7610 (株)テイツー 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 | 9,840 | 9,840 | 9,760 | 9,770 | 233 | 97.70 |
| 2006-12-28 | 9,760 | 9,890 | 9,700 | 9,750 | 433 | 97.50 |
| 2006-12-27 | 9,700 | 9,800 | 9,660 | 9,750 | 1,366 | 97.50 |
| 2006-12-26 | 9,750 | 9,750 | 9,600 | 9,700 | 456 | 97 |
| 2006-12-25 | 9,890 | 9,890 | 9,660 | 9,830 | 1,059 | 98.30 |
| 2006-12-22 | 9,860 | 9,920 | 9,780 | 9,890 | 894 | 98.90 |
| 2006-12-21 | 10,000 | 10,050 | 9,840 | 9,850 | 1,767 | 98.50 |
| 2006-12-20 | 9,830 | 9,960 | 9,800 | 9,900 | 799 | 99 |
| 2006-12-19 | 10,000 | 10,030 | 9,910 | 9,960 | 644 | 99.60 |
| 2006-12-18 | 10,100 | 10,100 | 9,950 | 10,080 | 688 | 100.80 |
| 2006-12-15 | 10,040 | 10,140 | 10,020 | 10,100 | 667 | 101 |
| 2006-12-14 | 10,030 | 10,130 | 10,020 | 10,090 | 674 | 100.90 |
| 2006-12-13 | 10,200 | 10,300 | 10,010 | 10,190 | 1,259 | 101.90 |
| 2006-12-12 | 10,300 | 10,400 | 10,220 | 10,290 | 1,127 | 102.90 |
| 2006-12-11 | 10,100 | 10,240 | 10,100 | 10,200 | 2,023 | 102 |
| 2006-12-08 | 9,940 | 10,190 | 9,850 | 10,000 | 836 | 100 |
| 2006-12-07 | 9,800 | 10,000 | 9,760 | 9,900 | 685 | 99 |
| 2006-12-06 | 9,810 | 9,840 | 9,730 | 9,790 | 232 | 97.90 |
| 2006-12-05 | 9,840 | 9,850 | 9,720 | 9,830 | 275 | 98.30 |
| 2006-12-04 | 9,750 | 9,800 | 9,650 | 9,800 | 362 | 98 |
| 2006-12-01 | 9,760 | 9,850 | 9,750 | 9,850 | 289 | 98.50 |
| 2006-11-30 | 10,000 | 10,000 | 9,670 | 9,870 | 1,006 | 98.70 |
| 2006-11-29 | 9,750 | 9,750 | 9,400 | 9,540 | 1,710 | 95.40 |
| 2006-11-28 | 9,800 | 9,890 | 9,760 | 9,760 | 1,229 | 97.60 |
| 2006-11-27 | 9,750 | 9,800 | 9,740 | 9,780 | 203 | 97.80 |
| 2006-11-24 | 9,800 | 9,800 | 9,700 | 9,800 | 327 | 98 |
| 2006-11-22 | 9,670 | 9,800 | 9,670 | 9,800 | 256 | 98 |
| 2006-11-21 | 9,940 | 9,990 | 9,780 | 9,800 | 281 | 98 |
| 2006-11-20 | 10,000 | 10,110 | 9,800 | 9,900 | 1,190 | 99 |
| 2006-11-17 | 10,250 | 10,250 | 10,060 | 10,100 | 661 | 101 |
| 2006-11-16 | 10,340 | 10,370 | 10,250 | 10,300 | 220 | 103 |
| 2006-11-15 | 10,300 | 10,390 | 10,250 | 10,370 | 471 | 103.70 |
| 2006-11-14 | 10,210 | 10,390 | 10,210 | 10,370 | 248 | 103.70 |
| 2006-11-13 | 10,500 | 10,500 | 10,300 | 10,400 | 544 | 104 |
| 2006-11-10 | 10,350 | 10,560 | 10,280 | 10,450 | 460 | 104.50 |
| 2006-11-09 | 10,350 | 10,380 | 10,270 | 10,350 | 189 | 103.50 |
