7741 HOYA(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 | 4,650 | 4,670 | 4,630 | 4,640 | 753,300 | 4,640 |
| 2006-12-28 | 4,690 | 4,710 | 4,670 | 4,680 | 1,529,200 | 4,680 |
| 2006-12-27 | 4,620 | 4,660 | 4,600 | 4,640 | 1,443,200 | 4,640 |
| 2006-12-26 | 4,590 | 4,610 | 4,550 | 4,580 | 926,900 | 4,580 |
| 2006-12-25 | 4,580 | 4,620 | 4,530 | 4,590 | 1,483,200 | 4,590 |
| 2006-12-22 | 4,690 | 4,700 | 4,550 | 4,570 | 4,968,400 | 4,570 |
| 2006-12-21 | 4,480 | 4,510 | 4,440 | 4,510 | 2,212,900 | 4,510 |
| 2006-12-20 | 4,510 | 4,510 | 4,450 | 4,490 | 1,899,000 | 4,490 |
| 2006-12-19 | 4,540 | 4,570 | 4,470 | 4,480 | 2,687,300 | 4,480 |
| 2006-12-18 | 4,510 | 4,560 | 4,500 | 4,530 | 2,826,900 | 4,530 |
| 2006-12-15 | 4,500 | 4,520 | 4,440 | 4,470 | 2,450,600 | 4,470 |
| 2006-12-14 | 4,470 | 4,510 | 4,450 | 4,490 | 1,919,000 | 4,490 |
| 2006-12-13 | 4,410 | 4,500 | 4,410 | 4,470 | 1,510,400 | 4,470 |
| 2006-12-12 | 4,550 | 4,550 | 4,480 | 4,500 | 1,361,300 | 4,500 |
| 2006-12-11 | 4,490 | 4,520 | 4,460 | 4,500 | 1,783,400 | 4,500 |
| 2006-12-08 | 4,500 | 4,510 | 4,460 | 4,490 | 2,883,200 | 4,490 |
| 2006-12-07 | 4,560 | 4,560 | 4,530 | 4,550 | 2,306,000 | 4,550 |
| 2006-12-06 | 4,540 | 4,560 | 4,470 | 4,540 | 2,529,400 | 4,540 |
| 2006-12-05 | 4,700 | 4,700 | 4,550 | 4,560 | 1,415,100 | 4,560 |
| 2006-12-04 | 4,670 | 4,680 | 4,580 | 4,630 | 1,569,000 | 4,630 |
| 2006-12-01 | 4,600 | 4,620 | 4,560 | 4,570 | 1,728,100 | 4,570 |
| 2006-11-30 | 4,520 | 4,580 | 4,500 | 4,560 | 1,525,000 | 4,560 |
| 2006-11-29 | 4,450 | 4,510 | 4,440 | 4,500 | 1,068,200 | 4,500 |
| 2006-11-28 | 4,360 | 4,450 | 4,340 | 4,430 | 1,395,700 | 4,430 |
| 2006-11-27 | 4,310 | 4,470 | 4,300 | 4,460 | 1,977,500 | 4,460 |
| 2006-11-24 | 4,310 | 4,330 | 4,240 | 4,330 | 1,836,200 | 4,330 |
| 2006-11-22 | 4,340 | 4,370 | 4,290 | 4,360 | 1,863,500 | 4,360 |
| 2006-11-21 | 4,370 | 4,410 | 4,280 | 4,330 | 2,199,300 | 4,330 |
| 2006-11-20 | 4,420 | 4,460 | 4,300 | 4,300 | 1,580,500 | 4,300 |
| 2006-11-17 | 4,460 | 4,500 | 4,400 | 4,420 | 1,920,400 | 4,420 |
| 2006-11-16 | 4,420 | 4,450 | 4,370 | 4,390 | 1,316,300 | 4,390 |
| 2006-11-15 | 4,490 | 4,500 | 4,410 | 4,410 | 1,836,600 | 4,410 |
| 2006-11-14 | 4,350 | 4,470 | 4,350 | 4,430 | 1,957,800 | 4,430 |
| 2006-11-13 | 4,300 | 4,350 | 4,260 | 4,310 | 1,380,400 | 4,310 |
| 2006-11-10 | 4,280 | 4,340 | 4,260 | 4,280 | 1,754,100 | 4,280 |
