7864 (株)フジシールインターナショナル 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 | 2,930 | 2,955 | 2,915 | 2,915 | 33,700 | 1,457.50 |
| 2006-12-28 | 2,970 | 2,970 | 2,915 | 2,925 | 17,700 | 1,462.50 |
| 2006-12-27 | 2,935 | 2,945 | 2,915 | 2,925 | 18,700 | 1,462.50 |
| 2006-12-26 | 2,900 | 2,940 | 2,880 | 2,930 | 31,700 | 1,465 |
| 2006-12-25 | 2,940 | 2,950 | 2,900 | 2,905 | 36,300 | 1,452.50 |
| 2006-12-22 | 2,940 | 2,960 | 2,920 | 2,940 | 33,100 | 1,470 |
| 2006-12-21 | 2,935 | 2,940 | 2,915 | 2,935 | 53,000 | 1,467.50 |
| 2006-12-20 | 2,985 | 2,995 | 2,925 | 2,960 | 73,100 | 1,480 |
| 2006-12-19 | 2,995 | 3,010 | 2,970 | 2,980 | 127,800 | 1,490 |
| 2006-12-18 | 3,000 | 3,000 | 2,970 | 2,985 | 95,600 | 1,492.50 |
| 2006-12-15 | 2,960 | 3,010 | 2,960 | 2,990 | 78,400 | 1,495 |
| 2006-12-14 | 2,980 | 2,995 | 2,940 | 2,965 | 86,500 | 1,482.50 |
| 2006-12-13 | 2,915 | 2,970 | 2,895 | 2,960 | 107,400 | 1,480 |
| 2006-12-12 | 2,955 | 2,955 | 2,925 | 2,945 | 125,300 | 1,472.50 |
| 2006-12-11 | 2,920 | 2,970 | 2,920 | 2,950 | 179,100 | 1,475 |
| 2006-12-08 | 2,965 | 2,990 | 2,920 | 2,920 | 125,700 | 1,460 |
| 2006-12-07 | 3,010 | 3,020 | 2,980 | 2,990 | 18,100 | 1,495 |
| 2006-12-06 | 2,970 | 3,010 | 2,940 | 2,970 | 71,500 | 1,485 |
| 2006-12-05 | 2,955 | 2,970 | 2,945 | 2,945 | 64,300 | 1,472.50 |
| 2006-12-04 | 2,980 | 2,985 | 2,950 | 2,965 | 86,700 | 1,482.50 |
| 2006-12-01 | 3,000 | 3,010 | 2,970 | 2,975 | 45,000 | 1,487.50 |
| 2006-11-30 | 3,030 | 3,030 | 2,980 | 3,010 | 75,700 | 1,505 |
| 2006-11-29 | 3,000 | 3,010 | 2,980 | 3,000 | 87,300 | 1,500 |
| 2006-11-28 | 2,985 | 3,020 | 2,930 | 3,000 | 99,000 | 1,500 |
| 2006-11-27 | 2,865 | 3,010 | 2,865 | 2,990 | 139,300 | 1,495 |
| 2006-11-24 | 2,875 | 2,910 | 2,830 | 2,860 | 113,900 | 1,430 |
| 2006-11-22 | 2,870 | 2,890 | 2,825 | 2,875 | 112,700 | 1,437.50 |
| 2006-11-21 | 2,940 | 2,955 | 2,860 | 2,865 | 147,300 | 1,432.50 |
| 2006-11-20 | 2,985 | 2,995 | 2,865 | 2,885 | 234,200 | 1,442.50 |
| 2006-11-17 | 3,020 | 3,050 | 2,980 | 2,985 | 115,600 | 1,492.50 |
| 2006-11-16 | 3,080 | 3,090 | 3,000 | 3,010 | 63,900 | 1,505 |
| 2006-11-15 | 3,080 | 3,080 | 3,070 | 3,080 | 53,800 | 1,540 |
| 2006-11-14 | 3,090 | 3,090 | 3,070 | 3,070 | 48,500 | 1,535 |
| 2006-11-13 | 3,130 | 3,130 | 3,070 | 3,080 | 52,000 | 1,540 |
