7599 (株)IDOM 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 | 9,980 | 10,000 | 9,920 | 9,960 | 6,900 | 996 |
| 2006-12-28 | 9,880 | 9,930 | 9,800 | 9,910 | 12,780 | 991 |
| 2006-12-27 | 9,880 | 9,930 | 9,780 | 9,800 | 6,910 | 980 |
| 2006-12-26 | 9,820 | 9,840 | 9,770 | 9,820 | 9,200 | 982 |
| 2006-12-25 | 9,890 | 9,960 | 9,800 | 9,820 | 19,300 | 982 |
| 2006-12-22 | 9,870 | 9,870 | 9,780 | 9,810 | 13,510 | 981 |
| 2006-12-21 | 9,870 | 9,880 | 9,770 | 9,830 | 10,360 | 983 |
| 2006-12-20 | 9,720 | 9,860 | 9,720 | 9,860 | 13,190 | 986 |
| 2006-12-19 | 9,760 | 9,880 | 9,620 | 9,660 | 16,480 | 966 |
| 2006-12-18 | 9,850 | 9,930 | 9,800 | 9,850 | 9,180 | 985 |
| 2006-12-15 | 9,890 | 9,980 | 9,860 | 9,910 | 20,140 | 991 |
| 2006-12-14 | 9,910 | 9,910 | 9,800 | 9,840 | 17,000 | 984 |
| 2006-12-13 | 9,870 | 9,920 | 9,810 | 9,910 | 22,700 | 991 |
| 2006-12-12 | 9,810 | 9,870 | 9,720 | 9,810 | 23,990 | 981 |
| 2006-12-11 | 9,800 | 9,900 | 9,690 | 9,740 | 19,000 | 974 |
| 2006-12-08 | 9,880 | 9,880 | 9,720 | 9,750 | 20,760 | 975 |
| 2006-12-07 | 9,650 | 9,830 | 9,630 | 9,790 | 20,880 | 979 |
| 2006-12-06 | 9,620 | 9,790 | 9,620 | 9,740 | 27,270 | 974 |
| 2006-12-05 | 9,870 | 9,910 | 9,610 | 9,660 | 42,350 | 966 |
| 2006-12-04 | 10,000 | 10,020 | 9,820 | 9,870 | 22,890 | 987 |
| 2006-12-01 | 9,940 | 9,980 | 9,840 | 9,900 | 19,930 | 990 |
| 2006-11-30 | 9,880 | 10,020 | 9,780 | 9,930 | 23,150 | 993 |
| 2006-11-29 | 9,800 | 9,890 | 9,760 | 9,840 | 21,170 | 984 |
| 2006-11-28 | 9,620 | 9,770 | 9,570 | 9,700 | 17,720 | 970 |
| 2006-11-27 | 9,510 | 9,790 | 9,450 | 9,780 | 26,520 | 978 |
| 2006-11-24 | 9,570 | 9,630 | 9,470 | 9,610 | 14,000 | 961 |
| 2006-11-22 | 9,330 | 9,590 | 9,260 | 9,570 | 25,860 | 957 |
| 2006-11-21 | 9,200 | 9,360 | 9,110 | 9,250 | 42,600 | 925 |
| 2006-11-20 | 9,470 | 9,630 | 9,220 | 9,230 | 33,680 | 923 |
| 2006-11-17 | 9,470 | 9,670 | 9,410 | 9,500 | 36,630 | 950 |
| 2006-11-16 | 9,500 | 9,600 | 9,410 | 9,410 | 18,740 | 941 |
| 2006-11-15 | 9,470 | 9,540 | 9,410 | 9,460 | 18,890 | 946 |
| 2006-11-14 | 9,380 | 9,650 | 9,360 | 9,570 | 23,190 | 957 |
| 2006-11-13 | 9,470 | 9,570 | 9,360 | 9,390 | 16,840 | 939 |
| 2006-11-10 | 9,390 | 9,740 | 9,350 | 9,570 | 31,810 | 957 |
| 2006-11-09 | 9,900 | 9,920 | 9,470 | 9,590 | 40,760 | 959 |
| 2006-11-08 | 10,000 | 10,140 | 9,910 | 10,010 | 32,540 | 1,001 |
