7715 長野計器(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 | 1,657 | 1,660 | 1,656 | 1,660 | 500 | 1,509.09 |
| 2006-12-28 | 1,655 | 1,673 | 1,655 | 1,656 | 2,900 | 1,505.45 |
| 2006-12-27 | 1,635 | 1,700 | 1,635 | 1,671 | 8,500 | 1,519.09 |
| 2006-12-26 | 1,650 | 1,680 | 1,650 | 1,660 | 4,800 | 1,509.09 |
| 2006-12-25 | 1,729 | 1,729 | 1,654 | 1,655 | 20,100 | 1,504.55 |
| 2006-12-22 | 1,594 | 1,655 | 1,581 | 1,655 | 13,300 | 1,504.55 |
| 2006-12-21 | 1,580 | 1,594 | 1,580 | 1,594 | 10,300 | 1,449.09 |
| 2006-12-20 | 1,579 | 1,580 | 1,579 | 1,580 | 7,900 | 1,436.36 |
| 2006-12-19 | 1,571 | 1,579 | 1,520 | 1,570 | 15,200 | 1,427.27 |
| 2006-12-18 | 1,558 | 1,564 | 1,556 | 1,556 | 8,700 | 1,414.55 |
| 2006-12-15 | 1,541 | 1,555 | 1,538 | 1,541 | 23,400 | 1,400.91 |
| 2006-12-14 | 1,530 | 1,535 | 1,530 | 1,535 | 4,600 | 1,395.45 |
| 2006-12-13 | 1,533 | 1,533 | 1,490 | 1,500 | 9,500 | 1,363.64 |
| 2006-12-12 | 1,520 | 1,520 | 1,485 | 1,503 | 5,300 | 1,366.36 |
| 2006-12-11 | 1,525 | 1,525 | 1,500 | 1,520 | 5,800 | 1,381.82 |
| 2006-12-08 | 1,535 | 1,535 | 1,505 | 1,520 | 15,200 | 1,381.82 |
| 2006-12-07 | 1,435 | 1,465 | 1,435 | 1,465 | 3,300 | 1,331.82 |
| 2006-12-06 | 1,452 | 1,464 | 1,441 | 1,450 | 5,300 | 1,318.18 |
| 2006-12-05 | 1,452 | 1,472 | 1,452 | 1,454 | 400 | 1,321.82 |
| 2006-12-04 | 1,460 | 1,480 | 1,450 | 1,450 | 10,300 | 1,318.18 |
| 2006-12-01 | 1,460 | 1,484 | 1,460 | 1,460 | 3,800 | 1,327.27 |
| 2006-11-30 | 1,450 | 1,483 | 1,450 | 1,470 | 900 | 1,336.36 |
| 2006-11-29 | 1,479 | 1,482 | 1,479 | 1,482 | 300 | 1,347.27 |
| 2006-11-28 | 1,465 | 1,465 | 1,425 | 1,450 | 2,200 | 1,318.18 |
| 2006-11-27 | 1,486 | 1,486 | 1,440 | 1,484 | 4,800 | 1,349.09 |
| 2006-11-24 | 1,420 | 1,430 | 1,390 | 1,430 | 8,100 | 1,300 |
| 2006-11-22 | 1,400 | 1,450 | 1,400 | 1,420 | 15,300 | 1,290.91 |
| 2006-11-21 | 1,411 | 1,441 | 1,400 | 1,440 | 14,100 | 1,309.09 |
| 2006-11-20 | 1,510 | 1,519 | 1,375 | 1,410 | 8,600 | 1,281.82 |
| 2006-11-17 | 1,520 | 1,520 | 1,503 | 1,510 | 3,100 | 1,372.73 |
| 2006-11-16 | 1,504 | 1,525 | 1,500 | 1,510 | 5,900 | 1,372.73 |
| 2006-11-15 | 1,518 | 1,533 | 1,510 | 1,529 | 4,900 | 1,390 |
| 2006-11-14 | 1,512 | 1,520 | 1,495 | 1,510 | 5,800 | 1,372.73 |
| 2006-11-13 | 1,533 | 1,533 | 1,510 | 1,528 | 2,000 | 1,389.09 |
| 2006-11-10 | 1,515 | 1,540 | 1,480 | 1,540 | 7,500 | 1,400 |