| 2006-11-10 | 3,150 | 3,150 | 3,130 | 3,130 | 91,700 | 1,565 |
| 2006-11-09 | 3,130 | 3,140 | 3,120 | 3,140 | 94,600 | 1,570 |
| 2006-11-08 | 3,170 | 3,170 | 3,110 | 3,120 | 63,300 | 1,560 |
| 2006-11-07 | 3,180 | 3,200 | 3,130 | 3,180 | 75,300 | 1,590 |
| 2006-11-06 | 3,100 | 3,160 | 3,100 | 3,130 | 82,000 | 1,565 |
| 2006-11-02 | 3,160 | 3,180 | 3,120 | 3,140 | 60,900 | 1,570 |
| 2006-11-01 | 3,100 | 3,120 | 3,090 | 3,120 | 52,600 | 1,560 |
| 2006-10-31 | 3,110 | 3,120 | 3,100 | 3,100 | 53,200 | 1,550 |
| 2006-10-30 | 3,150 | 3,150 | 3,080 | 3,100 | 97,400 | 1,550 |
| 2006-10-27 | 3,150 | 3,150 | 3,130 | 3,140 | 65,600 | 1,570 |
| 2006-10-26 | 3,140 | 3,150 | 3,090 | 3,110 | 104,600 | 1,555 |
| 2006-10-25 | 3,150 | 3,150 | 3,100 | 3,110 | 61,500 | 1,555 |
| 2006-10-24 | 3,090 | 3,160 | 3,080 | 3,140 | 90,500 | 1,570 |
| 2006-10-23 | 3,090 | 3,110 | 3,080 | 3,100 | 77,100 | 1,550 |
| 2006-10-20 | 3,100 | 3,100 | 3,060 | 3,070 | 63,600 | 1,535 |
| 2006-10-19 | 3,110 | 3,110 | 3,080 | 3,090 | 73,400 | 1,545 |
| 2006-10-18 | 3,080 | 3,090 | 3,060 | 3,060 | 80,000 | 1,530 |
| 2006-10-17 | 3,110 | 3,110 | 3,070 | 3,070 | 29,400 | 1,535 |
| 2006-10-16 | 3,050 | 3,120 | 3,030 | 3,100 | 128,300 | 1,550 |
| 2006-10-13 | 3,080 | 3,100 | 2,985 | 2,985 | 170,300 | 1,492.50 |
| 2006-10-12 | 3,100 | 3,100 | 3,050 | 3,080 | 65,800 | 1,540 |
| 2006-10-11 | 3,100 | 3,110 | 3,070 | 3,090 | 181,700 | 1,545 |
| 2006-10-10 | 3,120 | 3,150 | 3,090 | 3,100 | 134,500 | 1,550 |
| 2006-10-06 | 3,120 | 3,130 | 3,110 | 3,110 | 126,800 | 1,555 |
| 2006-10-05 | 3,120 | 3,140 | 3,100 | 3,130 | 111,900 | 1,565 |
| 2006-10-04 | 3,120 | 3,150 | 3,110 | 3,130 | 167,000 | 1,565 |
| 2006-10-03 | 3,130 | 3,160 | 3,120 | 3,120 | 112,900 | 1,560 |
| 2006-10-02 | 3,120 | 3,140 | 3,090 | 3,120 | 189,400 | 1,560 |
| 2006-09-29 | 3,110 | 3,120 | 3,060 | 3,100 | 135,900 | 1,550 |
| 2006-09-28 | 3,110 | 3,140 | 3,100 | 3,110 | 81,500 | 1,555 |
| 2006-09-27 | 3,090 | 3,140 | 3,090 | 3,120 | 60,200 | 1,560 |
| 2006-09-26 | 3,100 | 3,140 | 3,080 | 3,090 | 44,200 | 1,545 |
| 2006-09-25 | 3,070 | 3,100 | 3,020 | 3,100 | 67,700 | 1,550 |
| 2006-09-22 | 3,060 | 3,090 | 3,060 | 3,060 | 48,000 | 1,530 |
| 2006-09-21 | 3,080 | 3,100 | 3,060 | 3,090 | 47,800 | 1,545 |
| 2006-09-20 | 3,110 | 3,120 | 3,070 | 3,090 | 45,300 | 1,545 |
