7917 ZACROS(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 | 1,516 | 1,522 | 1,507 | 1,520 | 13,100 | 1,520 |
| 2006-12-28 | 1,520 | 1,520 | 1,507 | 1,516 | 10,100 | 1,516 |
| 2006-12-27 | 1,485 | 1,520 | 1,485 | 1,511 | 20,100 | 1,511 |
| 2006-12-26 | 1,470 | 1,485 | 1,457 | 1,483 | 32,300 | 1,483 |
| 2006-12-25 | 1,500 | 1,501 | 1,467 | 1,470 | 19,800 | 1,470 |
| 2006-12-22 | 1,517 | 1,517 | 1,504 | 1,506 | 11,000 | 1,506 |
| 2006-12-21 | 1,520 | 1,530 | 1,511 | 1,512 | 35,100 | 1,512 |
| 2006-12-20 | 1,512 | 1,517 | 1,500 | 1,510 | 40,500 | 1,510 |
| 2006-12-19 | 1,525 | 1,528 | 1,511 | 1,517 | 6,900 | 1,517 |
| 2006-12-18 | 1,525 | 1,529 | 1,508 | 1,529 | 16,000 | 1,529 |
| 2006-12-15 | 1,537 | 1,545 | 1,520 | 1,525 | 25,800 | 1,525 |
| 2006-12-14 | 1,533 | 1,548 | 1,533 | 1,537 | 12,100 | 1,537 |
| 2006-12-13 | 1,559 | 1,559 | 1,540 | 1,548 | 12,100 | 1,548 |
| 2006-12-12 | 1,550 | 1,553 | 1,529 | 1,534 | 13,200 | 1,534 |
| 2006-12-11 | 1,530 | 1,550 | 1,530 | 1,546 | 12,600 | 1,546 |
| 2006-12-08 | 1,530 | 1,555 | 1,530 | 1,537 | 30,000 | 1,537 |
| 2006-12-07 | 1,513 | 1,549 | 1,503 | 1,549 | 16,100 | 1,549 |
| 2006-12-06 | 1,557 | 1,557 | 1,519 | 1,536 | 31,100 | 1,536 |
| 2006-12-05 | 1,570 | 1,570 | 1,546 | 1,546 | 21,500 | 1,546 |
| 2006-12-04 | 1,510 | 1,545 | 1,500 | 1,541 | 19,100 | 1,541 |
| 2006-12-01 | 1,515 | 1,540 | 1,498 | 1,520 | 40,800 | 1,520 |
| 2006-11-30 | 1,500 | 1,519 | 1,490 | 1,495 | 13,700 | 1,495 |
| 2006-11-29 | 1,470 | 1,500 | 1,450 | 1,486 | 25,700 | 1,486 |
| 2006-11-28 | 1,468 | 1,468 | 1,428 | 1,450 | 14,000 | 1,450 |
| 2006-11-27 | 1,383 | 1,448 | 1,380 | 1,448 | 12,900 | 1,448 |
| 2006-11-24 | 1,421 | 1,421 | 1,330 | 1,384 | 14,000 | 1,384 |
| 2006-11-22 | 1,341 | 1,390 | 1,340 | 1,381 | 12,100 | 1,381 |
| 2006-11-21 | 1,355 | 1,355 | 1,308 | 1,341 | 29,000 | 1,341 |
| 2006-11-20 | 1,390 | 1,403 | 1,277 | 1,298 | 51,800 | 1,298 |
| 2006-11-17 | 1,402 | 1,402 | 1,351 | 1,362 | 40,900 | 1,362 |
| 2006-11-16 | 1,471 | 1,480 | 1,420 | 1,422 | 33,300 | 1,422 |
| 2006-11-15 | 1,490 | 1,504 | 1,465 | 1,469 | 13,900 | 1,469 |
| 2006-11-14 | 1,473 | 1,508 | 1,473 | 1,490 | 30,800 | 1,490 |
| 2006-11-13 | 1,446 | 1,479 | 1,446 | 1,468 | 62,500 | 1,468 |
| 2006-11-10 | 1,420 | 1,447 | 1,420 | 1,426 | 25,700 | 1,426 |
