7467 萩原電気ホールディングス(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 | 2,040 | 2,080 | 2,010 | 2,040 | 30,500 | 2,040 |
| 2006-12-28 | 1,945 | 2,025 | 1,930 | 2,020 | 25,800 | 2,020 |
| 2006-12-27 | 1,925 | 1,940 | 1,909 | 1,913 | 8,800 | 1,913 |
| 2006-12-26 | 1,931 | 1,940 | 1,925 | 1,925 | 14,800 | 1,925 |
| 2006-12-25 | 1,953 | 1,955 | 1,922 | 1,929 | 12,800 | 1,929 |
| 2006-12-22 | 1,950 | 1,995 | 1,941 | 1,950 | 29,800 | 1,950 |
| 2006-12-21 | 1,882 | 1,937 | 1,880 | 1,930 | 28,900 | 1,930 |
| 2006-12-20 | 1,868 | 1,889 | 1,860 | 1,871 | 15,200 | 1,871 |
| 2006-12-19 | 1,880 | 1,880 | 1,870 | 1,870 | 9,000 | 1,870 |
| 2006-12-18 | 1,866 | 1,900 | 1,866 | 1,890 | 9,200 | 1,890 |
| 2006-12-15 | 1,875 | 1,879 | 1,852 | 1,855 | 35,700 | 1,855 |
| 2006-12-14 | 1,910 | 1,919 | 1,870 | 1,870 | 14,800 | 1,870 |
| 2006-12-13 | 1,835 | 1,940 | 1,800 | 1,905 | 54,000 | 1,905 |
| 2006-12-12 | 1,834 | 1,840 | 1,825 | 1,836 | 14,100 | 1,836 |
| 2006-12-11 | 1,760 | 1,790 | 1,760 | 1,790 | 9,400 | 1,790 |
| 2006-12-08 | 1,748 | 1,778 | 1,748 | 1,756 | 5,800 | 1,756 |
| 2006-12-07 | 1,738 | 1,750 | 1,725 | 1,741 | 9,600 | 1,741 |
| 2006-12-06 | 1,730 | 1,735 | 1,725 | 1,735 | 2,700 | 1,735 |
| 2006-12-05 | 1,726 | 1,726 | 1,720 | 1,722 | 2,400 | 1,722 |
| 2006-12-04 | 1,720 | 1,724 | 1,710 | 1,724 | 1,400 | 1,724 |
| 2006-12-01 | 1,738 | 1,738 | 1,717 | 1,720 | 1,700 | 1,720 |
| 2006-11-30 | 1,740 | 1,748 | 1,700 | 1,708 | 10,000 | 1,708 |
| 2006-11-29 | 1,728 | 1,742 | 1,728 | 1,739 | 2,300 | 1,739 |
| 2006-11-28 | 1,718 | 1,718 | 1,718 | 1,718 | 700 | 1,718 |
| 2006-11-27 | 1,721 | 1,748 | 1,721 | 1,748 | 1,100 | 1,748 |
| 2006-11-24 | 1,745 | 1,754 | 1,728 | 1,751 | 3,100 | 1,751 |
| 2006-11-22 | 1,710 | 1,728 | 1,705 | 1,728 | 900 | 1,728 |
| 2006-11-21 | 1,717 | 1,717 | 1,709 | 1,709 | 1,900 | 1,709 |
| 2006-11-20 | 1,737 | 1,740 | 1,711 | 1,740 | 2,900 | 1,740 |
| 2006-11-17 | 1,730 | 1,746 | 1,713 | 1,736 | 4,700 | 1,736 |
| 2006-11-16 | 1,760 | 1,761 | 1,745 | 1,746 | 7,900 | 1,746 |
| 2006-11-15 | 1,795 | 1,795 | 1,751 | 1,751 | 5,200 | 1,751 |
| 2006-11-14 | 1,785 | 1,785 | 1,745 | 1,745 | 11,500 | 1,745 |
| 2006-11-13 | 1,810 | 1,810 | 1,755 | 1,784 | 10,700 | 1,784 |
| 2006-11-10 | 1,814 | 1,835 | 1,810 | 1,818 | 3,500 | 1,818 |
