7609 ダイトロン(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 | 1,836 | 1,866 | 1,836 | 1,851 | 38,000 | 1,851 |
| 2006-12-28 | 1,874 | 1,877 | 1,860 | 1,866 | 64,100 | 1,866 |
| 2006-12-27 | 1,864 | 1,880 | 1,860 | 1,877 | 70,400 | 1,877 |
| 2006-12-26 | 1,837 | 1,864 | 1,825 | 1,864 | 46,400 | 1,864 |
| 2006-12-25 | 1,850 | 1,853 | 1,821 | 1,853 | 70,100 | 1,853 |
| 2006-12-22 | 1,860 | 1,860 | 1,845 | 1,857 | 63,800 | 1,857 |
| 2006-12-21 | 1,875 | 1,884 | 1,862 | 1,870 | 62,000 | 1,870 |
| 2006-12-20 | 1,860 | 1,889 | 1,860 | 1,884 | 67,500 | 1,884 |
| 2006-12-19 | 1,895 | 1,898 | 1,858 | 1,863 | 121,000 | 1,863 |
| 2006-12-18 | 1,880 | 1,906 | 1,865 | 1,898 | 177,900 | 1,898 |
| 2006-12-15 | 1,824 | 1,859 | 1,822 | 1,852 | 97,900 | 1,852 |
| 2006-12-14 | 1,835 | 1,852 | 1,825 | 1,837 | 113,100 | 1,837 |
| 2006-12-13 | 1,865 | 1,866 | 1,842 | 1,855 | 76,000 | 1,855 |
| 2006-12-12 | 1,875 | 1,881 | 1,853 | 1,872 | 102,500 | 1,872 |
| 2006-12-11 | 1,880 | 1,887 | 1,861 | 1,867 | 162,900 | 1,867 |
| 2006-12-08 | 1,816 | 1,855 | 1,815 | 1,842 | 176,900 | 1,842 |
| 2006-12-07 | 1,807 | 1,824 | 1,801 | 1,811 | 101,100 | 1,811 |
| 2006-12-06 | 1,795 | 1,800 | 1,774 | 1,800 | 126,700 | 1,800 |
| 2006-12-05 | 1,820 | 1,820 | 1,764 | 1,797 | 263,900 | 1,797 |
| 2006-12-04 | 1,794 | 1,829 | 1,771 | 1,811 | 599,900 | 1,811 |
| 2006-12-01 | 1,704 | 1,760 | 1,690 | 1,734 | 627,200 | 1,734 |
| 2006-11-30 | 1,615 | 1,655 | 1,612 | 1,627 | 373,700 | 1,627 |
| 2006-11-29 | 1,605 | 1,608 | 1,591 | 1,599 | 162,300 | 1,599 |
| 2006-11-28 | 1,609 | 1,621 | 1,602 | 1,613 | 142,400 | 1,613 |
| 2006-11-27 | 1,615 | 1,654 | 1,613 | 1,648 | 98,200 | 1,648 |
| 2006-11-24 | 1,583 | 1,628 | 1,583 | 1,627 | 156,700 | 1,627 |
| 2006-11-22 | 1,472 | 1,597 | 1,472 | 1,582 | 283,200 | 1,582 |
| 2006-11-21 | 1,630 | 1,670 | 1,630 | 1,652 | 59,600 | 1,652 |
| 2006-11-20 | 1,683 | 1,689 | 1,607 | 1,616 | 119,700 | 1,616 |
| 2006-11-17 | 1,755 | 1,775 | 1,723 | 1,729 | 37,300 | 1,729 |
| 2006-11-16 | 1,791 | 1,794 | 1,760 | 1,764 | 38,900 | 1,764 |
| 2006-11-15 | 1,811 | 1,818 | 1,750 | 1,770 | 70,000 | 1,770 |
| 2006-11-14 | 1,730 | 1,811 | 1,730 | 1,800 | 91,000 | 1,800 |
| 2006-11-13 | 1,695 | 1,735 | 1,685 | 1,700 | 112,700 | 1,700 |
