7476 アズワン(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 | 3,000 | 3,100 | 2,980 | 3,050 | 11,000 | 693.18 |
| 2006-12-28 | 2,990 | 3,000 | 2,965 | 3,000 | 9,200 | 681.82 |
| 2006-12-27 | 2,995 | 2,995 | 2,955 | 2,960 | 19,900 | 672.73 |
| 2006-12-26 | 2,965 | 3,060 | 2,940 | 3,060 | 7,000 | 695.46 |
| 2006-12-25 | 2,950 | 2,950 | 2,915 | 2,930 | 13,100 | 665.91 |
| 2006-12-22 | 2,980 | 2,985 | 2,935 | 2,960 | 18,100 | 672.73 |
| 2006-12-21 | 3,000 | 3,010 | 2,980 | 2,990 | 15,700 | 679.55 |
| 2006-12-20 | 3,020 | 3,030 | 2,980 | 2,985 | 25,200 | 678.41 |
| 2006-12-19 | 2,990 | 2,990 | 2,945 | 2,950 | 11,100 | 670.46 |
| 2006-12-18 | 2,990 | 2,990 | 2,940 | 2,950 | 12,900 | 670.46 |
| 2006-12-15 | 3,010 | 3,030 | 2,995 | 2,995 | 29,900 | 680.68 |
| 2006-12-14 | 3,070 | 3,100 | 3,050 | 3,060 | 8,300 | 695.46 |
| 2006-12-13 | 3,040 | 3,090 | 3,030 | 3,080 | 7,400 | 700 |
| 2006-12-12 | 3,070 | 3,070 | 3,050 | 3,060 | 5,500 | 695.46 |
| 2006-12-11 | 3,100 | 3,100 | 3,040 | 3,090 | 7,300 | 702.27 |
| 2006-12-08 | 3,080 | 3,090 | 3,000 | 3,030 | 22,400 | 688.64 |
| 2006-12-07 | 2,985 | 3,080 | 2,980 | 3,080 | 16,500 | 700 |
| 2006-12-06 | 3,000 | 3,000 | 2,870 | 2,980 | 15,000 | 677.27 |
| 2006-12-05 | 3,030 | 3,030 | 2,950 | 2,985 | 8,400 | 678.41 |
| 2006-12-04 | 2,970 | 3,020 | 2,970 | 3,020 | 8,200 | 686.36 |
| 2006-12-01 | 3,000 | 3,010 | 2,950 | 2,970 | 10,700 | 675 |
| 2006-11-30 | 3,000 | 3,000 | 2,925 | 2,945 | 8,400 | 669.32 |
| 2006-11-29 | 2,860 | 2,935 | 2,845 | 2,900 | 15,400 | 659.09 |
| 2006-11-28 | 2,820 | 2,880 | 2,780 | 2,860 | 17,200 | 650 |
| 2006-11-27 | 2,830 | 2,890 | 2,830 | 2,860 | 9,800 | 650 |
| 2006-11-24 | 2,850 | 2,905 | 2,835 | 2,840 | 33,600 | 645.46 |
| 2006-11-22 | 2,930 | 2,970 | 2,850 | 2,895 | 16,000 | 657.96 |
| 2006-11-21 | 3,000 | 3,000 | 2,930 | 2,930 | 20,400 | 665.91 |
| 2006-11-20 | 3,040 | 3,040 | 2,925 | 3,000 | 40,900 | 681.82 |
| 2006-11-17 | 2,950 | 3,050 | 2,920 | 3,000 | 44,500 | 681.82 |
| 2006-11-16 | 2,890 | 2,895 | 2,840 | 2,865 | 20,100 | 651.14 |
| 2006-11-15 | 2,885 | 2,910 | 2,865 | 2,890 | 22,100 | 656.82 |
| 2006-11-14 | 2,730 | 2,875 | 2,730 | 2,865 | 19,600 | 651.14 |
| 2006-11-13 | 2,705 | 2,720 | 2,690 | 2,715 | 19,600 | 617.05 |
| 2006-11-10 | 2,775 | 2,800 | 2,705 | 2,720 | 15,100 | 618.18 |
