7749 メディキット(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 | 25,300 | 25,400 | 25,300 | 25,400 | 210 | 1,270 |
| 2006-12-28 | 24,700 | 24,700 | 24,670 | 24,700 | 490 | 1,235 |
| 2006-12-27 | 24,620 | 24,790 | 24,600 | 24,600 | 450 | 1,230 |
| 2006-12-26 | 24,800 | 24,800 | 24,540 | 24,600 | 60 | 1,230 |
| 2006-12-25 | 24,880 | 24,880 | 24,510 | 24,700 | 550 | 1,235 |
| 2006-12-22 | 24,880 | 24,980 | 24,510 | 24,980 | 1,070 | 1,249 |
| 2006-12-21 | 25,500 | 25,500 | 24,910 | 25,000 | 1,030 | 1,250 |
| 2006-12-20 | 25,270 | 25,500 | 25,260 | 25,500 | 310 | 1,275 |
| 2006-12-19 | 25,400 | 25,400 | 25,260 | 25,260 | 230 | 1,263 |
| 2006-12-18 | 25,600 | 25,700 | 25,450 | 25,500 | 260 | 1,275 |
| 2006-12-15 | 25,990 | 26,000 | 25,700 | 25,700 | 120 | 1,285 |
| 2006-12-14 | 25,580 | 25,900 | 25,310 | 25,900 | 130 | 1,295 |
| 2006-12-13 | 26,300 | 26,300 | 25,810 | 25,810 | 370 | 1,290.50 |
| 2006-12-12 | 26,000 | 26,200 | 25,700 | 26,000 | 670 | 1,300 |
| 2006-12-11 | 26,000 | 26,000 | 25,940 | 26,000 | 80 | 1,300 |
| 2006-12-08 | 26,010 | 26,100 | 26,000 | 26,100 | 300 | 1,305 |
| 2006-12-07 | 25,910 | 26,100 | 25,830 | 26,100 | 210 | 1,305 |
| 2006-12-06 | 25,500 | 25,900 | 25,500 | 25,900 | 490 | 1,295 |
| 2006-12-05 | 25,100 | 25,500 | 25,100 | 25,500 | 470 | 1,275 |
| 2006-12-04 | 25,100 | 25,410 | 25,020 | 25,200 | 330 | 1,260 |
| 2006-12-01 | 25,890 | 25,890 | 25,100 | 25,400 | 280 | 1,270 |
| 2006-11-30 | 26,040 | 26,100 | 25,560 | 25,560 | 310 | 1,278 |
| 2006-11-29 | 26,000 | 26,000 | 25,600 | 26,000 | 270 | 1,300 |
| 2006-11-28 | 26,190 | 26,800 | 25,800 | 26,600 | 180 | 1,330 |
| 2006-11-27 | 26,300 | 26,490 | 26,300 | 26,490 | 50 | 1,324.50 |
| 2006-11-24 | 26,100 | 26,300 | 26,000 | 26,300 | 110 | 1,315 |
| 2006-11-22 | 25,500 | 26,100 | 25,500 | 25,500 | 390 | 1,275 |
| 2006-11-21 | 26,500 | 26,500 | 26,100 | 26,100 | 450 | 1,305 |
| 2006-11-20 | 27,400 | 27,400 | 26,500 | 26,900 | 270 | 1,345 |
| 2006-11-17 | 27,500 | 27,500 | 26,900 | 27,000 | 180 | 1,350 |
| 2006-11-16 | 27,500 | 27,600 | 27,500 | 27,500 | 340 | 1,375 |
| 2006-11-15 | 27,800 | 27,810 | 27,800 | 27,800 | 180 | 1,390 |
| 2006-11-14 | 26,410 | 27,810 | 26,410 | 27,800 | 670 | 1,390 |
| 2006-11-13 | 28,100 | 28,150 | 27,800 | 27,800 | 130 | 1,390 |
| 2006-11-10 | 27,800 | 28,380 | 27,800 | 27,800 | 550 | 1,390 |
