7729 (株)東京精密 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 | 5,640 | 5,650 | 5,620 | 5,620 | 46,300 | 5,620 |
| 2006-12-28 | 5,700 | 5,710 | 5,570 | 5,620 | 193,600 | 5,620 |
| 2006-12-27 | 5,610 | 5,720 | 5,590 | 5,680 | 250,200 | 5,680 |
| 2006-12-26 | 5,510 | 5,550 | 5,490 | 5,550 | 156,100 | 5,550 |
| 2006-12-25 | 5,510 | 5,580 | 5,490 | 5,550 | 232,200 | 5,550 |
| 2006-12-22 | 5,640 | 5,650 | 5,520 | 5,550 | 288,600 | 5,550 |
| 2006-12-21 | 5,760 | 5,770 | 5,590 | 5,640 | 628,900 | 5,640 |
| 2006-12-20 | 5,650 | 5,730 | 5,640 | 5,710 | 388,400 | 5,710 |
| 2006-12-19 | 5,750 | 5,770 | 5,580 | 5,580 | 505,000 | 5,580 |
| 2006-12-18 | 5,890 | 5,890 | 5,720 | 5,780 | 501,800 | 5,780 |
| 2006-12-15 | 5,900 | 5,920 | 5,810 | 5,880 | 492,500 | 5,880 |
| 2006-12-14 | 5,680 | 5,900 | 5,630 | 5,890 | 758,800 | 5,890 |
| 2006-12-13 | 5,500 | 5,610 | 5,450 | 5,590 | 384,500 | 5,590 |
| 2006-12-12 | 5,550 | 5,570 | 5,440 | 5,490 | 305,200 | 5,490 |
| 2006-12-11 | 5,600 | 5,620 | 5,530 | 5,550 | 263,000 | 5,550 |
| 2006-12-08 | 5,640 | 5,690 | 5,510 | 5,520 | 596,500 | 5,520 |
| 2006-12-07 | 5,580 | 5,740 | 5,560 | 5,700 | 819,200 | 5,700 |
| 2006-12-06 | 5,480 | 5,520 | 5,410 | 5,490 | 251,000 | 5,490 |
| 2006-12-05 | 5,580 | 5,580 | 5,460 | 5,470 | 442,100 | 5,470 |
| 2006-12-04 | 5,330 | 5,460 | 5,280 | 5,430 | 291,000 | 5,430 |
| 2006-12-01 | 5,350 | 5,380 | 5,280 | 5,330 | 243,300 | 5,330 |
| 2006-11-30 | 5,350 | 5,390 | 5,280 | 5,360 | 256,700 | 5,360 |
| 2006-11-29 | 5,290 | 5,330 | 5,250 | 5,330 | 296,200 | 5,330 |
| 2006-11-28 | 5,140 | 5,240 | 5,110 | 5,220 | 287,200 | 5,220 |
| 2006-11-27 | 5,050 | 5,350 | 5,010 | 5,250 | 469,800 | 5,250 |
| 2006-11-24 | 5,110 | 5,120 | 4,970 | 5,010 | 761,900 | 5,010 |
| 2006-11-22 | 4,950 | 5,230 | 4,940 | 5,210 | 1,029,700 | 5,210 |
| 2006-11-21 | 5,020 | 5,050 | 4,810 | 4,810 | 885,900 | 4,810 |
| 2006-11-20 | 5,250 | 5,260 | 4,990 | 5,030 | 842,600 | 5,030 |
| 2006-11-17 | 5,200 | 5,330 | 5,100 | 5,300 | 1,423,900 | 5,300 |
| 2006-11-16 | 5,720 | 5,740 | 5,080 | 5,300 | 2,619,600 | 5,300 |
| 2006-11-15 | 5,580 | 5,740 | 5,580 | 5,730 | 1,009,400 | 5,730 |
| 2006-11-14 | 5,340 | 5,480 | 5,340 | 5,450 | 532,800 | 5,450 |
| 2006-11-13 | 5,170 | 5,250 | 5,140 | 5,230 | 375,800 | 5,230 |
| 2006-11-10 | 5,270 | 5,300 | 5,140 | 5,170 | 658,300 | 5,170 |
