7885 タカノ(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 | 1,250 | 1,252 | 1,245 | 1,246 | 15,500 | 1,246 |
| 2006-12-28 | 1,260 | 1,263 | 1,238 | 1,244 | 28,100 | 1,244 |
| 2006-12-27 | 1,250 | 1,254 | 1,239 | 1,241 | 34,900 | 1,241 |
| 2006-12-26 | 1,237 | 1,242 | 1,217 | 1,234 | 42,700 | 1,234 |
| 2006-12-25 | 1,256 | 1,256 | 1,236 | 1,237 | 38,400 | 1,237 |
| 2006-12-22 | 1,259 | 1,270 | 1,250 | 1,252 | 41,900 | 1,252 |
| 2006-12-21 | 1,265 | 1,265 | 1,240 | 1,245 | 54,300 | 1,245 |
| 2006-12-20 | 1,289 | 1,289 | 1,258 | 1,280 | 62,000 | 1,280 |
| 2006-12-19 | 1,323 | 1,337 | 1,285 | 1,290 | 59,000 | 1,290 |
| 2006-12-18 | 1,322 | 1,342 | 1,318 | 1,322 | 27,000 | 1,322 |
| 2006-12-15 | 1,345 | 1,345 | 1,316 | 1,324 | 66,800 | 1,324 |
| 2006-12-14 | 1,376 | 1,376 | 1,334 | 1,339 | 89,100 | 1,339 |
| 2006-12-13 | 1,393 | 1,393 | 1,373 | 1,376 | 46,200 | 1,376 |
| 2006-12-12 | 1,396 | 1,396 | 1,372 | 1,373 | 32,500 | 1,373 |
| 2006-12-11 | 1,387 | 1,387 | 1,367 | 1,368 | 49,200 | 1,368 |
| 2006-12-08 | 1,341 | 1,361 | 1,340 | 1,347 | 32,000 | 1,347 |
| 2006-12-07 | 1,347 | 1,360 | 1,337 | 1,346 | 37,300 | 1,346 |
| 2006-12-06 | 1,341 | 1,359 | 1,329 | 1,345 | 44,900 | 1,345 |
| 2006-12-05 | 1,384 | 1,384 | 1,341 | 1,350 | 68,900 | 1,350 |
| 2006-12-04 | 1,390 | 1,397 | 1,371 | 1,386 | 79,200 | 1,386 |
| 2006-12-01 | 1,373 | 1,390 | 1,373 | 1,382 | 73,200 | 1,382 |
| 2006-11-30 | 1,394 | 1,394 | 1,360 | 1,372 | 56,000 | 1,372 |
| 2006-11-29 | 1,310 | 1,378 | 1,310 | 1,348 | 56,000 | 1,348 |
| 2006-11-28 | 1,299 | 1,300 | 1,272 | 1,299 | 49,500 | 1,299 |
| 2006-11-27 | 1,286 | 1,324 | 1,280 | 1,321 | 62,000 | 1,321 |
| 2006-11-24 | 1,251 | 1,263 | 1,230 | 1,246 | 34,400 | 1,246 |
| 2006-11-22 | 1,240 | 1,247 | 1,200 | 1,244 | 63,900 | 1,244 |
| 2006-11-21 | 1,303 | 1,303 | 1,234 | 1,244 | 86,100 | 1,244 |
| 2006-11-20 | 1,350 | 1,360 | 1,304 | 1,313 | 76,100 | 1,313 |
| 2006-11-17 | 1,390 | 1,397 | 1,362 | 1,364 | 48,800 | 1,364 |
| 2006-11-16 | 1,411 | 1,418 | 1,390 | 1,392 | 35,100 | 1,392 |
| 2006-11-15 | 1,429 | 1,429 | 1,390 | 1,391 | 63,300 | 1,391 |
| 2006-11-14 | 1,396 | 1,430 | 1,376 | 1,389 | 215,700 | 1,389 |
| 2006-11-13 | 1,455 | 1,465 | 1,381 | 1,384 | 199,100 | 1,384 |
| 2006-11-10 | 1,617 | 1,645 | 1,610 | 1,636 | 37,400 | 1,636 |
