7601 (株)ポプラ 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 | 1,020 | 1,035 | 1,020 | 1,022 | 7,400 | 1,022 |
| 2006-12-28 | 1,022 | 1,028 | 1,007 | 1,028 | 27,200 | 1,028 |
| 2006-12-27 | 971 | 1,002 | 971 | 1,002 | 9,400 | 1,002 |
| 2006-12-26 | 980 | 980 | 964 | 965 | 17,400 | 965 |
| 2006-12-25 | 987 | 987 | 972 | 980 | 17,800 | 980 |
| 2006-12-22 | 998 | 1,000 | 987 | 987 | 16,000 | 987 |
| 2006-12-21 | 1,006 | 1,019 | 990 | 990 | 19,300 | 990 |
| 2006-12-20 | 991 | 1,003 | 990 | 1,002 | 7,500 | 1,002 |
| 2006-12-19 | 1,005 | 1,006 | 989 | 989 | 13,600 | 989 |
| 2006-12-18 | 1,001 | 1,040 | 1,000 | 1,010 | 19,800 | 1,010 |
| 2006-12-15 | 1,016 | 1,016 | 1,003 | 1,015 | 5,700 | 1,015 |
| 2006-12-14 | 1,011 | 1,019 | 1,003 | 1,015 | 4,900 | 1,015 |
| 2006-12-13 | 1,020 | 1,020 | 1,011 | 1,015 | 4,900 | 1,015 |
| 2006-12-12 | 1,019 | 1,019 | 1,006 | 1,018 | 6,100 | 1,018 |
| 2006-12-11 | 1,015 | 1,018 | 1,010 | 1,015 | 17,900 | 1,015 |
| 2006-12-08 | 1,012 | 1,020 | 1,010 | 1,014 | 15,900 | 1,014 |
| 2006-12-07 | 1,037 | 1,040 | 1,030 | 1,031 | 5,200 | 1,031 |
| 2006-12-06 | 1,023 | 1,036 | 1,014 | 1,030 | 7,800 | 1,030 |
| 2006-12-05 | 1,029 | 1,043 | 1,020 | 1,031 | 12,800 | 1,031 |
| 2006-12-04 | 1,055 | 1,055 | 1,046 | 1,049 | 4,900 | 1,049 |
| 2006-12-01 | 1,055 | 1,064 | 1,044 | 1,056 | 8,900 | 1,056 |
| 2006-11-30 | 1,070 | 1,091 | 1,041 | 1,054 | 14,500 | 1,054 |
| 2006-11-29 | 1,030 | 1,045 | 1,025 | 1,038 | 11,000 | 1,038 |
| 2006-11-28 | 1,002 | 1,009 | 1,002 | 1,005 | 30,400 | 1,005 |
| 2006-11-27 | 973 | 985 | 968 | 983 | 7,600 | 983 |
| 2006-11-24 | 997 | 998 | 961 | 961 | 7,500 | 961 |
| 2006-11-22 | 966 | 977 | 961 | 977 | 6,600 | 977 |
| 2006-11-21 | 967 | 970 | 965 | 967 | 6,400 | 967 |
| 2006-11-20 | 979 | 982 | 965 | 965 | 6,400 | 965 |
| 2006-11-17 | 970 | 982 | 970 | 970 | 5,000 | 970 |
| 2006-11-16 | 967 | 990 | 965 | 971 | 6,500 | 971 |
| 2006-11-15 | 977 | 980 | 965 | 965 | 13,000 | 965 |
| 2006-11-14 | 976 | 989 | 964 | 986 | 6,600 | 986 |
| 2006-11-13 | 974 | 975 | 955 | 969 | 11,600 | 969 |
| 2006-11-10 | 992 | 1,004 | 970 | 973 | 18,100 | 973 |
| 2006-11-09 | 1,000 | 1,000 | 990 | 992 | 7,400 | 992 |
| 2006-11-08 | 1,010 | 1,010 | 992 | 999 | 13,000 | 999 |