| 2006-11-09 | 1,833 | 1,850 | 1,820 | 1,841 | 12,400 | 1,841 |
| 2006-11-08 | 1,729 | 1,832 | 1,729 | 1,809 | 12,500 | 1,809 |
| 2006-11-07 | 1,742 | 1,742 | 1,730 | 1,730 | 1,200 | 1,730 |
| 2006-11-06 | 1,741 | 1,742 | 1,715 | 1,742 | 3,200 | 1,742 |
| 2006-11-02 | 1,709 | 1,709 | 1,704 | 1,705 | 1,700 | 1,705 |
| 2006-11-01 | 1,713 | 1,713 | 1,702 | 1,710 | 1,400 | 1,710 |
| 2006-10-31 | 1,738 | 1,738 | 1,711 | 1,711 | 900 | 1,711 |
| 2006-10-30 | 1,748 | 1,748 | 1,700 | 1,740 | 4,700 | 1,740 |
| 2006-10-27 | 1,749 | 1,749 | 1,740 | 1,745 | 3,700 | 1,745 |
| 2006-10-26 | 1,751 | 1,751 | 1,739 | 1,740 | 3,900 | 1,740 |
| 2006-10-25 | 1,735 | 1,750 | 1,735 | 1,750 | 4,700 | 1,750 |
| 2006-10-24 | 1,743 | 1,743 | 1,735 | 1,736 | 2,700 | 1,736 |
| 2006-10-23 | 1,741 | 1,745 | 1,741 | 1,742 | 2,600 | 1,742 |
| 2006-10-20 | 1,735 | 1,747 | 1,730 | 1,740 | 11,000 | 1,740 |
| 2006-10-19 | 1,710 | 1,730 | 1,710 | 1,730 | 3,200 | 1,730 |
| 2006-10-18 | 1,690 | 1,690 | 1,689 | 1,690 | 3,600 | 1,690 |
| 2006-10-17 | 1,700 | 1,710 | 1,690 | 1,700 | 10,000 | 1,700 |
| 2006-10-16 | 1,693 | 1,695 | 1,653 | 1,669 | 11,500 | 1,669 |
| 2006-10-13 | 1,706 | 1,736 | 1,681 | 1,693 | 8,200 | 1,693 |
| 2006-10-12 | 1,765 | 1,765 | 1,710 | 1,711 | 9,100 | 1,711 |
| 2006-10-11 | 1,830 | 1,850 | 1,800 | 1,800 | 5,300 | 1,800 |
| 2006-10-10 | 1,879 | 1,879 | 1,860 | 1,860 | 7,400 | 1,860 |
| 2006-10-06 | 1,842 | 1,855 | 1,840 | 1,840 | 4,000 | 1,840 |
| 2006-10-05 | 1,898 | 1,898 | 1,840 | 1,841 | 3,600 | 1,841 |
| 2006-10-04 | 1,885 | 1,885 | 1,885 | 1,885 | 1,400 | 1,885 |
| 2006-10-03 | 1,900 | 1,900 | 1,885 | 1,885 | 1,600 | 1,885 |
| 2006-10-02 | 1,885 | 1,885 | 1,885 | 1,885 | 1,900 | 1,885 |
| 2006-09-29 | 1,885 | 1,895 | 1,885 | 1,885 | 1,800 | 1,885 |
| 2006-09-28 | 1,885 | 1,900 | 1,885 | 1,900 | 1,300 | 1,900 |
| 2006-09-27 | 1,885 | 1,885 | 1,880 | 1,880 | 1,800 | 1,880 |
| 2006-09-26 | 1,885 | 1,885 | 1,875 | 1,875 | 3,800 | 1,875 |
| 2006-09-25 | 1,885 | 1,885 | 1,885 | 1,885 | 2,400 | 1,885 |
| 2006-09-22 | 1,885 | 1,905 | 1,842 | 1,885 | 4,700 | 1,885 |
| 2006-09-21 | 1,885 | 1,905 | 1,885 | 1,885 | 3,300 | 1,885 |
| 2006-09-20 | 1,885 | 1,905 | 1,885 | 1,885 | 2,200 | 1,885 |
| 2006-09-19 | 1,890 | 1,900 | 1,885 | 1,900 | 2,100 | 1,900 |