| 2006-11-07 | 9,930 | 10,000 | 9,800 | 9,940 | 37,930 | 994 |
| 2006-11-06 | 9,990 | 10,160 | 9,830 | 9,940 | 58,970 | 994 |
| 2006-11-02 | 10,020 | 10,240 | 10,000 | 10,220 | 40,350 | 1,022 |
| 2006-11-01 | 10,090 | 10,090 | 9,940 | 10,010 | 26,910 | 1,001 |
| 2006-10-31 | 9,900 | 10,140 | 9,890 | 10,060 | 46,360 | 1,006 |
| 2006-10-30 | 9,940 | 10,070 | 9,730 | 9,880 | 67,770 | 988 |
| 2006-10-27 | 9,800 | 9,910 | 9,620 | 9,840 | 74,810 | 984 |
| 2006-10-26 | 9,660 | 9,810 | 9,580 | 9,700 | 73,280 | 970 |
| 2006-10-25 | 10,100 | 10,100 | 9,700 | 9,830 | 67,810 | 983 |
| 2006-10-24 | 10,320 | 10,380 | 9,890 | 10,030 | 89,730 | 1,003 |
| 2006-10-23 | 10,650 | 10,690 | 10,260 | 10,300 | 105,170 | 1,030 |
| 2006-10-20 | 10,890 | 10,950 | 10,740 | 10,850 | 27,580 | 1,085 |
| 2006-10-19 | 10,840 | 10,920 | 10,700 | 10,880 | 42,120 | 1,088 |
| 2006-10-18 | 10,740 | 10,800 | 10,230 | 10,790 | 43,280 | 1,079 |
| 2006-10-17 | 10,550 | 10,750 | 10,400 | 10,700 | 26,030 | 1,070 |
| 2006-10-16 | 10,600 | 10,710 | 10,350 | 10,680 | 25,920 | 1,068 |
| 2006-10-13 | 10,540 | 10,770 | 10,430 | 10,570 | 37,310 | 1,057 |
| 2006-10-12 | 9,770 | 10,240 | 9,550 | 10,170 | 69,010 | 1,017 |
| 2006-10-11 | 10,120 | 10,300 | 9,800 | 10,170 | 56,640 | 1,017 |
| 2006-10-10 | 10,430 | 10,620 | 10,300 | 10,320 | 33,930 | 1,032 |
| 2006-10-06 | 10,540 | 10,770 | 10,250 | 10,720 | 44,370 | 1,072 |
| 2006-10-05 | 10,680 | 10,700 | 10,350 | 10,650 | 40,170 | 1,065 |
| 2006-10-04 | 10,560 | 10,810 | 10,540 | 10,640 | 60,250 | 1,064 |
| 2006-10-03 | 10,700 | 10,810 | 10,590 | 10,680 | 50,810 | 1,068 |
| 2006-10-02 | 10,800 | 10,880 | 10,650 | 10,650 | 22,010 | 1,065 |
| 2006-09-29 | 10,450 | 10,730 | 10,380 | 10,650 | 38,580 | 1,065 |
| 2006-09-28 | 10,380 | 10,430 | 10,210 | 10,330 | 33,110 | 1,033 |
| 2006-09-27 | 10,150 | 10,390 | 10,020 | 10,380 | 61,680 | 1,038 |
| 2006-09-26 | 9,750 | 10,320 | 9,710 | 10,180 | 80,660 | 1,018 |
| 2006-09-25 | 9,650 | 9,800 | 9,300 | 9,770 | 62,540 | 977 |
| 2006-09-22 | 9,270 | 9,620 | 9,180 | 9,620 | 59,780 | 962 |
| 2006-09-21 | 9,130 | 9,270 | 9,060 | 9,220 | 23,620 | 922 |
| 2006-09-20 | 9,040 | 9,350 | 9,000 | 9,280 | 56,440 | 928 |
| 2006-09-19 | 8,830 | 9,180 | 8,730 | 9,000 | 41,930 | 900 |
| 2006-09-15 | 8,890 | 8,890 | 8,620 | 8,730 | 27,780 | 873 |