| 2006-11-10 | 1,856 | 1,857 | 1,716 | 1,755 | 177,500 | 1,755 |
| 2006-11-09 | 1,851 | 1,870 | 1,848 | 1,857 | 60,300 | 1,857 |
| 2006-11-08 | 1,894 | 1,894 | 1,853 | 1,854 | 68,300 | 1,854 |
| 2006-11-07 | 1,925 | 1,927 | 1,870 | 1,883 | 81,500 | 1,883 |
| 2006-11-06 | 1,919 | 1,924 | 1,893 | 1,911 | 130,600 | 1,911 |
| 2006-11-02 | 1,855 | 1,878 | 1,855 | 1,877 | 90,800 | 1,877 |
| 2006-11-01 | 1,817 | 1,859 | 1,808 | 1,846 | 59,600 | 1,846 |
| 2006-10-31 | 1,806 | 1,834 | 1,806 | 1,817 | 63,100 | 1,817 |
| 2006-10-30 | 1,851 | 1,851 | 1,818 | 1,833 | 75,200 | 1,833 |
| 2006-10-27 | 1,910 | 1,914 | 1,848 | 1,860 | 102,800 | 1,860 |
| 2006-10-26 | 1,850 | 1,889 | 1,843 | 1,888 | 75,300 | 1,888 |
| 2006-10-25 | 1,820 | 1,832 | 1,812 | 1,829 | 74,700 | 1,829 |
| 2006-10-24 | 1,874 | 1,879 | 1,826 | 1,834 | 121,200 | 1,834 |
| 2006-10-23 | 1,870 | 1,897 | 1,860 | 1,868 | 78,100 | 1,868 |
| 2006-10-20 | 1,860 | 1,909 | 1,860 | 1,889 | 77,800 | 1,889 |
| 2006-10-19 | 1,906 | 1,911 | 1,870 | 1,878 | 117,400 | 1,878 |
| 2006-10-18 | 1,915 | 1,920 | 1,882 | 1,912 | 137,300 | 1,912 |
| 2006-10-17 | 1,890 | 1,930 | 1,873 | 1,925 | 242,900 | 1,925 |
| 2006-10-16 | 1,845 | 1,874 | 1,830 | 1,870 | 188,000 | 1,870 |
| 2006-10-13 | 1,790 | 1,823 | 1,789 | 1,817 | 142,000 | 1,817 |
| 2006-10-12 | 1,790 | 1,790 | 1,768 | 1,768 | 97,700 | 1,768 |
| 2006-10-11 | 1,789 | 1,849 | 1,786 | 1,791 | 217,200 | 1,791 |
| 2006-10-10 | 1,713 | 1,785 | 1,713 | 1,769 | 123,000 | 1,769 |
| 2006-10-06 | 1,764 | 1,780 | 1,757 | 1,763 | 122,800 | 1,763 |
| 2006-10-05 | 1,786 | 1,797 | 1,778 | 1,794 | 159,100 | 1,794 |
| 2006-10-04 | 1,760 | 1,788 | 1,750 | 1,756 | 193,200 | 1,756 |
| 2006-10-03 | 1,672 | 1,735 | 1,667 | 1,734 | 112,600 | 1,734 |
| 2006-10-02 | 1,670 | 1,714 | 1,660 | 1,702 | 154,800 | 1,702 |
| 2006-09-29 | 1,649 | 1,650 | 1,622 | 1,643 | 93,200 | 1,643 |
| 2006-09-28 | 1,681 | 1,681 | 1,642 | 1,650 | 187,100 | 1,650 |
| 2006-09-27 | 1,549 | 1,598 | 1,540 | 1,591 | 208,700 | 1,591 |
| 2006-09-26 | 1,460 | 1,517 | 1,460 | 1,498 | 93,700 | 1,498 |
| 2006-09-25 | 1,467 | 1,467 | 1,380 | 1,434 | 51,500 | 1,434 |
| 2006-09-22 | 1,486 | 1,496 | 1,456 | 1,467 | 36,300 | 1,467 |
| 2006-09-21 | 1,458 | 1,520 | 1,455 | 1,504 | 67,900 | 1,504 |