| 2006-09-15 | 1,895 | 1,895 | 1,885 | 1,890 | 1,500 | 1,890 |
| 2006-09-14 | 1,895 | 1,895 | 1,875 | 1,875 | 8,000 | 1,875 |
| 2006-09-13 | 1,895 | 1,895 | 1,875 | 1,880 | 5,200 | 1,880 |
| 2006-09-12 | 1,912 | 1,912 | 1,885 | 1,895 | 4,000 | 1,895 |
| 2006-09-11 | 1,912 | 1,914 | 1,900 | 1,912 | 12,000 | 1,912 |
| 2006-09-08 | 1,828 | 1,889 | 1,815 | 1,875 | 13,000 | 1,875 |
| 2006-09-07 | 1,767 | 1,800 | 1,750 | 1,800 | 10,600 | 1,800 |
| 2006-09-06 | 1,790 | 1,795 | 1,750 | 1,770 | 34,100 | 1,770 |
| 2006-09-05 | 1,820 | 1,820 | 1,771 | 1,793 | 11,800 | 1,793 |
| 2006-09-04 | 1,830 | 1,836 | 1,820 | 1,820 | 21,000 | 1,820 |
| 2006-09-01 | 1,831 | 1,835 | 1,826 | 1,829 | 8,800 | 1,829 |
| 2006-08-31 | 1,837 | 1,838 | 1,802 | 1,826 | 11,000 | 1,826 |
| 2006-08-30 | 1,869 | 1,869 | 1,831 | 1,831 | 6,800 | 1,831 |
| 2006-08-29 | 1,870 | 1,870 | 1,850 | 1,850 | 10,900 | 1,850 |
| 2006-08-28 | 1,890 | 1,890 | 1,883 | 1,883 | 7,800 | 1,883 |
| 2006-08-25 | 1,900 | 1,904 | 1,888 | 1,890 | 9,800 | 1,890 |
| 2006-08-24 | 1,877 | 1,897 | 1,877 | 1,895 | 2,700 | 1,895 |
| 2006-08-23 | 1,905 | 1,920 | 1,870 | 1,897 | 8,400 | 1,897 |
| 2006-08-22 | 1,920 | 1,925 | 1,895 | 1,895 | 17,400 | 1,895 |
| 2006-08-21 | 1,940 | 1,942 | 1,914 | 1,920 | 21,000 | 1,920 |
| 2006-08-18 | 1,916 | 1,930 | 1,901 | 1,930 | 9,400 | 1,930 |
| 2006-08-17 | 1,930 | 1,960 | 1,911 | 1,930 | 30,500 | 1,930 |
| 2006-08-16 | 1,881 | 1,900 | 1,865 | 1,900 | 10,300 | 1,900 |
| 2006-08-15 | 1,899 | 1,899 | 1,851 | 1,851 | 4,800 | 1,851 |
| 2006-08-14 | 1,910 | 1,910 | 1,865 | 1,873 | 3,500 | 1,873 |
| 2006-08-11 | 1,910 | 1,910 | 1,902 | 1,902 | 7,000 | 1,902 |
| 2006-08-10 | 1,923 | 1,950 | 1,915 | 1,915 | 5,300 | 1,915 |
| 2006-08-09 | 1,925 | 1,925 | 1,920 | 1,925 | 3,400 | 1,925 |
| 2006-08-08 | 1,970 | 1,980 | 1,920 | 1,920 | 5,600 | 1,920 |
| 2006-08-07 | 1,991 | 1,991 | 1,915 | 1,915 | 4,400 | 1,915 |
| 2006-08-04 | 2,000 | 2,035 | 1,980 | 1,981 | 6,600 | 1,981 |
| 2006-08-03 | 2,050 | 2,080 | 2,000 | 2,070 | 17,300 | 2,070 |
| 2006-08-02 | 2,230 | 2,325 | 2,170 | 2,170 | 9,800 | 2,170 |
| 2006-08-01 | 2,195 | 2,230 | 2,160 | 2,230 | 4,900 | 2,230 |
| 2006-07-31 | 2,185 | 2,200 | 2,185 | 2,200 | 4,700 | 2,200 |
