7734 理研計器(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 | 892 | 892 | 886 | 886 | 19,500 | 443 |
| 2006-12-28 | 881 | 888 | 880 | 887 | 19,100 | 443.50 |
| 2006-12-27 | 894 | 894 | 874 | 879 | 44,700 | 439.50 |
| 2006-12-26 | 886 | 893 | 870 | 884 | 36,700 | 442 |
| 2006-12-25 | 909 | 909 | 885 | 885 | 28,100 | 442.50 |
| 2006-12-22 | 901 | 905 | 895 | 901 | 17,100 | 450.50 |
| 2006-12-21 | 912 | 915 | 895 | 902 | 20,900 | 451 |
| 2006-12-20 | 903 | 910 | 897 | 908 | 19,500 | 454 |
| 2006-12-19 | 909 | 909 | 890 | 893 | 27,100 | 446.50 |
| 2006-12-18 | 910 | 910 | 902 | 908 | 19,900 | 454 |
| 2006-12-15 | 900 | 908 | 892 | 896 | 30,300 | 448 |
| 2006-12-14 | 880 | 893 | 875 | 890 | 36,800 | 445 |
| 2006-12-13 | 889 | 892 | 876 | 887 | 35,000 | 443.50 |
| 2006-12-12 | 886 | 890 | 880 | 889 | 19,100 | 444.50 |
| 2006-12-11 | 895 | 895 | 876 | 885 | 38,500 | 442.50 |
| 2006-12-08 | 871 | 880 | 866 | 868 | 44,100 | 434 |
| 2006-12-07 | 880 | 884 | 872 | 873 | 22,300 | 436.50 |
| 2006-12-06 | 871 | 883 | 870 | 878 | 24,100 | 439 |
| 2006-12-05 | 889 | 889 | 866 | 870 | 45,100 | 435 |
| 2006-12-04 | 876 | 890 | 862 | 870 | 35,900 | 435 |
| 2006-12-01 | 853 | 861 | 852 | 860 | 23,200 | 430 |
| 2006-11-30 | 868 | 869 | 850 | 850 | 35,500 | 425 |
| 2006-11-29 | 850 | 855 | 816 | 850 | 35,300 | 425 |
| 2006-11-28 | 861 | 863 | 840 | 856 | 37,600 | 428 |
| 2006-11-27 | 866 | 875 | 861 | 866 | 20,900 | 433 |
| 2006-11-24 | 875 | 886 | 851 | 866 | 31,100 | 433 |
| 2006-11-22 | 890 | 892 | 875 | 892 | 16,500 | 446 |
| 2006-11-21 | 881 | 900 | 871 | 890 | 8,100 | 445 |
| 2006-11-20 | 912 | 913 | 882 | 882 | 16,000 | 441 |
| 2006-11-17 | 907 | 919 | 905 | 910 | 10,900 | 455 |
| 2006-11-16 | 907 | 917 | 905 | 905 | 10,300 | 452.50 |
| 2006-11-15 | 905 | 915 | 902 | 905 | 21,000 | 452.50 |
| 2006-11-14 | 899 | 910 | 899 | 906 | 13,000 | 453 |
| 2006-11-13 | 905 | 905 | 884 | 897 | 16,700 | 448.50 |
| 2006-11-10 | 888 | 892 | 874 | 884 | 35,200 | 442 |
| 2006-11-09 | 929 | 929 | 878 | 908 | 21,300 | 454 |
| 2006-11-08 | 948 | 948 | 932 | 932 | 15,200 | 466 |
| 2006-11-07 | 973 | 973 | 948 | 948 | 12,900 | 474 |
| 2006-11-06 | 966 | 966 | 930 | 953 | 29,500 | 476.50 |