| 2006-09-20 | 1,502 | 1,515 | 1,459 | 1,460 | 55,500 | 1,460 |
| 2006-09-19 | 1,510 | 1,528 | 1,510 | 1,510 | 28,200 | 1,510 |
| 2006-09-15 | 1,526 | 1,540 | 1,515 | 1,516 | 58,600 | 1,516 |
| 2006-09-14 | 1,529 | 1,549 | 1,521 | 1,524 | 53,300 | 1,524 |
| 2006-09-13 | 1,565 | 1,583 | 1,500 | 1,510 | 114,000 | 1,510 |
| 2006-09-12 | 1,510 | 1,570 | 1,500 | 1,546 | 203,100 | 1,546 |
| 2006-09-11 | 1,515 | 1,515 | 1,490 | 1,490 | 28,800 | 1,490 |
| 2006-09-08 | 1,480 | 1,518 | 1,480 | 1,506 | 50,000 | 1,506 |
| 2006-09-07 | 1,509 | 1,510 | 1,482 | 1,482 | 43,300 | 1,482 |
| 2006-09-06 | 1,506 | 1,522 | 1,491 | 1,492 | 26,000 | 1,492 |
| 2006-09-05 | 1,506 | 1,524 | 1,500 | 1,516 | 34,200 | 1,516 |
| 2006-09-04 | 1,476 | 1,517 | 1,475 | 1,506 | 56,700 | 1,506 |
| 2006-09-01 | 1,494 | 1,506 | 1,475 | 1,483 | 30,900 | 1,483 |
| 2006-08-31 | 1,505 | 1,530 | 1,485 | 1,494 | 50,600 | 1,494 |
| 2006-08-30 | 1,460 | 1,510 | 1,460 | 1,508 | 55,100 | 1,508 |
| 2006-08-29 | 1,459 | 1,481 | 1,450 | 1,466 | 19,400 | 1,466 |
| 2006-08-28 | 1,496 | 1,508 | 1,450 | 1,456 | 45,300 | 1,456 |
| 2006-08-25 | 1,471 | 1,498 | 1,468 | 1,480 | 50,900 | 1,480 |
| 2006-08-24 | 1,505 | 1,511 | 1,464 | 1,487 | 36,300 | 1,487 |
| 2006-08-23 | 1,521 | 1,522 | 1,495 | 1,496 | 35,000 | 1,496 |
| 2006-08-22 | 1,497 | 1,530 | 1,491 | 1,518 | 75,700 | 1,518 |
| 2006-08-21 | 1,538 | 1,539 | 1,511 | 1,523 | 35,600 | 1,523 |
| 2006-08-18 | 1,530 | 1,533 | 1,502 | 1,520 | 47,500 | 1,520 |
| 2006-08-17 | 1,500 | 1,536 | 1,497 | 1,522 | 88,100 | 1,522 |
| 2006-08-16 | 1,508 | 1,518 | 1,484 | 1,493 | 63,500 | 1,493 |
| 2006-08-15 | 1,541 | 1,549 | 1,482 | 1,508 | 175,400 | 1,508 |
| 2006-08-14 | 1,459 | 1,545 | 1,442 | 1,525 | 284,100 | 1,525 |
| 2006-08-11 | 1,379 | 1,400 | 1,365 | 1,379 | 78,700 | 1,379 |
| 2006-08-10 | 1,364 | 1,389 | 1,364 | 1,379 | 24,100 | 1,379 |
| 2006-08-09 | 1,360 | 1,389 | 1,330 | 1,370 | 44,300 | 1,370 |
| 2006-08-08 | 1,273 | 1,376 | 1,273 | 1,366 | 82,100 | 1,366 |
| 2006-08-07 | 1,400 | 1,418 | 1,300 | 1,310 | 108,900 | 1,310 |
| 2006-08-04 | 1,420 | 1,426 | 1,365 | 1,400 | 97,300 | 1,400 |
| 2006-08-03 | 1,470 | 1,485 | 1,388 | 1,429 | 135,500 | 1,429 |
| 2006-08-02 | 1,529 | 1,530 | 1,477 | 1,488 | 118,300 | 1,488 |