| 2006-11-09 | 2,750 | 2,815 | 2,700 | 2,775 | 21,800 | 630.68 |
| 2006-11-08 | 2,845 | 2,845 | 2,740 | 2,775 | 38,600 | 630.68 |
| 2006-11-07 | 2,920 | 2,920 | 2,825 | 2,840 | 22,500 | 645.46 |
| 2006-11-06 | 2,870 | 2,900 | 2,820 | 2,900 | 20,100 | 659.09 |
| 2006-11-02 | 2,860 | 2,900 | 2,820 | 2,895 | 19,100 | 657.96 |
| 2006-11-01 | 2,860 | 2,885 | 2,845 | 2,885 | 17,000 | 655.68 |
| 2006-10-31 | 2,850 | 2,910 | 2,835 | 2,900 | 20,000 | 659.09 |
| 2006-10-30 | 2,870 | 2,880 | 2,820 | 2,830 | 19,400 | 643.18 |
| 2006-10-27 | 2,875 | 2,880 | 2,860 | 2,865 | 18,900 | 651.14 |
| 2006-10-26 | 2,850 | 2,885 | 2,825 | 2,875 | 15,300 | 653.41 |
| 2006-10-25 | 2,920 | 2,930 | 2,760 | 2,810 | 27,200 | 638.64 |
| 2006-10-24 | 2,935 | 2,960 | 2,915 | 2,915 | 12,700 | 662.50 |
| 2006-10-23 | 2,965 | 2,965 | 2,900 | 2,945 | 13,300 | 669.32 |
| 2006-10-20 | 2,960 | 2,975 | 2,890 | 2,970 | 30,100 | 675 |
| 2006-10-19 | 2,990 | 2,990 | 2,955 | 2,980 | 16,600 | 677.27 |
| 2006-10-18 | 2,975 | 3,010 | 2,960 | 2,995 | 11,200 | 680.68 |
| 2006-10-17 | 3,010 | 3,010 | 2,960 | 2,975 | 4,300 | 676.14 |
| 2006-10-16 | 3,010 | 3,010 | 2,950 | 3,000 | 4,500 | 681.82 |
| 2006-10-13 | 3,010 | 3,010 | 2,975 | 2,985 | 10,500 | 678.41 |
| 2006-10-12 | 2,995 | 3,000 | 2,950 | 2,990 | 8,300 | 679.55 |
| 2006-10-11 | 3,010 | 3,010 | 2,935 | 2,975 | 18,700 | 676.14 |
| 2006-10-10 | 2,980 | 3,010 | 2,975 | 2,995 | 7,600 | 680.68 |
| 2006-10-06 | 2,995 | 3,000 | 2,980 | 2,985 | 4,600 | 678.41 |
| 2006-10-05 | 3,000 | 3,010 | 2,965 | 3,010 | 12,400 | 684.09 |
| 2006-10-04 | 3,000 | 3,000 | 2,960 | 2,970 | 5,400 | 675 |
| 2006-10-03 | 3,020 | 3,020 | 2,945 | 3,010 | 11,000 | 684.09 |
| 2006-10-02 | 3,020 | 3,020 | 2,965 | 3,010 | 6,700 | 684.09 |
| 2006-09-29 | 3,020 | 3,020 | 2,910 | 3,020 | 8,400 | 686.36 |
| 2006-09-28 | 3,000 | 3,010 | 2,975 | 3,010 | 9,700 | 684.09 |
| 2006-09-27 | 3,000 | 3,030 | 2,930 | 3,010 | 13,400 | 684.09 |
| 2006-09-26 | 2,860 | 2,965 | 2,840 | 2,965 | 17,600 | 673.86 |
| 2006-09-25 | 2,995 | 3,050 | 2,990 | 3,050 | 15,800 | 693.18 |
| 2006-09-22 | 2,955 | 2,965 | 2,930 | 2,955 | 8,500 | 671.59 |
| 2006-09-21 | 2,955 | 2,970 | 2,935 | 2,950 | 8,100 | 670.46 |
| 2006-09-20 | 2,970 | 2,970 | 2,950 | 2,960 | 8,200 | 672.73 |
| 2006-09-19 | 2,945 | 2,970 | 2,920 | 2,950 | 9,700 | 670.46 |
