7925 前澤化成工業(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 | 1,789 | 1,795 | 1,780 | 1,780 | 8,800 | 1,780 |
| 2006-12-28 | 1,789 | 1,789 | 1,765 | 1,789 | 4,900 | 1,789 |
| 2006-12-27 | 1,760 | 1,789 | 1,760 | 1,774 | 5,600 | 1,774 |
| 2006-12-26 | 1,767 | 1,780 | 1,761 | 1,769 | 6,800 | 1,769 |
| 2006-12-25 | 1,761 | 1,788 | 1,760 | 1,768 | 4,100 | 1,768 |
| 2006-12-22 | 1,760 | 1,785 | 1,760 | 1,771 | 5,600 | 1,771 |
| 2006-12-21 | 1,779 | 1,800 | 1,768 | 1,779 | 11,900 | 1,779 |
| 2006-12-20 | 1,751 | 1,788 | 1,750 | 1,783 | 7,800 | 1,783 |
| 2006-12-19 | 1,797 | 1,799 | 1,754 | 1,757 | 6,300 | 1,757 |
| 2006-12-18 | 1,759 | 1,800 | 1,756 | 1,800 | 24,300 | 1,800 |
| 2006-12-15 | 1,728 | 1,759 | 1,717 | 1,758 | 6,600 | 1,758 |
| 2006-12-14 | 1,765 | 1,767 | 1,758 | 1,758 | 5,900 | 1,758 |
| 2006-12-13 | 1,762 | 1,765 | 1,754 | 1,764 | 6,500 | 1,764 |
| 2006-12-12 | 1,764 | 1,772 | 1,754 | 1,761 | 3,400 | 1,761 |
| 2006-12-11 | 1,750 | 1,770 | 1,742 | 1,764 | 9,500 | 1,764 |
| 2006-12-08 | 1,737 | 1,759 | 1,736 | 1,737 | 22,200 | 1,737 |
| 2006-12-07 | 1,719 | 1,739 | 1,690 | 1,736 | 10,500 | 1,736 |
| 2006-12-06 | 1,674 | 1,716 | 1,660 | 1,715 | 13,000 | 1,715 |
| 2006-12-05 | 1,687 | 1,687 | 1,660 | 1,676 | 6,400 | 1,676 |
| 2006-12-04 | 1,680 | 1,685 | 1,672 | 1,685 | 5,700 | 1,685 |
| 2006-12-01 | 1,650 | 1,679 | 1,634 | 1,665 | 11,200 | 1,665 |
| 2006-11-30 | 1,634 | 1,660 | 1,615 | 1,625 | 10,000 | 1,625 |
| 2006-11-29 | 1,590 | 1,610 | 1,582 | 1,610 | 14,300 | 1,610 |
| 2006-11-28 | 1,568 | 1,575 | 1,552 | 1,560 | 16,100 | 1,560 |
| 2006-11-27 | 1,547 | 1,595 | 1,547 | 1,570 | 8,800 | 1,570 |
| 2006-11-24 | 1,561 | 1,561 | 1,540 | 1,546 | 9,700 | 1,546 |
| 2006-11-22 | 1,540 | 1,571 | 1,540 | 1,551 | 9,900 | 1,551 |
| 2006-11-21 | 1,540 | 1,565 | 1,540 | 1,540 | 4,700 | 1,540 |
| 2006-11-20 | 1,604 | 1,604 | 1,547 | 1,547 | 12,400 | 1,547 |
| 2006-11-17 | 1,596 | 1,607 | 1,580 | 1,580 | 14,600 | 1,580 |
| 2006-11-16 | 1,611 | 1,648 | 1,597 | 1,597 | 18,500 | 1,597 |
| 2006-11-15 | 1,618 | 1,618 | 1,595 | 1,609 | 10,300 | 1,609 |
| 2006-11-14 | 1,603 | 1,620 | 1,582 | 1,607 | 10,900 | 1,607 |
| 2006-11-13 | 1,572 | 1,598 | 1,553 | 1,598 | 15,700 | 1,598 |
| 2006-11-10 | 1,625 | 1,625 | 1,568 | 1,574 | 24,700 | 1,574 |
| 2006-11-09 | 1,640 | 1,645 | 1,630 | 1,634 | 12,300 | 1,634 |
| 2006-11-08 | 1,650 | 1,652 | 1,638 | 1,641 | 12,900 | 1,641 |
| 2006-11-07 | 1,700 | 1,700 | 1,674 | 1,676 | 5,200 | 1,676 |
| 2006-11-06 | 1,700 | 1,704 | 1,675 | 1,701 | 12,100 | 1,701 |
| 2006-11-02 | 1,700 | 1,715 | 1,684 | 1,707 | 9,300 | 1,707 |