| 2006-08-01 | 1,602 | 1,639 | 1,595 | 1,612 | 48,500 | 1,612 |
| 2006-07-31 | 1,630 | 1,635 | 1,580 | 1,602 | 50,500 | 1,602 |
| 2006-07-28 | 1,500 | 1,586 | 1,481 | 1,562 | 60,500 | 1,562 |
| 2006-07-27 | 1,500 | 1,514 | 1,470 | 1,500 | 29,400 | 1,500 |
| 2006-07-26 | 1,550 | 1,560 | 1,464 | 1,487 | 21,000 | 1,487 |
| 2006-07-25 | 1,580 | 1,605 | 1,542 | 1,544 | 27,200 | 1,544 |
| 2006-07-24 | 1,528 | 1,570 | 1,497 | 1,532 | 16,800 | 1,532 |
| 2006-07-21 | 1,549 | 1,556 | 1,520 | 1,540 | 20,600 | 1,540 |
| 2006-07-20 | 1,562 | 1,565 | 1,533 | 1,549 | 36,900 | 1,549 |
| 2006-07-19 | 1,455 | 1,526 | 1,405 | 1,442 | 35,400 | 1,442 |
| 2006-07-18 | 1,542 | 1,580 | 1,451 | 1,451 | 57,900 | 1,451 |
| 2006-07-14 | 1,602 | 1,645 | 1,580 | 1,602 | 37,300 | 1,602 |
| 2006-07-13 | 1,608 | 1,689 | 1,601 | 1,634 | 32,900 | 1,634 |
| 2006-07-12 | 1,676 | 1,715 | 1,625 | 1,626 | 24,600 | 1,626 |
| 2006-07-11 | 1,700 | 1,725 | 1,650 | 1,670 | 26,800 | 1,670 |
| 2006-07-10 | 1,650 | 1,710 | 1,632 | 1,682 | 57,000 | 1,682 |
| 2006-07-07 | 1,750 | 1,761 | 1,659 | 1,700 | 36,600 | 1,700 |
| 2006-07-06 | 1,745 | 1,778 | 1,740 | 1,743 | 50,400 | 1,743 |
| 2006-07-05 | 1,739 | 1,776 | 1,739 | 1,764 | 60,100 | 1,764 |
| 2006-07-04 | 1,730 | 1,800 | 1,720 | 1,781 | 198,000 | 1,781 |
| 2006-07-03 | 1,711 | 1,769 | 1,711 | 1,734 | 90,600 | 1,734 |
| 2006-06-30 | 1,755 | 1,780 | 1,702 | 1,707 | 165,000 | 1,707 |
| 2006-06-29 | 1,690 | 1,755 | 1,685 | 1,750 | 352,900 | 1,750 |
| 2006-06-28 | 1,669 | 1,712 | 1,636 | 1,696 | 141,800 | 1,696 |
| 2006-06-27 | 1,620 | 1,693 | 1,612 | 1,680 | 189,400 | 1,680 |
| 2006-06-26 | 1,560 | 1,620 | 1,539 | 1,610 | 79,600 | 1,610 |
| 2006-06-23 | 1,535 | 1,559 | 1,520 | 1,559 | 46,700 | 1,559 |
| 2006-06-22 | 1,535 | 1,559 | 1,525 | 1,540 | 46,400 | 1,540 |
| 2006-06-21 | 1,520 | 1,541 | 1,500 | 1,522 | 40,200 | 1,522 |
| 2006-06-20 | 1,513 | 1,559 | 1,512 | 1,513 | 49,000 | 1,513 |
| 2006-06-19 | 1,530 | 1,545 | 1,511 | 1,524 | 40,700 | 1,524 |
| 2006-06-16 | 1,520 | 1,550 | 1,496 | 1,510 | 69,500 | 1,510 |
| 2006-06-15 | 1,480 | 1,510 | 1,430 | 1,473 | 55,200 | 1,473 |
| 2006-06-14 | 1,399 | 1,450 | 1,380 | 1,410 | 38,400 | 1,410 |
| 2006-06-13 | 1,412 | 1,484 | 1,405 | 1,440 | 41,900 | 1,440 |