| 2006-11-09 | 28,100 | 28,100 | 27,800 | 27,900 | 150 | 1,395 |
| 2006-11-08 | 27,990 | 28,000 | 27,800 | 27,800 | 620 | 1,390 |
| 2006-11-07 | 27,780 | 27,980 | 27,780 | 27,980 | 670 | 1,399 |
| 2006-11-06 | 28,290 | 28,290 | 27,800 | 27,900 | 460 | 1,395 |
| 2006-11-02 | 27,000 | 28,560 | 26,600 | 28,300 | 450 | 1,415 |
| 2006-11-01 | 27,390 | 27,390 | 26,500 | 27,000 | 80 | 1,350 |
| 2006-10-31 | 26,410 | 27,410 | 26,410 | 27,400 | 330 | 1,370 |
| 2006-10-30 | 26,320 | 26,450 | 26,300 | 26,450 | 280 | 1,322.50 |
| 2006-10-27 | 26,400 | 26,400 | 26,390 | 26,390 | 20 | 1,319.50 |
| 2006-10-26 | 26,400 | 26,400 | 26,400 | 26,400 | 120 | 1,320 |
| 2006-10-25 | 26,410 | 26,490 | 26,390 | 26,400 | 200 | 1,320 |
| 2006-10-24 | 26,500 | 26,500 | 26,400 | 26,400 | 1,290 | 1,320 |
| 2006-10-23 | 26,400 | 26,500 | 26,400 | 26,500 | 490 | 1,325 |
| 2006-10-20 | 26,400 | 26,450 | 26,300 | 26,400 | 570 | 1,320 |
| 2006-10-19 | 26,150 | 26,240 | 26,110 | 26,240 | 240 | 1,312 |
| 2006-10-18 | 26,100 | 26,100 | 26,000 | 26,000 | 450 | 1,300 |
| 2006-10-17 | 25,800 | 26,100 | 25,700 | 26,000 | 840 | 1,300 |
| 2006-10-16 | 25,500 | 25,800 | 25,500 | 25,560 | 690 | 1,278 |
| 2006-10-13 | 25,400 | 25,500 | 25,310 | 25,420 | 1,320 | 1,271 |
| 2006-10-12 | 26,010 | 26,120 | 25,800 | 25,800 | 290 | 1,290 |
| 2006-10-11 | 26,800 | 26,800 | 26,120 | 26,120 | 1,270 | 1,306 |
| 2006-10-10 | 26,700 | 27,000 | 26,000 | 26,700 | 920 | 1,335 |
| 2006-10-06 | 27,450 | 27,450 | 27,150 | 27,200 | 250 | 1,360 |
| 2006-10-05 | 27,600 | 27,900 | 27,150 | 27,500 | 350 | 1,375 |
| 2006-10-04 | 27,980 | 27,990 | 27,500 | 27,800 | 890 | 1,390 |
| 2006-10-03 | 28,000 | 28,000 | 27,710 | 27,980 | 200 | 1,399 |
| 2006-10-02 | 28,500 | 28,600 | 28,000 | 28,010 | 440 | 1,400.50 |
| 2006-09-29 | 29,100 | 29,100 | 28,300 | 28,500 | 310 | 1,425 |
| 2006-09-28 | 28,400 | 29,300 | 28,400 | 28,500 | 110 | 1,425 |
| 2006-09-27 | 28,400 | 28,500 | 28,300 | 28,500 | 90 | 1,425 |
| 2006-09-26 | 28,800 | 28,800 | 28,600 | 28,600 | 50 | 1,430 |
| 2006-09-22 | 28,490 | 29,000 | 28,400 | 29,000 | 340 | 1,450 |
| 2006-09-21 | 28,410 | 28,490 | 28,200 | 28,490 | 380 | 1,424.50 |
| 2006-09-20 | 28,990 | 28,990 | 28,300 | 28,300 | 80 | 1,415 |
| 2006-09-19 | 28,800 | 29,000 | 28,400 | 29,000 | 360 | 1,450 |
| 2006-09-15 | 28,800 | 29,000 | 28,800 | 28,800 | 160 | 1,440 |