| 2006-11-07 | 1,017 | 1,019 | 1,010 | 1,011 | 9,000 | 1,011 |
| 2006-11-06 | 1,026 | 1,026 | 1,015 | 1,019 | 6,900 | 1,019 |
| 2006-11-02 | 1,040 | 1,040 | 1,021 | 1,034 | 7,800 | 1,034 |
| 2006-11-01 | 1,052 | 1,052 | 1,030 | 1,040 | 7,300 | 1,040 |
| 2006-10-31 | 1,064 | 1,068 | 1,050 | 1,050 | 12,600 | 1,050 |
| 2006-10-30 | 1,066 | 1,067 | 1,033 | 1,049 | 24,500 | 1,049 |
| 2006-10-27 | 1,050 | 1,058 | 1,047 | 1,058 | 22,200 | 1,058 |
| 2006-10-26 | 1,055 | 1,055 | 1,042 | 1,047 | 5,700 | 1,047 |
| 2006-10-25 | 1,070 | 1,070 | 1,051 | 1,052 | 8,500 | 1,052 |
| 2006-10-24 | 1,065 | 1,069 | 1,052 | 1,055 | 9,400 | 1,055 |
| 2006-10-23 | 1,065 | 1,065 | 1,040 | 1,054 | 5,400 | 1,054 |
| 2006-10-20 | 1,078 | 1,078 | 1,066 | 1,070 | 2,600 | 1,070 |
| 2006-10-19 | 1,080 | 1,080 | 1,062 | 1,071 | 3,200 | 1,071 |
| 2006-10-18 | 1,077 | 1,078 | 1,059 | 1,069 | 3,100 | 1,069 |
| 2006-10-17 | 1,100 | 1,100 | 1,030 | 1,066 | 8,600 | 1,066 |
| 2006-10-16 | 1,080 | 1,090 | 1,078 | 1,089 | 9,000 | 1,089 |
| 2006-10-13 | 1,085 | 1,085 | 1,071 | 1,073 | 2,700 | 1,073 |
| 2006-10-12 | 1,081 | 1,090 | 1,065 | 1,070 | 6,800 | 1,070 |
| 2006-10-11 | 1,097 | 1,097 | 1,084 | 1,088 | 9,400 | 1,088 |
| 2006-10-10 | 1,109 | 1,115 | 1,083 | 1,090 | 9,900 | 1,090 |
| 2006-10-06 | 1,116 | 1,116 | 1,102 | 1,109 | 5,500 | 1,109 |
| 2006-10-05 | 1,101 | 1,135 | 1,100 | 1,116 | 20,300 | 1,116 |
| 2006-10-04 | 1,108 | 1,110 | 1,096 | 1,100 | 7,700 | 1,100 |
| 2006-10-03 | 1,120 | 1,120 | 1,080 | 1,092 | 23,600 | 1,092 |
| 2006-10-02 | 1,110 | 1,140 | 1,110 | 1,137 | 6,000 | 1,137 |
| 2006-09-29 | 1,125 | 1,157 | 1,121 | 1,130 | 5,400 | 1,130 |
| 2006-09-28 | 1,150 | 1,150 | 1,117 | 1,118 | 5,000 | 1,118 |
| 2006-09-27 | 1,124 | 1,137 | 1,120 | 1,137 | 19,700 | 1,137 |
| 2006-09-26 | 1,120 | 1,140 | 1,119 | 1,120 | 5,600 | 1,120 |
| 2006-09-25 | 1,127 | 1,139 | 1,120 | 1,139 | 1,800 | 1,139 |
| 2006-09-22 | 1,154 | 1,154 | 1,099 | 1,127 | 8,100 | 1,127 |
| 2006-09-21 | 1,144 | 1,159 | 1,123 | 1,153 | 4,800 | 1,153 |
| 2006-09-20 | 1,140 | 1,140 | 1,119 | 1,125 | 6,500 | 1,125 |
| 2006-09-19 | 1,170 | 1,170 | 1,130 | 1,141 | 3,400 | 1,141 |
| 2006-09-15 | 1,142 | 1,150 | 1,141 | 1,150 | 4,000 | 1,150 |
| 2006-09-14 | 1,128 | 1,164 | 1,128 | 1,141 | 6,400 | 1,141 |