| 2006-11-02 | 960 | 970 | 952 | 962 | 14,600 | 481 |
| 2006-11-01 | 962 | 971 | 958 | 961 | 8,100 | 480.50 |
| 2006-10-31 | 978 | 978 | 956 | 961 | 35,500 | 480.50 |
| 2006-10-30 | 1,003 | 1,003 | 971 | 971 | 33,000 | 485.50 |
| 2006-10-27 | 1,010 | 1,010 | 991 | 1,002 | 19,800 | 501 |
| 2006-10-26 | 1,010 | 1,010 | 1,000 | 1,001 | 18,700 | 500.50 |
| 2006-10-25 | 1,030 | 1,030 | 1,005 | 1,011 | 28,100 | 505.50 |
| 2006-10-24 | 1,020 | 1,024 | 1,011 | 1,011 | 17,100 | 505.50 |
| 2006-10-23 | 1,020 | 1,021 | 1,008 | 1,015 | 23,600 | 507.50 |
| 2006-10-20 | 1,005 | 1,032 | 1,005 | 1,013 | 11,400 | 506.50 |
| 2006-10-19 | 1,000 | 1,035 | 999 | 1,003 | 31,400 | 501.50 |
| 2006-10-18 | 1,003 | 1,005 | 985 | 1,000 | 28,800 | 500 |
| 2006-10-17 | 1,008 | 1,012 | 1,003 | 1,003 | 17,900 | 501.50 |
| 2006-10-16 | 1,019 | 1,040 | 1,019 | 1,022 | 13,800 | 511 |
| 2006-10-13 | 1,008 | 1,037 | 1,008 | 1,019 | 27,200 | 509.50 |
| 2006-10-12 | 1,014 | 1,014 | 1,002 | 1,008 | 7,000 | 504 |
| 2006-10-11 | 1,034 | 1,044 | 1,013 | 1,015 | 11,200 | 507.50 |
| 2006-10-10 | 1,020 | 1,044 | 1,017 | 1,021 | 11,400 | 510.50 |
| 2006-10-06 | 1,045 | 1,045 | 1,006 | 1,015 | 15,700 | 507.50 |
| 2006-10-05 | 1,005 | 1,045 | 1,005 | 1,045 | 15,000 | 522.50 |
| 2006-10-04 | 1,050 | 1,050 | 980 | 1,003 | 13,600 | 501.50 |
| 2006-10-03 | 1,033 | 1,055 | 1,026 | 1,051 | 4,800 | 525.50 |
| 2006-10-02 | 1,024 | 1,060 | 1,019 | 1,044 | 14,000 | 522 |
| 2006-09-29 | 1,049 | 1,049 | 1,020 | 1,024 | 25,200 | 512 |
| 2006-09-28 | 1,036 | 1,036 | 1,010 | 1,019 | 16,900 | 509.50 |
| 2006-09-27 | 1,021 | 1,034 | 1,015 | 1,034 | 16,900 | 517 |
| 2006-09-26 | 999 | 1,017 | 998 | 1,001 | 9,900 | 500.50 |
| 2006-09-25 | 1,000 | 1,007 | 980 | 1,007 | 7,700 | 503.50 |
| 2006-09-22 | 1,003 | 1,011 | 995 | 1,007 | 15,400 | 503.50 |
| 2006-09-21 | 1,012 | 1,022 | 1,008 | 1,013 | 8,900 | 506.50 |
| 2006-09-20 | 1,031 | 1,031 | 1,008 | 1,010 | 6,400 | 505 |
| 2006-09-19 | 1,029 | 1,055 | 1,016 | 1,030 | 23,300 | 515 |
| 2006-09-15 | 1,047 | 1,047 | 1,013 | 1,024 | 12,800 | 512 |
| 2006-09-14 | 1,025 | 1,030 | 1,007 | 1,027 | 5,200 | 513.50 |
| 2006-09-13 | 1,026 | 1,027 | 1,015 | 1,015 | 4,300 | 507.50 |