| 2006-11-09 | 1,616 | 1,624 | 1,597 | 1,614 | 24,100 | 1,614 |
| 2006-11-08 | 1,615 | 1,626 | 1,581 | 1,591 | 66,000 | 1,591 |
| 2006-11-07 | 1,660 | 1,660 | 1,627 | 1,635 | 41,900 | 1,635 |
| 2006-11-06 | 1,680 | 1,686 | 1,660 | 1,667 | 31,900 | 1,667 |
| 2006-11-02 | 1,701 | 1,701 | 1,680 | 1,687 | 30,300 | 1,687 |
| 2006-11-01 | 1,695 | 1,716 | 1,691 | 1,700 | 55,600 | 1,700 |
| 2006-10-31 | 1,712 | 1,712 | 1,694 | 1,696 | 30,500 | 1,696 |
| 2006-10-30 | 1,748 | 1,748 | 1,717 | 1,717 | 34,500 | 1,717 |
| 2006-10-27 | 1,760 | 1,765 | 1,750 | 1,753 | 31,700 | 1,753 |
| 2006-10-26 | 1,771 | 1,771 | 1,758 | 1,766 | 29,000 | 1,766 |
| 2006-10-25 | 1,775 | 1,820 | 1,770 | 1,771 | 31,100 | 1,771 |
| 2006-10-24 | 1,824 | 1,824 | 1,800 | 1,801 | 27,300 | 1,801 |
| 2006-10-23 | 1,821 | 1,825 | 1,813 | 1,824 | 15,400 | 1,824 |
| 2006-10-20 | 1,825 | 1,827 | 1,810 | 1,815 | 21,500 | 1,815 |
| 2006-10-19 | 1,802 | 1,822 | 1,797 | 1,808 | 19,600 | 1,808 |
| 2006-10-18 | 1,794 | 1,794 | 1,763 | 1,782 | 23,900 | 1,782 |
| 2006-10-17 | 1,824 | 1,826 | 1,793 | 1,801 | 32,600 | 1,801 |
| 2006-10-16 | 1,798 | 1,826 | 1,770 | 1,821 | 40,200 | 1,821 |
| 2006-10-13 | 1,750 | 1,780 | 1,744 | 1,768 | 34,800 | 1,768 |
| 2006-10-12 | 1,814 | 1,814 | 1,753 | 1,755 | 44,300 | 1,755 |
| 2006-10-11 | 1,835 | 1,880 | 1,813 | 1,813 | 40,700 | 1,813 |
| 2006-10-10 | 1,870 | 1,870 | 1,840 | 1,847 | 25,300 | 1,847 |
| 2006-10-06 | 1,886 | 1,910 | 1,879 | 1,889 | 22,500 | 1,889 |
| 2006-10-05 | 1,883 | 1,919 | 1,880 | 1,916 | 29,400 | 1,916 |
| 2006-10-04 | 1,915 | 1,935 | 1,869 | 1,876 | 20,200 | 1,876 |
| 2006-10-03 | 1,937 | 1,937 | 1,894 | 1,912 | 23,900 | 1,912 |
| 2006-10-02 | 1,928 | 1,957 | 1,928 | 1,946 | 16,000 | 1,946 |
| 2006-09-29 | 1,897 | 1,930 | 1,894 | 1,927 | 39,400 | 1,927 |
| 2006-09-28 | 1,850 | 1,886 | 1,850 | 1,882 | 32,400 | 1,882 |
| 2006-09-27 | 1,840 | 1,884 | 1,840 | 1,850 | 30,200 | 1,850 |
| 2006-09-26 | 1,860 | 1,885 | 1,833 | 1,840 | 26,800 | 1,840 |
| 2006-09-25 | 1,850 | 1,884 | 1,850 | 1,878 | 58,800 | 1,878 |
| 2006-09-22 | 1,886 | 1,930 | 1,885 | 1,895 | 31,900 | 1,895 |
| 2006-09-21 | 1,895 | 1,919 | 1,887 | 1,903 | 18,500 | 1,903 |
| 2006-09-20 | 1,926 | 1,930 | 1,871 | 1,892 | 20,200 | 1,892 |
| 2006-09-19 | 1,921 | 1,971 | 1,910 | 1,919 | 47,800 | 1,919 |