| 2006-07-28 | 2,150 | 2,200 | 2,150 | 2,180 | 700 | 2,180 |
| 2006-07-27 | 2,170 | 2,175 | 2,130 | 2,140 | 7,100 | 2,140 |
| 2006-07-26 | 2,170 | 2,195 | 2,170 | 2,195 | 1,400 | 2,195 |
| 2006-07-25 | 2,215 | 2,215 | 2,170 | 2,170 | 5,500 | 2,170 |
| 2006-07-24 | 2,235 | 2,235 | 2,230 | 2,230 | 800 | 2,230 |
| 2006-07-21 | 2,230 | 2,235 | 2,230 | 2,230 | 7,100 | 2,230 |
| 2006-07-20 | 2,235 | 2,235 | 2,230 | 2,230 | 5,000 | 2,230 |
| 2006-07-19 | 2,250 | 2,255 | 2,230 | 2,230 | 6,100 | 2,230 |
| 2006-07-18 | 2,325 | 2,325 | 2,230 | 2,250 | 6,500 | 2,250 |
| 2006-07-14 | 2,345 | 2,345 | 2,300 | 2,325 | 3,700 | 2,325 |
| 2006-07-13 | 2,355 | 2,360 | 2,355 | 2,360 | 2,200 | 2,360 |
| 2006-07-12 | 2,400 | 2,400 | 2,395 | 2,395 | 10,300 | 2,395 |
| 2006-07-11 | 2,390 | 2,390 | 2,365 | 2,390 | 5,900 | 2,390 |
| 2006-07-10 | 2,430 | 2,430 | 2,410 | 2,420 | 4,300 | 2,420 |
| 2006-07-07 | 2,450 | 2,460 | 2,445 | 2,455 | 13,800 | 2,455 |
| 2006-07-06 | 2,360 | 2,455 | 2,360 | 2,450 | 11,300 | 2,450 |
| 2006-07-05 | 2,430 | 2,430 | 2,425 | 2,430 | 9,200 | 2,430 |
| 2006-07-04 | 2,430 | 2,435 | 2,430 | 2,430 | 6,400 | 2,430 |
| 2006-07-03 | 2,420 | 2,460 | 2,420 | 2,435 | 7,700 | 2,435 |
| 2006-06-30 | 2,415 | 2,435 | 2,400 | 2,425 | 14,400 | 2,425 |
| 2006-06-29 | 2,405 | 2,415 | 2,400 | 2,410 | 4,500 | 2,410 |
| 2006-06-28 | 2,360 | 2,375 | 2,350 | 2,375 | 2,300 | 2,375 |
| 2006-06-27 | 2,370 | 2,370 | 2,355 | 2,355 | 400 | 2,355 |
| 2006-06-26 | 2,420 | 2,420 | 2,390 | 2,395 | 2,400 | 2,395 |
| 2006-06-23 | 2,440 | 2,440 | 2,410 | 2,420 | 3,500 | 2,420 |
| 2006-06-22 | 2,400 | 2,450 | 2,365 | 2,440 | 18,600 | 2,440 |
| 2006-06-21 | 2,420 | 2,420 | 2,390 | 2,400 | 12,700 | 2,400 |
| 2006-06-20 | 2,400 | 2,430 | 2,400 | 2,425 | 8,400 | 2,425 |
| 2006-06-19 | 2,400 | 2,440 | 2,400 | 2,440 | 20,700 | 2,440 |
| 2006-06-16 | 2,400 | 2,440 | 2,300 | 2,440 | 8,100 | 2,440 |
| 2006-06-15 | 2,310 | 2,325 | 2,310 | 2,325 | 1,200 | 2,325 |
| 2006-06-14 | 2,335 | 2,350 | 2,335 | 2,350 | 4,600 | 2,350 |
| 2006-06-13 | 2,360 | 2,380 | 2,330 | 2,350 | 5,800 | 2,350 |
| 2006-06-12 | 2,295 | 2,400 | 2,295 | 2,400 | 5,200 | 2,400 |
| 2006-06-09 | 2,295 | 2,335 | 2,295 | 2,335 | 7,500 | 2,335 |
| 2006-06-08 | 2,325 | 2,350 | 2,285 | 2,335 | 10,500 | 2,335 |