| 2006-11-08 | 10,450 | 10,700 | 10,360 | 10,370 | 563 | 103.70 |
| 2006-11-07 | 10,410 | 10,470 | 10,350 | 10,440 | 345 | 104.40 |
| 2006-11-06 | 10,490 | 10,500 | 10,350 | 10,490 | 245 | 104.90 |
| 2006-11-02 | 10,600 | 10,600 | 10,400 | 10,500 | 496 | 105 |
| 2006-11-01 | 10,650 | 10,670 | 10,550 | 10,550 | 243 | 105.50 |
| 2006-10-31 | 10,420 | 10,750 | 10,420 | 10,750 | 529 | 107.50 |
| 2006-10-30 | 10,490 | 10,780 | 10,480 | 10,760 | 230 | 107.60 |
| 2006-10-27 | 10,700 | 10,740 | 10,500 | 10,650 | 792 | 106.50 |
| 2006-10-26 | 10,480 | 10,600 | 10,380 | 10,600 | 570 | 106 |
| 2006-10-25 | 10,710 | 10,710 | 10,210 | 10,540 | 1,496 | 105.40 |
| 2006-10-24 | 10,990 | 10,990 | 10,660 | 10,710 | 1,315 | 107.10 |
| 2006-10-23 | 10,500 | 10,650 | 10,400 | 10,590 | 717 | 105.90 |
| 2006-10-20 | 10,500 | 10,500 | 10,300 | 10,350 | 779 | 103.50 |
| 2006-10-19 | 10,100 | 10,390 | 10,050 | 10,310 | 1,520 | 103.10 |
| 2006-10-18 | 10,000 | 10,000 | 9,940 | 10,000 | 195 | 100 |
| 2006-10-17 | 9,970 | 9,990 | 9,880 | 9,970 | 240 | 99.70 |
| 2006-10-16 | 9,960 | 9,960 | 9,800 | 9,950 | 266 | 99.50 |
| 2006-10-13 | 9,700 | 9,800 | 9,650 | 9,800 | 212 | 98 |
| 2006-10-12 | 9,640 | 9,790 | 9,430 | 9,750 | 377 | 97.50 |
| 2006-10-11 | 9,670 | 9,830 | 9,670 | 9,680 | 424 | 96.80 |
| 2006-10-10 | 9,700 | 9,830 | 9,610 | 9,830 | 590 | 98.30 |
| 2006-10-06 | 10,000 | 10,020 | 9,880 | 9,980 | 516 | 99.80 |
| 2006-10-05 | 10,000 | 10,080 | 9,800 | 10,070 | 1,266 | 100.70 |
| 2006-10-04 | 9,950 | 10,080 | 9,870 | 10,050 | 933 | 100.50 |
| 2006-10-03 | 9,800 | 10,000 | 9,760 | 10,000 | 1,076 | 100 |
| 2006-10-02 | 9,590 | 9,880 | 9,520 | 9,850 | 1,076 | 98.50 |
| 2006-09-29 | 9,540 | 9,600 | 9,480 | 9,580 | 761 | 95.80 |
| 2006-09-28 | 9,550 | 9,560 | 9,460 | 9,520 | 598 | 95.20 |
| 2006-09-27 | 9,460 | 9,550 | 9,310 | 9,550 | 353 | 95.50 |
| 2006-09-26 | 9,460 | 9,520 | 9,400 | 9,460 | 326 | 94.60 |
| 2006-09-25 | 9,500 | 9,540 | 9,450 | 9,480 | 321 | 94.80 |
| 2006-09-22 | 9,520 | 9,660 | 9,490 | 9,600 | 845 | 96 |
| 2006-09-21 | 9,920 | 9,940 | 9,550 | 9,700 | 252 | 97 |
| 2006-09-20 | 10,030 | 10,080 | 9,850 | 9,900 | 1,100 | 99 |
| 2006-09-19 | 9,930 | 9,980 | 9,780 | 9,930 | 1,437 | 99.30 |
| 2006-09-15 | 9,450 | 9,490 | 9,150 | 9,430 | 751 | 94.30 |