| 2006-09-12 | 1,031 | 1,043 | 1,023 | 1,024 | 7,900 | 512 |
| 2006-09-11 | 1,045 | 1,049 | 1,030 | 1,030 | 10,800 | 515 |
| 2006-09-08 | 1,070 | 1,072 | 1,056 | 1,056 | 40,900 | 528 |
| 2006-09-07 | 1,052 | 1,058 | 1,041 | 1,041 | 13,600 | 520.50 |
| 2006-09-06 | 1,065 | 1,065 | 1,055 | 1,058 | 6,400 | 529 |
| 2006-09-05 | 1,071 | 1,071 | 1,058 | 1,058 | 11,000 | 529 |
| 2006-09-04 | 1,076 | 1,077 | 1,062 | 1,064 | 7,200 | 532 |
| 2006-09-01 | 1,072 | 1,072 | 1,052 | 1,058 | 10,400 | 529 |
| 2006-08-31 | 1,080 | 1,080 | 1,066 | 1,072 | 25,800 | 536 |
| 2006-08-30 | 1,084 | 1,084 | 1,065 | 1,072 | 4,500 | 536 |
| 2006-08-29 | 1,079 | 1,080 | 1,060 | 1,073 | 6,300 | 536.50 |
| 2006-08-28 | 1,060 | 1,061 | 1,050 | 1,054 | 6,600 | 527 |
| 2006-08-25 | 1,070 | 1,085 | 1,060 | 1,064 | 11,000 | 532 |
| 2006-08-24 | 1,078 | 1,092 | 1,063 | 1,063 | 11,800 | 531.50 |
| 2006-08-23 | 1,071 | 1,086 | 1,069 | 1,069 | 11,000 | 534.50 |
| 2006-08-22 | 1,064 | 1,071 | 1,051 | 1,063 | 8,800 | 531.50 |
| 2006-08-21 | 1,097 | 1,097 | 1,062 | 1,063 | 12,800 | 531.50 |
| 2006-08-18 | 1,081 | 1,087 | 1,070 | 1,077 | 12,100 | 538.50 |
| 2006-08-17 | 1,100 | 1,104 | 1,076 | 1,080 | 14,800 | 540 |
| 2006-08-16 | 1,080 | 1,094 | 1,072 | 1,093 | 9,500 | 546.50 |
| 2006-08-15 | 1,066 | 1,085 | 1,062 | 1,085 | 18,700 | 542.50 |
| 2006-08-14 | 1,079 | 1,079 | 1,065 | 1,078 | 3,500 | 539 |
| 2006-08-11 | 1,080 | 1,090 | 1,050 | 1,082 | 9,200 | 541 |
| 2006-08-10 | 1,078 | 1,095 | 1,053 | 1,095 | 14,800 | 547.50 |
| 2006-08-09 | 1,046 | 1,100 | 1,025 | 1,078 | 11,400 | 539 |
| 2006-08-08 | 1,030 | 1,050 | 1,020 | 1,046 | 9,300 | 523 |
| 2006-08-07 | 1,035 | 1,040 | 1,011 | 1,011 | 7,300 | 505.50 |
| 2006-08-04 | 1,048 | 1,048 | 1,034 | 1,040 | 3,800 | 520 |
| 2006-08-03 | 1,052 | 1,054 | 1,030 | 1,040 | 5,000 | 520 |
| 2006-08-02 | 1,044 | 1,060 | 1,027 | 1,050 | 10,900 | 525 |
| 2006-08-01 | 1,015 | 1,061 | 1,015 | 1,046 | 18,300 | 523 |
| 2006-07-31 | 1,069 | 1,070 | 1,015 | 1,015 | 30,500 | 507.50 |
| 2006-07-28 | 1,052 | 1,052 | 1,000 | 1,019 | 41,000 | 509.50 |
| 2006-07-27 | 1,112 | 1,112 | 1,060 | 1,069 | 26,200 | 534.50 |
| 2006-07-26 | 1,098 | 1,098 | 1,072 | 1,072 | 6,400 | 536 |