| 2006-09-19 | 3,080 | 3,140 | 3,080 | 3,110 | 41,500 | 1,555 |
| 2006-09-15 | 3,070 | 3,070 | 3,050 | 3,050 | 25,000 | 1,525 |
| 2006-09-14 | 3,060 | 3,080 | 3,050 | 3,070 | 38,800 | 1,535 |
| 2006-09-13 | 3,010 | 3,040 | 3,010 | 3,020 | 51,500 | 1,510 |
| 2006-09-12 | 3,030 | 3,040 | 3,010 | 3,010 | 35,300 | 1,505 |
| 2006-09-11 | 3,020 | 3,050 | 3,020 | 3,030 | 29,200 | 1,515 |
| 2006-09-08 | 3,050 | 3,080 | 3,000 | 3,020 | 58,600 | 1,510 |
| 2006-09-07 | 3,050 | 3,050 | 2,995 | 3,010 | 40,800 | 1,505 |
| 2006-09-06 | 3,050 | 3,070 | 3,040 | 3,050 | 18,400 | 1,525 |
| 2006-09-05 | 3,070 | 3,130 | 3,040 | 3,060 | 30,900 | 1,530 |
| 2006-09-04 | 3,040 | 3,130 | 3,010 | 3,120 | 69,000 | 1,560 |
| 2006-09-01 | 3,000 | 3,010 | 2,940 | 2,995 | 33,900 | 1,497.50 |
| 2006-08-31 | 2,970 | 3,010 | 2,960 | 3,010 | 45,200 | 1,505 |
| 2006-08-30 | 2,980 | 2,980 | 2,930 | 2,970 | 49,300 | 1,485 |
| 2006-08-29 | 3,010 | 3,040 | 2,970 | 2,985 | 43,500 | 1,492.50 |
| 2006-08-28 | 3,090 | 3,090 | 3,000 | 3,020 | 31,600 | 1,510 |
| 2006-08-25 | 3,070 | 3,080 | 3,060 | 3,070 | 41,700 | 1,535 |
| 2006-08-24 | 3,080 | 3,080 | 3,060 | 3,070 | 43,300 | 1,535 |
| 2006-08-23 | 3,100 | 3,100 | 3,060 | 3,080 | 59,300 | 1,540 |
| 2006-08-22 | 3,100 | 3,110 | 3,070 | 3,090 | 74,600 | 1,545 |
| 2006-08-21 | 3,110 | 3,120 | 3,050 | 3,090 | 55,200 | 1,545 |
| 2006-08-18 | 3,150 | 3,150 | 3,080 | 3,100 | 51,800 | 1,550 |
| 2006-08-17 | 3,130 | 3,150 | 3,110 | 3,130 | 54,800 | 1,565 |
| 2006-08-16 | 3,120 | 3,120 | 3,070 | 3,110 | 33,600 | 1,555 |
| 2006-08-15 | 3,040 | 3,100 | 3,040 | 3,070 | 22,800 | 1,535 |
| 2006-08-14 | 3,000 | 3,110 | 3,000 | 3,090 | 44,400 | 1,545 |
| 2006-08-11 | 3,050 | 3,130 | 3,040 | 3,050 | 74,300 | 1,525 |
| 2006-08-10 | 3,110 | 3,120 | 3,070 | 3,080 | 108,500 | 1,540 |
| 2006-08-09 | 3,050 | 3,110 | 3,050 | 3,110 | 67,100 | 1,555 |
| 2006-08-08 | 3,080 | 3,100 | 3,050 | 3,060 | 59,800 | 1,530 |
| 2006-08-07 | 3,090 | 3,140 | 3,060 | 3,090 | 61,000 | 1,545 |
| 2006-08-04 | 3,020 | 3,050 | 3,000 | 3,040 | 98,100 | 1,520 |
| 2006-08-03 | 2,985 | 3,070 | 2,960 | 3,040 | 64,000 | 1,520 |
| 2006-08-02 | 3,010 | 3,020 | 2,960 | 2,980 | 90,600 | 1,490 |
| 2006-08-01 | 3,100 | 3,100 | 3,030 | 3,030 | 38,500 | 1,515 |
| 2006-07-31 | 3,060 | 3,090 | 2,980 | 3,050 | 100,100 | 1,525 |