| 2006-11-09 | 4,360 | 4,410 | 4,300 | 4,320 | 1,602,500 | 4,320 |
| 2006-11-08 | 4,470 | 4,490 | 4,390 | 4,400 | 1,793,900 | 4,400 |
| 2006-11-07 | 4,530 | 4,540 | 4,420 | 4,450 | 1,587,000 | 4,450 |
| 2006-11-06 | 4,510 | 4,510 | 4,420 | 4,480 | 1,125,400 | 4,480 |
| 2006-11-02 | 4,520 | 4,530 | 4,470 | 4,500 | 1,378,900 | 4,500 |
| 2006-11-01 | 4,510 | 4,570 | 4,460 | 4,550 | 1,136,300 | 4,550 |
| 2006-10-31 | 4,560 | 4,590 | 4,510 | 4,520 | 1,138,000 | 4,520 |
| 2006-10-30 | 4,640 | 4,650 | 4,510 | 4,510 | 1,578,000 | 4,510 |
| 2006-10-27 | 4,750 | 4,760 | 4,670 | 4,720 | 1,926,500 | 4,720 |
| 2006-10-26 | 4,690 | 4,760 | 4,690 | 4,760 | 2,547,900 | 4,760 |
| 2006-10-25 | 4,680 | 4,690 | 4,630 | 4,680 | 1,492,300 | 4,680 |
| 2006-10-24 | 4,670 | 4,710 | 4,650 | 4,670 | 1,502,000 | 4,670 |
| 2006-10-23 | 4,580 | 4,690 | 4,560 | 4,670 | 1,317,300 | 4,670 |
| 2006-10-20 | 4,550 | 4,660 | 4,540 | 4,580 | 4,005,500 | 4,580 |
| 2006-10-19 | 4,710 | 4,760 | 4,560 | 4,600 | 5,299,900 | 4,600 |
| 2006-10-18 | 4,760 | 4,760 | 4,670 | 4,750 | 1,631,700 | 4,750 |
| 2006-10-17 | 4,810 | 4,810 | 4,750 | 4,760 | 2,025,800 | 4,760 |
| 2006-10-16 | 4,720 | 4,810 | 4,710 | 4,740 | 2,420,800 | 4,740 |
| 2006-10-13 | 4,700 | 4,720 | 4,670 | 4,670 | 1,987,900 | 4,670 |
| 2006-10-12 | 4,600 | 4,680 | 4,600 | 4,650 | 2,620,600 | 4,650 |
| 2006-10-11 | 4,630 | 4,680 | 4,610 | 4,610 | 2,858,800 | 4,610 |
| 2006-10-10 | 4,510 | 4,650 | 4,510 | 4,580 | 1,994,000 | 4,580 |
| 2006-10-06 | 4,520 | 4,570 | 4,480 | 4,570 | 1,233,200 | 4,570 |
| 2006-10-05 | 4,510 | 4,560 | 4,500 | 4,550 | 2,317,300 | 4,550 |
| 2006-10-04 | 4,580 | 4,580 | 4,410 | 4,460 | 1,823,300 | 4,460 |
| 2006-10-03 | 4,520 | 4,590 | 4,500 | 4,570 | 2,368,400 | 4,570 |
| 2006-10-02 | 4,450 | 4,530 | 4,440 | 4,500 | 2,301,400 | 4,500 |
| 2006-09-29 | 4,420 | 4,450 | 4,410 | 4,450 | 1,165,400 | 4,450 |
| 2006-09-28 | 4,390 | 4,410 | 4,380 | 4,410 | 2,503,900 | 4,410 |
| 2006-09-27 | 4,240 | 4,330 | 4,230 | 4,330 | 1,843,100 | 4,330 |
| 2006-09-26 | 4,260 | 4,270 | 4,170 | 4,200 | 896,400 | 4,200 |
| 2006-09-25 | 4,270 | 4,300 | 4,220 | 4,260 | 2,325,500 | 4,260 |
| 2006-09-22 | 4,220 | 4,280 | 4,220 | 4,230 | 2,588,400 | 4,230 |
| 2006-09-21 | 4,150 | 4,240 | 4,140 | 4,220 | 1,760,700 | 4,220 |
| 2006-09-20 | 4,160 | 4,160 | 4,110 | 4,120 | 1,367,300 | 4,120 |