| 2006-09-14 | 9,650 | 9,780 | 9,400 | 9,550 | 362 | 95.50 |
| 2006-09-13 | 9,650 | 9,920 | 9,450 | 9,700 | 587 | 97 |
| 2006-09-12 | 9,990 | 10,000 | 9,750 | 9,750 | 413 | 97.50 |
| 2006-09-11 | 10,000 | 10,050 | 9,900 | 9,990 | 274 | 99.90 |
| 2006-09-08 | 9,900 | 10,120 | 9,890 | 10,050 | 577 | 100.50 |
| 2006-09-07 | 9,820 | 9,950 | 9,800 | 9,900 | 542 | 99 |
| 2006-09-06 | 9,840 | 9,920 | 9,760 | 9,900 | 734 | 99 |
| 2006-09-05 | 9,900 | 9,950 | 9,850 | 9,870 | 374 | 98.70 |
| 2006-09-04 | 9,860 | 9,940 | 9,800 | 9,900 | 694 | 99 |
| 2006-09-01 | 10,000 | 10,010 | 9,710 | 9,760 | 694 | 97.60 |
| 2006-08-31 | 9,950 | 10,150 | 9,800 | 10,070 | 647 | 100.70 |
| 2006-08-30 | 9,990 | 10,030 | 9,800 | 9,850 | 513 | 98.50 |
| 2006-08-29 | 10,000 | 10,190 | 9,990 | 10,040 | 430 | 100.40 |
| 2006-08-28 | 10,400 | 10,400 | 9,860 | 10,010 | 828 | 100.10 |
| 2006-08-25 | 10,470 | 10,580 | 10,400 | 10,470 | 452 | 104.70 |
| 2006-08-24 | 10,500 | 10,580 | 10,410 | 10,530 | 414 | 105.30 |
| 2006-08-23 | 10,860 | 10,870 | 10,600 | 10,750 | 818 | 107.50 |
| 2006-08-22 | 10,800 | 10,950 | 10,800 | 10,900 | 549 | 109 |
| 2006-08-21 | 11,140 | 11,150 | 10,800 | 10,900 | 848 | 109 |
| 2006-08-18 | 10,830 | 10,970 | 10,780 | 10,940 | 510 | 109.40 |
| 2006-08-17 | 10,940 | 11,250 | 10,830 | 10,830 | 893 | 108.30 |
| 2006-08-16 | 10,490 | 11,080 | 10,480 | 10,930 | 1,204 | 109.30 |
| 2006-08-15 | 10,100 | 11,100 | 10,060 | 10,380 | 1,231 | 103.80 |
| 2006-08-14 | 9,830 | 10,110 | 9,750 | 10,060 | 677 | 100.60 |
| 2006-08-11 | 9,530 | 9,780 | 9,510 | 9,750 | 301 | 97.50 |
| 2006-08-10 | 9,470 | 9,600 | 9,350 | 9,600 | 304 | 96 |
| 2006-08-09 | 9,420 | 9,650 | 9,420 | 9,620 | 261 | 96.20 |
| 2006-08-08 | 9,550 | 9,590 | 9,500 | 9,510 | 237 | 95.10 |
| 2006-08-07 | 9,700 | 9,760 | 9,510 | 9,620 | 242 | 96.20 |
| 2006-08-04 | 9,690 | 9,780 | 9,560 | 9,780 | 463 | 97.80 |
| 2006-08-03 | 9,370 | 9,910 | 9,340 | 9,690 | 562 | 96.90 |
| 2006-08-02 | 9,110 | 9,380 | 9,100 | 9,340 | 391 | 93.40 |
| 2006-08-01 | 9,530 | 9,530 | 9,000 | 9,300 | 723 | 93 |
| 2006-07-31 | 9,500 | 9,800 | 9,010 | 9,430 | 1,263 | 94.30 |
| 2006-07-28 | 8,680 | 8,900 | 8,540 | 8,840 | 769 | 88.40 |
| 2006-07-27 | 8,800 | 8,800 | 8,590 | 8,780 | 952 | 87.80 |
| 2006-07-26 | 9,330 | 9,360 | 8,650 | 8,900 | 1,003 | 89 |