| 2006-07-25 | 1,095 | 1,110 | 1,052 | 1,099 | 6,700 | 549.50 |
| 2006-07-24 | 1,109 | 1,110 | 1,067 | 1,081 | 1,400 | 540.50 |
| 2006-07-21 | 1,109 | 1,110 | 1,105 | 1,109 | 8,100 | 554.50 |
| 2006-07-20 | 1,096 | 1,116 | 1,096 | 1,110 | 9,700 | 555 |
| 2006-07-19 | 1,141 | 1,141 | 1,080 | 1,096 | 25,700 | 548 |
| 2006-07-18 | 1,052 | 1,096 | 1,052 | 1,061 | 5,500 | 530.50 |
| 2006-07-14 | 1,111 | 1,111 | 1,071 | 1,076 | 11,200 | 538 |
| 2006-07-13 | 1,109 | 1,118 | 1,076 | 1,091 | 5,200 | 545.50 |
| 2006-07-12 | 1,135 | 1,135 | 1,073 | 1,125 | 9,600 | 562.50 |
| 2006-07-11 | 1,119 | 1,136 | 1,107 | 1,136 | 9,800 | 568 |
| 2006-07-10 | 1,143 | 1,143 | 1,106 | 1,124 | 8,000 | 562 |
| 2006-07-07 | 1,154 | 1,154 | 1,134 | 1,143 | 4,800 | 571.50 |
| 2006-07-06 | 1,148 | 1,154 | 1,128 | 1,136 | 8,700 | 568 |
| 2006-07-05 | 1,140 | 1,170 | 1,140 | 1,147 | 22,500 | 573.50 |
| 2006-07-04 | 1,138 | 1,140 | 1,125 | 1,131 | 10,600 | 565.50 |
| 2006-07-03 | 1,102 | 1,126 | 1,100 | 1,111 | 7,700 | 555.50 |
| 2006-06-30 | 1,138 | 1,138 | 1,079 | 1,108 | 18,900 | 554 |
| 2006-06-29 | 1,051 | 1,090 | 1,051 | 1,078 | 15,800 | 539 |
| 2006-06-28 | 1,090 | 1,095 | 1,049 | 1,070 | 8,900 | 535 |
| 2006-06-27 | 1,060 | 1,091 | 1,060 | 1,091 | 7,300 | 545.50 |
| 2006-06-26 | 1,108 | 1,108 | 1,081 | 1,096 | 3,100 | 548 |
| 2006-06-23 | 1,100 | 1,110 | 1,083 | 1,108 | 13,000 | 554 |
| 2006-06-22 | 1,070 | 1,106 | 1,050 | 1,101 | 13,400 | 550.50 |
| 2006-06-21 | 1,107 | 1,118 | 1,052 | 1,069 | 6,300 | 534.50 |
| 2006-06-20 | 1,099 | 1,118 | 1,096 | 1,105 | 9,900 | 552.50 |
| 2006-06-19 | 1,080 | 1,118 | 1,080 | 1,093 | 7,000 | 546.50 |
| 2006-06-16 | 1,056 | 1,085 | 1,056 | 1,077 | 12,500 | 538.50 |
| 2006-06-15 | 1,045 | 1,070 | 1,032 | 1,044 | 16,900 | 522 |
| 2006-06-14 | 966 | 1,000 | 956 | 995 | 12,800 | 497.50 |
| 2006-06-13 | 985 | 993 | 956 | 956 | 11,300 | 478 |
| 2006-06-12 | 990 | 1,026 | 974 | 987 | 6,600 | 493.50 |
| 2006-06-09 | 965 | 1,000 | 954 | 999 | 25,300 | 499.50 |
| 2006-06-08 | 1,030 | 1,031 | 946 | 962 | 35,000 | 481 |
| 2006-06-07 | 1,057 | 1,057 | 1,031 | 1,031 | 8,000 | 515.50 |
| 2006-06-06 | 1,060 | 1,080 | 1,050 | 1,057 | 13,100 | 528.50 |
| 2006-06-05 | 1,097 | 1,100 | 1,060 | 1,090 | 11,600 | 545 |