| 2006-07-28 | 3,040 | 3,070 | 2,995 | 3,050 | 94,500 | 1,525 |
| 2006-07-27 | 3,100 | 3,110 | 3,060 | 3,080 | 71,800 | 1,540 |
| 2006-07-26 | 3,100 | 3,130 | 3,100 | 3,100 | 16,200 | 1,550 |
| 2006-07-25 | 3,110 | 3,130 | 3,080 | 3,120 | 71,200 | 1,560 |
| 2006-07-24 | 3,100 | 3,130 | 3,070 | 3,100 | 70,500 | 1,550 |
| 2006-07-21 | 3,110 | 3,130 | 3,020 | 3,030 | 67,000 | 1,515 |
| 2006-07-20 | 3,060 | 3,180 | 3,060 | 3,160 | 46,500 | 1,580 |
| 2006-07-19 | 3,070 | 3,080 | 2,960 | 2,970 | 110,300 | 1,485 |
| 2006-07-18 | 3,080 | 3,100 | 3,040 | 3,070 | 80,800 | 1,535 |
| 2006-07-14 | 3,100 | 3,120 | 3,010 | 3,060 | 106,300 | 1,530 |
| 2006-07-13 | 3,030 | 3,150 | 2,985 | 3,110 | 116,100 | 1,555 |
| 2006-07-12 | 3,160 | 3,160 | 3,060 | 3,080 | 80,100 | 1,540 |
| 2006-07-11 | 3,190 | 3,200 | 3,150 | 3,170 | 41,600 | 1,585 |
| 2006-07-10 | 3,110 | 3,180 | 3,110 | 3,180 | 77,100 | 1,590 |
| 2006-07-07 | 3,180 | 3,180 | 3,100 | 3,120 | 58,300 | 1,560 |
| 2006-07-06 | 3,150 | 3,160 | 3,100 | 3,140 | 84,900 | 1,570 |
| 2006-07-05 | 3,100 | 3,120 | 3,070 | 3,100 | 63,900 | 1,550 |
| 2006-07-04 | 3,070 | 3,110 | 3,050 | 3,080 | 45,500 | 1,540 |
| 2006-07-03 | 3,050 | 3,150 | 3,030 | 3,030 | 58,500 | 1,515 |
| 2006-06-30 | 3,010 | 3,050 | 3,000 | 3,010 | 52,700 | 1,505 |
| 2006-06-29 | 2,970 | 3,020 | 2,945 | 2,970 | 89,400 | 1,485 |
| 2006-06-28 | 2,975 | 3,020 | 2,975 | 3,000 | 99,600 | 1,500 |
| 2006-06-27 | 3,020 | 3,050 | 2,990 | 3,020 | 93,000 | 1,510 |
| 2006-06-26 | 3,020 | 3,030 | 2,985 | 3,010 | 66,000 | 1,505 |
| 2006-06-23 | 2,930 | 2,975 | 2,915 | 2,975 | 84,300 | 1,487.50 |
| 2006-06-22 | 2,905 | 2,935 | 2,875 | 2,930 | 73,900 | 1,465 |
| 2006-06-21 | 2,900 | 2,920 | 2,860 | 2,910 | 81,900 | 1,455 |
| 2006-06-20 | 2,915 | 2,920 | 2,870 | 2,900 | 44,200 | 1,450 |
| 2006-06-19 | 2,880 | 2,920 | 2,870 | 2,920 | 42,500 | 1,460 |
| 2006-06-16 | 2,850 | 2,900 | 2,845 | 2,880 | 173,500 | 1,440 |
| 2006-06-15 | 2,770 | 2,865 | 2,760 | 2,820 | 64,800 | 1,410 |
| 2006-06-14 | 2,825 | 2,835 | 2,745 | 2,810 | 126,900 | 1,405 |
| 2006-06-13 | 2,875 | 2,920 | 2,830 | 2,830 | 62,800 | 1,415 |
| 2006-06-12 | 2,830 | 2,950 | 2,830 | 2,915 | 51,100 | 1,457.50 |
| 2006-06-09 | 2,870 | 2,910 | 2,810 | 2,815 | 143,700 | 1,407.50 |