| 2006-11-09 | 1,449 | 1,455 | 1,414 | 1,416 | 18,500 | 1,416 |
| 2006-11-08 | 1,479 | 1,493 | 1,442 | 1,461 | 23,300 | 1,461 |
| 2006-11-07 | 1,498 | 1,499 | 1,476 | 1,480 | 8,700 | 1,480 |
| 2006-11-06 | 1,490 | 1,497 | 1,452 | 1,490 | 27,100 | 1,490 |
| 2006-11-02 | 1,510 | 1,514 | 1,487 | 1,494 | 13,500 | 1,494 |
| 2006-11-01 | 1,496 | 1,510 | 1,490 | 1,500 | 28,100 | 1,500 |
| 2006-10-31 | 1,523 | 1,539 | 1,490 | 1,495 | 26,600 | 1,495 |
| 2006-10-30 | 1,568 | 1,568 | 1,520 | 1,521 | 26,300 | 1,521 |
| 2006-10-27 | 1,601 | 1,605 | 1,565 | 1,567 | 34,300 | 1,567 |
| 2006-10-26 | 1,640 | 1,640 | 1,600 | 1,609 | 17,700 | 1,609 |
| 2006-10-25 | 1,675 | 1,679 | 1,647 | 1,648 | 17,000 | 1,648 |
| 2006-10-24 | 1,681 | 1,700 | 1,660 | 1,671 | 45,500 | 1,671 |
| 2006-10-23 | 1,615 | 1,688 | 1,579 | 1,682 | 56,900 | 1,682 |
| 2006-10-20 | 1,614 | 1,622 | 1,590 | 1,598 | 28,500 | 1,598 |
| 2006-10-19 | 1,590 | 1,604 | 1,576 | 1,600 | 28,200 | 1,600 |
| 2006-10-18 | 1,565 | 1,575 | 1,554 | 1,575 | 32,500 | 1,575 |
| 2006-10-17 | 1,570 | 1,575 | 1,563 | 1,564 | 19,000 | 1,564 |
| 2006-10-16 | 1,559 | 1,579 | 1,542 | 1,568 | 46,400 | 1,568 |
| 2006-10-13 | 1,527 | 1,541 | 1,522 | 1,529 | 21,300 | 1,529 |
| 2006-10-12 | 1,500 | 1,549 | 1,500 | 1,526 | 13,400 | 1,526 |
| 2006-10-11 | 1,561 | 1,570 | 1,520 | 1,523 | 21,000 | 1,523 |
| 2006-10-10 | 1,558 | 1,585 | 1,546 | 1,561 | 33,000 | 1,561 |
| 2006-10-06 | 1,544 | 1,568 | 1,541 | 1,568 | 37,000 | 1,568 |
| 2006-10-05 | 1,540 | 1,555 | 1,519 | 1,544 | 34,500 | 1,544 |
| 2006-10-04 | 1,600 | 1,600 | 1,511 | 1,540 | 36,400 | 1,540 |
| 2006-10-03 | 1,580 | 1,588 | 1,567 | 1,580 | 13,800 | 1,580 |
| 2006-10-02 | 1,542 | 1,588 | 1,540 | 1,588 | 20,100 | 1,588 |
| 2006-09-29 | 1,550 | 1,557 | 1,530 | 1,542 | 23,600 | 1,542 |
| 2006-09-28 | 1,580 | 1,580 | 1,540 | 1,551 | 19,500 | 1,551 |
| 2006-09-27 | 1,526 | 1,580 | 1,525 | 1,554 | 33,800 | 1,554 |
| 2006-09-26 | 1,586 | 1,586 | 1,530 | 1,532 | 19,100 | 1,532 |
| 2006-09-25 | 1,588 | 1,588 | 1,562 | 1,586 | 22,100 | 1,586 |
| 2006-09-22 | 1,595 | 1,602 | 1,552 | 1,559 | 62,000 | 1,559 |
| 2006-09-21 | 1,610 | 1,616 | 1,594 | 1,598 | 26,600 | 1,598 |
| 2006-09-20 | 1,647 | 1,647 | 1,601 | 1,615 | 27,200 | 1,615 |
| 2006-09-19 | 1,600 | 1,645 | 1,600 | 1,627 | 49,500 | 1,627 |