| 2006-11-09 | 5,280 | 5,410 | 5,280 | 5,330 | 489,600 | 5,330 |
| 2006-11-08 | 5,400 | 5,430 | 5,270 | 5,280 | 387,000 | 5,280 |
| 2006-11-07 | 5,540 | 5,540 | 5,380 | 5,380 | 503,200 | 5,380 |
| 2006-11-06 | 5,410 | 5,460 | 5,360 | 5,440 | 339,400 | 5,440 |
| 2006-11-02 | 5,460 | 5,480 | 5,410 | 5,470 | 423,800 | 5,470 |
| 2006-11-01 | 5,620 | 5,630 | 5,540 | 5,540 | 400,700 | 5,540 |
| 2006-10-31 | 5,650 | 5,700 | 5,560 | 5,650 | 478,600 | 5,650 |
| 2006-10-30 | 5,750 | 5,750 | 5,650 | 5,680 | 333,100 | 5,680 |
| 2006-10-27 | 5,970 | 5,970 | 5,810 | 5,820 | 254,000 | 5,820 |
| 2006-10-26 | 5,920 | 6,010 | 5,870 | 5,920 | 376,100 | 5,920 |
| 2006-10-25 | 6,000 | 6,040 | 5,830 | 5,850 | 617,900 | 5,850 |
| 2006-10-24 | 6,120 | 6,120 | 6,000 | 6,020 | 350,700 | 6,020 |
| 2006-10-23 | 6,060 | 6,110 | 6,000 | 6,070 | 346,600 | 6,070 |
| 2006-10-20 | 6,090 | 6,150 | 6,050 | 6,080 | 375,200 | 6,080 |
| 2006-10-19 | 6,210 | 6,250 | 6,030 | 6,080 | 653,200 | 6,080 |
| 2006-10-18 | 6,300 | 6,330 | 6,230 | 6,310 | 538,700 | 6,310 |
| 2006-10-17 | 6,280 | 6,360 | 6,210 | 6,310 | 744,100 | 6,310 |
| 2006-10-16 | 6,030 | 6,180 | 6,020 | 6,180 | 567,900 | 6,180 |
| 2006-10-13 | 5,960 | 6,010 | 5,950 | 5,990 | 420,900 | 5,990 |
| 2006-10-12 | 6,000 | 6,020 | 5,830 | 5,840 | 520,800 | 5,840 |
| 2006-10-11 | 6,100 | 6,140 | 6,030 | 6,040 | 459,500 | 6,040 |
| 2006-10-10 | 6,090 | 6,240 | 6,060 | 6,130 | 248,500 | 6,130 |
| 2006-10-06 | 6,230 | 6,230 | 6,080 | 6,120 | 349,300 | 6,120 |
| 2006-10-05 | 6,120 | 6,270 | 6,040 | 6,190 | 701,700 | 6,190 |
| 2006-10-04 | 6,270 | 6,270 | 5,970 | 6,020 | 672,000 | 6,020 |
| 2006-10-03 | 6,110 | 6,270 | 6,090 | 6,270 | 327,900 | 6,270 |
| 2006-10-02 | 6,190 | 6,190 | 6,110 | 6,170 | 495,800 | 6,170 |
| 2006-09-29 | 6,240 | 6,240 | 6,110 | 6,200 | 284,100 | 6,200 |
| 2006-09-28 | 6,180 | 6,220 | 6,120 | 6,200 | 289,700 | 6,200 |
| 2006-09-27 | 6,020 | 6,110 | 5,970 | 6,110 | 499,500 | 6,110 |
| 2006-09-26 | 5,990 | 6,090 | 5,860 | 5,910 | 511,300 | 5,910 |
| 2006-09-25 | 6,190 | 6,190 | 6,000 | 6,050 | 371,800 | 6,050 |
| 2006-09-22 | 6,080 | 6,180 | 6,070 | 6,180 | 327,200 | 6,180 |
| 2006-09-21 | 6,260 | 6,300 | 6,070 | 6,180 | 592,600 | 6,180 |
| 2006-09-20 | 6,120 | 6,220 | 6,040 | 6,180 | 564,900 | 6,180 |