| 2006-11-01 | 1,696 | 1,703 | 1,682 | 1,703 | 9,500 | 1,703 |
| 2006-10-31 | 1,724 | 1,724 | 1,696 | 1,696 | 19,200 | 1,696 |
| 2006-10-30 | 1,723 | 1,723 | 1,700 | 1,708 | 19,800 | 1,708 |
| 2006-10-27 | 1,775 | 1,783 | 1,720 | 1,733 | 21,300 | 1,733 |
| 2006-10-26 | 1,762 | 1,779 | 1,752 | 1,762 | 6,100 | 1,762 |
| 2006-10-25 | 1,783 | 1,783 | 1,750 | 1,754 | 10,100 | 1,754 |
| 2006-10-24 | 1,785 | 1,785 | 1,765 | 1,765 | 5,700 | 1,765 |
| 2006-10-23 | 1,778 | 1,784 | 1,774 | 1,779 | 8,900 | 1,779 |
| 2006-10-20 | 1,770 | 1,772 | 1,762 | 1,769 | 6,000 | 1,769 |
| 2006-10-19 | 1,772 | 1,772 | 1,747 | 1,760 | 3,600 | 1,760 |
| 2006-10-18 | 1,745 | 1,745 | 1,710 | 1,744 | 8,300 | 1,744 |
| 2006-10-17 | 1,772 | 1,772 | 1,738 | 1,745 | 5,600 | 1,745 |
| 2006-10-16 | 1,745 | 1,774 | 1,744 | 1,771 | 8,000 | 1,771 |
| 2006-10-13 | 1,740 | 1,745 | 1,735 | 1,744 | 9,900 | 1,744 |
| 2006-10-12 | 1,729 | 1,746 | 1,710 | 1,710 | 8,000 | 1,710 |
| 2006-10-11 | 1,719 | 1,730 | 1,701 | 1,706 | 5,200 | 1,706 |
| 2006-10-10 | 1,739 | 1,753 | 1,720 | 1,720 | 7,900 | 1,720 |
| 2006-10-06 | 1,776 | 1,776 | 1,730 | 1,739 | 11,800 | 1,739 |
| 2006-10-05 | 1,780 | 1,780 | 1,750 | 1,775 | 10,100 | 1,775 |
| 2006-10-04 | 1,790 | 1,794 | 1,755 | 1,755 | 13,000 | 1,755 |
| 2006-10-03 | 1,788 | 1,788 | 1,763 | 1,780 | 5,400 | 1,780 |
| 2006-10-02 | 1,780 | 1,788 | 1,763 | 1,788 | 9,100 | 1,788 |
| 2006-09-29 | 1,792 | 1,793 | 1,775 | 1,783 | 8,000 | 1,783 |
| 2006-09-28 | 1,792 | 1,793 | 1,770 | 1,790 | 11,300 | 1,790 |
| 2006-09-27 | 1,772 | 1,800 | 1,755 | 1,792 | 32,500 | 1,792 |
| 2006-09-26 | 1,731 | 1,772 | 1,728 | 1,765 | 36,300 | 1,765 |
| 2006-09-25 | 1,760 | 1,780 | 1,706 | 1,780 | 72,300 | 1,780 |
| 2006-09-22 | 1,750 | 1,750 | 1,740 | 1,746 | 27,500 | 1,746 |
| 2006-09-21 | 1,760 | 1,769 | 1,745 | 1,760 | 12,900 | 1,760 |
| 2006-09-20 | 1,780 | 1,780 | 1,756 | 1,760 | 8,900 | 1,760 |
| 2006-09-19 | 1,775 | 1,775 | 1,757 | 1,768 | 8,100 | 1,768 |
| 2006-09-15 | 1,761 | 1,776 | 1,748 | 1,753 | 9,100 | 1,753 |
| 2006-09-14 | 1,742 | 1,757 | 1,742 | 1,757 | 9,600 | 1,757 |
| 2006-09-13 | 1,780 | 1,780 | 1,741 | 1,742 | 18,200 | 1,742 |
| 2006-09-12 | 1,775 | 1,780 | 1,758 | 1,758 | 23,500 | 1,758 |
| 2006-09-11 | 1,787 | 1,787 | 1,771 | 1,773 | 23,500 | 1,773 |
| 2006-09-08 | 1,773 | 1,786 | 1,773 | 1,775 | 41,500 | 1,775 |
| 2006-09-07 | 1,803 | 1,803 | 1,784 | 1,786 | 25,100 | 1,786 |
| 2006-09-06 | 1,792 | 1,801 | 1,791 | 1,792 | 20,600 | 1,792 |
| 2006-09-05 | 1,799 | 1,800 | 1,789 | 1,791 | 12,600 | 1,791 |
| 2006-09-04 | 1,791 | 1,798 | 1,787 | 1,787 | 24,900 | 1,787 |