| 2006-09-15 | 1,670 | 1,700 | 1,619 | 1,673 | 49,600 | 1,673 |
| 2006-09-14 | 1,678 | 1,688 | 1,665 | 1,677 | 9,700 | 1,677 |
| 2006-09-13 | 1,692 | 1,705 | 1,680 | 1,689 | 15,200 | 1,689 |
| 2006-09-12 | 1,698 | 1,700 | 1,690 | 1,690 | 8,800 | 1,690 |
| 2006-09-11 | 1,719 | 1,719 | 1,685 | 1,700 | 14,000 | 1,700 |
| 2006-09-08 | 1,680 | 1,705 | 1,675 | 1,701 | 45,400 | 1,701 |
| 2006-09-07 | 1,716 | 1,730 | 1,698 | 1,705 | 36,200 | 1,705 |
| 2006-09-06 | 1,740 | 1,755 | 1,721 | 1,732 | 35,600 | 1,732 |
| 2006-09-05 | 1,755 | 1,755 | 1,741 | 1,743 | 9,800 | 1,743 |
| 2006-09-04 | 1,750 | 1,762 | 1,732 | 1,748 | 26,100 | 1,748 |
| 2006-09-01 | 1,774 | 1,777 | 1,750 | 1,764 | 7,200 | 1,764 |
| 2006-08-31 | 1,776 | 1,787 | 1,770 | 1,775 | 10,700 | 1,775 |
| 2006-08-30 | 1,774 | 1,802 | 1,774 | 1,785 | 15,700 | 1,785 |
| 2006-08-29 | 1,750 | 1,780 | 1,710 | 1,769 | 24,200 | 1,769 |
| 2006-08-28 | 1,770 | 1,775 | 1,739 | 1,740 | 22,400 | 1,740 |
| 2006-08-25 | 1,770 | 1,785 | 1,770 | 1,773 | 27,600 | 1,773 |
| 2006-08-24 | 1,805 | 1,805 | 1,730 | 1,777 | 62,900 | 1,777 |
| 2006-08-23 | 1,800 | 1,806 | 1,790 | 1,805 | 13,000 | 1,805 |
| 2006-08-22 | 1,800 | 1,805 | 1,783 | 1,800 | 29,100 | 1,800 |
| 2006-08-21 | 1,837 | 1,837 | 1,800 | 1,806 | 24,500 | 1,806 |
| 2006-08-18 | 1,820 | 1,842 | 1,803 | 1,826 | 59,900 | 1,826 |
| 2006-08-17 | 1,878 | 1,880 | 1,842 | 1,849 | 62,100 | 1,849 |
| 2006-08-16 | 1,844 | 1,850 | 1,822 | 1,850 | 22,600 | 1,850 |
| 2006-08-15 | 1,846 | 1,846 | 1,825 | 1,830 | 17,900 | 1,830 |
| 2006-08-14 | 1,862 | 1,870 | 1,826 | 1,844 | 10,800 | 1,844 |
| 2006-08-11 | 1,810 | 1,860 | 1,810 | 1,853 | 11,000 | 1,853 |
| 2006-08-10 | 1,830 | 1,888 | 1,822 | 1,836 | 21,100 | 1,836 |
| 2006-08-09 | 1,862 | 1,863 | 1,821 | 1,850 | 19,200 | 1,850 |
| 2006-08-08 | 1,871 | 1,871 | 1,850 | 1,865 | 13,000 | 1,865 |
| 2006-08-07 | 1,908 | 1,932 | 1,800 | 1,841 | 21,800 | 1,841 |
| 2006-08-04 | 1,937 | 1,940 | 1,925 | 1,940 | 8,000 | 1,940 |
| 2006-08-03 | 1,950 | 1,953 | 1,930 | 1,936 | 29,500 | 1,936 |
| 2006-08-02 | 1,949 | 1,949 | 1,925 | 1,949 | 36,400 | 1,949 |
| 2006-08-01 | 1,903 | 1,940 | 1,871 | 1,923 | 37,900 | 1,923 |
| 2006-07-31 | 1,818 | 1,909 | 1,818 | 1,900 | 29,900 | 1,900 |