| 2006-06-07 | 2,370 | 2,370 | 2,360 | 2,365 | 1,500 | 2,365 |
| 2006-06-06 | 2,400 | 2,440 | 2,390 | 2,400 | 15,000 | 2,400 |
| 2006-06-05 | 2,360 | 2,410 | 2,360 | 2,400 | 9,800 | 2,400 |
| 2006-06-02 | 2,405 | 2,430 | 2,365 | 2,400 | 22,500 | 2,400 |
| 2006-06-01 | 2,390 | 2,450 | 2,350 | 2,405 | 27,600 | 2,405 |
| 2006-05-31 | 2,350 | 2,390 | 2,340 | 2,370 | 23,000 | 2,370 |
| 2006-05-30 | 2,355 | 2,360 | 2,350 | 2,360 | 7,900 | 2,360 |
| 2006-05-29 | 2,310 | 2,350 | 2,300 | 2,350 | 4,300 | 2,350 |
| 2006-05-26 | 2,305 | 2,320 | 2,280 | 2,310 | 3,300 | 2,310 |
| 2006-05-25 | 2,340 | 2,350 | 2,280 | 2,300 | 9,600 | 2,300 |
| 2006-05-24 | 2,240 | 2,320 | 2,240 | 2,300 | 11,800 | 2,300 |
| 2006-05-23 | 2,195 | 2,270 | 2,195 | 2,270 | 3,000 | 2,270 |
| 2006-05-22 | 2,350 | 2,375 | 2,225 | 2,235 | 23,000 | 2,235 |
| 2006-05-19 | 2,350 | 2,350 | 2,300 | 2,350 | 3,800 | 2,350 |
| 2006-05-18 | 2,350 | 2,350 | 2,290 | 2,350 | 5,500 | 2,350 |
| 2006-05-17 | 2,420 | 2,430 | 2,375 | 2,380 | 4,900 | 2,380 |
| 2006-05-16 | 2,465 | 2,465 | 2,425 | 2,440 | 7,900 | 2,440 |
| 2006-05-15 | 2,450 | 2,500 | 2,445 | 2,465 | 19,400 | 2,465 |
| 2006-05-12 | 2,485 | 2,485 | 2,410 | 2,480 | 8,400 | 2,480 |
| 2006-05-11 | 2,500 | 2,500 | 2,470 | 2,495 | 19,500 | 2,495 |
| 2006-05-10 | 2,450 | 2,530 | 2,450 | 2,530 | 18,300 | 2,530 |
| 2006-05-09 | 2,450 | 2,450 | 2,410 | 2,445 | 4,300 | 2,445 |
| 2006-05-08 | 2,430 | 2,440 | 2,400 | 2,440 | 12,500 | 2,440 |
| 2006-05-02 | 2,430 | 2,470 | 2,430 | 2,435 | 13,900 | 2,435 |
| 2006-05-01 | 2,510 | 2,510 | 2,470 | 2,510 | 2,700 | 2,510 |
| 2006-04-28 | 2,520 | 2,535 | 2,510 | 2,525 | 16,200 | 2,525 |
| 2006-04-27 | 2,540 | 2,540 | 2,505 | 2,515 | 5,400 | 2,515 |
| 2006-04-26 | 2,540 | 2,545 | 2,510 | 2,545 | 10,300 | 2,545 |
| 2006-04-25 | 2,460 | 2,545 | 2,455 | 2,535 | 11,800 | 2,535 |
| 2006-04-24 | 2,445 | 2,540 | 2,445 | 2,500 | 28,300 | 2,500 |
| 2006-04-21 | 2,495 | 2,540 | 2,485 | 2,525 | 19,700 | 2,525 |
| 2006-04-20 | 2,525 | 2,535 | 2,485 | 2,525 | 16,000 | 2,525 |
| 2006-04-19 | 2,590 | 2,595 | 2,525 | 2,535 | 26,100 | 2,535 |
| 2006-04-18 | 2,495 | 2,600 | 2,480 | 2,550 | 119,900 | 2,550 |
| 2006-04-17 | 2,530 | 2,530 | 2,460 | 2,475 | 25,100 | 2,475 |
| 2006-04-14 | 2,500 | 2,520 | 2,460 | 2,505 | 13,600 | 2,505 |