| 2006-09-14 | 8,930 | 8,980 | 8,780 | 8,880 | 16,990 | 888 |
| 2006-09-13 | 9,040 | 9,150 | 8,860 | 8,920 | 26,410 | 892 |
| 2006-09-12 | 9,200 | 9,220 | 8,960 | 9,020 | 27,050 | 902 |
| 2006-09-11 | 9,320 | 9,360 | 9,210 | 9,250 | 12,710 | 925 |
| 2006-09-08 | 9,340 | 9,480 | 9,330 | 9,400 | 21,640 | 940 |
| 2006-09-07 | 9,540 | 9,540 | 9,290 | 9,320 | 17,830 | 932 |
| 2006-09-06 | 9,510 | 9,650 | 9,510 | 9,570 | 16,480 | 957 |
| 2006-09-05 | 9,600 | 9,620 | 9,520 | 9,550 | 8,440 | 955 |
| 2006-09-04 | 9,530 | 9,690 | 9,520 | 9,630 | 36,970 | 963 |
| 2006-09-01 | 9,450 | 9,510 | 9,370 | 9,480 | 19,900 | 948 |
| 2006-08-31 | 9,270 | 9,590 | 9,210 | 9,550 | 49,130 | 955 |
| 2006-08-30 | 9,180 | 9,340 | 9,080 | 9,200 | 47,230 | 920 |
| 2006-08-29 | 9,200 | 9,370 | 9,140 | 9,370 | 43,570 | 937 |
| 2006-08-28 | 9,730 | 9,730 | 9,080 | 9,110 | 62,050 | 911 |
| 2006-08-25 | 9,250 | 9,900 | 9,100 | 9,900 | 46,760 | 990 |
| 2006-08-24 | 9,380 | 9,410 | 9,010 | 9,140 | 38,050 | 914 |
| 2006-08-23 | 9,470 | 9,470 | 9,360 | 9,380 | 25,360 | 938 |
| 2006-08-22 | 9,400 | 9,490 | 9,360 | 9,450 | 25,340 | 945 |
| 2006-08-21 | 9,500 | 9,510 | 9,340 | 9,350 | 38,470 | 935 |
| 2006-08-18 | 9,300 | 9,400 | 9,250 | 9,370 | 22,360 | 937 |
| 2006-08-17 | 9,400 | 9,450 | 9,180 | 9,220 | 31,850 | 922 |
| 2006-08-16 | 9,390 | 9,460 | 9,190 | 9,290 | 56,150 | 929 |
| 2006-08-15 | 8,700 | 9,090 | 8,650 | 9,090 | 68,980 | 909 |
| 2006-08-14 | 8,410 | 8,650 | 8,370 | 8,610 | 48,600 | 861 |
| 2006-08-11 | 8,570 | 8,660 | 8,370 | 8,400 | 49,650 | 840 |
| 2006-08-10 | 8,260 | 8,690 | 8,260 | 8,650 | 42,740 | 865 |
| 2006-08-09 | 8,350 | 8,390 | 8,230 | 8,320 | 53,910 | 832 |
| 2006-08-08 | 8,680 | 8,680 | 8,390 | 8,460 | 65,400 | 846 |
| 2006-08-07 | 8,680 | 8,750 | 8,500 | 8,680 | 68,680 | 868 |
| 2006-08-04 | 8,960 | 8,960 | 8,730 | 8,780 | 61,870 | 878 |
| 2006-08-03 | 9,040 | 9,050 | 8,820 | 8,960 | 41,150 | 896 |
| 2006-08-02 | 8,910 | 9,040 | 8,890 | 9,000 | 46,570 | 900 |
| 2006-08-01 | 9,230 | 9,250 | 8,990 | 9,040 | 44,160 | 904 |
| 2006-07-31 | 9,180 | 9,250 | 9,100 | 9,220 | 46,020 | 922 |
| 2006-07-28 | 9,100 | 9,160 | 9,040 | 9,160 | 36,550 | 916 |
| 2006-07-27 | 9,150 | 9,170 | 9,000 | 9,050 | 35,780 | 905 |
| 2006-07-26 | 9,300 | 9,410 | 9,030 | 9,110 | 26,500 | 911 |
| 2006-07-25 | 9,470 | 9,590 | 9,410 | 9,420 | 31,330 | 942 |