| 2006-07-28 | 1,847 | 1,847 | 1,777 | 1,788 | 6,400 | 1,788 |
| 2006-07-27 | 1,760 | 1,787 | 1,740 | 1,787 | 6,900 | 1,787 |
| 2006-07-26 | 1,809 | 1,809 | 1,740 | 1,790 | 8,000 | 1,790 |
| 2006-07-25 | 1,850 | 1,850 | 1,770 | 1,799 | 10,000 | 1,799 |
| 2006-07-24 | 1,778 | 1,834 | 1,746 | 1,834 | 21,900 | 1,834 |
| 2006-07-21 | 1,849 | 1,849 | 1,760 | 1,788 | 22,700 | 1,788 |
| 2006-07-20 | 1,782 | 1,850 | 1,782 | 1,836 | 46,500 | 1,836 |
| 2006-07-19 | 1,820 | 1,839 | 1,745 | 1,754 | 34,700 | 1,754 |
| 2006-07-18 | 1,940 | 1,940 | 1,850 | 1,850 | 73,100 | 1,850 |
| 2006-07-14 | 1,920 | 1,940 | 1,911 | 1,915 | 54,600 | 1,915 |
| 2006-07-13 | 1,951 | 1,953 | 1,930 | 1,950 | 33,500 | 1,950 |
| 2006-07-12 | 1,956 | 1,969 | 1,920 | 1,951 | 42,600 | 1,951 |
| 2006-07-11 | 1,950 | 1,960 | 1,945 | 1,960 | 19,900 | 1,960 |
| 2006-07-10 | 1,909 | 1,957 | 1,890 | 1,954 | 25,800 | 1,954 |
| 2006-07-07 | 1,939 | 1,961 | 1,909 | 1,939 | 41,600 | 1,939 |
| 2006-07-06 | 1,905 | 1,930 | 1,881 | 1,929 | 30,300 | 1,929 |
| 2006-07-05 | 1,945 | 1,950 | 1,912 | 1,919 | 13,100 | 1,919 |
| 2006-07-04 | 1,991 | 1,991 | 1,925 | 1,945 | 32,100 | 1,945 |
| 2006-07-03 | 1,965 | 1,968 | 1,932 | 1,932 | 12,700 | 1,932 |
| 2006-06-30 | 1,985 | 2,000 | 1,953 | 1,967 | 54,200 | 1,967 |
| 2006-06-29 | 1,900 | 1,983 | 1,900 | 1,983 | 59,300 | 1,983 |
| 2006-06-28 | 1,930 | 1,930 | 1,881 | 1,900 | 31,600 | 1,900 |
| 2006-06-27 | 1,925 | 1,943 | 1,925 | 1,941 | 22,200 | 1,941 |
| 2006-06-26 | 1,930 | 1,947 | 1,913 | 1,941 | 20,300 | 1,941 |
| 2006-06-23 | 1,917 | 1,930 | 1,883 | 1,930 | 38,600 | 1,930 |
| 2006-06-22 | 1,961 | 1,984 | 1,932 | 1,947 | 77,400 | 1,947 |
| 2006-06-21 | 2,000 | 2,000 | 1,924 | 1,991 | 69,800 | 1,991 |
| 2006-06-20 | 1,982 | 2,025 | 1,975 | 2,010 | 114,600 | 2,010 |
| 2006-06-19 | 1,899 | 1,986 | 1,863 | 1,972 | 172,000 | 1,972 |
| 2006-06-16 | 1,750 | 1,880 | 1,750 | 1,789 | 24,600 | 1,789 |
| 2006-06-15 | 1,716 | 1,718 | 1,667 | 1,712 | 39,500 | 1,712 |
| 2006-06-14 | 1,650 | 1,690 | 1,630 | 1,686 | 29,600 | 1,686 |
| 2006-06-13 | 1,684 | 1,712 | 1,670 | 1,671 | 19,500 | 1,671 |
| 2006-06-12 | 1,692 | 1,730 | 1,691 | 1,712 | 28,100 | 1,712 |
| 2006-06-09 | 1,685 | 1,750 | 1,671 | 1,711 | 39,100 | 1,711 |
| 2006-06-08 | 1,750 | 1,751 | 1,677 | 1,685 | 61,800 | 1,685 |