| 2006-09-19 | 6,370 | 6,430 | 6,210 | 6,220 | 1,313,900 | 6,220 |
| 2006-09-15 | 6,080 | 6,190 | 6,030 | 6,170 | 1,442,500 | 6,170 |
| 2006-09-14 | 5,860 | 5,980 | 5,840 | 5,980 | 905,200 | 5,980 |
| 2006-09-13 | 5,790 | 5,860 | 5,760 | 5,760 | 736,500 | 5,760 |
| 2006-09-12 | 5,700 | 5,740 | 5,530 | 5,590 | 691,600 | 5,590 |
| 2006-09-11 | 5,820 | 5,920 | 5,740 | 5,760 | 792,100 | 5,760 |
| 2006-09-08 | 5,790 | 5,810 | 5,680 | 5,780 | 576,500 | 5,780 |
| 2006-09-07 | 5,690 | 5,840 | 5,670 | 5,790 | 635,400 | 5,790 |
| 2006-09-06 | 5,650 | 5,770 | 5,610 | 5,740 | 408,400 | 5,740 |
| 2006-09-05 | 5,740 | 5,740 | 5,640 | 5,660 | 549,600 | 5,660 |
| 2006-09-04 | 5,770 | 5,830 | 5,700 | 5,740 | 520,400 | 5,740 |
| 2006-09-01 | 5,660 | 5,690 | 5,610 | 5,670 | 256,300 | 5,670 |
| 2006-08-31 | 5,500 | 5,730 | 5,500 | 5,670 | 350,000 | 5,670 |
| 2006-08-30 | 5,630 | 5,630 | 5,480 | 5,540 | 184,000 | 5,540 |
| 2006-08-29 | 5,640 | 5,650 | 5,540 | 5,600 | 183,700 | 5,600 |
| 2006-08-28 | 5,670 | 5,710 | 5,560 | 5,580 | 184,100 | 5,580 |
| 2006-08-25 | 5,610 | 5,720 | 5,580 | 5,650 | 185,100 | 5,650 |
| 2006-08-24 | 5,690 | 5,700 | 5,570 | 5,660 | 212,300 | 5,660 |
| 2006-08-23 | 5,830 | 5,830 | 5,720 | 5,720 | 196,500 | 5,720 |
| 2006-08-22 | 5,720 | 5,820 | 5,720 | 5,820 | 197,100 | 5,820 |
| 2006-08-21 | 5,890 | 5,960 | 5,740 | 5,760 | 548,000 | 5,760 |
| 2006-08-18 | 5,750 | 5,910 | 5,670 | 5,880 | 736,700 | 5,880 |
| 2006-08-17 | 5,750 | 5,770 | 5,600 | 5,650 | 878,800 | 5,650 |
| 2006-08-16 | 5,450 | 5,550 | 5,420 | 5,510 | 564,800 | 5,510 |
| 2006-08-15 | 5,330 | 5,390 | 5,280 | 5,300 | 324,300 | 5,300 |
| 2006-08-14 | 5,160 | 5,340 | 5,150 | 5,310 | 331,200 | 5,310 |
| 2006-08-11 | 5,140 | 5,230 | 5,130 | 5,180 | 213,900 | 5,180 |
| 2006-08-10 | 5,190 | 5,220 | 5,120 | 5,190 | 240,700 | 5,190 |
| 2006-08-09 | 5,090 | 5,160 | 5,010 | 5,150 | 186,700 | 5,150 |
| 2006-08-08 | 5,050 | 5,110 | 5,030 | 5,080 | 228,100 | 5,080 |
| 2006-08-07 | 5,240 | 5,270 | 5,070 | 5,080 | 168,200 | 5,080 |
| 2006-08-04 | 5,300 | 5,330 | 5,190 | 5,230 | 159,800 | 5,230 |
| 2006-08-03 | 5,290 | 5,340 | 5,280 | 5,300 | 353,900 | 5,300 |
| 2006-08-02 | 5,280 | 5,280 | 5,200 | 5,270 | 321,500 | 5,270 |
| 2006-08-01 | 5,440 | 5,500 | 5,300 | 5,310 | 808,100 | 5,310 |
| 2006-07-31 | 5,300 | 5,370 | 5,220 | 5,320 | 500,500 | 5,320 |