| 2006-07-24 | 9,250 | 9,600 | 9,250 | 9,420 | 38,640 | 942 |
| 2006-07-21 | 9,280 | 9,670 | 9,250 | 9,640 | 28,110 | 964 |
| 2006-07-20 | 9,500 | 9,740 | 9,350 | 9,630 | 45,460 | 963 |
| 2006-07-19 | 9,230 | 9,230 | 8,930 | 9,020 | 43,690 | 902 |
| 2006-07-18 | 9,610 | 9,610 | 8,930 | 9,170 | 88,920 | 917 |
| 2006-07-14 | 9,290 | 9,470 | 9,210 | 9,410 | 82,780 | 941 |
| 2006-07-13 | 9,200 | 9,500 | 9,070 | 9,190 | 75,620 | 919 |
| 2006-07-12 | 9,790 | 9,790 | 9,050 | 9,190 | 148,710 | 919 |
| 2006-07-11 | 10,100 | 10,140 | 9,930 | 9,990 | 44,900 | 999 |
| 2006-07-10 | 10,100 | 10,100 | 9,960 | 10,020 | 32,580 | 1,002 |
| 2006-07-07 | 10,250 | 10,250 | 10,170 | 10,220 | 30,210 | 1,022 |
| 2006-07-06 | 10,400 | 10,400 | 9,950 | 10,150 | 63,530 | 1,015 |
| 2006-07-05 | 10,550 | 10,590 | 10,490 | 10,510 | 23,950 | 1,051 |
| 2006-07-04 | 10,670 | 10,670 | 10,510 | 10,630 | 51,320 | 1,063 |
| 2006-07-03 | 10,590 | 10,680 | 10,350 | 10,470 | 53,300 | 1,047 |
| 2006-06-30 | 9,980 | 10,410 | 9,930 | 10,330 | 82,300 | 1,033 |
| 2006-06-29 | 10,000 | 10,070 | 9,760 | 9,820 | 96,260 | 982 |
| 2006-06-28 | 10,100 | 10,180 | 9,980 | 10,070 | 66,910 | 1,007 |
| 2006-06-27 | 10,470 | 10,530 | 10,260 | 10,280 | 41,650 | 1,028 |
| 2006-06-26 | 10,560 | 10,670 | 10,480 | 10,520 | 21,850 | 1,052 |
| 2006-06-23 | 10,550 | 10,680 | 10,430 | 10,670 | 32,770 | 1,067 |
| 2006-06-22 | 10,520 | 10,680 | 10,500 | 10,620 | 51,500 | 1,062 |
| 2006-06-21 | 10,720 | 10,910 | 10,220 | 10,360 | 80,680 | 1,036 |
| 2006-06-20 | 10,990 | 11,060 | 10,890 | 10,920 | 40,750 | 1,092 |
| 2006-06-19 | 11,110 | 11,230 | 10,850 | 11,120 | 69,540 | 1,112 |
| 2006-06-16 | 11,300 | 11,490 | 11,110 | 11,250 | 66,690 | 1,125 |
| 2006-06-15 | 11,020 | 11,030 | 10,550 | 10,850 | 172,430 | 1,085 |
| 2006-06-14 | 10,990 | 11,400 | 10,900 | 11,030 | 122,330 | 1,103 |
| 2006-06-13 | 12,010 | 12,280 | 11,590 | 11,590 | 66,800 | 1,159 |
| 2006-06-12 | 12,250 | 12,570 | 11,900 | 12,340 | 30,930 | 1,234 |
| 2006-06-09 | 11,700 | 12,450 | 11,610 | 12,450 | 62,530 | 1,245 |
| 2006-06-08 | 12,000 | 12,460 | 11,830 | 11,900 | 52,420 | 1,190 |
| 2006-06-07 | 12,780 | 12,880 | 12,520 | 12,540 | 24,820 | 1,254 |
| 2006-06-06 | 12,620 | 12,800 | 12,500 | 12,600 | 22,330 | 1,260 |
| 2006-06-05 | 12,630 | 12,800 | 12,560 | 12,640 | 28,330 | 1,264 |
| 2006-06-02 | 12,290 | 12,680 | 12,050 | 12,670 | 68,440 | 1,267 |