| 2006-06-07 | 1,860 | 1,881 | 1,800 | 1,801 | 85,600 | 1,801 |
| 2006-06-06 | 1,895 | 1,907 | 1,870 | 1,895 | 45,000 | 1,895 |
| 2006-06-05 | 1,900 | 1,924 | 1,900 | 1,918 | 70,400 | 1,918 |
| 2006-06-02 | 1,900 | 1,906 | 1,845 | 1,900 | 70,300 | 1,900 |
| 2006-06-01 | 1,900 | 1,910 | 1,894 | 1,904 | 57,000 | 1,904 |
| 2006-05-31 | 1,870 | 1,925 | 1,870 | 1,901 | 66,300 | 1,901 |
| 2006-05-30 | 1,920 | 1,929 | 1,902 | 1,922 | 50,900 | 1,922 |
| 2006-05-29 | 1,907 | 1,931 | 1,889 | 1,914 | 76,500 | 1,914 |
| 2006-05-26 | 1,781 | 1,850 | 1,762 | 1,847 | 80,800 | 1,847 |
| 2006-05-25 | 1,733 | 1,737 | 1,708 | 1,723 | 68,000 | 1,723 |
| 2006-05-24 | 1,690 | 1,735 | 1,689 | 1,723 | 23,500 | 1,723 |
| 2006-05-23 | 1,681 | 1,708 | 1,680 | 1,690 | 36,600 | 1,690 |
| 2006-05-22 | 1,707 | 1,743 | 1,701 | 1,707 | 96,700 | 1,707 |
| 2006-05-19 | 1,670 | 1,680 | 1,610 | 1,677 | 170,100 | 1,677 |
| 2006-05-18 | 1,700 | 1,700 | 1,651 | 1,671 | 32,300 | 1,671 |
| 2006-05-17 | 1,761 | 1,774 | 1,707 | 1,710 | 29,200 | 1,710 |
| 2006-05-16 | 1,786 | 1,823 | 1,761 | 1,761 | 18,900 | 1,761 |
| 2006-05-15 | 1,745 | 1,787 | 1,733 | 1,784 | 44,700 | 1,784 |
| 2006-05-12 | 1,800 | 1,803 | 1,780 | 1,788 | 34,000 | 1,788 |
| 2006-05-11 | 1,801 | 1,827 | 1,801 | 1,807 | 19,900 | 1,807 |
| 2006-05-10 | 1,840 | 1,858 | 1,801 | 1,802 | 67,600 | 1,802 |
| 2006-05-09 | 1,888 | 1,900 | 1,857 | 1,857 | 50,700 | 1,857 |
| 2006-05-08 | 1,879 | 1,919 | 1,876 | 1,888 | 52,700 | 1,888 |
| 2006-05-02 | 1,830 | 1,861 | 1,820 | 1,853 | 47,300 | 1,853 |
| 2006-05-01 | 1,905 | 1,909 | 1,831 | 1,840 | 118,900 | 1,840 |
| 2006-04-28 | 1,910 | 1,910 | 1,889 | 1,905 | 60,900 | 1,905 |
| 2006-04-27 | 1,951 | 1,952 | 1,871 | 1,896 | 117,900 | 1,896 |
| 2006-04-26 | 1,965 | 1,995 | 1,959 | 1,964 | 64,800 | 1,964 |
| 2006-04-25 | 1,970 | 1,991 | 1,960 | 1,984 | 34,000 | 1,984 |
| 2006-04-24 | 2,030 | 2,030 | 1,983 | 1,990 | 41,400 | 1,990 |
| 2006-04-21 | 2,050 | 2,055 | 2,030 | 2,040 | 27,900 | 2,040 |
| 2006-04-20 | 2,050 | 2,060 | 2,040 | 2,050 | 26,700 | 2,050 |
| 2006-04-19 | 2,095 | 2,095 | 2,045 | 2,045 | 19,100 | 2,045 |
| 2006-04-18 | 2,035 | 2,065 | 2,030 | 2,065 | 31,400 | 2,065 |
| 2006-04-17 | 2,055 | 2,075 | 2,030 | 2,040 | 39,200 | 2,040 |
| 2006-04-14 | 2,050 | 2,055 | 2,030 | 2,045 | 17,700 | 2,045 |