| 2006-09-19 | 4,250 | 4,300 | 4,220 | 4,230 | 3,900,400 | 4,230 |
| 2006-09-15 | 4,170 | 4,220 | 4,150 | 4,160 | 1,764,100 | 4,160 |
| 2006-09-14 | 4,140 | 4,190 | 4,130 | 4,160 | 1,523,000 | 4,160 |
| 2006-09-13 | 4,180 | 4,190 | 4,130 | 4,140 | 1,586,800 | 4,140 |
| 2006-09-12 | 4,190 | 4,200 | 4,090 | 4,120 | 1,823,700 | 4,120 |
| 2006-09-11 | 4,210 | 4,220 | 4,110 | 4,110 | 1,113,200 | 4,110 |
| 2006-09-08 | 4,220 | 4,250 | 4,160 | 4,210 | 2,183,500 | 4,210 |
| 2006-09-07 | 4,260 | 4,270 | 4,180 | 4,180 | 1,466,600 | 4,180 |
| 2006-09-06 | 4,330 | 4,340 | 4,290 | 4,310 | 1,133,600 | 4,310 |
| 2006-09-05 | 4,340 | 4,350 | 4,290 | 4,330 | 861,600 | 4,330 |
| 2006-09-04 | 4,350 | 4,370 | 4,310 | 4,340 | 1,355,400 | 4,340 |
| 2006-09-01 | 4,240 | 4,270 | 4,220 | 4,260 | 1,693,000 | 4,260 |
| 2006-08-31 | 4,230 | 4,320 | 4,230 | 4,270 | 2,111,100 | 4,270 |
| 2006-08-30 | 4,300 | 4,310 | 4,230 | 4,240 | 742,500 | 4,240 |
| 2006-08-29 | 4,280 | 4,300 | 4,240 | 4,290 | 1,205,800 | 4,290 |
| 2006-08-28 | 4,350 | 4,360 | 4,240 | 4,250 | 929,600 | 4,250 |
| 2006-08-25 | 4,300 | 4,400 | 4,300 | 4,380 | 1,393,900 | 4,380 |
| 2006-08-24 | 4,340 | 4,350 | 4,280 | 4,290 | 694,500 | 4,290 |
| 2006-08-23 | 4,400 | 4,410 | 4,360 | 4,380 | 556,700 | 4,380 |
| 2006-08-22 | 4,290 | 4,400 | 4,290 | 4,400 | 1,223,200 | 4,400 |
| 2006-08-21 | 4,390 | 4,410 | 4,340 | 4,340 | 813,600 | 4,340 |
| 2006-08-18 | 4,380 | 4,420 | 4,360 | 4,410 | 1,048,100 | 4,410 |
| 2006-08-17 | 4,450 | 4,480 | 4,370 | 4,370 | 1,874,500 | 4,370 |
| 2006-08-16 | 4,420 | 4,440 | 4,390 | 4,420 | 1,161,900 | 4,420 |
| 2006-08-15 | 4,350 | 4,390 | 4,300 | 4,380 | 1,593,300 | 4,380 |
| 2006-08-14 | 4,250 | 4,350 | 4,230 | 4,350 | 1,167,500 | 4,350 |
| 2006-08-11 | 4,280 | 4,290 | 4,220 | 4,240 | 2,020,200 | 4,240 |
| 2006-08-10 | 4,190 | 4,320 | 4,180 | 4,320 | 4,487,000 | 4,320 |
| 2006-08-09 | 4,120 | 4,130 | 4,010 | 4,130 | 2,257,800 | 4,130 |
| 2006-08-08 | 3,980 | 4,070 | 3,980 | 4,070 | 1,330,000 | 4,070 |
| 2006-08-07 | 4,020 | 4,050 | 3,950 | 3,950 | 1,248,500 | 3,950 |
| 2006-08-04 | 4,120 | 4,140 | 4,020 | 4,060 | 1,831,800 | 4,060 |
| 2006-08-03 | 4,050 | 4,110 | 4,040 | 4,090 | 2,041,400 | 4,090 |
| 2006-08-02 | 4,000 | 4,030 | 3,990 | 4,020 | 1,985,100 | 4,020 |
| 2006-08-01 | 4,010 | 4,030 | 3,940 | 3,950 | 1,731,500 | 3,950 |
| 2006-07-31 | 4,060 | 4,080 | 4,010 | 4,010 | 1,270,900 | 4,010 |