| 2006-06-02 | 1,100 | 1,124 | 1,078 | 1,097 | 12,100 | 548.50 |
| 2006-06-01 | 1,149 | 1,150 | 1,108 | 1,120 | 8,900 | 560 |
| 2006-05-31 | 1,173 | 1,173 | 1,129 | 1,133 | 24,600 | 566.50 |
| 2006-05-30 | 1,150 | 1,166 | 1,135 | 1,153 | 8,700 | 576.50 |
| 2006-05-29 | 1,168 | 1,177 | 1,152 | 1,154 | 7,500 | 577 |
| 2006-05-26 | 1,165 | 1,183 | 1,144 | 1,167 | 11,200 | 583.50 |
| 2006-05-25 | 1,165 | 1,165 | 1,120 | 1,148 | 14,200 | 574 |
| 2006-05-24 | 1,129 | 1,150 | 1,109 | 1,145 | 17,800 | 572.50 |
| 2006-05-23 | 1,169 | 1,199 | 1,124 | 1,144 | 11,400 | 572 |
| 2006-05-22 | 1,210 | 1,210 | 1,151 | 1,169 | 17,500 | 584.50 |
| 2006-05-19 | 1,165 | 1,179 | 1,141 | 1,150 | 20,700 | 575 |
| 2006-05-18 | 1,116 | 1,170 | 1,114 | 1,153 | 30,900 | 576.50 |
| 2006-05-17 | 1,144 | 1,145 | 1,105 | 1,116 | 11,500 | 558 |
| 2006-05-16 | 1,135 | 1,150 | 1,100 | 1,105 | 10,300 | 552.50 |
| 2006-05-15 | 1,113 | 1,152 | 1,112 | 1,135 | 27,000 | 567.50 |
| 2006-05-12 | 1,150 | 1,161 | 1,100 | 1,112 | 54,000 | 556 |
| 2006-05-11 | 1,184 | 1,202 | 1,155 | 1,162 | 27,800 | 581 |
| 2006-05-10 | 1,230 | 1,235 | 1,189 | 1,203 | 23,800 | 601.50 |
| 2006-05-09 | 1,250 | 1,255 | 1,234 | 1,235 | 10,100 | 617.50 |
| 2006-05-08 | 1,256 | 1,265 | 1,240 | 1,249 | 22,500 | 624.50 |
| 2006-05-02 | 1,245 | 1,273 | 1,243 | 1,254 | 14,200 | 627 |
| 2006-05-01 | 1,238 | 1,258 | 1,237 | 1,245 | 12,000 | 622.50 |
| 2006-04-28 | 1,280 | 1,280 | 1,241 | 1,258 | 21,600 | 629 |
| 2006-04-27 | 1,250 | 1,269 | 1,242 | 1,260 | 28,700 | 630 |
| 2006-04-26 | 1,232 | 1,250 | 1,225 | 1,247 | 9,900 | 623.50 |
| 2006-04-25 | 1,230 | 1,245 | 1,229 | 1,232 | 19,000 | 616 |
| 2006-04-24 | 1,268 | 1,269 | 1,217 | 1,218 | 31,800 | 609 |
| 2006-04-21 | 1,250 | 1,269 | 1,232 | 1,255 | 30,800 | 627.50 |
| 2006-04-20 | 1,246 | 1,252 | 1,240 | 1,244 | 20,200 | 622 |
| 2006-04-19 | 1,253 | 1,253 | 1,233 | 1,233 | 10,200 | 616.50 |
| 2006-04-18 | 1,231 | 1,245 | 1,215 | 1,234 | 24,300 | 617 |
| 2006-04-17 | 1,221 | 1,240 | 1,215 | 1,215 | 25,500 | 607.50 |
| 2006-04-14 | 1,231 | 1,256 | 1,231 | 1,231 | 19,900 | 615.50 |
| 2006-04-13 | 1,240 | 1,247 | 1,225 | 1,241 | 21,500 | 620.50 |