| 2006-11-09 | 1,530 | 1,545 | 1,530 | 1,545 | 4,900 | 1,404.55 |
| 2006-11-08 | 1,550 | 1,565 | 1,532 | 1,532 | 7,900 | 1,392.73 |
| 2006-11-07 | 1,539 | 1,565 | 1,539 | 1,565 | 2,600 | 1,422.73 |
| 2006-11-06 | 1,569 | 1,569 | 1,569 | 1,569 | 700 | 1,426.36 |
| 2006-11-02 | 1,569 | 1,584 | 1,569 | 1,584 | 2,300 | 1,440 |
| 2006-11-01 | 1,545 | 1,569 | 1,545 | 1,569 | 500 | 1,426.36 |
| 2006-10-31 | 1,585 | 1,590 | 1,546 | 1,546 | 4,600 | 1,405.45 |
| 2006-10-30 | 1,589 | 1,589 | 1,560 | 1,560 | 900 | 1,418.18 |
| 2006-10-27 | 1,566 | 1,590 | 1,550 | 1,589 | 8,400 | 1,444.55 |
| 2006-10-26 | 1,565 | 1,565 | 1,537 | 1,560 | 2,400 | 1,418.18 |
| 2006-10-25 | 1,575 | 1,575 | 1,567 | 1,567 | 6,500 | 1,424.55 |
| 2006-10-24 | 1,548 | 1,550 | 1,540 | 1,545 | 2,800 | 1,404.55 |
| 2006-10-23 | 1,565 | 1,570 | 1,550 | 1,550 | 1,100 | 1,409.09 |
| 2006-10-19 | 1,531 | 1,535 | 1,531 | 1,535 | 1,200 | 1,395.45 |
| 2006-10-18 | 1,560 | 1,560 | 1,530 | 1,549 | 1,900 | 1,408.18 |
| 2006-10-17 | 1,549 | 1,550 | 1,549 | 1,550 | 200 | 1,409.09 |
| 2006-10-16 | 1,511 | 1,521 | 1,511 | 1,521 | 1,000 | 1,382.73 |
| 2006-10-13 | 1,526 | 1,550 | 1,520 | 1,520 | 2,100 | 1,381.82 |
| 2006-10-12 | 1,525 | 1,525 | 1,525 | 1,525 | 1,100 | 1,386.36 |
| 2006-10-11 | 1,550 | 1,550 | 1,530 | 1,530 | 700 | 1,390.91 |
| 2006-10-10 | 1,585 | 1,585 | 1,520 | 1,520 | 4,100 | 1,381.82 |
| 2006-10-06 | 1,579 | 1,579 | 1,560 | 1,579 | 2,900 | 1,435.45 |
| 2006-10-05 | 1,540 | 1,570 | 1,540 | 1,570 | 600 | 1,427.27 |
| 2006-10-04 | 1,552 | 1,560 | 1,531 | 1,531 | 1,300 | 1,391.82 |
| 2006-10-03 | 1,550 | 1,551 | 1,550 | 1,550 | 6,400 | 1,409.09 |
| 2006-10-02 | 1,570 | 1,570 | 1,558 | 1,561 | 4,300 | 1,419.09 |
| 2006-09-29 | 1,590 | 1,590 | 1,550 | 1,578 | 4,900 | 1,434.55 |
| 2006-09-28 | 1,605 | 1,608 | 1,575 | 1,590 | 1,300 | 1,445.45 |
| 2006-09-27 | 1,610 | 1,610 | 1,560 | 1,575 | 1,600 | 1,431.82 |
| 2006-09-26 | 1,621 | 1,625 | 1,550 | 1,550 | 1,900 | 1,409.09 |
| 2006-09-25 | 1,750 | 1,780 | 1,745 | 1,780 | 15,400 | 1,471.07 |
| 2006-09-22 | 1,745 | 1,745 | 1,730 | 1,744 | 6,600 | 1,441.32 |
| 2006-09-21 | 1,730 | 1,740 | 1,730 | 1,740 | 2,900 | 1,438.02 |
| 2006-09-20 | 1,740 | 1,740 | 1,720 | 1,730 | 4,500 | 1,429.75 |
| 2006-09-19 | 1,770 | 1,775 | 1,725 | 1,730 | 7,800 | 1,429.75 |
| 2006-09-15 | 1,752 | 1,780 | 1,745 | 1,775 | 16,000 | 1,466.94 |