| 2006-09-15 | 2,900 | 2,950 | 2,900 | 2,915 | 9,100 | 662.50 |
| 2006-09-14 | 2,900 | 2,915 | 2,890 | 2,900 | 23,600 | 659.09 |
| 2006-09-13 | 2,900 | 2,900 | 2,880 | 2,900 | 10,800 | 659.09 |
| 2006-09-12 | 2,900 | 2,915 | 2,860 | 2,900 | 21,500 | 659.09 |
| 2006-09-11 | 2,910 | 2,910 | 2,875 | 2,880 | 18,300 | 654.55 |
| 2006-09-08 | 2,895 | 2,925 | 2,875 | 2,880 | 42,400 | 654.55 |
| 2006-09-07 | 2,890 | 2,895 | 2,855 | 2,855 | 19,400 | 648.86 |
| 2006-09-06 | 2,900 | 2,905 | 2,885 | 2,900 | 15,000 | 659.09 |
| 2006-09-05 | 2,900 | 2,910 | 2,885 | 2,890 | 20,700 | 656.82 |
| 2006-09-04 | 2,900 | 2,915 | 2,885 | 2,900 | 35,000 | 659.09 |
| 2006-09-01 | 2,900 | 2,910 | 2,885 | 2,895 | 30,600 | 657.96 |
| 2006-08-31 | 2,910 | 2,925 | 2,890 | 2,910 | 12,100 | 661.36 |
| 2006-08-30 | 2,900 | 2,915 | 2,885 | 2,915 | 13,300 | 662.50 |
| 2006-08-29 | 2,895 | 2,910 | 2,870 | 2,900 | 17,600 | 659.09 |
| 2006-08-28 | 2,900 | 2,900 | 2,840 | 2,860 | 9,200 | 650 |
| 2006-08-25 | 2,880 | 2,900 | 2,850 | 2,860 | 7,200 | 650 |
| 2006-08-24 | 2,900 | 2,900 | 2,820 | 2,835 | 13,000 | 644.32 |
| 2006-08-23 | 2,900 | 2,900 | 2,865 | 2,870 | 7,600 | 652.27 |
| 2006-08-22 | 2,880 | 2,910 | 2,880 | 2,900 | 10,600 | 659.09 |
| 2006-08-21 | 2,930 | 2,930 | 2,890 | 2,910 | 13,800 | 661.36 |
| 2006-08-18 | 2,900 | 2,935 | 2,890 | 2,930 | 8,000 | 665.91 |
| 2006-08-17 | 2,900 | 2,900 | 2,880 | 2,880 | 5,900 | 654.55 |
| 2006-08-16 | 2,890 | 2,910 | 2,885 | 2,900 | 8,100 | 659.09 |
| 2006-08-15 | 2,900 | 2,905 | 2,885 | 2,885 | 4,700 | 655.68 |
| 2006-08-14 | 2,875 | 2,910 | 2,870 | 2,895 | 5,000 | 657.96 |
| 2006-08-11 | 2,865 | 2,885 | 2,860 | 2,865 | 2,600 | 651.14 |
| 2006-08-10 | 2,895 | 2,940 | 2,875 | 2,890 | 15,900 | 656.82 |
| 2006-08-09 | 2,880 | 2,895 | 2,820 | 2,895 | 7,600 | 657.96 |
| 2006-08-08 | 2,800 | 2,840 | 2,800 | 2,800 | 8,800 | 636.36 |
| 2006-08-07 | 2,800 | 2,805 | 2,760 | 2,765 | 9,500 | 628.41 |
| 2006-08-04 | 2,865 | 2,865 | 2,750 | 2,800 | 21,300 | 636.36 |
| 2006-08-03 | 2,890 | 2,890 | 2,820 | 2,860 | 15,600 | 650 |
| 2006-08-02 | 2,880 | 2,900 | 2,860 | 2,885 | 12,300 | 655.68 |
| 2006-08-01 | 2,900 | 2,910 | 2,885 | 2,890 | 8,300 | 656.82 |
| 2006-07-31 | 2,900 | 2,940 | 2,885 | 2,885 | 7,900 | 655.68 |