| 2006-09-14 | 29,090 | 29,100 | 28,800 | 28,800 | 300 | 1,440 |
| 2006-09-13 | 29,000 | 29,100 | 29,000 | 29,100 | 280 | 1,455 |
| 2006-09-12 | 29,550 | 29,550 | 29,000 | 29,000 | 180 | 1,450 |
| 2006-09-11 | 29,620 | 29,620 | 29,600 | 29,600 | 60 | 1,480 |
| 2006-09-08 | 29,720 | 29,720 | 29,720 | 29,720 | 30 | 1,486 |
| 2006-09-07 | 29,710 | 29,720 | 29,710 | 29,720 | 80 | 1,486 |
| 2006-09-06 | 30,000 | 30,000 | 29,800 | 29,800 | 70 | 1,490 |
| 2006-09-05 | 29,980 | 30,100 | 29,900 | 30,100 | 760 | 1,505 |
| 2006-09-04 | 29,980 | 29,980 | 29,710 | 29,980 | 240 | 1,499 |
| 2006-09-01 | 29,800 | 30,000 | 29,700 | 30,000 | 200 | 1,500 |
| 2006-08-31 | 30,200 | 30,200 | 29,900 | 29,900 | 400 | 1,495 |
| 2006-08-30 | 30,000 | 30,000 | 30,000 | 30,000 | 600 | 1,500 |
| 2006-08-29 | 30,200 | 30,200 | 30,000 | 30,000 | 1,220 | 1,500 |
| 2006-08-28 | 30,500 | 30,500 | 30,000 | 30,200 | 710 | 1,510 |
| 2006-08-25 | 30,600 | 30,600 | 30,500 | 30,500 | 410 | 1,525 |
| 2006-08-24 | 30,600 | 30,600 | 30,300 | 30,600 | 360 | 1,530 |
| 2006-08-23 | 30,350 | 30,350 | 30,250 | 30,250 | 1,290 | 1,512.50 |
| 2006-08-22 | 30,300 | 30,350 | 30,300 | 30,350 | 380 | 1,517.50 |
| 2006-08-21 | 30,350 | 30,350 | 30,250 | 30,300 | 700 | 1,515 |
| 2006-08-18 | 30,150 | 30,200 | 30,000 | 30,000 | 910 | 1,500 |
| 2006-08-17 | 30,000 | 30,200 | 30,000 | 30,150 | 1,180 | 1,507.50 |
| 2006-08-16 | 30,200 | 30,300 | 29,900 | 30,100 | 390 | 1,505 |
| 2006-08-15 | 30,400 | 30,400 | 30,000 | 30,200 | 350 | 1,510 |
| 2006-08-14 | 30,700 | 30,700 | 30,500 | 30,500 | 40 | 1,525 |
| 2006-08-11 | 30,800 | 30,800 | 30,700 | 30,800 | 340 | 1,540 |
| 2006-08-10 | 31,200 | 31,200 | 30,800 | 30,800 | 110 | 1,540 |
| 2006-08-09 | 31,000 | 31,100 | 31,000 | 31,100 | 110 | 1,555 |
| 2006-08-08 | 31,000 | 31,100 | 31,000 | 31,000 | 400 | 1,550 |
| 2006-08-07 | 31,550 | 31,550 | 31,000 | 31,000 | 410 | 1,550 |
| 2006-08-04 | 31,800 | 31,800 | 31,500 | 31,600 | 200 | 1,580 |
| 2006-08-03 | 31,000 | 31,600 | 31,000 | 31,600 | 300 | 1,580 |
| 2006-08-02 | 30,700 | 31,000 | 30,300 | 31,000 | 980 | 1,550 |
| 2006-08-01 | 30,100 | 30,300 | 30,100 | 30,300 | 40 | 1,515 |
| 2006-07-31 | 31,000 | 31,000 | 30,200 | 30,200 | 290 | 1,510 |
| 2006-07-28 | 30,000 | 30,200 | 30,000 | 30,200 | 80 | 1,510 |
| 2006-07-27 | 30,000 | 30,000 | 29,970 | 30,000 | 410 | 1,500 |