| 2006-04-13 | 2,485 | 2,530 | 2,410 | 2,505 | 26,400 | 2,505 |
| 2006-04-12 | 2,510 | 2,530 | 2,485 | 2,485 | 38,400 | 2,485 |
| 2006-04-11 | 2,450 | 2,575 | 2,450 | 2,545 | 112,900 | 2,545 |
| 2006-04-10 | 2,375 | 2,445 | 2,310 | 2,440 | 89,100 | 2,440 |
| 2006-04-07 | 2,255 | 2,350 | 2,255 | 2,315 | 45,100 | 2,315 |
| 2006-04-06 | 2,230 | 2,255 | 2,215 | 2,255 | 14,000 | 2,255 |
| 2006-04-05 | 2,240 | 2,250 | 2,230 | 2,235 | 18,000 | 2,235 |
| 2006-04-04 | 2,260 | 2,260 | 2,215 | 2,230 | 18,700 | 2,230 |
| 2006-04-03 | 2,210 | 2,240 | 2,210 | 2,240 | 10,300 | 2,240 |
| 2006-03-31 | 2,185 | 2,210 | 2,180 | 2,200 | 9,000 | 2,200 |
| 2006-03-30 | 2,160 | 2,180 | 2,160 | 2,170 | 9,100 | 2,170 |
| 2006-03-29 | 2,155 | 2,160 | 2,130 | 2,160 | 13,400 | 2,160 |
| 2006-03-28 | 2,170 | 2,200 | 2,150 | 2,170 | 6,000 | 2,170 |
| 2006-03-27 | 2,175 | 2,190 | 2,170 | 2,175 | 9,500 | 2,175 |
| 2006-03-24 | 2,145 | 2,170 | 2,140 | 2,160 | 7,700 | 2,160 |
| 2006-03-23 | 2,120 | 2,145 | 2,120 | 2,140 | 8,900 | 2,140 |
| 2006-03-22 | 2,090 | 2,115 | 2,075 | 2,110 | 4,600 | 2,110 |
| 2006-03-20 | 2,095 | 2,095 | 2,060 | 2,090 | 7,100 | 2,090 |
| 2006-03-17 | 2,070 | 2,095 | 2,050 | 2,095 | 6,100 | 2,095 |
| 2006-03-16 | 2,095 | 2,095 | 2,070 | 2,090 | 5,500 | 2,090 |
| 2006-03-15 | 2,095 | 2,100 | 2,075 | 2,095 | 6,600 | 2,095 |
| 2006-03-14 | 2,145 | 2,150 | 2,110 | 2,110 | 6,100 | 2,110 |
| 2006-03-13 | 2,100 | 2,145 | 2,100 | 2,145 | 5,300 | 2,145 |
| 2006-03-10 | 2,040 | 2,100 | 2,020 | 2,085 | 7,100 | 2,085 |
| 2006-03-09 | 2,040 | 2,050 | 2,000 | 2,045 | 6,100 | 2,045 |
| 2006-03-08 | 2,030 | 2,030 | 1,980 | 2,030 | 6,000 | 2,030 |
| 2006-03-07 | 2,000 | 2,030 | 1,981 | 2,030 | 4,900 | 2,030 |
| 2006-03-06 | 2,000 | 2,040 | 1,950 | 2,040 | 5,200 | 2,040 |
| 2006-03-03 | 2,050 | 2,050 | 1,990 | 2,050 | 5,700 | 2,050 |
| 2006-03-02 | 2,100 | 2,100 | 2,060 | 2,060 | 5,700 | 2,060 |
| 2006-03-01 | 2,060 | 2,100 | 2,060 | 2,100 | 6,600 | 2,100 |
| 2006-02-28 | 2,110 | 2,130 | 2,085 | 2,130 | 4,900 | 2,130 |
| 2006-02-27 | 2,100 | 2,150 | 2,100 | 2,150 | 8,600 | 2,150 |
| 2006-02-24 | 2,080 | 2,100 | 2,070 | 2,090 | 3,100 | 2,090 |
| 2006-02-23 | 2,100 | 2,100 | 2,050 | 2,060 | 6,500 | 2,060 |