| 2006-07-28 | 5,030 | 5,220 | 5,030 | 5,170 | 405,200 | 5,170 |
| 2006-07-27 | 4,930 | 5,000 | 4,910 | 4,980 | 233,000 | 4,980 |
| 2006-07-26 | 5,060 | 5,080 | 4,910 | 4,920 | 171,500 | 4,920 |
| 2006-07-25 | 5,040 | 5,090 | 4,990 | 5,020 | 405,500 | 5,020 |
| 2006-07-24 | 5,060 | 5,070 | 4,910 | 4,940 | 369,300 | 4,940 |
| 2006-07-21 | 5,150 | 5,230 | 5,100 | 5,130 | 377,500 | 5,130 |
| 2006-07-20 | 5,260 | 5,310 | 5,230 | 5,290 | 342,200 | 5,290 |
| 2006-07-19 | 5,010 | 5,090 | 5,010 | 5,070 | 520,100 | 5,070 |
| 2006-07-18 | 5,300 | 5,300 | 4,910 | 4,990 | 687,700 | 4,990 |
| 2006-07-14 | 5,420 | 5,420 | 5,300 | 5,330 | 360,600 | 5,330 |
| 2006-07-13 | 5,500 | 5,590 | 5,410 | 5,430 | 331,600 | 5,430 |
| 2006-07-12 | 5,700 | 5,780 | 5,570 | 5,600 | 368,900 | 5,600 |
| 2006-07-11 | 5,930 | 5,930 | 5,580 | 5,640 | 742,600 | 5,640 |
| 2006-07-10 | 5,820 | 5,980 | 5,700 | 5,970 | 328,100 | 5,970 |
| 2006-07-07 | 6,040 | 6,100 | 5,890 | 5,940 | 271,100 | 5,940 |
| 2006-07-06 | 6,070 | 6,090 | 5,970 | 6,000 | 149,900 | 6,000 |
| 2006-07-05 | 6,150 | 6,220 | 6,110 | 6,140 | 194,700 | 6,140 |
| 2006-07-04 | 6,220 | 6,270 | 6,170 | 6,240 | 348,300 | 6,240 |
| 2006-07-03 | 5,980 | 6,170 | 5,970 | 6,170 | 459,700 | 6,170 |
| 2006-06-30 | 5,860 | 5,940 | 5,800 | 5,940 | 386,300 | 5,940 |
| 2006-06-29 | 5,610 | 5,700 | 5,610 | 5,660 | 114,600 | 5,660 |
| 2006-06-28 | 5,610 | 5,680 | 5,570 | 5,620 | 214,000 | 5,620 |
| 2006-06-27 | 5,780 | 5,780 | 5,710 | 5,720 | 210,700 | 5,720 |
| 2006-06-26 | 5,700 | 5,740 | 5,650 | 5,710 | 145,000 | 5,710 |
| 2006-06-23 | 5,680 | 5,710 | 5,630 | 5,700 | 222,500 | 5,700 |
| 2006-06-22 | 5,660 | 5,790 | 5,650 | 5,780 | 352,200 | 5,780 |
| 2006-06-21 | 5,550 | 5,560 | 5,450 | 5,500 | 213,300 | 5,500 |
| 2006-06-20 | 5,620 | 5,630 | 5,440 | 5,500 | 303,400 | 5,500 |
| 2006-06-19 | 5,790 | 5,810 | 5,570 | 5,620 | 469,500 | 5,620 |
| 2006-06-16 | 5,790 | 5,950 | 5,720 | 5,830 | 476,800 | 5,830 |
| 2006-06-15 | 5,580 | 5,640 | 5,500 | 5,520 | 255,000 | 5,520 |
| 2006-06-14 | 5,390 | 5,550 | 5,380 | 5,440 | 241,500 | 5,440 |
| 2006-06-13 | 5,560 | 5,590 | 5,460 | 5,490 | 238,100 | 5,490 |
| 2006-06-12 | 5,600 | 5,730 | 5,510 | 5,680 | 504,500 | 5,680 |
| 2006-06-09 | 5,510 | 5,610 | 5,330 | 5,500 | 562,900 | 5,500 |
| 2006-06-08 | 5,540 | 5,640 | 5,360 | 5,480 | 613,400 | 5,480 |