| 2006-07-26 | 29,960 | 30,300 | 29,960 | 30,000 | 260 | 1,500 |
| 2006-07-25 | 30,050 | 30,300 | 29,930 | 29,930 | 230 | 1,496.50 |
| 2006-07-24 | 30,400 | 30,400 | 30,350 | 30,350 | 60 | 1,517.50 |
| 2006-07-21 | 30,050 | 30,050 | 30,050 | 30,050 | 360 | 1,502.50 |
| 2006-07-20 | 30,300 | 30,300 | 30,200 | 30,200 | 90 | 1,510 |
| 2006-07-19 | 30,000 | 30,300 | 29,900 | 29,900 | 480 | 1,495 |
| 2006-07-18 | 30,500 | 30,500 | 29,800 | 29,800 | 1,400 | 1,490 |
| 2006-07-14 | 30,050 | 30,050 | 30,000 | 30,000 | 260 | 1,500 |
| 2006-07-13 | 30,050 | 30,500 | 30,000 | 30,500 | 150 | 1,525 |
| 2006-07-12 | 30,900 | 30,900 | 30,600 | 30,800 | 180 | 1,540 |
| 2006-07-11 | 30,950 | 31,000 | 30,500 | 30,500 | 460 | 1,525 |
| 2006-07-10 | 30,000 | 30,400 | 30,000 | 30,400 | 1,760 | 1,520 |
| 2006-07-07 | 30,800 | 30,800 | 30,000 | 30,100 | 540 | 1,505 |
| 2006-07-06 | 30,200 | 30,500 | 30,000 | 30,450 | 590 | 1,522.50 |
| 2006-07-05 | 30,000 | 30,100 | 29,600 | 30,100 | 290 | 1,505 |
| 2006-07-04 | 29,800 | 30,000 | 29,800 | 30,000 | 350 | 1,500 |
| 2006-07-03 | 30,200 | 30,200 | 29,600 | 29,600 | 440 | 1,480 |
| 2006-06-30 | 30,000 | 30,100 | 30,000 | 30,000 | 810 | 1,500 |
| 2006-06-29 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 1,500 |
| 2006-06-28 | 29,890 | 29,890 | 29,500 | 29,500 | 280 | 1,475 |
| 2006-06-27 | 30,000 | 30,000 | 29,500 | 29,500 | 210 | 1,475 |
| 2006-06-26 | 29,980 | 29,980 | 29,550 | 29,850 | 80 | 1,492.50 |
| 2006-06-23 | 29,500 | 29,890 | 29,500 | 29,500 | 110 | 1,475 |
| 2006-06-22 | 30,000 | 30,000 | 29,300 | 29,600 | 130 | 1,480 |
| 2006-06-21 | 30,500 | 30,500 | 29,600 | 30,000 | 240 | 1,500 |
| 2006-06-20 | 29,800 | 30,500 | 29,600 | 30,500 | 1,110 | 1,525 |
| 2006-06-19 | 29,660 | 30,000 | 29,500 | 29,800 | 230 | 1,490 |
| 2006-06-16 | 29,500 | 29,650 | 29,400 | 29,500 | 810 | 1,475 |
| 2006-06-15 | 29,500 | 29,900 | 29,300 | 29,300 | 230 | 1,465 |
| 2006-06-14 | 28,500 | 28,600 | 28,400 | 28,600 | 250 | 1,430 |
| 2006-06-13 | 28,600 | 29,000 | 28,600 | 28,700 | 230 | 1,435 |
| 2006-06-12 | 29,300 | 29,300 | 29,000 | 29,200 | 70 | 1,460 |
| 2006-06-09 | 28,300 | 29,100 | 28,300 | 29,000 | 230 | 1,450 |
| 2006-06-08 | 28,500 | 28,500 | 28,000 | 28,300 | 2,910 | 1,415 |
| 2006-06-07 | 28,500 | 28,600 | 28,200 | 28,500 | 2,770 | 1,425 |
| 2006-06-06 | 29,000 | 29,000 | 28,000 | 28,500 | 340 | 1,425 |