| 2006-09-13 | 1,156 | 1,156 | 1,100 | 1,129 | 10,600 | 1,129 |
| 2006-09-12 | 1,175 | 1,175 | 1,158 | 1,164 | 2,800 | 1,164 |
| 2006-09-11 | 1,180 | 1,183 | 1,175 | 1,175 | 11,700 | 1,175 |
| 2006-09-08 | 1,170 | 1,182 | 1,170 | 1,179 | 13,100 | 1,179 |
| 2006-09-07 | 1,175 | 1,180 | 1,166 | 1,174 | 7,000 | 1,174 |
| 2006-09-06 | 1,165 | 1,173 | 1,161 | 1,173 | 7,400 | 1,173 |
| 2006-09-05 | 1,170 | 1,174 | 1,160 | 1,174 | 5,200 | 1,174 |
| 2006-09-04 | 1,154 | 1,170 | 1,153 | 1,170 | 12,200 | 1,170 |
| 2006-09-01 | 1,175 | 1,176 | 1,165 | 1,171 | 7,600 | 1,171 |
| 2006-08-31 | 1,180 | 1,180 | 1,170 | 1,176 | 4,000 | 1,176 |
| 2006-08-30 | 1,156 | 1,179 | 1,156 | 1,178 | 10,300 | 1,178 |
| 2006-08-29 | 1,171 | 1,178 | 1,163 | 1,175 | 8,900 | 1,175 |
| 2006-08-28 | 1,193 | 1,193 | 1,161 | 1,172 | 28,700 | 1,172 |
| 2006-08-25 | 1,185 | 1,199 | 1,182 | 1,197 | 45,200 | 1,197 |
| 2006-08-24 | 1,198 | 1,199 | 1,189 | 1,190 | 15,200 | 1,190 |
| 2006-08-23 | 1,198 | 1,202 | 1,195 | 1,198 | 9,700 | 1,198 |
| 2006-08-22 | 1,202 | 1,203 | 1,195 | 1,198 | 10,500 | 1,198 |
| 2006-08-21 | 1,206 | 1,206 | 1,199 | 1,199 | 2,900 | 1,199 |
| 2006-08-18 | 1,199 | 1,199 | 1,192 | 1,198 | 6,200 | 1,198 |
| 2006-08-17 | 1,208 | 1,210 | 1,196 | 1,199 | 13,800 | 1,199 |
| 2006-08-16 | 1,217 | 1,217 | 1,200 | 1,210 | 15,200 | 1,210 |
| 2006-08-15 | 1,195 | 1,201 | 1,195 | 1,199 | 12,200 | 1,199 |
| 2006-08-14 | 1,188 | 1,194 | 1,187 | 1,194 | 4,200 | 1,194 |
| 2006-08-11 | 1,178 | 1,187 | 1,178 | 1,185 | 2,400 | 1,185 |
| 2006-08-10 | 1,188 | 1,188 | 1,175 | 1,182 | 6,900 | 1,182 |
| 2006-08-09 | 1,188 | 1,188 | 1,174 | 1,188 | 5,100 | 1,188 |
| 2006-08-08 | 1,164 | 1,180 | 1,164 | 1,180 | 4,600 | 1,180 |
| 2006-08-07 | 1,180 | 1,180 | 1,166 | 1,167 | 6,600 | 1,167 |
| 2006-08-04 | 1,176 | 1,185 | 1,173 | 1,180 | 7,700 | 1,180 |
| 2006-08-03 | 1,178 | 1,180 | 1,171 | 1,175 | 4,800 | 1,175 |
| 2006-08-02 | 1,167 | 1,175 | 1,155 | 1,170 | 9,200 | 1,170 |
| 2006-08-01 | 1,173 | 1,174 | 1,163 | 1,167 | 5,600 | 1,167 |
| 2006-07-31 | 1,166 | 1,169 | 1,159 | 1,163 | 6,600 | 1,163 |
| 2006-07-28 | 1,154 | 1,157 | 1,121 | 1,156 | 23,600 | 1,156 |
| 2006-07-27 | 1,118 | 1,132 | 1,117 | 1,132 | 5,900 | 1,132 |