| 2006-09-15 | 1,874 | 1,885 | 1,860 | 1,861 | 40,100 | 1,861 |
| 2006-09-14 | 1,906 | 1,939 | 1,861 | 1,873 | 47,700 | 1,873 |
| 2006-09-13 | 1,940 | 1,969 | 1,902 | 1,908 | 33,600 | 1,908 |
| 2006-09-12 | 1,988 | 1,988 | 1,936 | 1,936 | 37,500 | 1,936 |
| 2006-09-11 | 2,050 | 2,050 | 2,000 | 2,000 | 38,100 | 2,000 |
| 2006-09-08 | 2,040 | 2,060 | 2,010 | 2,045 | 82,600 | 2,045 |
| 2006-09-07 | 2,150 | 2,160 | 2,080 | 2,105 | 18,300 | 2,105 |
| 2006-09-06 | 2,200 | 2,200 | 2,170 | 2,180 | 9,400 | 2,180 |
| 2006-09-05 | 2,190 | 2,200 | 2,180 | 2,200 | 8,600 | 2,200 |
| 2006-09-04 | 2,160 | 2,200 | 2,160 | 2,185 | 9,900 | 2,185 |
| 2006-09-01 | 2,135 | 2,170 | 2,110 | 2,155 | 8,500 | 2,155 |
| 2006-08-31 | 2,150 | 2,180 | 2,060 | 2,170 | 21,600 | 2,170 |
| 2006-08-30 | 2,095 | 2,170 | 2,090 | 2,150 | 19,000 | 2,150 |
| 2006-08-29 | 2,155 | 2,160 | 2,100 | 2,110 | 18,700 | 2,110 |
| 2006-08-28 | 2,200 | 2,200 | 2,110 | 2,125 | 18,800 | 2,125 |
| 2006-08-25 | 2,150 | 2,190 | 2,150 | 2,170 | 42,200 | 2,170 |
| 2006-08-24 | 2,155 | 2,180 | 2,130 | 2,140 | 24,700 | 2,140 |
| 2006-08-23 | 2,220 | 2,220 | 2,120 | 2,160 | 40,000 | 2,160 |
| 2006-08-22 | 2,155 | 2,220 | 2,155 | 2,185 | 71,600 | 2,185 |
| 2006-08-21 | 2,055 | 2,150 | 2,055 | 2,125 | 49,700 | 2,125 |
| 2006-08-18 | 2,010 | 2,040 | 2,005 | 2,015 | 25,900 | 2,015 |
| 2006-08-17 | 2,005 | 2,030 | 2,000 | 2,000 | 27,700 | 2,000 |
| 2006-08-16 | 2,030 | 2,030 | 1,986 | 1,996 | 34,500 | 1,996 |
| 2006-08-15 | 1,977 | 2,010 | 1,961 | 1,964 | 30,600 | 1,964 |
| 2006-08-14 | 1,952 | 1,970 | 1,935 | 1,952 | 16,300 | 1,952 |
| 2006-08-11 | 1,963 | 1,980 | 1,935 | 1,953 | 35,500 | 1,953 |
| 2006-08-10 | 1,972 | 2,020 | 1,961 | 1,993 | 34,900 | 1,993 |
| 2006-08-09 | 1,985 | 2,020 | 1,935 | 2,020 | 26,100 | 2,020 |
| 2006-08-08 | 2,015 | 2,015 | 1,986 | 2,000 | 7,500 | 2,000 |
| 2006-08-07 | 2,035 | 2,040 | 1,984 | 1,985 | 30,000 | 1,985 |
| 2006-08-04 | 2,045 | 2,055 | 2,025 | 2,040 | 12,700 | 2,040 |
| 2006-08-03 | 2,050 | 2,080 | 2,040 | 2,040 | 10,700 | 2,040 |
| 2006-08-02 | 2,030 | 2,045 | 2,020 | 2,035 | 9,700 | 2,035 |
| 2006-08-01 | 2,030 | 2,060 | 2,030 | 2,035 | 11,200 | 2,035 |
| 2006-07-31 | 2,055 | 2,080 | 2,020 | 2,020 | 23,400 | 2,020 |