| 2006-07-28 | 2,890 | 2,935 | 2,860 | 2,890 | 5,000 | 656.82 |
| 2006-07-27 | 2,900 | 2,900 | 2,880 | 2,895 | 1,800 | 657.96 |
| 2006-07-26 | 2,900 | 2,950 | 2,810 | 2,840 | 10,700 | 645.46 |
| 2006-07-25 | 2,965 | 2,965 | 2,870 | 2,900 | 8,500 | 659.09 |
| 2006-07-24 | 2,950 | 2,955 | 2,835 | 2,875 | 13,000 | 653.41 |
| 2006-07-21 | 3,000 | 3,000 | 2,960 | 2,980 | 6,500 | 677.27 |
| 2006-07-20 | 3,000 | 3,020 | 2,935 | 3,000 | 9,000 | 681.82 |
| 2006-07-19 | 3,000 | 3,010 | 2,945 | 2,960 | 4,000 | 672.73 |
| 2006-07-18 | 3,200 | 3,200 | 2,990 | 2,995 | 11,900 | 680.68 |
| 2006-07-14 | 3,150 | 3,200 | 3,100 | 3,200 | 32,200 | 727.27 |
| 2006-07-13 | 3,100 | 3,160 | 3,080 | 3,130 | 5,000 | 711.36 |
| 2006-07-12 | 3,130 | 3,180 | 3,100 | 3,140 | 5,900 | 713.64 |
| 2006-07-11 | 3,120 | 3,190 | 3,080 | 3,130 | 15,900 | 711.36 |
| 2006-07-10 | 3,090 | 3,140 | 3,030 | 3,080 | 9,500 | 700 |
| 2006-07-07 | 3,040 | 3,050 | 3,010 | 3,010 | 3,500 | 684.09 |
| 2006-07-06 | 3,040 | 3,040 | 2,995 | 3,020 | 8,600 | 686.36 |
| 2006-07-05 | 3,060 | 3,080 | 3,040 | 3,040 | 2,800 | 690.91 |
| 2006-07-04 | 3,160 | 3,160 | 3,050 | 3,080 | 8,400 | 700 |
| 2006-07-03 | 3,190 | 3,190 | 3,090 | 3,170 | 4,600 | 720.46 |
| 2006-06-30 | 3,040 | 3,150 | 3,040 | 3,150 | 21,900 | 715.91 |
| 2006-06-29 | 2,980 | 3,080 | 2,960 | 2,960 | 13,700 | 672.73 |
| 2006-06-28 | 2,980 | 3,030 | 2,970 | 3,030 | 7,400 | 688.64 |
| 2006-06-27 | 3,020 | 3,030 | 3,000 | 3,030 | 3,600 | 688.64 |
| 2006-06-26 | 2,980 | 3,070 | 2,950 | 2,990 | 13,200 | 679.55 |
| 2006-06-23 | 3,100 | 3,100 | 3,060 | 3,080 | 3,500 | 700 |
| 2006-06-22 | 3,040 | 3,100 | 3,000 | 3,100 | 6,400 | 704.55 |
| 2006-06-21 | 2,960 | 3,040 | 2,960 | 3,010 | 9,500 | 684.09 |
| 2006-06-20 | 2,980 | 3,010 | 2,900 | 2,920 | 8,600 | 663.64 |
| 2006-06-19 | 3,050 | 3,050 | 2,980 | 2,980 | 4,200 | 677.27 |
| 2006-06-16 | 3,040 | 3,050 | 2,995 | 3,030 | 9,800 | 688.64 |
| 2006-06-15 | 2,950 | 3,060 | 2,950 | 3,040 | 10,800 | 690.91 |
| 2006-06-14 | 3,030 | 3,030 | 2,875 | 2,950 | 15,700 | 670.46 |
| 2006-06-13 | 3,030 | 3,090 | 2,830 | 2,830 | 14,400 | 643.18 |
| 2006-06-12 | 2,975 | 3,070 | 2,960 | 3,020 | 13,800 | 686.36 |
| 2006-06-09 | 3,000 | 3,050 | 2,905 | 3,010 | 33,500 | 684.09 |
| 2006-06-08 | 3,000 | 3,080 | 2,895 | 2,960 | 30,200 | 672.73 |