| 2006-09-14 | 1,724 | 1,724 | 1,724 | 1,724 | 300 | 1,424.79 |
| 2006-09-13 | 1,700 | 1,720 | 1,700 | 1,700 | 14,000 | 1,404.96 |
| 2006-09-12 | 1,727 | 1,727 | 1,670 | 1,671 | 10,200 | 1,380.99 |
| 2006-09-11 | 1,727 | 1,727 | 1,713 | 1,713 | 2,300 | 1,415.70 |
| 2006-09-08 | 1,717 | 1,728 | 1,710 | 1,728 | 4,300 | 1,428.10 |
| 2006-09-07 | 1,716 | 1,717 | 1,715 | 1,716 | 6,300 | 1,418.18 |
| 2006-09-06 | 1,719 | 1,730 | 1,715 | 1,715 | 6,600 | 1,417.36 |
| 2006-09-05 | 1,730 | 1,730 | 1,715 | 1,719 | 3,500 | 1,420.66 |
| 2006-09-04 | 1,720 | 1,722 | 1,709 | 1,715 | 10,300 | 1,417.36 |
| 2006-09-01 | 1,730 | 1,731 | 1,710 | 1,730 | 16,000 | 1,429.75 |
| 2006-08-31 | 1,745 | 1,747 | 1,728 | 1,747 | 4,200 | 1,443.80 |
| 2006-08-30 | 1,727 | 1,727 | 1,725 | 1,725 | 5,200 | 1,425.62 |
| 2006-08-29 | 1,755 | 1,755 | 1,750 | 1,750 | 600 | 1,446.28 |
| 2006-08-28 | 1,760 | 1,760 | 1,753 | 1,755 | 2,700 | 1,450.41 |
| 2006-08-25 | 1,749 | 1,760 | 1,745 | 1,760 | 7,800 | 1,454.55 |
| 2006-08-24 | 1,734 | 1,734 | 1,727 | 1,728 | 12,500 | 1,428.10 |
| 2006-08-23 | 1,730 | 1,730 | 1,728 | 1,730 | 3,000 | 1,429.75 |
| 2006-08-22 | 1,730 | 1,730 | 1,727 | 1,727 | 1,800 | 1,427.27 |
| 2006-08-21 | 1,740 | 1,740 | 1,734 | 1,740 | 9,400 | 1,438.02 |
| 2006-08-18 | 1,771 | 1,771 | 1,734 | 1,750 | 5,500 | 1,446.28 |
| 2006-08-17 | 1,742 | 1,750 | 1,741 | 1,742 | 3,000 | 1,439.67 |
| 2006-08-16 | 1,732 | 1,735 | 1,732 | 1,735 | 200 | 1,433.88 |
| 2006-08-15 | 1,728 | 1,728 | 1,725 | 1,728 | 800 | 1,428.10 |
| 2006-08-14 | 1,727 | 1,749 | 1,722 | 1,725 | 3,100 | 1,425.62 |
| 2006-08-11 | 1,725 | 1,763 | 1,725 | 1,725 | 1,700 | 1,425.62 |
| 2006-08-10 | 1,716 | 1,732 | 1,715 | 1,716 | 4,800 | 1,418.18 |
| 2006-08-09 | 1,725 | 1,725 | 1,715 | 1,715 | 4,200 | 1,417.36 |
| 2006-08-08 | 1,720 | 1,750 | 1,712 | 1,712 | 6,000 | 1,414.88 |
| 2006-08-07 | 1,759 | 1,759 | 1,748 | 1,748 | 3,300 | 1,444.63 |
| 2006-08-04 | 1,752 | 1,760 | 1,750 | 1,760 | 3,500 | 1,454.55 |
| 2006-08-03 | 1,757 | 1,770 | 1,750 | 1,751 | 1,900 | 1,447.11 |
| 2006-08-02 | 1,750 | 1,774 | 1,750 | 1,774 | 1,700 | 1,466.12 |
| 2006-08-01 | 1,785 | 1,785 | 1,750 | 1,750 | 1,500 | 1,446.28 |
| 2006-07-31 | 1,760 | 1,770 | 1,755 | 1,755 | 1,100 | 1,450.41 |
| 2006-07-28 | 1,760 | 1,770 | 1,750 | 1,762 | 8,000 | 1,456.20 |