| 2006-07-28 | 2,020 | 2,030 | 1,985 | 2,025 | 11,500 | 2,025 |
| 2006-07-27 | 2,040 | 2,050 | 1,980 | 2,000 | 18,400 | 2,000 |
| 2006-07-26 | 2,085 | 2,095 | 2,025 | 2,045 | 11,100 | 2,045 |
| 2006-07-25 | 2,035 | 2,095 | 1,999 | 2,055 | 20,700 | 2,055 |
| 2006-07-24 | 2,030 | 2,040 | 1,915 | 1,970 | 33,900 | 1,970 |
| 2006-07-21 | 2,045 | 2,085 | 2,020 | 2,060 | 17,500 | 2,060 |
| 2006-07-20 | 2,050 | 2,140 | 1,987 | 2,075 | 44,600 | 2,075 |
| 2006-07-19 | 2,060 | 2,060 | 1,942 | 2,005 | 31,400 | 2,005 |
| 2006-07-18 | 2,210 | 2,220 | 2,100 | 2,140 | 22,800 | 2,140 |
| 2006-07-14 | 2,295 | 2,295 | 2,205 | 2,205 | 17,700 | 2,205 |
| 2006-07-13 | 2,350 | 2,350 | 2,280 | 2,295 | 27,000 | 2,295 |
| 2006-07-12 | 2,435 | 2,440 | 2,370 | 2,385 | 18,800 | 2,385 |
| 2006-07-11 | 2,440 | 2,485 | 2,390 | 2,485 | 19,500 | 2,485 |
| 2006-07-10 | 2,470 | 2,470 | 2,395 | 2,440 | 31,600 | 2,440 |
| 2006-07-07 | 2,525 | 2,525 | 2,470 | 2,495 | 7,200 | 2,495 |
| 2006-07-06 | 2,525 | 2,525 | 2,485 | 2,485 | 11,400 | 2,485 |
| 2006-07-05 | 2,510 | 2,525 | 2,485 | 2,490 | 10,000 | 2,490 |
| 2006-07-04 | 2,535 | 2,535 | 2,490 | 2,510 | 17,700 | 2,510 |
| 2006-07-03 | 2,435 | 2,470 | 2,420 | 2,470 | 11,100 | 2,470 |
| 2006-06-30 | 2,440 | 2,500 | 2,410 | 2,445 | 29,300 | 2,445 |
| 2006-06-29 | 2,420 | 2,475 | 2,405 | 2,445 | 35,500 | 2,445 |
| 2006-06-28 | 2,420 | 2,475 | 2,410 | 2,445 | 16,100 | 2,445 |
| 2006-06-27 | 2,425 | 2,450 | 2,425 | 2,450 | 4,400 | 2,450 |
| 2006-06-26 | 2,450 | 2,455 | 2,405 | 2,440 | 8,300 | 2,440 |
| 2006-06-23 | 2,480 | 2,480 | 2,405 | 2,465 | 22,100 | 2,465 |
| 2006-06-22 | 2,440 | 2,565 | 2,440 | 2,515 | 30,800 | 2,515 |
| 2006-06-21 | 2,470 | 2,470 | 2,400 | 2,410 | 8,300 | 2,410 |
| 2006-06-20 | 2,465 | 2,475 | 2,445 | 2,445 | 8,000 | 2,445 |
| 2006-06-19 | 2,470 | 2,475 | 2,435 | 2,465 | 12,700 | 2,465 |
| 2006-06-16 | 2,465 | 2,515 | 2,465 | 2,475 | 18,600 | 2,475 |
| 2006-06-15 | 2,390 | 2,505 | 2,390 | 2,415 | 26,300 | 2,415 |
| 2006-06-14 | 2,325 | 2,405 | 2,325 | 2,355 | 29,200 | 2,355 |
| 2006-06-13 | 2,390 | 2,460 | 2,360 | 2,365 | 24,300 | 2,365 |
| 2006-06-12 | 2,330 | 2,395 | 2,330 | 2,385 | 20,200 | 2,385 |
| 2006-06-09 | 2,325 | 2,415 | 2,315 | 2,360 | 42,100 | 2,360 |
| 2006-06-08 | 2,400 | 2,420 | 2,320 | 2,360 | 38,900 | 2,360 |