| 2006-07-26 | 1,125 | 1,149 | 1,106 | 1,117 | 10,100 | 1,117 |
| 2006-07-25 | 1,127 | 1,140 | 1,127 | 1,135 | 4,100 | 1,135 |
| 2006-07-24 | 1,133 | 1,139 | 1,130 | 1,138 | 3,200 | 1,138 |
| 2006-07-21 | 1,140 | 1,145 | 1,132 | 1,133 | 6,200 | 1,133 |
| 2006-07-20 | 1,149 | 1,153 | 1,134 | 1,140 | 11,100 | 1,140 |
| 2006-07-19 | 1,150 | 1,155 | 1,137 | 1,144 | 7,200 | 1,144 |
| 2006-07-18 | 1,179 | 1,183 | 1,152 | 1,160 | 11,800 | 1,160 |
| 2006-07-14 | 1,181 | 1,186 | 1,171 | 1,179 | 3,600 | 1,179 |
| 2006-07-13 | 1,180 | 1,189 | 1,177 | 1,189 | 9,700 | 1,189 |
| 2006-07-12 | 1,198 | 1,200 | 1,190 | 1,196 | 10,300 | 1,196 |
| 2006-07-11 | 1,210 | 1,212 | 1,200 | 1,209 | 17,100 | 1,209 |
| 2006-07-10 | 1,220 | 1,229 | 1,206 | 1,227 | 10,900 | 1,227 |
| 2006-07-07 | 1,240 | 1,240 | 1,215 | 1,215 | 7,200 | 1,215 |
| 2006-07-06 | 1,230 | 1,252 | 1,230 | 1,239 | 6,500 | 1,239 |
| 2006-07-05 | 1,251 | 1,252 | 1,235 | 1,242 | 12,700 | 1,242 |
| 2006-07-04 | 1,240 | 1,250 | 1,238 | 1,247 | 17,300 | 1,247 |
| 2006-07-03 | 1,237 | 1,240 | 1,228 | 1,240 | 11,700 | 1,240 |
| 2006-06-30 | 1,205 | 1,229 | 1,202 | 1,225 | 14,200 | 1,225 |
| 2006-06-29 | 1,250 | 1,251 | 1,212 | 1,215 | 14,500 | 1,215 |
| 2006-06-28 | 1,271 | 1,271 | 1,247 | 1,249 | 28,500 | 1,249 |
| 2006-06-27 | 1,234 | 1,249 | 1,231 | 1,247 | 14,400 | 1,247 |
| 2006-06-26 | 1,205 | 1,227 | 1,200 | 1,222 | 17,300 | 1,222 |
| 2006-06-23 | 1,207 | 1,207 | 1,191 | 1,203 | 13,000 | 1,203 |
| 2006-06-22 | 1,201 | 1,221 | 1,180 | 1,207 | 18,500 | 1,207 |
| 2006-06-21 | 1,212 | 1,227 | 1,203 | 1,207 | 17,400 | 1,207 |
| 2006-06-20 | 1,233 | 1,233 | 1,193 | 1,212 | 11,500 | 1,212 |
| 2006-06-19 | 1,176 | 1,237 | 1,171 | 1,193 | 17,600 | 1,193 |
| 2006-06-16 | 1,161 | 1,175 | 1,152 | 1,170 | 16,700 | 1,170 |
| 2006-06-15 | 1,140 | 1,148 | 1,120 | 1,139 | 4,300 | 1,139 |
| 2006-06-14 | 1,106 | 1,130 | 1,101 | 1,116 | 11,900 | 1,116 |
| 2006-06-13 | 1,120 | 1,120 | 1,106 | 1,106 | 22,900 | 1,106 |
| 2006-06-12 | 1,145 | 1,145 | 1,112 | 1,122 | 31,800 | 1,122 |
| 2006-06-09 | 1,171 | 1,171 | 1,080 | 1,146 | 24,800 | 1,146 |
| 2006-06-08 | 1,200 | 1,200 | 1,171 | 1,172 | 21,200 | 1,172 |
| 2006-06-07 | 1,218 | 1,220 | 1,206 | 1,211 | 15,900 | 1,211 |