| 2006-06-07 | 3,130 | 3,180 | 3,060 | 3,100 | 16,500 | 704.55 |
| 2006-06-06 | 3,240 | 3,240 | 3,150 | 3,180 | 32,200 | 722.73 |
| 2006-06-05 | 3,140 | 3,190 | 3,060 | 3,190 | 51,200 | 725 |
| 2006-06-02 | 3,200 | 3,250 | 3,150 | 3,200 | 48,700 | 727.27 |
| 2006-06-01 | 3,200 | 3,200 | 3,130 | 3,150 | 7,400 | 715.91 |
| 2006-05-31 | 3,090 | 3,130 | 3,070 | 3,130 | 13,000 | 711.36 |
| 2006-05-30 | 3,160 | 3,170 | 3,120 | 3,130 | 8,500 | 711.36 |
| 2006-05-29 | 3,220 | 3,230 | 3,130 | 3,140 | 12,400 | 713.64 |
| 2006-05-26 | 3,250 | 3,250 | 3,190 | 3,240 | 14,500 | 736.36 |
| 2006-05-25 | 3,180 | 3,250 | 3,180 | 3,250 | 13,800 | 738.64 |
| 2006-05-24 | 3,260 | 3,260 | 3,170 | 3,170 | 4,900 | 720.46 |
| 2006-05-23 | 3,220 | 3,260 | 3,170 | 3,250 | 33,000 | 738.64 |
| 2006-05-22 | 3,230 | 3,250 | 3,200 | 3,240 | 14,100 | 736.36 |
| 2006-05-19 | 3,170 | 3,200 | 3,150 | 3,200 | 29,700 | 727.27 |
| 2006-05-18 | 3,130 | 3,280 | 3,120 | 3,220 | 14,400 | 731.82 |
| 2006-05-17 | 3,150 | 3,180 | 3,120 | 3,150 | 14,900 | 715.91 |
| 2006-05-16 | 3,200 | 3,200 | 3,160 | 3,160 | 12,200 | 718.18 |
| 2006-05-15 | 3,130 | 3,180 | 3,120 | 3,170 | 19,400 | 720.46 |
| 2006-05-12 | 3,160 | 3,160 | 3,120 | 3,140 | 21,000 | 713.64 |
| 2006-05-11 | 3,240 | 3,240 | 3,160 | 3,180 | 11,400 | 722.73 |
| 2006-05-10 | 3,220 | 3,230 | 3,170 | 3,190 | 16,900 | 725 |
| 2006-05-09 | 3,320 | 3,340 | 3,220 | 3,250 | 12,700 | 738.64 |
| 2006-05-08 | 3,330 | 3,420 | 3,320 | 3,370 | 23,000 | 765.91 |
| 2006-05-02 | 3,300 | 3,330 | 3,250 | 3,320 | 12,000 | 754.55 |
| 2006-05-01 | 3,280 | 3,320 | 3,230 | 3,280 | 13,800 | 745.46 |
| 2006-04-28 | 3,220 | 3,290 | 3,190 | 3,280 | 15,200 | 745.46 |
| 2006-04-27 | 3,190 | 3,290 | 3,170 | 3,170 | 24,900 | 720.46 |
| 2006-04-26 | 3,310 | 3,350 | 3,160 | 3,240 | 32,600 | 736.36 |
| 2006-04-25 | 3,320 | 3,340 | 3,260 | 3,300 | 46,800 | 750 |
| 2006-04-24 | 3,420 | 3,570 | 3,230 | 3,370 | 130,900 | 765.91 |
| 2006-04-21 | 3,020 | 3,090 | 3,020 | 3,070 | 13,600 | 697.73 |
| 2006-04-20 | 3,020 | 3,170 | 3,020 | 3,070 | 20,500 | 697.73 |
| 2006-04-19 | 3,050 | 3,090 | 2,995 | 3,010 | 23,600 | 684.09 |
| 2006-04-18 | 3,020 | 3,020 | 2,980 | 3,000 | 6,600 | 681.82 |
| 2006-04-17 | 3,030 | 3,040 | 3,000 | 3,020 | 13,100 | 686.36 |
| 2006-04-14 | 3,090 | 3,090 | 3,020 | 3,030 | 6,500 | 688.64 |