| 2006-06-07 | 2,500 | 2,560 | 2,450 | 2,460 | 21,800 | 2,460 |
| 2006-06-06 | 2,500 | 2,565 | 2,500 | 2,515 | 18,800 | 2,515 |
| 2006-06-05 | 2,570 | 2,625 | 2,550 | 2,585 | 41,400 | 2,585 |
| 2006-06-02 | 2,565 | 2,565 | 2,440 | 2,540 | 39,000 | 2,540 |
| 2006-06-01 | 2,545 | 2,600 | 2,520 | 2,525 | 28,800 | 2,525 |
| 2006-05-31 | 2,600 | 2,605 | 2,520 | 2,525 | 39,500 | 2,525 |
| 2006-05-30 | 2,615 | 2,670 | 2,590 | 2,660 | 38,900 | 2,660 |
| 2006-05-29 | 2,555 | 2,635 | 2,530 | 2,575 | 45,600 | 2,575 |
| 2006-05-26 | 2,430 | 2,480 | 2,405 | 2,465 | 31,000 | 2,465 |
| 2006-05-25 | 2,520 | 2,520 | 2,370 | 2,420 | 47,500 | 2,420 |
| 2006-05-24 | 2,465 | 2,495 | 2,430 | 2,480 | 21,500 | 2,480 |
| 2006-05-23 | 2,555 | 2,565 | 2,485 | 2,485 | 16,500 | 2,485 |
| 2006-05-22 | 2,575 | 2,640 | 2,540 | 2,550 | 23,000 | 2,550 |
| 2006-05-19 | 2,505 | 2,585 | 2,480 | 2,535 | 29,800 | 2,535 |
| 2006-05-18 | 2,505 | 2,545 | 2,450 | 2,540 | 34,200 | 2,540 |
| 2006-05-17 | 2,545 | 2,595 | 2,505 | 2,540 | 45,100 | 2,540 |
| 2006-05-16 | 2,605 | 2,640 | 2,470 | 2,485 | 72,600 | 2,485 |
| 2006-05-15 | 2,725 | 2,725 | 2,565 | 2,575 | 52,300 | 2,575 |
| 2006-05-12 | 2,790 | 2,800 | 2,610 | 2,685 | 136,800 | 2,685 |
| 2006-05-11 | 2,855 | 2,865 | 2,780 | 2,805 | 77,600 | 2,805 |
| 2006-05-10 | 2,900 | 2,920 | 2,820 | 2,840 | 55,700 | 2,840 |
| 2006-05-09 | 2,860 | 2,885 | 2,850 | 2,865 | 28,100 | 2,865 |
| 2006-05-08 | 2,870 | 2,880 | 2,815 | 2,840 | 37,200 | 2,840 |
| 2006-05-02 | 2,840 | 2,905 | 2,820 | 2,845 | 36,100 | 2,845 |
| 2006-05-01 | 2,865 | 2,885 | 2,830 | 2,845 | 34,400 | 2,845 |
| 2006-04-28 | 2,875 | 2,880 | 2,840 | 2,865 | 34,900 | 2,865 |
| 2006-04-27 | 2,895 | 2,915 | 2,890 | 2,905 | 26,700 | 2,905 |
| 2006-04-26 | 2,895 | 2,915 | 2,880 | 2,900 | 34,600 | 2,900 |
| 2006-04-25 | 2,880 | 2,880 | 2,850 | 2,865 | 19,500 | 2,865 |
| 2006-04-24 | 2,900 | 2,905 | 2,840 | 2,860 | 37,900 | 2,860 |
| 2006-04-21 | 2,900 | 2,940 | 2,895 | 2,920 | 28,000 | 2,920 |
| 2006-04-20 | 2,900 | 2,925 | 2,895 | 2,895 | 18,700 | 2,895 |
| 2006-04-19 | 2,970 | 2,970 | 2,920 | 2,920 | 37,400 | 2,920 |
| 2006-04-18 | 2,890 | 2,955 | 2,870 | 2,950 | 25,500 | 2,950 |
| 2006-04-17 | 2,935 | 2,950 | 2,880 | 2,890 | 29,700 | 2,890 |
| 2006-04-14 | 2,930 | 2,950 | 2,895 | 2,920 | 33,900 | 2,920 |