| 2006-06-07 | 5,700 | 5,830 | 5,610 | 5,630 | 359,400 | 5,630 |
| 2006-06-06 | 5,870 | 5,890 | 5,680 | 5,800 | 353,100 | 5,800 |
| 2006-06-05 | 6,010 | 6,030 | 5,900 | 5,970 | 254,000 | 5,970 |
| 2006-06-02 | 6,020 | 6,070 | 5,810 | 6,020 | 296,100 | 6,020 |
| 2006-06-01 | 6,210 | 6,230 | 5,950 | 5,970 | 414,300 | 5,970 |
| 2006-05-31 | 6,020 | 6,150 | 5,880 | 6,150 | 1,323,300 | 6,150 |
| 2006-05-30 | 6,120 | 6,190 | 6,070 | 6,110 | 434,700 | 6,110 |
| 2006-05-29 | 6,350 | 6,360 | 6,060 | 6,110 | 764,400 | 6,110 |
| 2006-05-26 | 6,370 | 6,420 | 6,230 | 6,280 | 520,900 | 6,280 |
| 2006-05-25 | 6,410 | 6,420 | 6,270 | 6,330 | 240,700 | 6,330 |
| 2006-05-24 | 6,400 | 6,500 | 6,300 | 6,420 | 409,800 | 6,420 |
| 2006-05-23 | 6,410 | 6,460 | 6,170 | 6,280 | 471,400 | 6,280 |
| 2006-05-22 | 6,630 | 6,740 | 6,440 | 6,480 | 304,900 | 6,480 |
| 2006-05-19 | 6,620 | 6,750 | 6,520 | 6,620 | 428,800 | 6,620 |
| 2006-05-18 | 6,230 | 6,660 | 6,220 | 6,600 | 739,100 | 6,600 |
| 2006-05-17 | 6,310 | 6,430 | 6,230 | 6,300 | 579,900 | 6,300 |
| 2006-05-16 | 6,550 | 6,620 | 6,370 | 6,410 | 298,100 | 6,410 |
| 2006-05-15 | 6,500 | 6,700 | 6,450 | 6,540 | 335,100 | 6,540 |
| 2006-05-12 | 6,650 | 6,680 | 6,530 | 6,570 | 308,500 | 6,570 |
| 2006-05-11 | 6,990 | 6,990 | 6,710 | 6,730 | 295,900 | 6,730 |
| 2006-05-10 | 6,910 | 6,980 | 6,730 | 6,790 | 325,800 | 6,790 |
| 2006-05-09 | 6,960 | 7,040 | 6,880 | 6,920 | 254,900 | 6,920 |
| 2006-05-08 | 7,050 | 7,050 | 6,860 | 6,950 | 215,800 | 6,950 |
| 2006-05-02 | 6,730 | 6,850 | 6,720 | 6,840 | 107,400 | 6,840 |
| 2006-05-01 | 6,750 | 6,830 | 6,700 | 6,780 | 128,400 | 6,780 |
| 2006-04-28 | 6,800 | 6,840 | 6,710 | 6,770 | 211,700 | 6,770 |
| 2006-04-27 | 6,870 | 6,870 | 6,760 | 6,830 | 161,000 | 6,830 |
| 2006-04-26 | 6,770 | 6,870 | 6,690 | 6,770 | 327,700 | 6,770 |
| 2006-04-25 | 6,870 | 6,910 | 6,730 | 6,780 | 268,400 | 6,780 |
| 2006-04-24 | 6,960 | 7,020 | 6,850 | 6,890 | 245,900 | 6,890 |
| 2006-04-21 | 7,050 | 7,200 | 7,010 | 7,160 | 298,100 | 7,160 |
| 2006-04-20 | 7,100 | 7,110 | 6,940 | 6,970 | 357,800 | 6,970 |
| 2006-04-19 | 7,200 | 7,210 | 7,030 | 7,100 | 535,200 | 7,100 |
| 2006-04-18 | 6,830 | 6,980 | 6,730 | 6,970 | 206,600 | 6,970 |
| 2006-04-17 | 7,040 | 7,050 | 6,830 | 6,850 | 210,700 | 6,850 |