| 2006-06-12 | 1,344 | 1,477 | 1,340 | 1,464 | 96,500 | 1,464 |
| 2006-06-09 | 1,322 | 1,365 | 1,280 | 1,343 | 67,200 | 1,343 |
| 2006-06-08 | 1,340 | 1,340 | 1,262 | 1,291 | 107,100 | 1,291 |
| 2006-06-07 | 1,410 | 1,438 | 1,380 | 1,380 | 54,400 | 1,380 |
| 2006-06-06 | 1,385 | 1,479 | 1,385 | 1,413 | 83,400 | 1,413 |
| 2006-06-05 | 1,464 | 1,495 | 1,398 | 1,445 | 86,800 | 1,445 |
| 2006-06-02 | 1,466 | 1,469 | 1,309 | 1,464 | 145,900 | 1,464 |
| 2006-06-01 | 1,532 | 1,570 | 1,466 | 1,466 | 109,000 | 1,466 |
| 2006-05-31 | 1,517 | 1,560 | 1,515 | 1,525 | 64,600 | 1,525 |
| 2006-05-30 | 1,602 | 1,610 | 1,583 | 1,607 | 41,900 | 1,607 |
| 2006-05-29 | 1,659 | 1,659 | 1,613 | 1,621 | 36,900 | 1,621 |
| 2006-05-26 | 1,680 | 1,685 | 1,635 | 1,665 | 38,100 | 1,665 |
| 2006-05-25 | 1,720 | 1,720 | 1,651 | 1,680 | 53,100 | 1,680 |
| 2006-05-24 | 1,680 | 1,702 | 1,670 | 1,700 | 51,900 | 1,700 |
| 2006-05-23 | 1,690 | 1,700 | 1,661 | 1,680 | 57,200 | 1,680 |
| 2006-05-22 | 1,758 | 1,780 | 1,670 | 1,680 | 169,000 | 1,680 |
| 2006-05-19 | 1,632 | 1,680 | 1,628 | 1,668 | 80,000 | 1,668 |
| 2006-05-18 | 1,560 | 1,612 | 1,550 | 1,602 | 72,600 | 1,602 |
| 2006-05-17 | 1,600 | 1,630 | 1,551 | 1,612 | 83,900 | 1,612 |
| 2006-05-16 | 1,695 | 1,699 | 1,570 | 1,609 | 275,200 | 1,609 |
| 2006-05-15 | 1,636 | 1,636 | 1,636 | 1,636 | 28,700 | 1,636 |
| 2006-05-12 | 1,360 | 1,436 | 1,360 | 1,436 | 35,200 | 1,436 |
| 2006-05-11 | 1,411 | 1,428 | 1,400 | 1,400 | 18,700 | 1,400 |
| 2006-05-10 | 1,412 | 1,443 | 1,396 | 1,430 | 40,600 | 1,430 |
| 2006-05-09 | 1,451 | 1,451 | 1,370 | 1,410 | 68,600 | 1,410 |
| 2006-05-08 | 1,447 | 1,495 | 1,440 | 1,456 | 49,600 | 1,456 |
| 2006-05-02 | 1,480 | 1,495 | 1,471 | 1,487 | 20,200 | 1,487 |
| 2006-05-01 | 1,476 | 1,498 | 1,470 | 1,489 | 36,900 | 1,489 |
| 2006-04-28 | 1,509 | 1,511 | 1,481 | 1,485 | 51,200 | 1,485 |
| 2006-04-27 | 1,545 | 1,545 | 1,520 | 1,523 | 20,500 | 1,523 |
| 2006-04-26 | 1,551 | 1,555 | 1,518 | 1,550 | 27,400 | 1,550 |
| 2006-04-25 | 1,540 | 1,570 | 1,506 | 1,570 | 29,500 | 1,570 |
| 2006-04-24 | 1,540 | 1,570 | 1,501 | 1,555 | 45,400 | 1,555 |
| 2006-04-21 | 1,620 | 1,630 | 1,566 | 1,594 | 42,200 | 1,594 |
| 2006-04-20 | 1,688 | 1,690 | 1,615 | 1,635 | 59,100 | 1,635 |