| 2006-02-22 | 2,005 | 2,100 | 2,000 | 2,085 | 13,500 | 2,085 |
| 2006-02-21 | 1,960 | 2,000 | 1,955 | 2,000 | 12,300 | 2,000 |
| 2006-02-20 | 2,110 | 2,110 | 1,960 | 1,970 | 7,800 | 1,970 |
| 2006-02-17 | 2,150 | 2,160 | 2,130 | 2,160 | 7,400 | 2,160 |
| 2006-02-16 | 2,200 | 2,200 | 2,110 | 2,190 | 5,500 | 2,190 |
| 2006-02-15 | 2,185 | 2,250 | 2,150 | 2,250 | 3,800 | 2,250 |
| 2006-02-14 | 2,090 | 2,160 | 2,020 | 2,160 | 24,200 | 2,160 |
| 2006-02-13 | 2,255 | 2,255 | 2,060 | 2,100 | 24,500 | 2,100 |
| 2006-02-10 | 2,260 | 2,295 | 2,220 | 2,265 | 15,100 | 2,265 |
| 2006-02-09 | 2,280 | 2,300 | 2,265 | 2,295 | 18,600 | 2,295 |
| 2006-02-08 | 2,300 | 2,320 | 2,280 | 2,280 | 17,600 | 2,280 |
| 2006-02-07 | 2,320 | 2,330 | 2,295 | 2,310 | 27,000 | 2,310 |
| 2006-02-06 | 2,320 | 2,330 | 2,295 | 2,295 | 23,500 | 2,295 |
| 2006-02-03 | 2,305 | 2,340 | 2,305 | 2,320 | 23,400 | 2,320 |
| 2006-02-02 | 2,370 | 2,370 | 2,275 | 2,300 | 53,500 | 2,300 |
| 2006-02-01 | 2,340 | 2,400 | 2,320 | 2,375 | 100,800 | 2,375 |
| 2006-01-31 | 2,310 | 2,325 | 2,290 | 2,305 | 31,100 | 2,305 |
| 2006-01-30 | 2,350 | 2,350 | 2,280 | 2,280 | 106,500 | 2,280 |
| 2006-01-27 | 2,350 | 2,390 | 2,270 | 2,285 | 40,100 | 2,285 |
| 2006-01-26 | 2,250 | 2,295 | 2,250 | 2,295 | 22,700 | 2,295 |
| 2006-01-25 | 2,245 | 2,300 | 2,225 | 2,225 | 19,600 | 2,225 |
| 2006-01-24 | 2,240 | 2,265 | 2,230 | 2,235 | 51,000 | 2,235 |
| 2006-01-23 | 2,280 | 2,295 | 2,250 | 2,260 | 19,800 | 2,260 |
| 2006-01-20 | 2,380 | 2,400 | 2,250 | 2,275 | 36,500 | 2,275 |
| 2006-01-19 | 2,280 | 2,550 | 2,280 | 2,300 | 19,300 | 2,300 |
| 2006-01-18 | 2,580 | 2,595 | 2,270 | 2,350 | 10,600 | 2,350 |
| 2006-01-17 | 2,650 | 2,700 | 2,640 | 2,650 | 3,200 | 2,650 |
| 2006-01-16 | 2,750 | 2,750 | 2,700 | 2,700 | 1,400 | 2,700 |
| 2006-01-13 | 2,700 | 2,750 | 2,680 | 2,750 | 6,400 | 2,750 |
| 2006-01-12 | 2,820 | 2,830 | 2,700 | 2,740 | 11,400 | 2,740 |
| 2006-01-11 | 2,800 | 2,820 | 2,780 | 2,810 | 5,300 | 2,810 |
| 2006-01-10 | 2,705 | 2,780 | 2,705 | 2,780 | 3,200 | 2,780 |
| 2006-01-06 | 2,690 | 2,700 | 2,690 | 2,700 | 1,100 | 2,700 |
| 2006-01-05 | 2,630 | 2,700 | 2,620 | 2,680 | 2,400 | 2,680 |
| 2006-01-04 | 2,700 | 2,700 | 2,550 | 2,630 | 4,700 | 2,630 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