| 2006-04-14 | 7,010 | 7,010 | 6,870 | 6,980 | 196,600 | 6,980 |
| 2006-04-13 | 6,960 | 6,990 | 6,870 | 6,910 | 568,500 | 6,910 |
| 2006-04-12 | 7,070 | 7,080 | 6,750 | 6,810 | 1,136,600 | 6,810 |
| 2006-04-11 | 7,350 | 7,380 | 7,100 | 7,170 | 351,600 | 7,170 |
| 2006-04-10 | 7,450 | 7,480 | 7,340 | 7,390 | 429,500 | 7,390 |
| 2006-04-07 | 7,280 | 7,640 | 7,250 | 7,550 | 760,600 | 7,550 |
| 2006-04-06 | 7,060 | 7,260 | 7,050 | 7,230 | 374,000 | 7,230 |
| 2006-04-05 | 7,120 | 7,230 | 6,930 | 6,960 | 303,600 | 6,960 |
| 2006-04-04 | 7,220 | 7,250 | 7,120 | 7,140 | 290,500 | 7,140 |
| 2006-04-03 | 7,140 | 7,290 | 7,120 | 7,250 | 452,100 | 7,250 |
| 2006-03-31 | 7,100 | 7,180 | 6,980 | 7,030 | 320,400 | 7,030 |
| 2006-03-30 | 6,950 | 7,190 | 6,930 | 7,090 | 816,600 | 7,090 |
| 2006-03-29 | 6,840 | 6,960 | 6,800 | 6,850 | 864,500 | 6,850 |
| 2006-03-28 | 6,400 | 6,820 | 6,350 | 6,720 | 648,800 | 6,720 |
| 2006-03-27 | 6,330 | 6,420 | 6,330 | 6,390 | 128,700 | 6,390 |
| 2006-03-24 | 6,360 | 6,470 | 6,240 | 6,270 | 331,200 | 6,270 |
| 2006-03-23 | 6,540 | 6,540 | 6,320 | 6,350 | 432,100 | 6,350 |
| 2006-03-22 | 6,260 | 6,620 | 6,240 | 6,550 | 866,400 | 6,550 |
| 2006-03-20 | 6,240 | 6,250 | 6,090 | 6,140 | 317,700 | 6,140 |
| 2006-03-17 | 6,130 | 6,180 | 5,960 | 6,170 | 592,400 | 6,170 |
| 2006-03-16 | 6,440 | 6,510 | 6,120 | 6,220 | 637,100 | 6,220 |
| 2006-03-15 | 6,500 | 6,540 | 6,430 | 6,440 | 446,400 | 6,440 |
| 2006-03-14 | 6,750 | 6,750 | 6,360 | 6,400 | 518,600 | 6,400 |
| 2006-03-13 | 6,380 | 6,750 | 6,360 | 6,710 | 589,000 | 6,710 |
| 2006-03-10 | 6,510 | 6,700 | 6,480 | 6,490 | 305,300 | 6,490 |
| 2006-03-09 | 6,300 | 6,570 | 6,300 | 6,570 | 256,400 | 6,570 |
| 2006-03-08 | 6,400 | 6,500 | 6,270 | 6,390 | 323,300 | 6,390 |
| 2006-03-07 | 6,640 | 6,660 | 6,500 | 6,500 | 232,900 | 6,500 |
| 2006-03-06 | 6,650 | 6,730 | 6,500 | 6,680 | 309,500 | 6,680 |
| 2006-03-03 | 6,690 | 6,810 | 6,650 | 6,670 | 241,700 | 6,670 |
| 2006-03-02 | 6,870 | 6,900 | 6,700 | 6,710 | 247,800 | 6,710 |
| 2006-03-01 | 6,760 | 6,830 | 6,670 | 6,680 | 278,700 | 6,680 |
| 2006-02-28 | 7,200 | 7,200 | 6,820 | 6,860 | 304,800 | 6,860 |
| 2006-02-27 | 7,060 | 7,160 | 6,980 | 7,150 | 182,600 | 7,150 |
| 2006-02-24 | 7,090 | 7,140 | 6,940 | 7,030 | 289,600 | 7,030 |
| 2006-02-23 | 6,880 | 7,210 | 6,850 | 7,100 | 465,400 | 7,100 |