| 2006-06-06 | 1,226 | 1,232 | 1,214 | 1,214 | 17,000 | 1,214 |
| 2006-06-05 | 1,249 | 1,249 | 1,220 | 1,226 | 10,500 | 1,226 |
| 2006-06-02 | 1,244 | 1,244 | 1,218 | 1,229 | 14,600 | 1,229 |
| 2006-06-01 | 1,219 | 1,277 | 1,218 | 1,249 | 19,400 | 1,249 |
| 2006-05-31 | 1,227 | 1,236 | 1,215 | 1,221 | 26,600 | 1,221 |
| 2006-05-30 | 1,235 | 1,250 | 1,220 | 1,243 | 33,700 | 1,243 |
| 2006-05-29 | 1,285 | 1,293 | 1,240 | 1,270 | 50,400 | 1,270 |
| 2006-05-26 | 1,290 | 1,291 | 1,275 | 1,285 | 8,300 | 1,285 |
| 2006-05-25 | 1,296 | 1,296 | 1,268 | 1,291 | 36,400 | 1,291 |
| 2006-05-24 | 1,280 | 1,296 | 1,278 | 1,296 | 59,900 | 1,296 |
| 2006-05-23 | 1,286 | 1,290 | 1,268 | 1,270 | 20,700 | 1,270 |
| 2006-05-22 | 1,314 | 1,319 | 1,295 | 1,295 | 13,500 | 1,295 |
| 2006-05-19 | 1,306 | 1,315 | 1,295 | 1,314 | 24,000 | 1,314 |
| 2006-05-18 | 1,289 | 1,324 | 1,270 | 1,311 | 42,500 | 1,311 |
| 2006-05-17 | 1,293 | 1,293 | 1,280 | 1,287 | 259,900 | 1,287 |
| 2006-05-16 | 1,305 | 1,318 | 1,292 | 1,299 | 115,700 | 1,299 |
| 2006-05-15 | 1,379 | 1,379 | 1,320 | 1,325 | 51,400 | 1,325 |
| 2006-05-12 | 1,400 | 1,400 | 1,380 | 1,388 | 19,600 | 1,388 |
| 2006-05-11 | 1,425 | 1,426 | 1,400 | 1,409 | 18,200 | 1,409 |
| 2006-05-10 | 1,442 | 1,442 | 1,424 | 1,427 | 38,000 | 1,427 |
| 2006-05-09 | 1,443 | 1,460 | 1,430 | 1,442 | 41,700 | 1,442 |
| 2006-05-08 | 1,521 | 1,523 | 1,510 | 1,513 | 6,300 | 1,513 |
| 2006-05-02 | 1,533 | 1,534 | 1,511 | 1,521 | 2,600 | 1,521 |
| 2006-05-01 | 1,531 | 1,531 | 1,520 | 1,520 | 900 | 1,520 |
| 2006-04-28 | 1,564 | 1,564 | 1,500 | 1,530 | 16,000 | 1,530 |
| 2006-04-27 | 1,525 | 1,535 | 1,525 | 1,534 | 6,400 | 1,534 |
| 2006-04-26 | 1,535 | 1,535 | 1,500 | 1,524 | 9,800 | 1,524 |
| 2006-04-25 | 1,517 | 1,528 | 1,506 | 1,528 | 1,500 | 1,528 |
| 2006-04-24 | 1,533 | 1,548 | 1,518 | 1,521 | 2,800 | 1,521 |
| 2006-04-21 | 1,520 | 1,545 | 1,520 | 1,542 | 6,700 | 1,542 |
| 2006-04-20 | 1,520 | 1,542 | 1,517 | 1,541 | 2,900 | 1,541 |
| 2006-04-19 | 1,533 | 1,533 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2006-04-18 | 1,537 | 1,539 | 1,521 | 1,524 | 5,000 | 1,524 |
| 2006-04-17 | 1,517 | 1,528 | 1,516 | 1,528 | 3,300 | 1,528 |
| 2006-04-14 | 1,538 | 1,538 | 1,515 | 1,516 | 5,300 | 1,516 |