| 2006-07-28 | 4,040 | 4,040 | 4,000 | 4,030 | 2,067,400 | 4,030 |
| 2006-07-27 | 4,000 | 4,040 | 3,940 | 4,030 | 2,600,700 | 4,030 |
| 2006-07-26 | 3,970 | 4,020 | 3,920 | 3,970 | 2,998,900 | 3,970 |
| 2006-07-25 | 4,020 | 4,070 | 3,990 | 4,020 | 1,990,300 | 4,020 |
| 2006-07-24 | 3,960 | 4,020 | 3,920 | 3,990 | 2,470,500 | 3,990 |
| 2006-07-21 | 3,940 | 4,010 | 3,910 | 3,960 | 2,926,600 | 3,960 |
| 2006-07-20 | 3,920 | 3,940 | 3,860 | 3,920 | 5,385,800 | 3,920 |
| 2006-07-19 | 3,600 | 3,730 | 3,540 | 3,710 | 3,767,300 | 3,710 |
| 2006-07-18 | 3,630 | 3,650 | 3,550 | 3,550 | 2,404,000 | 3,550 |
| 2006-07-14 | 3,710 | 3,740 | 3,660 | 3,670 | 2,172,300 | 3,670 |
| 2006-07-13 | 3,760 | 3,770 | 3,700 | 3,710 | 3,904,000 | 3,710 |
| 2006-07-12 | 3,920 | 3,940 | 3,860 | 3,860 | 1,992,800 | 3,860 |
| 2006-07-11 | 3,950 | 4,000 | 3,920 | 3,970 | 1,692,900 | 3,970 |
| 2006-07-10 | 3,950 | 4,030 | 3,900 | 4,020 | 1,954,400 | 4,020 |
| 2006-07-07 | 4,100 | 4,100 | 4,040 | 4,050 | 803,900 | 4,050 |
| 2006-07-06 | 4,050 | 4,110 | 4,040 | 4,060 | 1,588,800 | 4,060 |
| 2006-07-05 | 4,050 | 4,100 | 4,030 | 4,060 | 1,173,900 | 4,060 |
| 2006-07-04 | 4,140 | 4,140 | 4,070 | 4,100 | 1,044,700 | 4,100 |
| 2006-07-03 | 4,120 | 4,130 | 4,070 | 4,090 | 1,998,800 | 4,090 |
| 2006-06-30 | 4,120 | 4,130 | 4,030 | 4,070 | 2,134,700 | 4,070 |
| 2006-06-29 | 3,990 | 4,100 | 3,970 | 4,010 | 3,932,100 | 4,010 |
| 2006-06-28 | 3,850 | 3,960 | 3,830 | 3,910 | 2,331,200 | 3,910 |
| 2006-06-27 | 3,930 | 3,950 | 3,890 | 3,930 | 1,450,500 | 3,930 |
| 2006-06-26 | 3,920 | 3,940 | 3,850 | 3,930 | 1,454,300 | 3,930 |
| 2006-06-23 | 3,900 | 3,940 | 3,840 | 3,940 | 2,031,900 | 3,940 |
| 2006-06-22 | 3,910 | 3,970 | 3,890 | 3,970 | 1,927,100 | 3,970 |
| 2006-06-21 | 3,870 | 3,920 | 3,760 | 3,820 | 2,166,500 | 3,820 |
| 2006-06-20 | 3,900 | 3,930 | 3,840 | 3,870 | 1,427,000 | 3,870 |
| 2006-06-19 | 4,000 | 4,010 | 3,900 | 3,950 | 1,872,100 | 3,950 |
| 2006-06-16 | 4,010 | 4,020 | 3,920 | 3,980 | 2,645,700 | 3,980 |
| 2006-06-15 | 3,740 | 3,870 | 3,720 | 3,840 | 4,629,000 | 3,840 |
| 2006-06-14 | 3,600 | 3,700 | 3,550 | 3,640 | 5,422,400 | 3,640 |
| 2006-06-13 | 3,810 | 3,830 | 3,660 | 3,700 | 3,746,800 | 3,700 |
| 2006-06-12 | 3,930 | 3,930 | 3,850 | 3,900 | 3,456,900 | 3,900 |
| 2006-06-09 | 3,910 | 4,020 | 3,880 | 3,960 | 2,636,500 | 3,960 |
| 2006-06-08 | 3,920 | 4,010 | 3,830 | 3,870 | 3,893,000 | 3,870 |