| 2006-06-01 | 13,000 | 13,300 | 12,650 | 12,690 | 28,660 | 1,269 |
| 2006-05-31 | 12,760 | 13,030 | 12,760 | 12,790 | 37,120 | 1,279 |
| 2006-05-30 | 13,080 | 13,130 | 12,920 | 12,960 | 14,790 | 1,296 |
| 2006-05-29 | 13,120 | 13,410 | 12,990 | 13,100 | 31,510 | 1,310 |
| 2006-05-26 | 13,200 | 13,600 | 13,000 | 13,110 | 30,120 | 1,311 |
| 2006-05-25 | 12,800 | 13,180 | 12,800 | 12,930 | 25,480 | 1,293 |
| 2006-05-24 | 12,640 | 13,200 | 12,550 | 13,200 | 43,800 | 1,320 |
| 2006-05-23 | 13,300 | 13,430 | 12,810 | 12,840 | 33,620 | 1,284 |
| 2006-05-22 | 13,610 | 13,730 | 13,270 | 13,270 | 27,670 | 1,327 |
| 2006-05-19 | 13,140 | 13,460 | 13,050 | 13,350 | 39,330 | 1,335 |
| 2006-05-18 | 12,500 | 13,140 | 12,500 | 13,050 | 33,150 | 1,305 |
| 2006-05-17 | 12,900 | 13,200 | 12,850 | 13,060 | 43,230 | 1,306 |
| 2006-05-16 | 13,250 | 13,400 | 12,860 | 12,890 | 51,110 | 1,289 |
| 2006-05-15 | 13,430 | 13,500 | 13,150 | 13,370 | 27,270 | 1,337 |
| 2006-05-12 | 13,670 | 13,670 | 13,000 | 13,520 | 27,960 | 1,352 |
| 2006-05-11 | 14,200 | 14,290 | 13,510 | 13,660 | 53,180 | 1,366 |
| 2006-05-10 | 14,480 | 14,500 | 14,210 | 14,290 | 21,010 | 1,429 |
| 2006-05-09 | 14,800 | 14,800 | 14,460 | 14,470 | 12,390 | 1,447 |
| 2006-05-08 | 14,620 | 14,760 | 14,440 | 14,750 | 22,680 | 1,475 |
| 2006-05-02 | 14,050 | 14,480 | 14,050 | 14,420 | 16,100 | 1,442 |
| 2006-05-01 | 14,400 | 14,400 | 14,140 | 14,250 | 17,400 | 1,425 |
| 2006-04-28 | 14,580 | 14,580 | 14,200 | 14,390 | 30,990 | 1,439 |
| 2006-04-27 | 14,580 | 14,620 | 14,360 | 14,410 | 22,820 | 1,441 |
| 2006-04-26 | 14,560 | 14,870 | 14,210 | 14,380 | 27,970 | 1,438 |
| 2006-04-25 | 14,550 | 14,550 | 14,210 | 14,310 | 27,710 | 1,431 |
| 2006-04-24 | 14,550 | 14,660 | 14,330 | 14,600 | 33,390 | 1,460 |
| 2006-04-21 | 14,890 | 14,890 | 14,500 | 14,850 | 17,860 | 1,485 |
| 2006-04-20 | 14,850 | 14,950 | 14,400 | 14,870 | 43,890 | 1,487 |
| 2006-04-19 | 14,980 | 15,030 | 14,650 | 14,860 | 35,860 | 1,486 |
| 2006-04-18 | 14,760 | 14,870 | 14,500 | 14,720 | 34,660 | 1,472 |
| 2006-04-17 | 14,830 | 15,060 | 14,830 | 14,960 | 28,330 | 1,496 |
| 2006-04-14 | 14,850 | 15,000 | 14,770 | 15,000 | 42,280 | 1,500 |
| 2006-04-13 | 14,970 | 15,090 | 14,560 | 14,750 | 55,360 | 1,475 |
| 2006-04-12 | 14,700 | 14,900 | 14,660 | 14,850 | 43,450 | 1,485 |