| 2006-06-08 | 2,970 | 2,970 | 2,905 | 2,905 | 75,400 | 1,452.50 |
| 2006-06-07 | 2,980 | 3,020 | 2,915 | 2,965 | 78,500 | 1,482.50 |
| 2006-06-06 | 3,050 | 3,060 | 3,010 | 3,010 | 38,600 | 1,505 |
| 2006-06-05 | 3,100 | 3,100 | 3,040 | 3,050 | 58,700 | 1,525 |
| 2006-06-02 | 3,080 | 3,100 | 3,060 | 3,100 | 79,100 | 1,550 |
| 2006-06-01 | 3,110 | 3,110 | 3,080 | 3,090 | 51,700 | 1,545 |
| 2006-05-31 | 3,100 | 3,130 | 3,090 | 3,100 | 48,800 | 1,550 |
| 2006-05-30 | 3,160 | 3,190 | 3,120 | 3,130 | 42,200 | 1,565 |
| 2006-05-29 | 3,220 | 3,240 | 3,130 | 3,150 | 66,100 | 1,575 |
| 2006-05-26 | 3,130 | 3,190 | 3,130 | 3,150 | 51,200 | 1,575 |
| 2006-05-25 | 3,140 | 3,180 | 3,100 | 3,110 | 45,200 | 1,555 |
| 2006-05-24 | 3,140 | 3,160 | 3,090 | 3,140 | 67,700 | 1,570 |
| 2006-05-23 | 3,180 | 3,200 | 3,140 | 3,140 | 34,300 | 1,570 |
| 2006-05-22 | 3,220 | 3,250 | 3,180 | 3,180 | 41,200 | 1,590 |
| 2006-05-19 | 3,200 | 3,220 | 3,190 | 3,200 | 78,400 | 1,600 |
| 2006-05-18 | 3,210 | 3,270 | 3,170 | 3,250 | 164,700 | 1,625 |
| 2006-05-17 | 3,270 | 3,360 | 3,230 | 3,280 | 90,100 | 1,640 |
| 2006-05-16 | 3,360 | 3,360 | 3,270 | 3,270 | 66,200 | 1,635 |
| 2006-05-15 | 3,380 | 3,430 | 3,360 | 3,380 | 63,100 | 1,690 |
| 2006-05-12 | 3,430 | 3,430 | 3,390 | 3,400 | 67,600 | 1,700 |
| 2006-05-11 | 3,410 | 3,440 | 3,390 | 3,420 | 46,100 | 1,710 |
| 2006-05-10 | 3,450 | 3,460 | 3,440 | 3,450 | 29,600 | 1,725 |
| 2006-05-09 | 3,450 | 3,470 | 3,420 | 3,450 | 35,900 | 1,725 |
| 2006-05-08 | 3,490 | 3,490 | 3,430 | 3,440 | 43,200 | 1,720 |
| 2006-05-02 | 3,450 | 3,480 | 3,440 | 3,470 | 38,100 | 1,735 |
| 2006-05-01 | 3,450 | 3,520 | 3,430 | 3,450 | 42,800 | 1,725 |
| 2006-04-28 | 3,410 | 3,430 | 3,360 | 3,400 | 48,000 | 1,700 |
| 2006-04-27 | 3,470 | 3,480 | 3,400 | 3,430 | 34,300 | 1,715 |
| 2006-04-26 | 3,490 | 3,500 | 3,410 | 3,450 | 25,800 | 1,725 |
| 2006-04-25 | 3,490 | 3,520 | 3,420 | 3,490 | 56,900 | 1,745 |
| 2006-04-24 | 3,560 | 3,590 | 3,390 | 3,390 | 66,900 | 1,695 |
| 2006-04-21 | 3,560 | 3,610 | 3,530 | 3,610 | 26,200 | 1,805 |
| 2006-04-20 | 3,580 | 3,600 | 3,530 | 3,530 | 31,300 | 1,765 |
| 2006-04-19 | 3,620 | 3,620 | 3,540 | 3,540 | 41,900 | 1,770 |
| 2006-04-18 | 3,590 | 3,590 | 3,540 | 3,580 | 39,800 | 1,790 |
| 2006-04-17 | 3,560 | 3,610 | 3,550 | 3,570 | 63,100 | 1,785 |