| 2006-06-05 | 29,500 | 29,500 | 28,200 | 29,000 | 1,440 | 1,450 |
| 2006-06-02 | 30,000 | 30,000 | 28,900 | 29,600 | 910 | 1,480 |
| 2006-06-01 | 30,050 | 30,100 | 29,800 | 30,000 | 3,210 | 1,500 |
| 2006-05-31 | 30,850 | 30,900 | 30,050 | 30,050 | 190 | 1,502.50 |
| 2006-05-30 | 30,000 | 30,250 | 30,000 | 30,050 | 1,290 | 1,502.50 |
| 2006-05-29 | 30,150 | 30,150 | 30,000 | 30,000 | 1,130 | 1,500 |
| 2006-05-26 | 30,050 | 30,250 | 30,000 | 30,100 | 530 | 1,505 |
| 2006-05-25 | 61,300 | 61,300 | 60,100 | 60,100 | 440 | 1,502.50 |
| 2006-05-24 | 61,500 | 61,700 | 61,000 | 61,400 | 110 | 1,535 |
| 2006-05-23 | 61,700 | 61,700 | 60,200 | 60,500 | 280 | 1,512.50 |
| 2006-05-22 | 63,100 | 63,400 | 61,200 | 61,700 | 320 | 1,542.50 |
| 2006-05-19 | 61,500 | 63,900 | 61,500 | 62,700 | 220 | 1,567.50 |
| 2006-05-18 | 58,900 | 61,500 | 58,800 | 61,100 | 550 | 1,527.50 |
| 2006-05-17 | 59,100 | 59,200 | 58,000 | 59,200 | 840 | 1,480 |
| 2006-05-16 | 62,200 | 63,000 | 60,000 | 60,000 | 610 | 1,500 |
| 2006-05-15 | 64,100 | 64,100 | 63,100 | 63,100 | 250 | 1,577.50 |
| 2006-05-12 | 64,100 | 64,200 | 63,700 | 64,100 | 350 | 1,602.50 |
| 2006-05-11 | 64,200 | 65,200 | 64,200 | 65,000 | 320 | 1,625 |
| 2006-05-10 | 64,800 | 65,200 | 64,200 | 64,200 | 300 | 1,605 |
| 2006-05-09 | 64,500 | 64,700 | 64,100 | 64,700 | 110 | 1,617.50 |
| 2006-05-08 | 63,900 | 64,700 | 63,900 | 64,500 | 100 | 1,612.50 |
| 2006-05-02 | 64,300 | 64,300 | 63,900 | 63,900 | 200 | 1,597.50 |
| 2006-05-01 | 64,300 | 64,300 | 64,200 | 64,300 | 70 | 1,607.50 |
| 2006-04-28 | 65,100 | 65,100 | 64,300 | 64,300 | 90 | 1,607.50 |
| 2006-04-27 | 65,400 | 65,500 | 64,000 | 64,100 | 150 | 1,602.50 |
| 2006-04-26 | 65,400 | 65,400 | 65,300 | 65,400 | 40 | 1,635 |
| 2006-04-25 | 62,700 | 65,000 | 62,700 | 65,000 | 320 | 1,625 |
| 2006-04-24 | 64,900 | 64,900 | 63,200 | 63,200 | 260 | 1,580 |
| 2006-04-21 | 65,400 | 65,900 | 65,200 | 65,200 | 270 | 1,630 |
| 2006-04-20 | 67,100 | 67,100 | 65,800 | 65,800 | 290 | 1,645 |
| 2006-04-19 | 67,500 | 67,500 | 66,500 | 67,000 | 320 | 1,675 |
| 2006-04-18 | 67,600 | 67,600 | 66,800 | 67,100 | 550 | 1,677.50 |
| 2006-04-17 | 67,800 | 68,000 | 66,900 | 67,100 | 1,850 | 1,677.50 |
| 2006-04-14 | 67,700 | 67,900 | 65,000 | 67,000 | 3,380 | 1,675 |
| 2006-04-13 | 64,000 | 64,400 | 63,900 | 64,200 | 210 | 1,605 |