| 2006-04-13 | 1,525 | 1,541 | 1,521 | 1,526 | 6,800 | 1,526 |
| 2006-04-12 | 1,551 | 1,552 | 1,526 | 1,527 | 8,700 | 1,527 |
| 2006-04-11 | 1,565 | 1,569 | 1,550 | 1,555 | 12,400 | 1,555 |
| 2006-04-10 | 1,573 | 1,576 | 1,560 | 1,574 | 12,700 | 1,574 |
| 2006-04-07 | 1,570 | 1,576 | 1,559 | 1,573 | 5,200 | 1,573 |
| 2006-04-06 | 1,546 | 1,575 | 1,546 | 1,574 | 3,000 | 1,574 |
| 2006-04-05 | 1,590 | 1,612 | 1,575 | 1,576 | 10,000 | 1,576 |
| 2006-04-04 | 1,573 | 1,590 | 1,573 | 1,588 | 2,800 | 1,588 |
| 2006-04-03 | 1,574 | 1,589 | 1,566 | 1,573 | 5,000 | 1,573 |
| 2006-03-31 | 1,582 | 1,582 | 1,570 | 1,570 | 1,600 | 1,570 |
| 2006-03-30 | 1,593 | 1,593 | 1,578 | 1,581 | 1,500 | 1,581 |
| 2006-03-29 | 1,603 | 1,605 | 1,593 | 1,593 | 2,300 | 1,593 |
| 2006-03-28 | 1,602 | 1,614 | 1,584 | 1,596 | 14,000 | 1,596 |
| 2006-03-27 | 1,566 | 1,576 | 1,566 | 1,571 | 3,600 | 1,571 |
| 2006-03-24 | 1,556 | 1,564 | 1,556 | 1,562 | 1,800 | 1,562 |
| 2006-03-23 | 1,561 | 1,568 | 1,556 | 1,562 | 5,700 | 1,562 |
| 2006-03-22 | 1,554 | 1,583 | 1,554 | 1,578 | 3,900 | 1,578 |
| 2006-03-20 | 1,550 | 1,585 | 1,550 | 1,584 | 4,800 | 1,584 |
| 2006-03-17 | 1,538 | 1,566 | 1,538 | 1,550 | 2,800 | 1,550 |
| 2006-03-16 | 1,590 | 1,590 | 1,520 | 1,535 | 3,100 | 1,535 |
| 2006-03-15 | 1,578 | 1,596 | 1,577 | 1,577 | 3,400 | 1,577 |
| 2006-03-14 | 1,599 | 1,599 | 1,561 | 1,577 | 3,300 | 1,577 |
| 2006-03-13 | 1,570 | 1,605 | 1,563 | 1,605 | 4,700 | 1,605 |
| 2006-03-10 | 1,560 | 1,574 | 1,557 | 1,563 | 13,200 | 1,563 |
| 2006-03-09 | 1,537 | 1,564 | 1,537 | 1,560 | 4,100 | 1,560 |
| 2006-03-08 | 1,542 | 1,542 | 1,515 | 1,535 | 7,400 | 1,535 |
| 2006-03-07 | 1,550 | 1,569 | 1,543 | 1,549 | 7,900 | 1,549 |
| 2006-03-06 | 1,555 | 1,561 | 1,504 | 1,551 | 9,000 | 1,551 |
| 2006-03-03 | 1,550 | 1,559 | 1,530 | 1,558 | 7,800 | 1,558 |
| 2006-03-02 | 1,556 | 1,578 | 1,548 | 1,556 | 3,900 | 1,556 |
| 2006-03-01 | 1,576 | 1,576 | 1,553 | 1,560 | 4,200 | 1,560 |
| 2006-02-28 | 1,585 | 1,585 | 1,565 | 1,575 | 11,400 | 1,575 |
| 2006-02-27 | 1,607 | 1,609 | 1,598 | 1,598 | 27,300 | 1,598 |
| 2006-02-24 | 1,602 | 1,610 | 1,585 | 1,603 | 9,500 | 1,603 |
| 2006-02-23 | 1,605 | 1,615 | 1,585 | 1,605 | 19,100 | 1,605 |
| 2006-02-22 | 1,603 | 1,620 | 1,599 | 1,603 | 33,700 | 1,603 |