| 2006-02-22 | 6,860 | 6,990 | 6,720 | 6,780 | 342,100 | 6,780 |
| 2006-02-21 | 6,800 | 6,930 | 6,650 | 6,860 | 421,200 | 6,860 |
| 2006-02-20 | 7,030 | 7,050 | 6,750 | 6,800 | 272,300 | 6,800 |
| 2006-02-17 | 7,150 | 7,380 | 6,930 | 7,030 | 1,121,700 | 7,030 |
| 2006-02-16 | 6,950 | 7,090 | 6,820 | 7,020 | 305,700 | 7,020 |
| 2006-02-15 | 7,340 | 7,340 | 6,900 | 6,940 | 269,800 | 6,940 |
| 2006-02-14 | 7,000 | 7,210 | 6,750 | 7,140 | 330,100 | 7,140 |
| 2006-02-13 | 7,170 | 7,190 | 6,710 | 6,960 | 614,300 | 6,960 |
| 2006-02-10 | 7,600 | 7,690 | 7,070 | 7,270 | 722,200 | 7,270 |
| 2006-02-09 | 7,990 | 8,020 | 7,640 | 7,700 | 433,400 | 7,700 |
| 2006-02-08 | 8,000 | 8,080 | 7,930 | 7,940 | 514,900 | 7,940 |
| 2006-02-07 | 8,070 | 8,160 | 8,040 | 8,130 | 321,800 | 8,130 |
| 2006-02-06 | 8,220 | 8,220 | 7,930 | 8,060 | 448,500 | 8,060 |
| 2006-02-03 | 8,100 | 8,300 | 8,040 | 8,250 | 694,300 | 8,250 |
| 2006-02-02 | 8,270 | 8,410 | 8,140 | 8,160 | 419,900 | 8,160 |
| 2006-02-01 | 8,310 | 8,320 | 8,130 | 8,200 | 375,500 | 8,200 |
| 2006-01-31 | 8,450 | 8,720 | 8,350 | 8,410 | 393,200 | 8,410 |
| 2006-01-30 | 8,730 | 8,840 | 8,510 | 8,510 | 319,400 | 8,510 |
| 2006-01-27 | 8,460 | 8,670 | 8,410 | 8,530 | 449,200 | 8,530 |
| 2006-01-26 | 8,280 | 8,380 | 8,100 | 8,160 | 206,200 | 8,160 |
| 2006-01-25 | 8,110 | 8,300 | 8,010 | 8,160 | 320,100 | 8,160 |
| 2006-01-24 | 7,980 | 8,100 | 7,890 | 7,910 | 169,500 | 7,910 |
| 2006-01-23 | 7,910 | 8,060 | 7,740 | 7,780 | 143,700 | 7,780 |
| 2006-01-20 | 8,290 | 8,330 | 8,100 | 8,210 | 221,800 | 8,210 |
| 2006-01-19 | 7,740 | 8,270 | 7,740 | 8,150 | 304,400 | 8,150 |
| 2006-01-18 | 8,040 | 8,190 | 7,610 | 7,770 | 412,000 | 7,770 |
| 2006-01-17 | 8,450 | 8,590 | 8,080 | 8,080 | 274,800 | 8,080 |
| 2006-01-16 | 8,390 | 8,730 | 8,320 | 8,560 | 604,700 | 8,560 |
| 2006-01-13 | 8,350 | 8,420 | 8,280 | 8,380 | 293,000 | 8,380 |
| 2006-01-12 | 8,220 | 8,330 | 8,120 | 8,260 | 411,300 | 8,260 |
| 2006-01-11 | 7,880 | 7,980 | 7,740 | 7,970 | 497,900 | 7,970 |
| 2006-01-10 | 8,030 | 8,210 | 7,810 | 7,980 | 567,200 | 7,980 |
| 2006-01-06 | 7,460 | 8,090 | 7,380 | 7,970 | 643,900 | 7,970 |
| 2006-01-05 | 7,250 | 7,450 | 7,220 | 7,410 | 404,100 | 7,410 |
| 2006-01-04 | 7,210 | 7,250 | 7,070 | 7,160 | 210,900 | 7,160 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