| 2006-04-11 | 14,650 | 14,730 | 14,510 | 14,700 | 53,690 | 1,470 |
| 2006-04-10 | 14,650 | 14,810 | 14,390 | 14,630 | 40,920 | 1,463 |
| 2006-04-07 | 14,520 | 14,650 | 14,250 | 14,650 | 40,790 | 1,465 |
| 2006-04-06 | 14,460 | 14,590 | 14,350 | 14,520 | 41,980 | 1,452 |
| 2006-04-05 | 14,500 | 14,540 | 14,300 | 14,460 | 46,030 | 1,446 |
| 2006-04-04 | 14,430 | 14,510 | 13,800 | 13,950 | 75,050 | 1,395 |
| 2006-04-03 | 14,300 | 14,700 | 14,290 | 14,330 | 34,740 | 1,433 |
| 2006-03-31 | 14,300 | 14,440 | 14,100 | 14,290 | 25,270 | 1,429 |
| 2006-03-30 | 14,000 | 14,360 | 13,900 | 14,290 | 27,510 | 1,429 |
| 2006-03-29 | 13,900 | 14,000 | 13,770 | 13,920 | 32,490 | 1,392 |
| 2006-03-28 | 14,000 | 14,040 | 13,860 | 13,950 | 30,740 | 1,395 |
| 2006-03-27 | 13,870 | 14,010 | 13,680 | 14,000 | 39,830 | 1,400 |
| 2006-03-24 | 13,810 | 13,810 | 13,570 | 13,670 | 20,220 | 1,367 |
| 2006-03-23 | 13,630 | 13,950 | 13,410 | 13,800 | 42,830 | 1,380 |
| 2006-03-22 | 13,370 | 13,570 | 13,050 | 13,440 | 40,130 | 1,344 |
| 2006-03-20 | 13,040 | 13,390 | 12,860 | 13,380 | 37,750 | 1,338 |
| 2006-03-17 | 13,000 | 13,000 | 12,700 | 12,840 | 44,230 | 1,284 |
| 2006-03-16 | 13,200 | 13,270 | 12,860 | 12,990 | 49,160 | 1,299 |
| 2006-03-15 | 13,210 | 13,390 | 13,030 | 13,190 | 47,490 | 1,319 |
| 2006-03-14 | 13,000 | 13,500 | 12,910 | 13,410 | 97,580 | 1,341 |
| 2006-03-13 | 13,410 | 13,520 | 13,100 | 13,390 | 40,900 | 1,339 |
| 2006-03-10 | 12,940 | 13,630 | 12,940 | 13,600 | 54,010 | 1,360 |
| 2006-03-09 | 12,800 | 13,140 | 12,800 | 12,900 | 29,900 | 1,290 |
| 2006-03-08 | 13,090 | 13,300 | 12,810 | 12,920 | 26,270 | 1,292 |
| 2006-03-07 | 13,060 | 13,450 | 13,060 | 13,290 | 18,560 | 1,329 |
| 2006-03-06 | 12,790 | 13,650 | 12,620 | 13,460 | 42,510 | 1,346 |
| 2006-03-03 | 12,900 | 13,550 | 12,610 | 13,390 | 47,400 | 1,339 |
| 2006-03-02 | 13,190 | 13,400 | 12,950 | 12,970 | 38,810 | 1,297 |
| 2006-03-01 | 13,120 | 13,270 | 12,990 | 13,040 | 31,620 | 1,304 |
| 2006-02-28 | 13,600 | 13,600 | 13,310 | 13,320 | 21,670 | 1,332 |
| 2006-02-27 | 13,950 | 14,320 | 13,610 | 13,610 | 37,700 | 1,361 |
| 2006-02-24 | 14,100 | 14,500 | 13,800 | 14,350 | 26,890 | 1,435 |
| 2006-02-23 | 13,800 | 14,510 | 13,000 | 14,100 | 46,450 | 1,410 |
| 2006-02-22 | 13,600 | 13,800 | 13,330 | 13,480 | 69,110 | 1,348 |