| 2006-07-25 | 9,410 | 9,690 | 9,350 | 9,350 | 493 | 93.50 |
| 2006-07-24 | 9,440 | 9,490 | 9,300 | 9,400 | 623 | 94 |
| 2006-07-21 | 9,600 | 9,760 | 9,500 | 9,740 | 457 | 97.40 |
| 2006-07-20 | 9,350 | 9,840 | 9,350 | 9,840 | 618 | 98.40 |
| 2006-07-19 | 9,480 | 9,600 | 9,200 | 9,310 | 1,951 | 93.10 |
| 2006-07-18 | 10,520 | 10,600 | 9,980 | 9,980 | 1,285 | 99.80 |
| 2006-07-14 | 10,650 | 10,800 | 10,560 | 10,700 | 560 | 107 |
| 2006-07-13 | 11,100 | 11,100 | 10,920 | 11,000 | 693 | 110 |
| 2006-07-12 | 11,150 | 11,200 | 11,120 | 11,130 | 282 | 111.30 |
| 2006-07-11 | 11,210 | 11,340 | 11,200 | 11,280 | 251 | 112.80 |
| 2006-07-10 | 11,010 | 11,550 | 11,010 | 11,300 | 481 | 113 |
| 2006-07-07 | 11,510 | 11,550 | 11,380 | 11,400 | 270 | 114 |
| 2006-07-06 | 11,490 | 11,600 | 11,450 | 11,500 | 288 | 115 |
| 2006-07-05 | 11,680 | 11,690 | 11,420 | 11,650 | 483 | 116.50 |
| 2006-07-04 | 11,560 | 11,730 | 11,560 | 11,700 | 389 | 117 |
| 2006-07-03 | 11,540 | 11,560 | 11,500 | 11,550 | 296 | 115.50 |
| 2006-06-30 | 11,610 | 11,610 | 11,420 | 11,540 | 489 | 115.40 |
| 2006-06-29 | 11,480 | 11,550 | 11,400 | 11,410 | 226 | 114.10 |
| 2006-06-28 | 11,590 | 11,600 | 11,490 | 11,500 | 692 | 115 |
| 2006-06-27 | 11,890 | 11,890 | 11,400 | 11,520 | 571 | 115.20 |
| 2006-06-26 | 11,760 | 11,900 | 11,290 | 11,500 | 1,855 | 115 |
| 2006-06-23 | 11,950 | 13,490 | 11,860 | 12,360 | 4,347 | 123.60 |
| 2006-06-22 | 11,700 | 11,910 | 11,600 | 11,750 | 505 | 117.50 |
| 2006-06-21 | 11,400 | 11,500 | 11,300 | 11,500 | 380 | 115 |
| 2006-06-20 | 11,450 | 11,450 | 11,210 | 11,320 | 583 | 113.20 |
| 2006-06-19 | 11,090 | 11,490 | 11,080 | 11,290 | 661 | 112.90 |
| 2006-06-16 | 11,120 | 11,180 | 11,030 | 11,080 | 790 | 110.80 |
| 2006-06-15 | 11,200 | 11,210 | 10,800 | 10,920 | 899 | 109.20 |
| 2006-06-14 | 10,800 | 11,500 | 10,760 | 10,810 | 1,948 | 108.10 |
| 2006-06-13 | 11,500 | 11,700 | 10,790 | 11,000 | 1,387 | 110 |
| 2006-06-12 | 10,560 | 12,050 | 10,500 | 12,050 | 1,085 | 120.50 |
| 2006-06-09 | 10,490 | 10,600 | 10,410 | 10,550 | 1,024 | 105.50 |
| 2006-06-08 | 10,900 | 10,900 | 10,400 | 10,550 | 923 | 105.50 |
| 2006-06-07 | 11,020 | 11,120 | 11,020 | 11,020 | 762 | 110.20 |
| 2006-06-06 | 11,100 | 11,290 | 11,000 | 11,180 | 637 | 111.80 |