| 2006-04-13 | 2,080 | 2,095 | 2,030 | 2,050 | 21,900 | 2,050 |
| 2006-04-12 | 2,100 | 2,105 | 2,080 | 2,080 | 48,800 | 2,080 |
| 2006-04-11 | 2,125 | 2,140 | 2,065 | 2,125 | 89,200 | 2,125 |
| 2006-04-10 | 2,150 | 2,160 | 2,120 | 2,120 | 61,000 | 2,120 |
| 2006-04-07 | 2,175 | 2,175 | 2,115 | 2,165 | 39,600 | 2,165 |
| 2006-04-06 | 2,160 | 2,175 | 2,135 | 2,160 | 52,500 | 2,160 |
| 2006-04-05 | 2,160 | 2,210 | 2,120 | 2,130 | 89,000 | 2,130 |
| 2006-04-04 | 2,190 | 2,210 | 2,180 | 2,190 | 173,300 | 2,190 |
| 2006-04-03 | 2,100 | 2,185 | 2,090 | 2,140 | 101,100 | 2,140 |
| 2006-03-31 | 2,070 | 2,090 | 2,060 | 2,080 | 62,800 | 2,080 |
| 2006-03-30 | 2,040 | 2,100 | 2,035 | 2,075 | 93,500 | 2,075 |
| 2006-03-29 | 2,025 | 2,055 | 2,015 | 2,035 | 64,400 | 2,035 |
| 2006-03-28 | 2,045 | 2,050 | 1,998 | 2,045 | 47,800 | 2,045 |
| 2006-03-27 | 2,020 | 2,035 | 2,005 | 2,030 | 43,000 | 2,030 |
| 2006-03-24 | 2,045 | 2,060 | 1,991 | 2,010 | 108,500 | 2,010 |
| 2006-03-23 | 1,999 | 2,050 | 1,988 | 2,050 | 241,800 | 2,050 |
| 2006-03-22 | 1,946 | 1,958 | 1,936 | 1,939 | 71,000 | 1,939 |
| 2006-03-20 | 1,938 | 1,955 | 1,935 | 1,945 | 76,200 | 1,945 |
| 2006-03-17 | 1,916 | 1,942 | 1,905 | 1,932 | 66,400 | 1,932 |
| 2006-03-16 | 1,971 | 1,979 | 1,900 | 1,920 | 104,200 | 1,920 |
| 2006-03-15 | 1,915 | 1,990 | 1,884 | 1,969 | 119,200 | 1,969 |
| 2006-03-14 | 1,841 | 1,867 | 1,825 | 1,845 | 105,900 | 1,845 |
| 2006-03-13 | 1,783 | 1,827 | 1,777 | 1,811 | 48,200 | 1,811 |
| 2006-03-10 | 1,765 | 1,791 | 1,765 | 1,778 | 79,300 | 1,778 |
| 2006-03-09 | 1,780 | 1,799 | 1,780 | 1,795 | 28,400 | 1,795 |
| 2006-03-08 | 1,800 | 1,800 | 1,773 | 1,773 | 17,900 | 1,773 |
| 2006-03-07 | 1,780 | 1,800 | 1,770 | 1,782 | 23,800 | 1,782 |
| 2006-03-06 | 1,783 | 1,800 | 1,745 | 1,790 | 77,800 | 1,790 |
| 2006-03-03 | 1,780 | 1,788 | 1,750 | 1,753 | 62,000 | 1,753 |
| 2006-03-02 | 1,850 | 1,868 | 1,751 | 1,760 | 106,400 | 1,760 |
| 2006-03-01 | 1,874 | 1,896 | 1,858 | 1,870 | 57,000 | 1,870 |
| 2006-02-28 | 1,927 | 1,930 | 1,897 | 1,897 | 79,600 | 1,897 |
| 2006-02-27 | 1,925 | 1,936 | 1,916 | 1,920 | 113,700 | 1,920 |
| 2006-02-24 | 1,945 | 1,945 | 1,908 | 1,910 | 102,400 | 1,910 |
| 2006-02-23 | 1,836 | 1,932 | 1,831 | 1,919 | 99,400 | 1,919 |