| 2006-04-12 | 1,246 | 1,247 | 1,220 | 1,220 | 16,000 | 610 |
| 2006-04-11 | 1,241 | 1,260 | 1,235 | 1,246 | 29,200 | 623 |
| 2006-04-10 | 1,266 | 1,266 | 1,240 | 1,257 | 22,800 | 628.50 |
| 2006-04-07 | 1,265 | 1,269 | 1,232 | 1,266 | 17,800 | 633 |
| 2006-04-06 | 1,266 | 1,270 | 1,250 | 1,264 | 30,300 | 632 |
| 2006-04-05 | 1,265 | 1,290 | 1,257 | 1,259 | 33,400 | 629.50 |
| 2006-04-04 | 1,270 | 1,288 | 1,257 | 1,265 | 36,400 | 632.50 |
| 2006-04-03 | 1,276 | 1,310 | 1,250 | 1,257 | 41,400 | 628.50 |
| 2006-03-31 | 1,321 | 1,322 | 1,275 | 1,275 | 41,500 | 637.50 |
| 2006-03-30 | 1,247 | 1,341 | 1,239 | 1,270 | 86,300 | 635 |
| 2006-03-29 | 1,210 | 1,230 | 1,210 | 1,217 | 42,900 | 608.50 |
| 2006-03-28 | 1,236 | 1,236 | 1,181 | 1,195 | 24,000 | 597.50 |
| 2006-03-27 | 1,183 | 1,211 | 1,165 | 1,205 | 27,000 | 602.50 |
| 2006-03-24 | 1,157 | 1,177 | 1,157 | 1,167 | 8,500 | 583.50 |
| 2006-03-23 | 1,180 | 1,200 | 1,153 | 1,153 | 35,700 | 576.50 |
| 2006-03-22 | 1,176 | 1,186 | 1,166 | 1,175 | 18,500 | 587.50 |
| 2006-03-20 | 1,145 | 1,161 | 1,138 | 1,161 | 20,400 | 580.50 |
| 2006-03-17 | 1,140 | 1,140 | 1,126 | 1,130 | 16,600 | 565 |
| 2006-03-16 | 1,130 | 1,141 | 1,125 | 1,125 | 27,700 | 562.50 |
| 2006-03-15 | 1,122 | 1,142 | 1,122 | 1,124 | 26,000 | 562 |
| 2006-03-14 | 1,146 | 1,146 | 1,130 | 1,142 | 19,300 | 571 |
| 2006-03-13 | 1,130 | 1,136 | 1,120 | 1,126 | 21,800 | 563 |
| 2006-03-10 | 1,074 | 1,121 | 1,072 | 1,074 | 57,500 | 537 |
| 2006-03-09 | 1,080 | 1,080 | 1,051 | 1,074 | 30,100 | 537 |
| 2006-03-08 | 1,130 | 1,143 | 1,055 | 1,070 | 28,500 | 535 |
| 2006-03-07 | 1,095 | 1,112 | 1,091 | 1,111 | 15,800 | 555.50 |
| 2006-03-06 | 1,120 | 1,136 | 1,085 | 1,094 | 25,400 | 547 |
| 2006-03-03 | 1,130 | 1,162 | 1,105 | 1,136 | 32,000 | 568 |
| 2006-03-02 | 1,162 | 1,170 | 1,128 | 1,136 | 12,600 | 568 |
| 2006-03-01 | 1,180 | 1,200 | 1,145 | 1,145 | 27,800 | 572.50 |
| 2006-02-28 | 1,190 | 1,190 | 1,143 | 1,154 | 39,800 | 577 |
| 2006-02-27 | 1,160 | 1,175 | 1,150 | 1,150 | 30,700 | 575 |
| 2006-02-24 | 1,190 | 1,190 | 1,150 | 1,166 | 35,700 | 583 |
| 2006-02-23 | 1,161 | 1,170 | 1,112 | 1,151 | 18,400 | 575.50 |
| 2006-02-22 | 1,168 | 1,181 | 1,101 | 1,101 | 17,500 | 550.50 |