| 2006-06-05 | 11,480 | 11,480 | 10,800 | 11,300 | 491 | 113 |
| 2006-06-02 | 11,550 | 11,840 | 10,500 | 11,480 | 1,149 | 114.80 |
| 2006-06-01 | 12,110 | 12,350 | 11,600 | 11,950 | 613 | 119.50 |
| 2006-05-31 | 12,600 | 12,680 | 12,030 | 12,310 | 916 | 123.10 |
| 2006-05-30 | 12,290 | 12,420 | 12,140 | 12,400 | 515 | 124 |
| 2006-05-29 | 12,540 | 12,700 | 12,450 | 12,490 | 224 | 124.90 |
| 2006-05-26 | 12,750 | 12,750 | 12,500 | 12,740 | 239 | 127.40 |
| 2006-05-25 | 12,800 | 12,800 | 12,700 | 12,750 | 180 | 127.50 |
| 2006-05-24 | 12,610 | 12,780 | 12,500 | 12,760 | 230 | 127.60 |
| 2006-05-23 | 12,960 | 12,960 | 12,610 | 12,750 | 262 | 127.50 |
| 2006-05-22 | 12,700 | 13,000 | 12,510 | 12,960 | 710 | 129.60 |
| 2006-05-19 | 12,030 | 12,550 | 12,010 | 12,550 | 436 | 125.50 |
| 2006-05-18 | 12,120 | 12,230 | 12,010 | 12,090 | 862 | 120.90 |
| 2006-05-17 | 12,500 | 12,550 | 12,080 | 12,300 | 972 | 123 |
| 2006-05-16 | 12,700 | 12,700 | 12,230 | 12,540 | 645 | 125.40 |
| 2006-05-15 | 12,940 | 12,950 | 12,680 | 12,740 | 388 | 127.40 |
| 2006-05-12 | 12,750 | 13,000 | 12,550 | 12,980 | 690 | 129.80 |
| 2006-05-11 | 12,920 | 13,000 | 12,850 | 12,950 | 477 | 129.50 |
| 2006-05-10 | 13,090 | 13,090 | 12,910 | 13,000 | 281 | 130 |
| 2006-05-09 | 13,050 | 13,090 | 12,880 | 13,090 | 327 | 130.90 |
| 2006-05-08 | 13,000 | 13,050 | 12,800 | 13,030 | 834 | 130.30 |
| 2006-05-02 | 12,800 | 13,100 | 12,700 | 13,100 | 972 | 131 |
| 2006-05-01 | 13,000 | 13,100 | 12,660 | 12,870 | 855 | 128.70 |
| 2006-04-28 | 13,070 | 13,240 | 13,000 | 13,050 | 1,041 | 130.50 |
| 2006-04-27 | 13,610 | 13,690 | 13,000 | 13,270 | 1,214 | 132.70 |
| 2006-04-26 | 13,800 | 13,800 | 13,600 | 13,710 | 453 | 137.10 |
| 2006-04-25 | 13,700 | 13,900 | 13,600 | 13,800 | 484 | 138 |
| 2006-04-24 | 13,800 | 13,850 | 13,610 | 13,700 | 1,009 | 137 |
| 2006-04-21 | 14,000 | 14,150 | 13,500 | 13,810 | 2,215 | 138.10 |
| 2006-04-20 | 14,870 | 15,080 | 14,500 | 14,860 | 789 | 148.60 |
| 2006-04-19 | 15,010 | 15,100 | 15,000 | 15,070 | 800 | 150.70 |
| 2006-04-18 | 14,990 | 15,070 | 14,960 | 15,020 | 706 | 150.20 |
| 2006-04-17 | 15,050 | 15,190 | 15,000 | 15,100 | 775 | 151 |
| 2006-04-14 | 15,200 | 15,200 | 15,040 | 15,100 | 453 | 151 |
| 2006-04-13 | 15,140 | 15,150 | 15,050 | 15,050 | 233 | 150.50 |