| 2006-04-14 | 3,590 | 3,600 | 3,550 | 3,560 | 45,200 | 1,780 |
| 2006-04-13 | 3,530 | 3,560 | 3,530 | 3,540 | 81,600 | 1,770 |
| 2006-04-12 | 3,520 | 3,550 | 3,510 | 3,520 | 81,600 | 1,760 |
| 2006-04-11 | 3,510 | 3,550 | 3,490 | 3,500 | 25,200 | 1,750 |
| 2006-04-10 | 3,550 | 3,550 | 3,510 | 3,540 | 54,600 | 1,770 |
| 2006-04-07 | 3,550 | 3,550 | 3,490 | 3,530 | 73,600 | 1,765 |
| 2006-04-06 | 3,500 | 3,540 | 3,480 | 3,510 | 90,600 | 1,755 |
| 2006-04-05 | 3,480 | 3,510 | 3,460 | 3,460 | 96,600 | 1,730 |
| 2006-04-04 | 3,460 | 3,480 | 3,460 | 3,470 | 35,100 | 1,735 |
| 2006-04-03 | 3,480 | 3,510 | 3,460 | 3,480 | 55,500 | 1,740 |
| 2006-03-31 | 3,540 | 3,540 | 3,480 | 3,490 | 51,900 | 1,745 |
| 2006-03-30 | 3,500 | 3,520 | 3,490 | 3,500 | 37,200 | 1,750 |
| 2006-03-29 | 3,470 | 3,500 | 3,450 | 3,460 | 41,900 | 1,730 |
| 2006-03-28 | 3,520 | 3,530 | 3,430 | 3,450 | 41,400 | 1,725 |
| 2006-03-27 | 3,500 | 3,500 | 3,480 | 3,500 | 37,600 | 1,750 |
| 2006-03-24 | 3,490 | 3,520 | 3,480 | 3,500 | 27,900 | 1,750 |
| 2006-03-23 | 3,570 | 3,580 | 3,480 | 3,520 | 72,100 | 1,760 |
| 2006-03-22 | 3,530 | 3,570 | 3,530 | 3,550 | 55,200 | 1,775 |
| 2006-03-20 | 3,500 | 3,550 | 3,460 | 3,530 | 50,600 | 1,765 |
| 2006-03-17 | 3,460 | 3,470 | 3,430 | 3,470 | 22,800 | 1,735 |
| 2006-03-16 | 3,530 | 3,530 | 3,420 | 3,430 | 57,900 | 1,715 |
| 2006-03-15 | 3,460 | 3,530 | 3,460 | 3,530 | 51,500 | 1,765 |
| 2006-03-14 | 3,570 | 3,570 | 3,480 | 3,500 | 64,900 | 1,750 |
| 2006-03-13 | 3,450 | 3,530 | 3,450 | 3,520 | 58,600 | 1,760 |
| 2006-03-10 | 3,480 | 3,480 | 3,410 | 3,410 | 61,400 | 1,705 |
| 2006-03-09 | 3,400 | 3,480 | 3,400 | 3,470 | 52,400 | 1,735 |
| 2006-03-08 | 3,410 | 3,450 | 3,390 | 3,400 | 44,500 | 1,700 |
| 2006-03-07 | 3,450 | 3,490 | 3,430 | 3,460 | 53,200 | 1,730 |
| 2006-03-06 | 3,450 | 3,470 | 3,410 | 3,420 | 55,400 | 1,710 |
| 2006-03-03 | 3,430 | 3,430 | 3,400 | 3,400 | 78,200 | 1,700 |
| 2006-03-02 | 3,400 | 3,420 | 3,380 | 3,380 | 120,000 | 1,690 |
| 2006-03-01 | 3,420 | 3,450 | 3,380 | 3,410 | 67,900 | 1,705 |
| 2006-02-28 | 3,370 | 3,420 | 3,370 | 3,400 | 98,400 | 1,700 |
| 2006-02-27 | 3,420 | 3,460 | 3,380 | 3,380 | 61,300 | 1,690 |
| 2006-02-24 | 3,460 | 3,460 | 3,370 | 3,420 | 67,200 | 1,710 |
| 2006-02-23 | 3,370 | 3,440 | 3,370 | 3,410 | 49,900 | 1,705 |