| 2006-04-13 | 2,900 | 2,945 | 2,850 | 2,900 | 37,900 | 2,900 |
| 2006-04-12 | 2,915 | 2,925 | 2,810 | 2,845 | 44,000 | 2,845 |
| 2006-04-11 | 2,930 | 2,975 | 2,905 | 2,955 | 89,300 | 2,955 |
| 2006-04-10 | 2,950 | 2,975 | 2,920 | 2,945 | 32,700 | 2,945 |
| 2006-04-07 | 2,920 | 3,000 | 2,920 | 2,990 | 77,900 | 2,990 |
| 2006-04-06 | 2,895 | 2,900 | 2,870 | 2,880 | 36,800 | 2,880 |
| 2006-04-05 | 2,795 | 2,915 | 2,795 | 2,860 | 79,000 | 2,860 |
| 2006-04-04 | 2,770 | 2,785 | 2,760 | 2,785 | 34,600 | 2,785 |
| 2006-04-03 | 2,660 | 2,800 | 2,660 | 2,760 | 41,700 | 2,760 |
| 2006-03-31 | 2,755 | 2,755 | 2,700 | 2,700 | 34,200 | 2,700 |
| 2006-03-30 | 2,765 | 2,765 | 2,710 | 2,715 | 21,000 | 2,715 |
| 2006-03-29 | 2,720 | 2,770 | 2,680 | 2,730 | 46,700 | 2,730 |
| 2006-03-28 | 2,675 | 2,730 | 2,630 | 2,685 | 29,600 | 2,685 |
| 2006-03-27 | 2,625 | 2,655 | 2,610 | 2,650 | 24,500 | 2,650 |
| 2006-03-24 | 2,655 | 2,675 | 2,615 | 2,615 | 17,100 | 2,615 |
| 2006-03-23 | 2,640 | 2,650 | 2,610 | 2,635 | 21,500 | 2,635 |
| 2006-03-22 | 2,600 | 2,640 | 2,585 | 2,605 | 28,000 | 2,605 |
| 2006-03-20 | 2,590 | 2,640 | 2,590 | 2,605 | 67,800 | 2,605 |
| 2006-03-17 | 2,650 | 2,660 | 2,620 | 2,635 | 23,900 | 2,635 |
| 2006-03-16 | 2,700 | 2,700 | 2,630 | 2,660 | 39,400 | 2,660 |
| 2006-03-15 | 2,700 | 2,720 | 2,665 | 2,695 | 41,500 | 2,695 |
| 2006-03-14 | 2,720 | 2,730 | 2,685 | 2,690 | 46,800 | 2,690 |
| 2006-03-13 | 2,605 | 2,675 | 2,580 | 2,665 | 48,000 | 2,665 |
| 2006-03-10 | 2,550 | 2,700 | 2,520 | 2,530 | 100,800 | 2,530 |
| 2006-03-09 | 2,500 | 2,670 | 2,495 | 2,590 | 68,800 | 2,590 |
| 2006-03-08 | 2,510 | 2,535 | 2,490 | 2,500 | 71,300 | 2,500 |
| 2006-03-07 | 2,590 | 2,630 | 2,560 | 2,600 | 49,800 | 2,600 |
| 2006-03-06 | 2,530 | 2,615 | 2,530 | 2,590 | 64,200 | 2,590 |
| 2006-03-03 | 2,650 | 2,690 | 2,575 | 2,610 | 106,700 | 2,610 |
| 2006-03-02 | 2,760 | 2,790 | 2,695 | 2,700 | 99,800 | 2,700 |
| 2006-03-01 | 2,825 | 2,825 | 2,735 | 2,760 | 77,400 | 2,760 |
| 2006-02-28 | 2,860 | 2,910 | 2,840 | 2,855 | 24,800 | 2,855 |
| 2006-02-27 | 2,945 | 2,945 | 2,840 | 2,840 | 40,800 | 2,840 |
| 2006-02-24 | 2,905 | 2,925 | 2,860 | 2,905 | 46,400 | 2,905 |
| 2006-02-23 | 2,850 | 2,930 | 2,820 | 2,900 | 31,100 | 2,900 |