| 2006-02-22 | 1,762 | 1,870 | 1,762 | 1,826 | 146,700 | 1,826 |
| 2006-02-21 | 1,828 | 1,900 | 1,750 | 1,792 | 74,600 | 1,792 |
| 2006-02-20 | 1,842 | 1,950 | 1,822 | 1,839 | 96,600 | 1,839 |
| 2006-02-17 | 1,950 | 1,980 | 1,812 | 1,840 | 268,000 | 1,840 |
| 2006-02-16 | 1,990 | 2,020 | 1,775 | 1,800 | 121,600 | 1,800 |
| 2006-02-15 | 2,125 | 2,160 | 1,982 | 2,120 | 48,000 | 2,120 |
| 2006-02-14 | 2,180 | 2,235 | 2,030 | 2,100 | 52,200 | 2,100 |
| 2006-02-13 | 2,225 | 2,240 | 2,115 | 2,140 | 34,700 | 2,140 |
| 2006-02-10 | 2,315 | 2,330 | 2,160 | 2,245 | 46,200 | 2,245 |
| 2006-02-09 | 2,445 | 2,445 | 2,350 | 2,355 | 12,900 | 2,355 |
| 2006-02-08 | 2,450 | 2,475 | 2,440 | 2,445 | 56,400 | 2,445 |
| 2006-02-07 | 2,480 | 2,480 | 2,395 | 2,445 | 46,100 | 2,445 |
| 2006-02-06 | 2,310 | 2,450 | 2,310 | 2,450 | 95,800 | 2,450 |
| 2006-02-03 | 2,275 | 2,295 | 2,265 | 2,280 | 13,400 | 2,280 |
| 2006-02-02 | 2,275 | 2,310 | 2,265 | 2,275 | 19,000 | 2,275 |
| 2006-02-01 | 2,330 | 2,330 | 2,260 | 2,260 | 35,500 | 2,260 |
| 2006-01-31 | 2,250 | 2,335 | 2,240 | 2,325 | 52,900 | 2,325 |
| 2006-01-30 | 2,305 | 2,315 | 2,255 | 2,255 | 53,100 | 2,255 |
| 2006-01-27 | 2,340 | 2,340 | 2,270 | 2,295 | 31,500 | 2,295 |
| 2006-01-26 | 2,280 | 2,295 | 2,230 | 2,270 | 31,300 | 2,270 |
| 2006-01-25 | 2,215 | 2,350 | 2,185 | 2,285 | 41,200 | 2,285 |
| 2006-01-24 | 2,110 | 2,225 | 2,110 | 2,175 | 44,800 | 2,175 |
| 2006-01-23 | 2,030 | 2,230 | 2,010 | 2,150 | 75,400 | 2,150 |
| 2006-01-20 | 2,240 | 2,290 | 2,230 | 2,230 | 46,700 | 2,230 |
| 2006-01-19 | 2,230 | 2,350 | 2,230 | 2,280 | 71,300 | 2,280 |
| 2006-01-18 | 2,320 | 2,365 | 2,130 | 2,230 | 135,500 | 2,230 |
| 2006-01-17 | 2,230 | 2,380 | 2,160 | 2,320 | 98,600 | 2,320 |
| 2006-01-16 | 2,345 | 2,360 | 2,300 | 2,305 | 88,000 | 2,305 |
| 2006-01-13 | 2,300 | 2,370 | 2,280 | 2,310 | 86,100 | 2,310 |
| 2006-01-12 | 2,420 | 2,420 | 2,320 | 2,380 | 96,300 | 2,380 |
| 2006-01-11 | 2,380 | 2,615 | 2,330 | 2,420 | 79,900 | 2,420 |
| 2006-01-10 | 2,500 | 2,530 | 2,430 | 2,460 | 52,600 | 2,460 |
| 2006-01-06 | 2,595 | 2,595 | 2,500 | 2,500 | 40,600 | 2,500 |
| 2006-01-05 | 2,620 | 2,620 | 2,510 | 2,585 | 38,400 | 2,585 |
| 2006-01-04 | 2,645 | 2,700 | 2,590 | 2,595 | 19,200 | 2,595 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