| 2006-06-07 | 4,140 | 4,170 | 4,000 | 4,010 | 2,877,600 | 4,010 |
| 2006-06-06 | 4,230 | 4,260 | 4,210 | 4,210 | 1,772,000 | 4,210 |
| 2006-06-05 | 4,330 | 4,340 | 4,250 | 4,280 | 1,082,900 | 4,280 |
| 2006-06-02 | 4,250 | 4,340 | 4,180 | 4,330 | 2,001,200 | 4,330 |
| 2006-06-01 | 4,290 | 4,300 | 4,210 | 4,220 | 2,489,000 | 4,220 |
| 2006-05-31 | 4,270 | 4,330 | 4,260 | 4,280 | 1,428,800 | 4,280 |
| 2006-05-30 | 4,370 | 4,390 | 4,330 | 4,360 | 652,100 | 4,360 |
| 2006-05-29 | 4,440 | 4,440 | 4,350 | 4,360 | 968,000 | 4,360 |
| 2006-05-26 | 4,300 | 4,400 | 4,290 | 4,400 | 1,433,200 | 4,400 |
| 2006-05-25 | 4,320 | 4,330 | 4,250 | 4,250 | 1,656,000 | 4,250 |
| 2006-05-24 | 4,300 | 4,340 | 4,250 | 4,340 | 2,409,700 | 4,340 |
| 2006-05-23 | 4,280 | 4,290 | 4,240 | 4,240 | 2,033,000 | 4,240 |
| 2006-05-22 | 4,480 | 4,480 | 4,310 | 4,330 | 2,365,200 | 4,330 |
| 2006-05-19 | 4,340 | 4,400 | 4,270 | 4,380 | 3,168,000 | 4,380 |
| 2006-05-18 | 4,260 | 4,330 | 4,250 | 4,290 | 2,608,400 | 4,290 |
| 2006-05-17 | 4,340 | 4,390 | 4,290 | 4,380 | 3,089,100 | 4,380 |
| 2006-05-16 | 4,340 | 4,410 | 4,240 | 4,240 | 2,735,800 | 4,240 |
| 2006-05-15 | 4,280 | 4,350 | 4,280 | 4,310 | 2,595,300 | 4,310 |
| 2006-05-12 | 4,410 | 4,420 | 4,320 | 4,370 | 2,493,800 | 4,370 |
| 2006-05-11 | 4,470 | 4,500 | 4,440 | 4,450 | 1,464,000 | 4,450 |
| 2006-05-10 | 4,530 | 4,540 | 4,420 | 4,450 | 2,781,100 | 4,450 |
| 2006-05-09 | 4,600 | 4,610 | 4,530 | 4,530 | 1,883,200 | 4,530 |
| 2006-05-08 | 4,680 | 4,680 | 4,580 | 4,580 | 2,849,400 | 4,580 |
| 2006-05-02 | 4,550 | 4,580 | 4,530 | 4,580 | 2,511,800 | 4,580 |
| 2006-05-01 | 4,600 | 4,600 | 4,530 | 4,540 | 2,273,800 | 4,540 |
| 2006-04-28 | 4,570 | 4,630 | 4,550 | 4,610 | 4,804,400 | 4,610 |
| 2006-04-27 | 4,630 | 4,630 | 4,530 | 4,560 | 3,633,100 | 4,560 |
| 2006-04-26 | 4,640 | 4,700 | 4,620 | 4,660 | 2,036,800 | 4,660 |
| 2006-04-25 | 4,760 | 4,770 | 4,570 | 4,670 | 2,992,900 | 4,670 |
| 2006-04-24 | 4,800 | 4,810 | 4,710 | 4,730 | 2,668,400 | 4,730 |
| 2006-04-21 | 4,870 | 4,880 | 4,780 | 4,840 | 3,763,800 | 4,840 |
| 2006-04-20 | 4,960 | 4,970 | 4,840 | 4,920 | 3,286,000 | 4,920 |
| 2006-04-19 | 4,960 | 4,990 | 4,950 | 4,950 | 2,627,500 | 4,950 |
| 2006-04-18 | 4,830 | 4,880 | 4,800 | 4,880 | 2,344,600 | 4,880 |
| 2006-04-17 | 4,860 | 4,920 | 4,860 | 4,870 | 2,771,700 | 4,870 |
| 2006-04-14 | 4,810 | 4,840 | 4,730 | 4,780 | 1,212,600 | 4,780 |