| 2006-04-13 | 3,030 | 3,050 | 3,020 | 3,040 | 7,800 | 690.91 |
| 2006-04-12 | 3,050 | 3,060 | 3,010 | 3,020 | 6,900 | 686.36 |
| 2006-04-11 | 3,080 | 3,090 | 3,060 | 3,080 | 10,000 | 700 |
| 2006-04-10 | 3,080 | 3,100 | 3,060 | 3,080 | 36,100 | 700 |
| 2006-04-07 | 3,080 | 3,080 | 3,050 | 3,070 | 10,100 | 697.73 |
| 2006-04-06 | 2,960 | 3,100 | 2,960 | 3,080 | 64,400 | 700 |
| 2006-04-05 | 3,010 | 3,090 | 2,960 | 2,995 | 22,000 | 680.68 |
| 2006-04-04 | 3,010 | 3,050 | 2,990 | 3,020 | 18,800 | 686.36 |
| 2006-04-03 | 2,955 | 3,040 | 2,955 | 3,010 | 8,400 | 684.09 |
| 2006-03-31 | 3,050 | 3,050 | 2,990 | 2,990 | 6,800 | 679.55 |
| 2006-03-30 | 2,985 | 3,030 | 2,960 | 3,000 | 14,900 | 681.82 |
| 2006-03-29 | 2,950 | 2,990 | 2,945 | 2,945 | 7,700 | 669.32 |
| 2006-03-28 | 3,040 | 3,040 | 2,995 | 3,000 | 9,500 | 681.82 |
| 2006-03-27 | 3,040 | 3,040 | 2,965 | 3,040 | 12,100 | 690.91 |
| 2006-03-24 | 3,030 | 3,030 | 2,950 | 3,010 | 4,300 | 684.09 |
| 2006-03-23 | 3,020 | 3,030 | 3,000 | 3,000 | 8,300 | 681.82 |
| 2006-03-22 | 3,010 | 3,040 | 3,000 | 3,020 | 8,800 | 686.36 |
| 2006-03-20 | 2,945 | 3,010 | 2,945 | 3,010 | 11,500 | 684.09 |
| 2006-03-17 | 2,970 | 2,990 | 2,915 | 2,945 | 9,900 | 669.32 |
| 2006-03-16 | 3,000 | 3,000 | 2,915 | 2,970 | 13,100 | 675 |
| 2006-03-15 | 3,030 | 3,030 | 2,970 | 3,010 | 7,800 | 684.09 |
| 2006-03-14 | 2,970 | 3,090 | 2,960 | 3,030 | 16,200 | 688.64 |
| 2006-03-13 | 2,975 | 3,060 | 2,975 | 3,000 | 16,700 | 681.82 |
| 2006-03-10 | 3,000 | 3,050 | 2,935 | 3,000 | 54,900 | 681.82 |
| 2006-03-09 | 2,860 | 2,980 | 2,855 | 2,980 | 34,400 | 677.27 |
| 2006-03-08 | 2,860 | 2,935 | 2,860 | 2,860 | 14,200 | 650 |
| 2006-03-07 | 2,940 | 2,940 | 2,860 | 2,920 | 18,800 | 663.64 |
| 2006-03-06 | 2,915 | 2,945 | 2,860 | 2,860 | 26,600 | 650 |
| 2006-03-03 | 2,850 | 2,915 | 2,845 | 2,875 | 15,300 | 653.41 |
| 2006-03-02 | 2,865 | 2,945 | 2,835 | 2,915 | 23,600 | 662.50 |
| 2006-03-01 | 2,780 | 3,000 | 2,775 | 2,945 | 16,400 | 669.32 |
| 2006-02-28 | 2,810 | 2,860 | 2,770 | 2,815 | 34,400 | 639.77 |
| 2006-02-27 | 2,865 | 2,920 | 2,805 | 2,920 | 24,100 | 663.64 |
| 2006-02-24 | 2,825 | 2,910 | 2,790 | 2,865 | 15,200 | 651.14 |
| 2006-02-23 | 2,760 | 2,800 | 2,755 | 2,770 | 14,300 | 629.55 |