| 2006-07-27 | 1,775 | 1,775 | 1,751 | 1,775 | 3,400 | 1,466.94 |
| 2006-07-26 | 1,793 | 1,794 | 1,790 | 1,794 | 1,000 | 1,482.64 |
| 2006-07-25 | 1,825 | 1,825 | 1,794 | 1,794 | 8,800 | 1,482.64 |
| 2006-07-24 | 1,769 | 1,769 | 1,760 | 1,768 | 1,200 | 1,461.16 |
| 2006-07-21 | 1,750 | 1,770 | 1,735 | 1,768 | 7,800 | 1,461.16 |
| 2006-07-20 | 1,755 | 1,755 | 1,740 | 1,751 | 1,900 | 1,447.11 |
| 2006-07-19 | 1,765 | 1,765 | 1,701 | 1,735 | 2,500 | 1,433.88 |
| 2006-07-18 | 1,835 | 1,835 | 1,761 | 1,766 | 5,900 | 1,459.50 |
| 2006-07-14 | 1,780 | 1,795 | 1,770 | 1,775 | 900 | 1,466.94 |
| 2006-07-13 | 1,825 | 1,836 | 1,803 | 1,803 | 5,400 | 1,490.08 |
| 2006-07-12 | 1,790 | 1,797 | 1,789 | 1,789 | 3,000 | 1,478.51 |
| 2006-07-11 | 1,788 | 1,830 | 1,788 | 1,800 | 9,600 | 1,487.60 |
| 2006-07-10 | 1,830 | 1,830 | 1,770 | 1,770 | 7,300 | 1,462.81 |
| 2006-07-07 | 1,771 | 1,775 | 1,771 | 1,775 | 300 | 1,466.94 |
| 2006-07-06 | 1,815 | 1,815 | 1,750 | 1,780 | 3,100 | 1,471.07 |
| 2006-07-05 | 1,790 | 1,820 | 1,790 | 1,800 | 20,000 | 1,487.60 |
| 2006-07-04 | 1,780 | 1,790 | 1,780 | 1,784 | 6,200 | 1,474.38 |
| 2006-07-03 | 1,750 | 1,795 | 1,750 | 1,764 | 8,400 | 1,457.85 |
| 2006-06-30 | 1,755 | 1,756 | 1,750 | 1,756 | 3,500 | 1,451.24 |
| 2006-06-29 | 1,736 | 1,766 | 1,736 | 1,750 | 5,500 | 1,446.28 |
| 2006-06-28 | 1,735 | 1,735 | 1,735 | 1,735 | 2,100 | 1,433.88 |
| 2006-06-27 | 1,769 | 1,770 | 1,701 | 1,760 | 4,900 | 1,454.55 |
| 2006-06-26 | 1,781 | 1,781 | 1,750 | 1,770 | 12,800 | 1,462.81 |
| 2006-06-23 | 1,765 | 1,765 | 1,730 | 1,751 | 4,400 | 1,447.11 |
| 2006-06-22 | 1,751 | 1,768 | 1,730 | 1,768 | 8,900 | 1,461.16 |
| 2006-06-21 | 1,742 | 1,742 | 1,740 | 1,740 | 2,200 | 1,438.02 |
| 2006-06-20 | 1,778 | 1,778 | 1,755 | 1,757 | 1,300 | 1,452.07 |
| 2006-06-19 | 1,780 | 1,780 | 1,779 | 1,779 | 1,600 | 1,470.25 |
| 2006-06-16 | 1,795 | 1,795 | 1,760 | 1,780 | 13,500 | 1,471.07 |
| 2006-06-15 | 1,719 | 1,749 | 1,719 | 1,748 | 3,300 | 1,444.63 |
| 2006-06-14 | 1,730 | 1,750 | 1,704 | 1,749 | 6,800 | 1,445.45 |
| 2006-06-13 | 1,757 | 1,760 | 1,750 | 1,750 | 1,800 | 1,446.28 |
| 2006-06-12 | 1,737 | 1,760 | 1,737 | 1,760 | 2,600 | 1,454.55 |
| 2006-06-09 | 1,750 | 1,799 | 1,730 | 1,797 | 12,300 | 1,485.12 |
| 2006-06-08 | 1,775 | 1,775 | 1,705 | 1,720 | 10,000 | 1,421.49 |
| 2006-06-07 | 1,777 | 1,800 | 1,750 | 1,750 | 12,600 | 1,446.28 |