| 2006-02-21 | 1,102 | 1,145 | 1,082 | 1,128 | 25,800 | 564 |
| 2006-02-20 | 1,099 | 1,140 | 1,025 | 1,122 | 22,200 | 561 |
| 2006-02-17 | 1,200 | 1,228 | 1,129 | 1,166 | 24,000 | 583 |
| 2006-02-16 | 1,178 | 1,198 | 1,174 | 1,187 | 11,200 | 593.50 |
| 2006-02-15 | 1,202 | 1,250 | 1,173 | 1,178 | 37,800 | 589 |
| 2006-02-14 | 1,250 | 1,279 | 1,190 | 1,220 | 47,800 | 610 |
| 2006-02-13 | 1,268 | 1,269 | 1,223 | 1,261 | 28,300 | 630.50 |
| 2006-02-10 | 1,303 | 1,323 | 1,244 | 1,277 | 28,200 | 638.50 |
| 2006-02-09 | 1,355 | 1,365 | 1,257 | 1,323 | 30,400 | 661.50 |
| 2006-02-08 | 1,357 | 1,365 | 1,335 | 1,335 | 19,200 | 667.50 |
| 2006-02-07 | 1,364 | 1,379 | 1,344 | 1,356 | 26,000 | 678 |
| 2006-02-06 | 1,380 | 1,380 | 1,349 | 1,363 | 34,200 | 681.50 |
| 2006-02-03 | 1,348 | 1,380 | 1,332 | 1,364 | 41,000 | 682 |
| 2006-02-02 | 1,345 | 1,400 | 1,321 | 1,349 | 48,000 | 674.50 |
| 2006-02-01 | 1,300 | 1,341 | 1,300 | 1,302 | 36,000 | 651 |
| 2006-01-31 | 1,300 | 1,350 | 1,300 | 1,321 | 34,000 | 660.50 |
| 2006-01-30 | 1,318 | 1,318 | 1,300 | 1,305 | 49,000 | 652.50 |
| 2006-01-27 | 1,256 | 1,280 | 1,250 | 1,280 | 23,000 | 640 |
| 2006-01-26 | 1,250 | 1,270 | 1,219 | 1,236 | 19,000 | 618 |
| 2006-01-25 | 1,240 | 1,249 | 1,221 | 1,239 | 18,000 | 619.50 |
| 2006-01-24 | 1,221 | 1,240 | 1,221 | 1,240 | 4,000 | 620 |
| 2006-01-23 | 1,227 | 1,227 | 1,206 | 1,220 | 19,000 | 610 |
| 2006-01-20 | 1,270 | 1,270 | 1,226 | 1,227 | 26,000 | 613.50 |
| 2006-01-19 | 1,135 | 1,214 | 1,095 | 1,214 | 11,000 | 607 |
| 2006-01-18 | 1,274 | 1,274 | 1,162 | 1,163 | 36,000 | 581.50 |
| 2006-01-17 | 1,226 | 1,329 | 1,226 | 1,255 | 40,000 | 627.50 |
| 2006-01-16 | 1,201 | 1,238 | 1,200 | 1,225 | 43,000 | 612.50 |
| 2006-01-13 | 1,203 | 1,211 | 1,195 | 1,200 | 33,000 | 600 |
| 2006-01-12 | 1,193 | 1,210 | 1,193 | 1,210 | 18,000 | 605 |
| 2006-01-11 | 1,211 | 1,211 | 1,188 | 1,190 | 24,000 | 595 |
| 2006-01-10 | 1,220 | 1,244 | 1,204 | 1,204 | 37,000 | 602 |
| 2006-01-06 | 1,178 | 1,203 | 1,173 | 1,200 | 43,000 | 600 |
| 2006-01-05 | 1,181 | 1,181 | 1,151 | 1,165 | 27,000 | 582.50 |
| 2006-01-04 | 1,170 | 1,170 | 1,160 | 1,166 | 8,000 | 583 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