| 2006-02-22 | 2,715 | 2,830 | 2,715 | 2,770 | 14,100 | 629.55 |
| 2006-02-21 | 2,685 | 2,765 | 2,660 | 2,700 | 25,400 | 613.64 |
| 2006-02-20 | 2,800 | 2,820 | 2,680 | 2,765 | 40,300 | 628.41 |
| 2006-02-17 | 2,990 | 2,990 | 2,775 | 2,835 | 45,200 | 644.32 |
| 2006-02-16 | 2,930 | 2,980 | 2,905 | 2,955 | 27,400 | 671.59 |
| 2006-02-15 | 2,950 | 2,970 | 2,900 | 2,970 | 36,200 | 675 |
| 2006-02-14 | 2,950 | 2,980 | 2,850 | 2,945 | 39,600 | 669.32 |
| 2006-02-13 | 3,000 | 3,000 | 2,930 | 2,970 | 32,000 | 675 |
| 2006-02-10 | 2,955 | 2,995 | 2,950 | 2,975 | 17,400 | 676.14 |
| 2006-02-09 | 2,955 | 2,995 | 2,955 | 2,970 | 23,100 | 675 |
| 2006-02-08 | 2,995 | 3,000 | 2,965 | 2,990 | 22,400 | 679.55 |
| 2006-02-07 | 3,010 | 3,040 | 2,985 | 3,000 | 10,900 | 681.82 |
| 2006-02-06 | 2,995 | 3,040 | 2,980 | 3,030 | 31,200 | 688.64 |
| 2006-02-03 | 3,000 | 3,010 | 2,975 | 2,995 | 13,800 | 680.68 |
| 2006-02-02 | 3,050 | 3,050 | 2,980 | 2,990 | 14,900 | 679.55 |
| 2006-02-01 | 2,950 | 2,985 | 2,900 | 2,960 | 34,200 | 672.73 |
| 2006-01-31 | 3,030 | 3,060 | 2,990 | 3,000 | 23,300 | 681.82 |
| 2006-01-30 | 3,050 | 3,090 | 3,030 | 3,070 | 14,000 | 697.73 |
| 2006-01-27 | 3,030 | 3,070 | 3,000 | 3,040 | 18,700 | 690.91 |
| 2006-01-26 | 3,020 | 3,070 | 3,020 | 3,040 | 21,800 | 690.91 |
| 2006-01-25 | 3,010 | 3,080 | 3,000 | 3,030 | 19,900 | 688.64 |
| 2006-01-24 | 2,950 | 3,000 | 2,910 | 3,000 | 27,900 | 681.82 |
| 2006-01-23 | 2,950 | 3,030 | 2,950 | 2,985 | 21,400 | 678.41 |
| 2006-01-20 | 2,980 | 3,010 | 2,950 | 2,995 | 22,500 | 680.68 |
| 2006-01-19 | 2,950 | 2,970 | 2,895 | 2,925 | 33,800 | 664.77 |
| 2006-01-18 | 3,000 | 3,000 | 2,790 | 2,925 | 40,700 | 664.77 |
| 2006-01-17 | 3,020 | 3,050 | 3,000 | 3,020 | 35,200 | 686.36 |
| 2006-01-16 | 3,020 | 3,040 | 3,000 | 3,010 | 25,200 | 684.09 |
| 2006-01-13 | 3,030 | 3,080 | 3,030 | 3,040 | 16,600 | 690.91 |
| 2006-01-12 | 3,030 | 3,090 | 3,030 | 3,040 | 38,700 | 690.91 |
| 2006-01-11 | 3,030 | 3,050 | 3,010 | 3,030 | 32,600 | 688.64 |
| 2006-01-10 | 3,100 | 3,100 | 3,000 | 3,010 | 47,500 | 684.09 |
| 2006-01-06 | 3,010 | 3,060 | 3,000 | 3,010 | 32,700 | 684.09 |
| 2006-01-05 | 3,120 | 3,170 | 3,070 | 3,100 | 71,200 | 704.55 |
| 2006-01-04 | 3,110 | 3,110 | 3,050 | 3,060 | 8,600 | 695.46 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