| 2006-04-13 | 4,790 | 4,830 | 4,740 | 4,810 | 1,534,700 | 4,810 |
| 2006-04-12 | 4,850 | 4,860 | 4,770 | 4,770 | 1,436,600 | 4,770 |
| 2006-04-11 | 4,900 | 4,900 | 4,800 | 4,840 | 1,502,600 | 4,840 |
| 2006-04-10 | 4,920 | 4,930 | 4,870 | 4,890 | 1,328,200 | 4,890 |
| 2006-04-07 | 4,880 | 4,930 | 4,870 | 4,930 | 3,061,700 | 4,930 |
| 2006-04-06 | 4,820 | 4,870 | 4,810 | 4,870 | 2,817,600 | 4,870 |
| 2006-04-05 | 4,760 | 4,830 | 4,760 | 4,800 | 2,282,200 | 4,800 |
| 2006-04-04 | 4,800 | 4,800 | 4,750 | 4,770 | 1,342,700 | 4,770 |
| 2006-04-03 | 4,760 | 4,820 | 4,750 | 4,810 | 1,559,200 | 4,810 |
| 2006-03-31 | 4,760 | 4,780 | 4,730 | 4,750 | 1,361,300 | 4,750 |
| 2006-03-30 | 4,810 | 4,830 | 4,740 | 4,740 | 1,930,500 | 4,740 |
| 2006-03-29 | 4,700 | 4,830 | 4,670 | 4,820 | 1,514,900 | 4,820 |
| 2006-03-28 | 4,620 | 4,740 | 4,620 | 4,730 | 1,541,200 | 4,730 |
| 2006-03-27 | 4,760 | 4,790 | 4,730 | 4,760 | 1,386,400 | 4,760 |
| 2006-03-24 | 4,740 | 4,780 | 4,730 | 4,780 | 1,158,500 | 4,780 |
| 2006-03-23 | 4,750 | 4,780 | 4,710 | 4,710 | 1,314,200 | 4,710 |
| 2006-03-22 | 4,730 | 4,760 | 4,710 | 4,740 | 2,206,600 | 4,740 |
| 2006-03-20 | 4,720 | 4,830 | 4,710 | 4,820 | 1,858,800 | 4,820 |
| 2006-03-17 | 4,720 | 4,750 | 4,700 | 4,720 | 1,073,600 | 4,720 |
| 2006-03-16 | 4,690 | 4,780 | 4,670 | 4,750 | 2,928,600 | 4,750 |
| 2006-03-15 | 4,650 | 4,670 | 4,640 | 4,640 | 773,200 | 4,640 |
| 2006-03-14 | 4,670 | 4,670 | 4,580 | 4,600 | 1,480,300 | 4,600 |
| 2006-03-13 | 4,610 | 4,660 | 4,610 | 4,660 | 1,130,400 | 4,660 |
| 2006-03-10 | 4,500 | 4,640 | 4,500 | 4,570 | 2,283,300 | 4,570 |
| 2006-03-09 | 4,450 | 4,510 | 4,410 | 4,490 | 1,275,600 | 4,490 |
| 2006-03-08 | 4,390 | 4,420 | 4,370 | 4,420 | 1,240,100 | 4,420 |
| 2006-03-07 | 4,500 | 4,510 | 4,430 | 4,480 | 971,100 | 4,480 |
| 2006-03-06 | 4,400 | 4,500 | 4,360 | 4,480 | 1,041,100 | 4,480 |
| 2006-03-03 | 4,500 | 4,520 | 4,390 | 4,420 | 1,163,900 | 4,420 |
| 2006-03-02 | 4,580 | 4,620 | 4,490 | 4,520 | 1,400,300 | 4,520 |
| 2006-03-01 | 4,620 | 4,620 | 4,560 | 4,560 | 1,120,300 | 4,560 |
| 2006-02-28 | 4,660 | 4,670 | 4,550 | 4,640 | 1,343,800 | 4,640 |
| 2006-02-27 | 4,520 | 4,690 | 4,500 | 4,690 | 1,697,100 | 4,690 |
| 2006-02-24 | 4,500 | 4,500 | 4,440 | 4,490 | 985,400 | 4,490 |
| 2006-02-23 | 4,480 | 4,540 | 4,410 | 4,500 | 1,433,600 | 4,500 |