| 2006-06-06 | 1,761 | 1,765 | 1,720 | 1,747 | 11,400 | 1,443.80 |
| 2006-06-05 | 1,780 | 1,780 | 1,750 | 1,780 | 2,800 | 1,471.07 |
| 2006-06-02 | 1,819 | 1,819 | 1,770 | 1,780 | 6,800 | 1,471.07 |
| 2006-06-01 | 1,820 | 1,825 | 1,800 | 1,800 | 19,500 | 1,487.60 |
| 2006-05-31 | 1,789 | 1,822 | 1,780 | 1,796 | 24,000 | 1,484.30 |
| 2006-05-30 | 1,810 | 1,815 | 1,800 | 1,800 | 8,900 | 1,487.60 |
| 2006-05-29 | 1,805 | 1,819 | 1,790 | 1,815 | 14,400 | 1,500 |
| 2006-05-26 | 1,740 | 1,795 | 1,732 | 1,775 | 17,000 | 1,466.94 |
| 2006-05-25 | 1,775 | 1,775 | 1,730 | 1,740 | 12,900 | 1,438.02 |
| 2006-05-24 | 1,702 | 1,729 | 1,695 | 1,705 | 5,600 | 1,409.09 |
| 2006-05-23 | 1,725 | 1,730 | 1,700 | 1,720 | 11,600 | 1,421.49 |
| 2006-05-22 | 1,720 | 1,735 | 1,705 | 1,720 | 11,700 | 1,421.49 |
| 2006-05-19 | 1,740 | 1,740 | 1,720 | 1,720 | 13,900 | 1,421.49 |
| 2006-05-18 | 1,730 | 1,760 | 1,710 | 1,740 | 6,800 | 1,438.02 |
| 2006-05-17 | 1,730 | 1,730 | 1,705 | 1,730 | 8,300 | 1,429.75 |
| 2006-05-16 | 1,762 | 1,770 | 1,700 | 1,730 | 12,200 | 1,429.75 |
| 2006-05-15 | 1,770 | 1,771 | 1,750 | 1,761 | 21,300 | 1,455.37 |
| 2006-05-12 | 1,800 | 1,814 | 1,785 | 1,814 | 27,800 | 1,499.17 |
| 2006-05-11 | 1,812 | 1,820 | 1,801 | 1,811 | 9,800 | 1,496.69 |
| 2006-05-10 | 1,825 | 1,827 | 1,807 | 1,827 | 3,500 | 1,509.92 |
| 2006-05-09 | 1,826 | 1,828 | 1,825 | 1,827 | 9,000 | 1,509.92 |
| 2006-05-08 | 1,830 | 1,850 | 1,825 | 1,835 | 3,100 | 1,516.53 |
| 2006-05-02 | 1,821 | 1,830 | 1,810 | 1,830 | 13,500 | 1,512.40 |
| 2006-05-01 | 1,800 | 1,815 | 1,780 | 1,800 | 22,300 | 1,487.60 |
| 2006-04-28 | 1,752 | 1,810 | 1,752 | 1,753 | 9,300 | 1,448.76 |
| 2006-04-27 | 1,771 | 1,800 | 1,750 | 1,790 | 13,100 | 1,479.34 |
| 2006-04-26 | 1,770 | 1,770 | 1,730 | 1,746 | 25,400 | 1,442.98 |
| 2006-04-25 | 1,800 | 1,821 | 1,766 | 1,770 | 16,400 | 1,462.81 |
| 2006-04-24 | 1,800 | 1,800 | 1,770 | 1,770 | 9,100 | 1,462.81 |
| 2006-04-21 | 1,820 | 1,825 | 1,791 | 1,792 | 4,100 | 1,480.99 |
| 2006-04-20 | 1,820 | 1,850 | 1,750 | 1,790 | 17,300 | 1,479.34 |
| 2006-04-19 | 1,881 | 1,881 | 1,835 | 1,840 | 13,600 | 1,520.66 |
| 2006-04-18 | 1,897 | 1,897 | 1,850 | 1,854 | 7,900 | 1,532.23 |
| 2006-04-17 | 1,882 | 1,882 | 1,859 | 1,860 | 11,800 | 1,537.19 |
| 2006-04-14 | 1,861 | 1,889 | 1,861 | 1,886 | 10,400 | 1,558.68 |