| 2006-02-22 | 3,410 | 3,430 | 3,370 | 3,380 | 92,300 | 1,690 |
| 2006-02-21 | 3,500 | 3,500 | 3,340 | 3,400 | 68,300 | 1,700 |
| 2006-02-20 | 3,400 | 3,540 | 3,390 | 3,490 | 94,600 | 1,745 |
| 2006-02-17 | 3,310 | 3,420 | 3,310 | 3,370 | 84,800 | 1,685 |
| 2006-02-16 | 3,350 | 3,400 | 3,310 | 3,340 | 45,900 | 1,670 |
| 2006-02-15 | 3,380 | 3,400 | 3,330 | 3,350 | 74,600 | 1,675 |
| 2006-02-14 | 3,430 | 3,490 | 3,310 | 3,330 | 119,100 | 1,665 |
| 2006-02-13 | 3,560 | 3,560 | 3,440 | 3,450 | 97,800 | 1,725 |
| 2006-02-10 | 3,560 | 3,610 | 3,530 | 3,550 | 40,400 | 1,775 |
| 2006-02-09 | 3,640 | 3,640 | 3,540 | 3,540 | 39,200 | 1,770 |
| 2006-02-08 | 3,530 | 3,600 | 3,480 | 3,560 | 164,600 | 1,780 |
| 2006-02-07 | 3,720 | 3,750 | 3,610 | 3,680 | 72,600 | 1,840 |
| 2006-02-06 | 3,750 | 3,760 | 3,710 | 3,710 | 53,500 | 1,855 |
| 2006-02-03 | 3,830 | 3,830 | 3,740 | 3,750 | 23,000 | 1,875 |
| 2006-02-02 | 3,820 | 3,860 | 3,800 | 3,830 | 44,600 | 1,915 |
| 2006-02-01 | 3,800 | 3,810 | 3,750 | 3,760 | 35,500 | 1,880 |
| 2006-01-31 | 3,830 | 3,880 | 3,740 | 3,810 | 71,200 | 1,905 |
| 2006-01-30 | 3,900 | 3,980 | 3,870 | 3,930 | 74,900 | 1,965 |
| 2006-01-27 | 3,800 | 3,850 | 3,780 | 3,850 | 43,000 | 1,925 |
| 2006-01-26 | 3,750 | 3,810 | 3,690 | 3,740 | 66,300 | 1,870 |
| 2006-01-25 | 3,670 | 3,730 | 3,630 | 3,680 | 43,400 | 1,840 |
| 2006-01-24 | 3,620 | 3,700 | 3,620 | 3,670 | 50,300 | 1,835 |
| 2006-01-23 | 3,600 | 3,780 | 3,600 | 3,600 | 50,800 | 1,800 |
| 2006-01-20 | 3,770 | 3,840 | 3,760 | 3,760 | 44,100 | 1,880 |
| 2006-01-19 | 3,750 | 3,880 | 3,720 | 3,750 | 147,500 | 1,875 |
| 2006-01-18 | 3,770 | 3,790 | 3,670 | 3,780 | 148,800 | 1,890 |
| 2006-01-17 | 3,830 | 3,830 | 3,620 | 3,670 | 108,900 | 1,835 |
| 2006-01-16 | 3,810 | 3,810 | 3,750 | 3,790 | 60,100 | 1,895 |
| 2006-01-13 | 3,740 | 3,810 | 3,690 | 3,760 | 99,000 | 1,880 |
| 2006-01-12 | 3,690 | 3,770 | 3,680 | 3,730 | 148,900 | 1,865 |
| 2006-01-11 | 3,620 | 3,680 | 3,610 | 3,670 | 55,600 | 1,835 |
| 2006-01-10 | 3,640 | 3,660 | 3,610 | 3,620 | 62,000 | 1,810 |
| 2006-01-06 | 3,600 | 3,630 | 3,580 | 3,610 | 42,100 | 1,805 |
| 2006-01-05 | 3,630 | 3,680 | 3,630 | 3,630 | 71,400 | 1,815 |
| 2006-01-04 | 3,650 | 3,670 | 3,610 | 3,630 | 22,100 | 1,815 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
