | 2,260 |
| 2006-01-31 | 2,300 | 2,300 | 2,265 | 2,280 | 50,200 | 2,280 |
| 2006-01-30 | 2,230 | 2,320 | 2,205 | 2,290 | 104,500 | 2,290 |
| 2006-01-27 | 2,175 | 2,215 | 2,170 | 2,195 | 107,100 | 2,195 |
| 2006-01-26 | 2,130 | 2,170 | 2,130 | 2,150 | 93,300 | 2,150 |
| 2006-01-25 | 2,100 | 2,175 | 2,090 | 2,125 | 59,500 | 2,125 |
| 2006-01-24 | 2,025 | 2,125 | 2,025 | 2,120 | 23,800 | 2,120 |
| 2006-01-23 | 2,100 | 2,125 | 2,020 | 2,020 | 59,800 | 2,020 |
| 2006-01-20 | 2,240 | 2,240 | 2,135 | 2,160 | 79,700 | 2,160 |
| 2006-01-19 | 2,035 | 2,230 | 2,000 | 2,200 | 88,000 | 2,200 |
| 2006-01-18 | 2,170 | 2,170 | 1,980 | 2,035 | 129,100 | 2,035 |
| 2006-01-17 | 2,275 | 2,325 | 2,225 | 2,250 | 60,700 | 2,250 |
| 2006-01-16 | 2,340 | 2,340 | 2,275 | 2,305 | 61,000 | 2,305 |
| 2006-01-13 | 2,325 | 2,370 | 2,325 | 2,345 | 27,500 | 2,345 |
| 2006-01-12 | 2,350 | 2,350 | 2,315 | 2,330 | 49,800 | 2,330 |
| 2006-01-11 | 2,300 | 2,330 | 2,300 | 2,330 | 56,800 | 2,330 |
| 2006-01-10 | 2,320 | 2,375 | 2,290 | 2,320 | 79,500 | 2,320 |
| 2006-01-06 | 2,250 | 2,300 | 2,245 | 2,275 | 54,900 | 2,275 |
| 2006-01-05 | 2,250 | 2,270 | 2,225 | 2,260 | 74,600 | 2,260 |
| 2006-01-04 | 2,210 | 2,250 | 2,200 | 2,240 | 31,800 | 2,240 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