| 2006-02-21 | 1,602 | 1,614 | 1,590 | 1,603 | 8,600 | 1,603 |
| 2006-02-20 | 1,599 | 1,618 | 1,588 | 1,601 | 15,300 | 1,601 |
| 2006-02-17 | 1,608 | 1,608 | 1,563 | 1,588 | 11,900 | 1,588 |
| 2006-02-16 | 1,610 | 1,610 | 1,601 | 1,608 | 7,000 | 1,608 |
| 2006-02-15 | 1,600 | 1,610 | 1,600 | 1,603 | 6,300 | 1,603 |
| 2006-02-14 | 1,599 | 1,600 | 1,580 | 1,600 | 5,700 | 1,600 |
| 2006-02-13 | 1,630 | 1,630 | 1,595 | 1,600 | 12,000 | 1,600 |
| 2006-02-10 | 1,645 | 1,645 | 1,603 | 1,631 | 8,200 | 1,631 |
| 2006-02-09 | 1,650 | 1,650 | 1,600 | 1,645 | 16,100 | 1,645 |
| 2006-02-08 | 1,678 | 1,678 | 1,650 | 1,650 | 9,400 | 1,650 |
| 2006-02-07 | 1,680 | 1,680 | 1,661 | 1,667 | 5,300 | 1,667 |
| 2006-02-06 | 1,679 | 1,679 | 1,661 | 1,679 | 4,300 | 1,679 |
| 2006-02-03 | 1,681 | 1,681 | 1,660 | 1,677 | 13,700 | 1,677 |
| 2006-02-02 | 1,679 | 1,680 | 1,674 | 1,680 | 13,100 | 1,680 |
| 2006-02-01 | 1,672 | 1,678 | 1,665 | 1,669 | 7,900 | 1,669 |
| 2006-01-31 | 1,661 | 1,672 | 1,660 | 1,672 | 8,900 | 1,672 |
| 2006-01-30 | 1,669 | 1,669 | 1,654 | 1,660 | 10,100 | 1,660 |
| 2006-01-27 | 1,658 | 1,659 | 1,642 | 1,652 | 33,300 | 1,652 |
| 2006-01-26 | 1,650 | 1,657 | 1,645 | 1,650 | 17,300 | 1,650 |
| 2006-01-25 | 1,620 | 1,643 | 1,607 | 1,640 | 9,200 | 1,640 |
| 2006-01-24 | 1,600 | 1,633 | 1,600 | 1,627 | 6,800 | 1,627 |
| 2006-01-23 | 1,606 | 1,618 | 1,600 | 1,600 | 10,300 | 1,600 |
| 2006-01-20 | 1,639 | 1,639 | 1,600 | 1,605 | 13,900 | 1,605 |
| 2006-01-19 | 1,545 | 1,642 | 1,545 | 1,601 | 15,800 | 1,601 |
| 2006-01-18 | 1,630 | 1,633 | 1,562 | 1,575 | 15,200 | 1,575 |
| 2006-01-17 | 1,655 | 1,655 | 1,641 | 1,641 | 10,600 | 1,641 |
| 2006-01-16 | 1,640 | 1,649 | 1,640 | 1,646 | 5,300 | 1,646 |
| 2006-01-13 | 1,647 | 1,651 | 1,640 | 1,640 | 9,200 | 1,640 |
| 2006-01-12 | 1,634 | 1,647 | 1,630 | 1,646 | 6,700 | 1,646 |
| 2006-01-11 | 1,643 | 1,645 | 1,630 | 1,634 | 17,400 | 1,634 |
| 2006-01-10 | 1,656 | 1,656 | 1,642 | 1,642 | 15,600 | 1,642 |
| 2006-01-06 | 1,643 | 1,654 | 1,639 | 1,644 | 14,100 | 1,644 |
| 2006-01-05 | 1,636 | 1,648 | 1,630 | 1,635 | 15,900 | 1,635 |
| 2006-01-04 | 1,620 | 1,632 | 1,617 | 1,621 | 6,800 | 1,621 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