| 2006-04-13 | 1,852 | 1,890 | 1,852 | 1,859 | 13,700 | 1,536.36 |
| 2006-04-12 | 1,899 | 1,899 | 1,860 | 1,860 | 13,200 | 1,537.19 |
| 2006-04-11 | 1,876 | 1,900 | 1,875 | 1,900 | 12,900 | 1,570.25 |
| 2006-04-10 | 1,890 | 1,890 | 1,859 | 1,880 | 8,500 | 1,553.72 |
| 2006-04-07 | 1,899 | 1,899 | 1,879 | 1,891 | 6,100 | 1,562.81 |
| 2006-04-06 | 1,901 | 1,920 | 1,850 | 1,880 | 19,400 | 1,553.72 |
| 2006-04-05 | 1,911 | 1,940 | 1,866 | 1,888 | 17,000 | 1,560.33 |
| 2006-04-04 | 1,950 | 1,951 | 1,890 | 1,900 | 49,200 | 1,570.25 |
| 2006-04-03 | 1,927 | 1,960 | 1,900 | 1,959 | 67,800 | 1,619.01 |
| 2006-03-31 | 1,810 | 1,850 | 1,801 | 1,837 | 15,300 | 1,518.18 |
| 2006-03-30 | 1,822 | 1,830 | 1,810 | 1,830 | 11,100 | 1,512.40 |
| 2006-03-29 | 1,810 | 1,810 | 1,782 | 1,799 | 6,700 | 1,486.78 |
| 2006-03-28 | 1,844 | 1,844 | 1,814 | 1,814 | 1,300 | 1,499.17 |
| 2006-03-27 | 1,850 | 1,850 | 1,801 | 1,825 | 8,400 | 1,508.26 |
| 2006-03-24 | 1,799 | 1,799 | 1,770 | 1,790 | 3,300 | 1,479.34 |
| 2006-03-23 | 1,800 | 1,800 | 1,770 | 1,780 | 14,300 | 1,471.07 |
| 2006-03-22 | 1,800 | 1,800 | 1,775 | 1,795 | 9,900 | 1,483.47 |
| 2006-03-20 | 1,792 | 1,830 | 1,785 | 1,800 | 5,000 | 1,487.60 |
| 2006-03-17 | 1,863 | 1,863 | 1,735 | 1,780 | 8,800 | 1,471.07 |
| 2006-03-16 | 1,766 | 1,766 | 1,730 | 1,743 | 2,200 | 1,440.50 |
| 2006-03-15 | 1,733 | 1,780 | 1,733 | 1,750 | 1,900 | 1,446.28 |
| 2006-03-14 | 1,760 | 1,760 | 1,720 | 1,720 | 11,400 | 1,421.49 |
| 2006-03-13 | 1,800 | 1,800 | 1,750 | 1,750 | 5,200 | 1,446.28 |
| 2006-03-10 | 1,780 | 1,780 | 1,740 | 1,755 | 2,300 | 1,450.41 |
| 2006-03-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 | 1,446.28 |
| 2006-03-08 | 1,760 | 1,760 | 1,730 | 1,730 | 5,700 | 1,429.75 |
| 2006-03-07 | 1,760 | 1,760 | 1,731 | 1,731 | 3,800 | 1,430.58 |
| 2006-03-06 | 1,750 | 1,760 | 1,750 | 1,750 | 3,800 | 1,446.28 |
| 2006-03-03 | 1,820 | 1,820 | 1,810 | 1,810 | 2,800 | 1,495.87 |
| 2006-03-02 | 1,840 | 1,840 | 1,819 | 1,819 | 2,900 | 1,503.31 |
| 2006-03-01 | 1,801 | 1,850 | 1,780 | 1,845 | 2,300 | 1,524.79 |
| 2006-02-28 | 1,849 | 1,849 | 1,819 | 1,819 | 600 | 1,503.31 |
| 2006-02-27 | 1,880 | 1,880 | 1,849 | 1,849 | 4,600 | 1,528.10 |
| 2006-02-24 | 1,800 | 1,820 | 1,795 | 1,820 | 1,200 | 1,504.13 |
| 2006-02-23 | 1,760 | 1,800 | 1,760 | 1,800 | 3,300 | 1,487.60 |