| 2006-02-21 | 12,700 | 14,180 | 12,570 | 14,000 | 56,050 | 1,400 |
| 2006-02-20 | 12,880 | 12,950 | 12,450 | 12,570 | 29,190 | 1,257 |
| 2006-02-17 | 13,280 | 13,400 | 12,630 | 12,890 | 56,820 | 1,289 |
| 2006-02-16 | 14,350 | 14,350 | 12,790 | 13,270 | 117,900 | 1,327 |
| 2006-02-15 | 14,610 | 14,710 | 13,900 | 14,260 | 74,840 | 1,426 |
| 2006-02-14 | 13,710 | 15,060 | 13,620 | 14,890 | 62,190 | 1,489 |
| 2006-02-13 | 15,000 | 15,000 | 14,300 | 14,510 | 39,890 | 1,451 |
| 2006-02-10 | 14,900 | 15,380 | 14,720 | 14,870 | 178,580 | 1,487 |
| 2006-02-09 | 14,590 | 14,840 | 14,360 | 14,750 | 61,380 | 1,475 |
| 2006-02-08 | 14,660 | 14,660 | 13,910 | 14,190 | 64,650 | 1,419 |
| 2006-02-07 | 14,780 | 14,790 | 14,680 | 14,720 | 146,350 | 1,472 |
| 2006-02-06 | 13,800 | 15,730 | 13,730 | 14,670 | 318,210 | 1,467 |
| 2006-02-03 | 13,050 | 13,730 | 12,850 | 13,730 | 177,510 | 1,373 |
| 2006-02-02 | 12,900 | 13,050 | 12,820 | 13,010 | 54,810 | 1,301 |
| 2006-02-01 | 12,650 | 12,930 | 12,610 | 12,670 | 26,010 | 1,267 |
| 2006-01-31 | 13,080 | 13,080 | 12,860 | 12,930 | 25,010 | 1,293 |
| 2006-01-30 | 12,990 | 13,110 | 12,840 | 13,040 | 67,710 | 1,304 |
| 2006-01-27 | 12,940 | 12,980 | 12,760 | 12,790 | 28,020 | 1,279 |
| 2006-01-26 | 12,950 | 13,020 | 12,700 | 12,770 | 31,500 | 1,277 |
| 2006-01-25 | 12,710 | 13,050 | 12,590 | 12,950 | 89,870 | 1,295 |
| 2006-01-24 | 11,980 | 12,810 | 11,980 | 12,700 | 69,290 | 1,270 |
| 2006-01-23 | 11,510 | 12,150 | 11,510 | 11,970 | 46,810 | 1,197 |
| 2006-01-20 | 12,240 | 12,550 | 12,240 | 12,500 | 56,140 | 1,250 |
| 2006-01-19 | 11,820 | 12,500 | 11,820 | 12,240 | 98,540 | 1,224 |
| 2006-01-18 | 12,590 | 12,590 | 11,020 | 11,810 | 139,840 | 1,181 |
| 2006-01-17 | 12,570 | 12,790 | 12,420 | 12,610 | 123,520 | 1,261 |
| 2006-01-16 | 11,990 | 12,390 | 11,820 | 12,370 | 122,460 | 1,237 |
| 2006-01-13 | 11,920 | 11,930 | 11,610 | 11,790 | 165,270 | 1,179 |
| 2006-01-12 | 12,260 | 12,260 | 11,910 | 11,950 | 242,730 | 1,195 |
| 2006-01-11 | 12,420 | 12,500 | 12,370 | 12,460 | 77,380 | 1,246 |
| 2006-01-10 | 12,860 | 12,970 | 12,410 | 12,410 | 53,130 | 1,241 |
| 2006-01-06 | 12,830 | 12,860 | 12,800 | 12,820 | 28,230 | 1,282 |
| 2006-01-05 | 12,900 | 12,910 | 12,740 | 12,810 | 34,140 | 1,281 |
| 2006-01-04 | 12,610 | 12,710 | 12,450 | 12,700 | 39,320 | 1,270 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株