| 2006-02-22 | 2,850 | 2,880 | 2,790 | 2,820 | 86,300 | 2,820 |
| 2006-02-21 | 2,665 | 2,850 | 2,665 | 2,810 | 30,600 | 2,810 |
| 2006-02-20 | 2,800 | 2,850 | 2,655 | 2,665 | 102,500 | 2,665 |
| 2006-02-17 | 2,855 | 2,910 | 2,750 | 2,870 | 101,000 | 2,870 |
| 2006-02-16 | 2,875 | 2,945 | 2,820 | 2,925 | 89,100 | 2,925 |
| 2006-02-15 | 3,090 | 3,090 | 2,890 | 2,915 | 76,500 | 2,915 |
| 2006-02-14 | 2,890 | 3,020 | 2,880 | 3,010 | 133,000 | 3,010 |
| 2006-02-13 | 2,890 | 2,960 | 2,865 | 2,900 | 293,500 | 2,900 |
| 2006-02-10 | 3,210 | 3,210 | 2,920 | 3,070 | 240,400 | 3,070 |
| 2006-02-09 | 3,100 | 3,400 | 3,050 | 3,210 | 191,200 | 3,210 |
| 2006-02-08 | 3,000 | 3,080 | 2,960 | 3,000 | 130,000 | 3,000 |
| 2006-02-07 | 2,970 | 3,100 | 2,970 | 3,100 | 58,500 | 3,100 |
| 2006-02-06 | 2,870 | 3,050 | 2,855 | 2,970 | 123,300 | 2,970 |
| 2006-02-03 | 2,870 | 2,960 | 2,810 | 2,950 | 149,300 | 2,950 |
| 2006-02-02 | 3,000 | 3,090 | 2,835 | 2,980 | 246,900 | 2,980 |
| 2006-02-01 | 2,640 | 3,010 | 2,630 | 2,975 | 223,500 | 2,975 |
| 2006-01-31 | 2,630 | 2,675 | 2,585 | 2,665 | 37,800 | 2,665 |
| 2006-01-30 | 2,590 | 2,630 | 2,550 | 2,575 | 39,800 | 2,575 |
| 2006-01-27 | 2,645 | 2,645 | 2,505 | 2,505 | 21,500 | 2,505 |
| 2006-01-26 | 2,430 | 2,525 | 2,420 | 2,525 | 22,400 | 2,525 |
| 2006-01-25 | 2,435 | 2,475 | 2,410 | 2,410 | 18,300 | 2,410 |
| 2006-01-24 | 2,375 | 2,475 | 2,345 | 2,430 | 15,800 | 2,430 |
| 2006-01-23 | 2,380 | 2,490 | 2,380 | 2,380 | 16,700 | 2,380 |
| 2006-01-20 | 2,530 | 2,530 | 2,420 | 2,420 | 17,400 | 2,420 |
| 2006-01-19 | 2,260 | 2,545 | 2,260 | 2,435 | 34,200 | 2,435 |
| 2006-01-18 | 2,500 | 2,500 | 2,250 | 2,300 | 63,000 | 2,300 |
| 2006-01-17 | 2,560 | 2,585 | 2,500 | 2,500 | 19,800 | 2,500 |
| 2006-01-16 | 2,540 | 2,650 | 2,530 | 2,605 | 33,400 | 2,605 |
| 2006-01-13 | 2,665 | 2,680 | 2,555 | 2,620 | 49,500 | 2,620 |
| 2006-01-12 | 2,710 | 2,720 | 2,680 | 2,705 | 47,800 | 2,705 |
| 2006-01-11 | 2,740 | 2,740 | 2,690 | 2,715 | 28,100 | 2,715 |
| 2006-01-10 | 2,705 | 2,775 | 2,690 | 2,705 | 29,700 | 2,705 |
| 2006-01-06 | 2,650 | 2,690 | 2,620 | 2,675 | 22,100 | 2,675 |
| 2006-01-05 | 2,640 | 2,680 | 2,605 | 2,650 | 28,000 | 2,650 |
| 2006-01-04 | 2,580 | 2,625 | 2,545 | 2,600 | 18,100 | 2,600 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