| 2006-04-12 | 64,000 | 64,200 | 63,600 | 64,000 | 180 | 1,600 |
| 2006-04-11 | 64,500 | 64,500 | 63,800 | 64,000 | 110 | 1,600 |
| 2006-04-10 | 64,200 | 64,800 | 63,900 | 64,200 | 310 | 1,605 |
| 2006-04-07 | 62,400 | 65,900 | 62,400 | 64,800 | 2,080 | 1,620 |
| 2006-04-06 | 61,300 | 61,300 | 61,000 | 61,100 | 270 | 1,527.50 |
| 2006-04-05 | 61,400 | 61,500 | 61,000 | 61,300 | 380 | 1,532.50 |
| 2006-04-04 | 61,000 | 61,200 | 61,000 | 61,200 | 130 | 1,530 |
| 2006-04-03 | 61,400 | 61,400 | 61,000 | 61,000 | 140 | 1,525 |
| 2006-03-31 | 61,300 | 61,400 | 60,800 | 61,000 | 140 | 1,525 |
| 2006-03-30 | 61,900 | 61,900 | 61,100 | 61,300 | 210 | 1,532.50 |
| 2006-03-29 | 61,500 | 61,700 | 60,900 | 61,700 | 230 | 1,542.50 |
| 2006-03-28 | 60,300 | 61,600 | 60,300 | 61,000 | 140 | 1,525 |
| 2006-03-27 | 61,300 | 61,800 | 60,000 | 60,300 | 410 | 1,507.50 |
| 2006-03-24 | 62,300 | 62,300 | 61,500 | 61,800 | 190 | 1,545 |
| 2006-03-23 | 62,300 | 62,700 | 62,000 | 62,400 | 390 | 1,560 |
| 2006-03-22 | 62,400 | 62,800 | 61,900 | 62,800 | 290 | 1,570 |
| 2006-03-20 | 62,100 | 62,400 | 61,900 | 62,400 | 160 | 1,560 |
| 2006-03-17 | 62,300 | 62,300 | 61,700 | 62,100 | 260 | 1,552.50 |
| 2006-03-16 | 62,500 | 62,500 | 62,000 | 62,000 | 130 | 1,550 |
| 2006-03-15 | 62,100 | 62,200 | 62,100 | 62,100 | 70 | 1,552.50 |
| 2006-03-14 | 62,400 | 62,400 | 62,000 | 62,100 | 130 | 1,552.50 |
| 2006-03-13 | 62,000 | 62,400 | 61,300 | 62,400 | 140 | 1,560 |
| 2006-03-10 | 60,500 | 61,500 | 60,400 | 61,500 | 440 | 1,537.50 |
| 2006-03-09 | 60,300 | 60,600 | 60,200 | 60,300 | 500 | 1,507.50 |
| 2006-03-08 | 60,300 | 60,700 | 60,200 | 60,400 | 500 | 1,510 |
| 2006-03-07 | 61,000 | 61,000 | 60,000 | 60,300 | 920 | 1,507.50 |
| 2006-03-06 | 62,000 | 62,000 | 60,500 | 60,500 | 400 | 1,512.50 |
| 2006-03-03 | 60,800 | 62,400 | 60,800 | 61,100 | 410 | 1,527.50 |
| 2006-03-02 | 62,000 | 62,000 | 60,800 | 60,800 | 220 | 1,520 |
| 2006-03-01 | 63,000 | 63,000 | 62,000 | 62,500 | 70 | 1,562.50 |
| 2006-02-28 | 64,700 | 64,700 | 63,700 | 63,700 | 90 | 1,592.50 |
| 2006-02-27 | 64,900 | 64,900 | 64,000 | 64,000 | 260 | 1,600 |
| 2006-02-24 | 65,000 | 65,000 | 64,000 | 64,000 | 150 | 1,600 |
| 2006-02-23 | 61,600 | 65,200 | 61,600 | 65,200 | 740 | 1,630 |
| 2006-02-22 | 58,800 | 61,300 | 58,800 | 61,300 | 880 | 1,532.50 |