| 2006-04-19 | 1,605 | 1,660 | 1,600 | 1,638 | 63,300 | 1,638 |
| 2006-04-18 | 1,480 | 1,599 | 1,470 | 1,575 | 80,600 | 1,575 |
| 2006-04-17 | 1,607 | 1,610 | 1,495 | 1,540 | 125,700 | 1,540 |
| 2006-04-14 | 1,650 | 1,675 | 1,615 | 1,622 | 87,300 | 1,622 |
| 2006-04-13 | 1,645 | 1,700 | 1,611 | 1,667 | 98,500 | 1,667 |
| 2006-04-12 | 1,678 | 1,695 | 1,611 | 1,642 | 169,200 | 1,642 |
| 2006-04-11 | 1,785 | 1,835 | 1,705 | 1,738 | 213,600 | 1,738 |
| 2006-04-10 | 1,640 | 1,798 | 1,636 | 1,798 | 292,500 | 1,798 |
| 2006-04-07 | 1,560 | 1,670 | 1,560 | 1,660 | 184,900 | 1,660 |
| 2006-04-06 | 1,531 | 1,569 | 1,506 | 1,555 | 156,500 | 1,555 |
| 2006-04-05 | 1,465 | 1,501 | 1,461 | 1,481 | 158,600 | 1,481 |
| 2006-04-04 | 1,450 | 1,485 | 1,436 | 1,450 | 163,100 | 1,450 |
| 2006-04-03 | 1,431 | 1,454 | 1,411 | 1,428 | 83,200 | 1,428 |
| 2006-03-31 | 1,390 | 1,448 | 1,383 | 1,430 | 113,200 | 1,430 |
| 2006-03-30 | 1,340 | 1,415 | 1,330 | 1,390 | 98,900 | 1,390 |
| 2006-03-29 | 1,330 | 1,340 | 1,310 | 1,324 | 38,100 | 1,324 |
| 2006-03-28 | 1,320 | 1,325 | 1,280 | 1,325 | 23,800 | 1,325 |
| 2006-03-27 | 1,340 | 1,340 | 1,290 | 1,320 | 57,700 | 1,320 |
| 2006-03-24 | 1,330 | 1,370 | 1,324 | 1,340 | 49,800 | 1,340 |
| 2006-03-23 | 1,367 | 1,397 | 1,321 | 1,350 | 114,800 | 1,350 |
| 2006-03-22 | 1,318 | 1,400 | 1,301 | 1,387 | 151,200 | 1,387 |
| 2006-03-20 | 1,228 | 1,293 | 1,224 | 1,280 | 129,200 | 1,280 |
| 2006-03-17 | 1,218 | 1,229 | 1,180 | 1,215 | 24,400 | 1,215 |
| 2006-03-16 | 1,230 | 1,230 | 1,158 | 1,199 | 39,000 | 1,199 |
| 2006-03-15 | 1,203 | 1,220 | 1,203 | 1,208 | 15,100 | 1,208 |
| 2006-03-14 | 1,228 | 1,230 | 1,180 | 1,195 | 22,200 | 1,195 |
| 2006-03-13 | 1,180 | 1,235 | 1,180 | 1,221 | 43,000 | 1,221 |
| 2006-03-10 | 1,176 | 1,179 | 1,158 | 1,174 | 22,000 | 1,174 |
| 2006-03-09 | 1,152 | 1,180 | 1,150 | 1,175 | 17,300 | 1,175 |
| 2006-03-08 | 1,169 | 1,169 | 1,137 | 1,158 | 12,900 | 1,158 |
| 2006-03-07 | 1,180 | 1,190 | 1,130 | 1,170 | 29,500 | 1,170 |
| 2006-03-06 | 1,120 | 1,180 | 1,120 | 1,170 | 22,400 | 1,170 |
| 2006-03-03 | 1,130 | 1,135 | 1,090 | 1,090 | 18,200 | 1,090 |
| 2006-03-02 | 1,142 | 1,165 | 1,130 | 1,130 | 19,000 | 1,130 |
| 2006-03-01 | 1,150 | 1,169 | 1,130 | 1,140 | 23,500 | 1,140 |