| 2006-02-22 | 4,420 | 4,520 | 4,410 | 4,430 | 2,026,900 | 4,430 |
| 2006-02-21 | 4,380 | 4,480 | 4,310 | 4,450 | 2,078,400 | 4,450 |
| 2006-02-20 | 4,400 | 4,460 | 4,320 | 4,350 | 1,723,900 | 4,350 |
| 2006-02-17 | 4,540 | 4,580 | 4,460 | 4,500 | 1,949,800 | 4,500 |
| 2006-02-16 | 4,410 | 4,530 | 4,410 | 4,500 | 1,662,100 | 4,500 |
| 2006-02-15 | 4,620 | 4,620 | 4,450 | 4,460 | 1,398,900 | 4,460 |
| 2006-02-14 | 4,340 | 4,530 | 4,340 | 4,520 | 1,885,500 | 4,520 |
| 2006-02-13 | 4,530 | 4,540 | 4,440 | 4,440 | 1,599,100 | 4,440 |
| 2006-02-10 | 4,650 | 4,660 | 4,550 | 4,550 | 2,087,000 | 4,550 |
| 2006-02-09 | 4,730 | 4,770 | 4,640 | 4,750 | 2,365,400 | 4,750 |
| 2006-02-08 | 4,810 | 4,820 | 4,680 | 4,680 | 2,064,900 | 4,680 |
| 2006-02-07 | 4,930 | 4,960 | 4,810 | 4,880 | 1,866,300 | 4,880 |
| 2006-02-06 | 5,020 | 5,040 | 4,850 | 4,980 | 1,588,700 | 4,980 |
| 2006-02-03 | 4,900 | 4,940 | 4,870 | 4,940 | 1,291,100 | 4,940 |
| 2006-02-02 | 4,880 | 4,940 | 4,840 | 4,900 | 1,699,800 | 4,900 |
| 2006-02-01 | 4,700 | 4,850 | 4,690 | 4,780 | 2,814,700 | 4,780 |
| 2006-01-31 | 4,720 | 4,740 | 4,670 | 4,700 | 1,629,500 | 4,700 |
| 2006-01-30 | 4,760 | 4,780 | 4,680 | 4,710 | 1,917,800 | 4,710 |
| 2006-01-27 | 4,780 | 4,780 | 4,720 | 4,730 | 2,964,600 | 4,730 |
| 2006-01-26 | 4,680 | 4,760 | 4,670 | 4,730 | 2,687,100 | 4,730 |
| 2006-01-25 | 4,570 | 4,620 | 4,560 | 4,590 | 1,574,700 | 4,590 |
| 2006-01-24 | 4,600 | 4,620 | 4,510 | 4,520 | 2,315,100 | 4,520 |
| 2006-01-23 | 4,410 | 4,600 | 4,410 | 4,470 | 2,458,000 | 4,470 |
| 2006-01-20 | 4,650 | 4,730 | 4,530 | 4,560 | 5,041,300 | 4,560 |
| 2006-01-19 | 4,280 | 4,450 | 4,260 | 4,400 | 2,275,600 | 4,400 |
| 2006-01-18 | 4,250 | 4,280 | 4,100 | 4,200 | 2,400,300 | 4,200 |
| 2006-01-17 | 4,410 | 4,470 | 4,330 | 4,340 | 1,704,300 | 4,340 |
| 2006-01-16 | 4,560 | 4,560 | 4,480 | 4,480 | 1,370,000 | 4,480 |
| 2006-01-13 | 4,550 | 4,580 | 4,480 | 4,510 | 1,820,100 | 4,510 |
| 2006-01-12 | 4,500 | 4,610 | 4,490 | 4,600 | 2,676,100 | 4,600 |
| 2006-01-11 | 4,430 | 4,500 | 4,420 | 4,500 | 2,519,800 | 4,500 |
| 2006-01-10 | 4,430 | 4,450 | 4,380 | 4,390 | 1,848,200 | 4,390 |
| 2006-01-06 | 4,360 | 4,420 | 4,360 | 4,380 | 1,340,800 | 4,380 |
| 2006-01-05 | 4,450 | 4,450 | 4,360 | 4,400 | 2,122,200 | 4,400 |
| 2006-01-04 | 4,340 | 4,420 | 4,340 | 4,420 | 1,979,200 | 4,420 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