| 2006-04-12 | 15,150 | 15,170 | 15,070 | 15,150 | 375 | 151.50 |
| 2006-04-11 | 15,400 | 15,400 | 15,070 | 15,160 | 735 | 151.60 |
| 2006-04-10 | 15,090 | 15,100 | 15,000 | 15,070 | 574 | 150.70 |
| 2006-04-07 | 15,180 | 15,190 | 15,050 | 15,070 | 361 | 150.70 |
| 2006-04-06 | 15,190 | 15,190 | 15,010 | 15,180 | 372 | 151.80 |
| 2006-04-05 | 15,200 | 15,350 | 15,060 | 15,070 | 618 | 150.70 |
| 2006-04-04 | 15,000 | 15,200 | 14,990 | 15,200 | 662 | 152 |
| 2006-04-03 | 15,200 | 15,270 | 14,770 | 14,990 | 831 | 149.90 |
| 2006-03-31 | 14,840 | 15,900 | 14,770 | 15,190 | 1,271 | 151.90 |
| 2006-03-30 | 14,830 | 14,830 | 14,770 | 14,810 | 656 | 148.10 |
| 2006-03-29 | 14,800 | 14,830 | 14,800 | 14,820 | 296 | 148.20 |
| 2006-03-28 | 14,820 | 14,840 | 14,700 | 14,800 | 658 | 148 |
| 2006-03-27 | 14,810 | 14,840 | 14,800 | 14,820 | 909 | 148.20 |
| 2006-03-24 | 14,800 | 14,840 | 14,700 | 14,800 | 445 | 148 |
| 2006-03-23 | 14,770 | 14,850 | 14,710 | 14,840 | 720 | 148.40 |
| 2006-03-22 | 14,510 | 14,670 | 14,480 | 14,670 | 933 | 146.70 |
| 2006-03-20 | 14,130 | 14,710 | 14,130 | 14,500 | 2,654 | 145 |
| 2006-03-17 | 15,100 | 15,150 | 15,000 | 15,130 | 1,118 | 151.30 |
| 2006-03-16 | 15,170 | 15,170 | 15,010 | 15,100 | 442 | 151 |
| 2006-03-15 | 15,150 | 15,190 | 15,100 | 15,150 | 964 | 151.50 |
| 2006-03-14 | 15,200 | 15,250 | 15,110 | 15,180 | 930 | 151.80 |
| 2006-03-13 | 15,050 | 15,240 | 15,050 | 15,120 | 1,139 | 151.20 |
| 2006-03-10 | 15,110 | 15,220 | 15,030 | 15,150 | 258 | 151.50 |
| 2006-03-09 | 15,080 | 15,250 | 15,020 | 15,110 | 429 | 151.10 |
| 2006-03-08 | 15,010 | 15,170 | 15,010 | 15,080 | 461 | 150.80 |
| 2006-03-07 | 15,100 | 15,190 | 15,000 | 15,190 | 209 | 151.90 |
| 2006-03-06 | 15,000 | 15,200 | 14,900 | 15,180 | 1,089 | 151.80 |
| 2006-03-03 | 15,220 | 15,220 | 15,000 | 15,200 | 458 | 152 |
| 2006-03-02 | 15,310 | 15,340 | 15,200 | 15,200 | 521 | 152 |
| 2006-03-01 | 15,310 | 15,400 | 15,290 | 15,400 | 549 | 154 |
| 2006-02-28 | 15,300 | 15,500 | 15,210 | 15,400 | 1,051 | 154 |
| 2006-02-27 | 15,330 | 15,500 | 15,210 | 15,210 | 831 | 152.10 |
| 2006-02-24 | 15,250 | 15,450 | 15,100 | 15,330 | 964 | 153.30 |
| 2006-02-23 | 15,190 | 15,570 | 15,010 | 15,250 | 898 | 152.50 |
| 2006-02-22 | 14,900 | 15,500 | 14,800 | 15,500 | 1,498 | 155 |