| 2006-02-28 | 1,210 | 1,210 | 1,135 | 1,170 | 23,900 | 1,170 |
| 2006-02-27 | 1,230 | 1,250 | 1,210 | 1,212 | 31,300 | 1,212 |
| 2006-02-24 | 1,222 | 1,222 | 1,181 | 1,210 | 33,400 | 1,210 |
| 2006-02-23 | 1,238 | 1,240 | 1,220 | 1,222 | 39,300 | 1,222 |
| 2006-02-22 | 1,200 | 1,245 | 1,190 | 1,210 | 108,300 | 1,210 |
| 2006-02-21 | 1,120 | 1,169 | 1,091 | 1,165 | 65,300 | 1,165 |
| 2006-02-20 | 1,080 | 1,120 | 1,062 | 1,110 | 46,200 | 1,110 |
| 2006-02-17 | 1,148 | 1,148 | 1,060 | 1,080 | 73,900 | 1,080 |
| 2006-02-16 | 1,171 | 1,190 | 1,131 | 1,155 | 116,500 | 1,155 |
| 2006-02-15 | 1,100 | 1,196 | 1,100 | 1,190 | 202,600 | 1,190 |
| 2006-02-14 | 1,078 | 1,078 | 1,001 | 1,052 | 378,400 | 1,052 |
| 2006-02-13 | 979 | 979 | 979 | 979 | 31,000 | 979 |
| 2006-02-10 | 869 | 879 | 850 | 879 | 36,500 | 879 |
| 2006-02-09 | 889 | 895 | 870 | 879 | 8,100 | 879 |
| 2006-02-08 | 892 | 900 | 882 | 889 | 5,200 | 889 |
| 2006-02-07 | 914 | 918 | 895 | 905 | 10,900 | 905 |
| 2006-02-06 | 896 | 906 | 886 | 906 | 41,800 | 906 |
| 2006-02-03 | 880 | 885 | 874 | 880 | 9,000 | 880 |
| 2006-02-02 | 884 | 897 | 884 | 892 | 9,900 | 892 |
| 2006-02-01 | 890 | 890 | 876 | 880 | 11,900 | 880 |
| 2006-01-31 | 898 | 899 | 875 | 890 | 35,100 | 890 |
| 2006-01-30 | 900 | 926 | 898 | 898 | 42,600 | 898 |
| 2006-01-27 | 850 | 895 | 850 | 890 | 38,200 | 890 |
| 2006-01-26 | 850 | 850 | 841 | 846 | 23,200 | 846 |
| 2006-01-25 | 850 | 860 | 832 | 845 | 26,300 | 845 |
| 2006-01-24 | 825 | 857 | 819 | 857 | 35,800 | 857 |
| 2006-01-23 | 821 | 829 | 810 | 826 | 10,500 | 826 |
| 2006-01-20 | 858 | 865 | 836 | 849 | 26,300 | 849 |
| 2006-01-19 | 816 | 850 | 816 | 845 | 15,800 | 845 |
| 2006-01-18 | 859 | 864 | 780 | 836 | 52,100 | 836 |
| 2006-01-17 | 897 | 898 | 870 | 870 | 48,200 | 870 |
| 2006-01-16 | 878 | 898 | 871 | 898 | 40,100 | 898 |
| 2006-01-13 | 890 | 890 | 875 | 877 | 21,600 | 877 |
| 2006-01-12 | 865 | 890 | 865 | 890 | 48,000 | 890 |
| 2006-01-11 | 861 | 869 | 853 | 860 | 10,900 | 860 |
| 2006-01-10 | 880 | 899 | 849 | 861 | 38,900 | 861 |
| 2006-01-06 | 823 | 880 | 823 | 879 | 77,100 | 879 |
| 2006-01-05 | 816 | 830 | 807 | 820 | 40,100 | 820 |
| 2006-01-04 | 808 | 811 | 804 | 810 | 10,500 | 810 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株