| 2006-02-21 | 58,500 | 59,900 | 58,100 | 58,700 | 2,070 | 1,467.50 |
| 2006-02-20 | 61,100 | 61,500 | 59,800 | 60,000 | 1,600 | 1,500 |
| 2006-02-17 | 65,100 | 65,300 | 62,500 | 62,600 | 1,410 | 1,565 |
| 2006-02-16 | 62,200 | 65,300 | 62,200 | 65,300 | 1,380 | 1,632.50 |
| 2006-02-15 | 64,200 | 64,700 | 62,400 | 63,700 | 500 | 1,592.50 |
| 2006-02-14 | 65,200 | 65,600 | 62,200 | 64,200 | 1,930 | 1,605 |
| 2006-02-13 | 65,600 | 65,700 | 64,600 | 65,700 | 1,050 | 1,642.50 |
| 2006-02-10 | 67,400 | 67,400 | 64,900 | 67,100 | 1,110 | 1,677.50 |
| 2006-02-09 | 69,300 | 69,400 | 67,600 | 67,600 | 450 | 1,690 |
| 2006-02-08 | 67,400 | 69,700 | 67,400 | 69,300 | 2,070 | 1,732.50 |
| 2006-02-07 | 66,600 | 67,500 | 66,600 | 67,500 | 660 | 1,687.50 |
| 2006-02-06 | 66,400 | 66,700 | 66,000 | 66,600 | 580 | 1,665 |
| 2006-02-03 | 66,200 | 66,200 | 65,800 | 66,000 | 620 | 1,650 |
| 2006-02-02 | 67,000 | 67,000 | 66,100 | 66,200 | 770 | 1,655 |
| 2006-02-01 | 66,600 | 67,400 | 66,200 | 66,500 | 1,270 | 1,662.50 |
| 2006-01-31 | 67,500 | 67,800 | 67,400 | 67,500 | 1,030 | 1,687.50 |
| 2006-01-30 | 68,400 | 68,500 | 67,200 | 67,500 | 1,480 | 1,687.50 |
| 2006-01-27 | 66,000 | 68,600 | 66,000 | 68,400 | 3,640 | 1,710 |
| 2006-01-26 | 64,900 | 65,500 | 64,800 | 65,500 | 1,280 | 1,637.50 |
| 2006-01-25 | 64,500 | 64,600 | 63,000 | 64,500 | 800 | 1,612.50 |
| 2006-01-24 | 62,000 | 65,000 | 61,700 | 64,000 | 1,220 | 1,600 |
| 2006-01-23 | 61,000 | 62,000 | 61,000 | 61,000 | 1,340 | 1,525 |
| 2006-01-20 | 64,000 | 64,000 | 62,100 | 62,900 | 1,240 | 1,572.50 |
| 2006-01-19 | 58,000 | 64,500 | 57,500 | 63,000 | 2,100 | 1,575 |
| 2006-01-18 | 63,000 | 63,000 | 59,500 | 60,000 | 4,010 | 1,500 |
| 2006-01-17 | 65,000 | 65,000 | 63,200 | 64,500 | 2,030 | 1,612.50 |
| 2006-01-16 | 65,000 | 65,700 | 65,000 | 65,600 | 1,630 | 1,640 |
| 2006-01-13 | 63,500 | 65,400 | 63,500 | 65,000 | 3,220 | 1,625 |
| 2006-01-12 | 59,100 | 64,000 | 59,100 | 64,000 | 5,930 | 1,600 |
| 2006-01-11 | 59,200 | 59,200 | 58,500 | 59,000 | 1,140 | 1,475 |
| 2006-01-10 | 60,000 | 60,400 | 59,100 | 59,300 | 1,860 | 1,482.50 |
| 2006-01-06 | 60,900 | 61,200 | 60,200 | 60,400 | 960 | 1,510 |
| 2006-01-05 | 62,000 | 62,000 | 61,000 | 61,200 | 860 | 1,530 |
| 2006-01-04 | 61,600 | 61,800 | 61,100 | 61,600 | 570 | 1,540 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株