| 2006-02-22 | 1,720 | 1,749 | 1,720 | 1,749 | 3,600 | 1,445.45 |
| 2006-02-21 | 1,704 | 1,800 | 1,703 | 1,750 | 5,500 | 1,446.28 |
| 2006-02-20 | 1,730 | 1,750 | 1,710 | 1,710 | 4,400 | 1,413.22 |
| 2006-02-17 | 1,850 | 1,850 | 1,790 | 1,800 | 6,900 | 1,487.60 |
| 2006-02-16 | 1,830 | 1,840 | 1,810 | 1,810 | 800 | 1,495.87 |
| 2006-02-15 | 1,900 | 1,900 | 1,850 | 1,880 | 2,800 | 1,553.72 |
| 2006-02-14 | 1,801 | 1,810 | 1,710 | 1,780 | 10,800 | 1,471.07 |
| 2006-02-13 | 1,891 | 1,891 | 1,791 | 1,810 | 5,400 | 1,495.87 |
| 2006-02-10 | 1,900 | 1,906 | 1,886 | 1,899 | 3,900 | 1,569.42 |
| 2006-02-09 | 1,914 | 1,914 | 1,885 | 1,900 | 9,400 | 1,570.25 |
| 2006-02-08 | 1,919 | 1,930 | 1,860 | 1,884 | 19,000 | 1,557.02 |
| 2006-02-07 | 1,920 | 1,922 | 1,902 | 1,915 | 8,400 | 1,582.64 |
| 2006-02-06 | 1,930 | 1,950 | 1,901 | 1,920 | 8,000 | 1,586.78 |
| 2006-02-03 | 1,914 | 1,930 | 1,911 | 1,929 | 10,300 | 1,594.21 |
| 2006-02-02 | 1,905 | 1,920 | 1,904 | 1,919 | 6,800 | 1,585.95 |
| 2006-02-01 | 1,930 | 1,930 | 1,900 | 1,901 | 16,500 | 1,571.07 |
| 2006-01-31 | 1,949 | 1,949 | 1,925 | 1,935 | 9,200 | 1,599.17 |
| 2006-01-30 | 1,940 | 1,947 | 1,910 | 1,935 | 21,300 | 1,599.17 |
| 2006-01-27 | 1,970 | 1,990 | 1,950 | 1,990 | 18,900 | 1,644.63 |
| 2006-01-26 | 1,926 | 1,980 | 1,926 | 1,970 | 11,700 | 1,628.10 |
| 2006-01-25 | 1,980 | 1,980 | 1,921 | 1,926 | 13,400 | 1,591.74 |
| 2006-01-24 | 1,902 | 1,960 | 1,902 | 1,950 | 11,400 | 1,611.57 |
| 2006-01-23 | 1,950 | 1,980 | 1,930 | 1,980 | 12,700 | 1,636.36 |
| 2006-01-20 | 1,980 | 2,000 | 1,961 | 1,980 | 9,100 | 1,636.36 |
| 2006-01-19 | 1,900 | 2,000 | 1,900 | 1,980 | 17,600 | 1,636.36 |
| 2006-01-18 | 2,025 | 2,025 | 1,900 | 1,950 | 32,000 | 1,611.57 |
| 2006-01-17 | 2,030 | 2,085 | 2,005 | 2,025 | 21,400 | 1,673.55 |
| 2006-01-16 | 2,070 | 2,130 | 2,020 | 2,095 | 39,700 | 1,731.40 |
| 2006-01-13 | 1,964 | 2,045 | 1,964 | 2,005 | 48,100 | 1,657.02 |
| 2006-01-12 | 1,960 | 1,985 | 1,960 | 1,960 | 15,100 | 1,619.83 |
| 2006-01-11 | 1,910 | 1,970 | 1,910 | 1,962 | 10,600 | 1,621.49 |
| 2006-01-10 | 1,965 | 1,970 | 1,930 | 1,955 | 20,300 | 1,615.70 |
| 2006-01-06 | 1,960 | 1,969 | 1,950 | 1,960 | 17,700 | 1,619.83 |
| 2006-01-05 | 1,935 | 1,961 | 1,920 | 1,960 | 22,600 | 1,619.83 |
| 2006-01-04 | 1,920 | 1,940 | 1,920 | 1,935 | 6,700 | 1,599.17 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