| 2006-02-21 | 14,000 | 14,990 | 14,000 | 14,790 | 1,894 | 147.90 |
| 2006-02-20 | 14,990 | 14,990 | 13,500 | 13,680 | 3,143 | 136.80 |
| 2006-02-17 | 16,200 | 16,300 | 15,500 | 15,500 | 1,001 | 155 |
| 2006-02-16 | 16,200 | 16,390 | 16,110 | 16,330 | 540 | 163.30 |
| 2006-02-15 | 16,200 | 16,350 | 16,170 | 16,300 | 388 | 163 |
| 2006-02-14 | 16,360 | 16,360 | 15,600 | 16,290 | 1,398 | 162.90 |
| 2006-02-13 | 16,960 | 16,990 | 16,500 | 16,510 | 1,585 | 165.10 |
| 2006-02-10 | 17,110 | 17,140 | 17,000 | 17,100 | 1,449 | 171 |
| 2006-02-09 | 17,140 | 17,210 | 17,110 | 17,130 | 581 | 171.30 |
| 2006-02-08 | 17,100 | 17,280 | 17,000 | 17,150 | 1,177 | 171.50 |
| 2006-02-07 | 17,190 | 17,250 | 17,060 | 17,100 | 731 | 171 |
| 2006-02-06 | 17,200 | 17,400 | 17,120 | 17,180 | 580 | 171.80 |
| 2006-02-03 | 17,200 | 17,330 | 17,020 | 17,330 | 1,116 | 173.30 |
| 2006-02-02 | 17,400 | 17,500 | 17,150 | 17,200 | 999 | 172 |
| 2006-02-01 | 17,510 | 17,520 | 17,350 | 17,430 | 1,045 | 174.30 |
| 2006-01-31 | 17,550 | 17,580 | 17,450 | 17,520 | 1,217 | 175.20 |
| 2006-01-30 | 17,500 | 17,680 | 17,500 | 17,530 | 1,158 | 175.30 |
| 2006-01-27 | 17,600 | 17,610 | 17,210 | 17,500 | 819 | 175 |
| 2006-01-26 | 17,420 | 17,580 | 17,410 | 17,550 | 996 | 175.50 |
| 2006-01-25 | 17,300 | 17,390 | 17,020 | 17,380 | 718 | 173.80 |
| 2006-01-24 | 16,900 | 17,300 | 16,700 | 17,050 | 1,522 | 170.50 |
| 2006-01-23 | 17,020 | 17,290 | 16,710 | 16,900 | 1,614 | 169 |
| 2006-01-20 | 17,600 | 17,900 | 17,350 | 17,580 | 2,590 | 175.80 |
| 2006-01-19 | 16,250 | 17,590 | 16,250 | 17,440 | 2,165 | 174.40 |
| 2006-01-18 | 17,600 | 17,800 | 16,000 | 16,210 | 5,969 | 162.10 |
| 2006-01-17 | 18,200 | 18,250 | 17,810 | 18,000 | 3,482 | 180 |
| 2006-01-16 | 18,200 | 18,350 | 18,000 | 18,290 | 2,204 | 182.90 |
| 2006-01-13 | 18,510 | 18,660 | 18,210 | 18,250 | 2,786 | 182.50 |
| 2006-01-12 | 18,700 | 18,710 | 18,510 | 18,660 | 1,985 | 186.60 |
| 2006-01-11 | 18,490 | 18,740 | 18,300 | 18,720 | 4,482 | 187.20 |
| 2006-01-10 | 18,320 | 18,500 | 18,160 | 18,500 | 3,894 | 185 |
| 2006-01-06 | 17,790 | 18,100 | 17,770 | 18,070 | 3,189 | 180.70 |
| 2006-01-05 | 17,400 | 17,790 | 17,210 | 17,730 | 2,467 | 177.30 |
| 2006-01-04 | 17,150 | 17,350 | 17,150 | 17,350 | 787 | 173.50 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株