| 2006-09-01 | 1,789 | 1,800 | 1,777 | 1,782 | 25,400 | 1,782 |
| 2006-08-31 | 1,783 | 1,810 | 1,783 | 1,788 | 13,100 | 1,788 |
| 2006-08-30 | 1,821 | 1,838 | 1,780 | 1,782 | 24,400 | 1,782 |
| 2006-08-29 | 1,813 | 1,814 | 1,800 | 1,807 | 9,800 | 1,807 |
| 2006-08-28 | 1,847 | 1,860 | 1,814 | 1,814 | 15,700 | 1,814 |
| 2006-08-25 | 1,831 | 1,846 | 1,831 | 1,836 | 8,300 | 1,836 |
| 2006-08-24 | 1,851 | 1,851 | 1,831 | 1,835 | 11,600 | 1,835 |
| 2006-08-23 | 1,849 | 1,851 | 1,840 | 1,846 | 10,300 | 1,846 |
| 2006-08-22 | 1,854 | 1,854 | 1,833 | 1,838 | 9,100 | 1,838 |
| 2006-08-21 | 1,858 | 1,858 | 1,831 | 1,831 | 19,700 | 1,831 |
| 2006-08-18 | 1,800 | 1,815 | 1,797 | 1,805 | 9,800 | 1,805 |
| 2006-08-17 | 1,820 | 1,820 | 1,795 | 1,795 | 9,900 | 1,795 |
| 2006-08-16 | 1,810 | 1,810 | 1,792 | 1,799 | 10,400 | 1,799 |
| 2006-08-15 | 1,794 | 1,798 | 1,785 | 1,792 | 9,100 | 1,792 |
| 2006-08-14 | 1,782 | 1,795 | 1,782 | 1,793 | 9,600 | 1,793 |
| 2006-08-11 | 1,767 | 1,788 | 1,766 | 1,771 | 10,100 | 1,771 |
| 2006-08-10 | 1,759 | 1,782 | 1,751 | 1,767 | 17,600 | 1,767 |
| 2006-08-09 | 1,759 | 1,759 | 1,731 | 1,749 | 10,000 | 1,749 |
| 2006-08-08 | 1,731 | 1,753 | 1,731 | 1,740 | 8,600 | 1,740 |
| 2006-08-07 | 1,751 | 1,759 | 1,731 | 1,731 | 11,700 | 1,731 |
| 2006-08-04 | 1,750 | 1,777 | 1,728 | 1,748 | 19,900 | 1,748 |
| 2006-08-03 | 1,763 | 1,768 | 1,751 | 1,752 | 9,900 | 1,752 |
| 2006-08-02 | 1,759 | 1,774 | 1,755 | 1,769 | 6,300 | 1,769 |
| 2006-08-01 | 1,761 | 1,774 | 1,751 | 1,754 | 10,300 | 1,754 |
| 2006-07-31 | 1,771 | 1,775 | 1,751 | 1,759 | 23,700 | 1,759 |
| 2006-07-28 | 1,786 | 1,792 | 1,770 | 1,771 | 5,800 | 1,771 |
| 2006-07-27 | 1,786 | 1,792 | 1,765 | 1,786 | 5,400 | 1,786 |
| 2006-07-26 | 1,821 | 1,821 | 1,760 | 1,770 | 11,400 | 1,770 |
| 2006-07-25 | 1,794 | 1,820 | 1,794 | 1,815 | 4,300 | 1,815 |
| 2006-07-24 | 1,800 | 1,827 | 1,761 | 1,792 | 13,000 | 1,792 |
| 2006-07-21 | 1,863 | 1,863 | 1,827 | 1,827 | 8,500 | 1,827 |
| 2006-07-20 | 1,840 | 1,856 | 1,802 | 1,834 | 7,300 | 1,834 |
| 2006-07-19 | 1,801 | 1,810 | 1,774 | 1,789 | 10,200 | 1,789 |
| 2006-07-18 | 1,845 | 1,845 | 1,750 | 1,782 | 20,700 | 1,782 |
| 2006-07-14 | 1,875 | 1,881 | 1,802 | 1,844 | 11,000 | 1,844 |
| 2006-07-13 | 1,895 | 1,907 | 1,876 | 1,876 | 10,900 | 1,876 |
| 2006-07-12 | 1,918 | 1,918 | 1,891 | 1,896 | 8,200 | 1,896 |
| 2006-07-11 | 1,923 | 1,923 | 1,906 | 1,921 | 10,800 | 1,921 |
| 2006-07-10 | 1,939 | 1,939 | 1,906 | 1,922 | 15,900 | 1,922 |
| 2006-07-07 | 1,943 | 1,943 | 1,911 | 1,916 | 6,800 | 1,916 |
| 2006-07-06 | 1,921 | 1,931 | 1,910 | 1,915 | 15,200 | 1,915 |
| 2006-07-05 | 1,906 | 1,922 | 1,901 | 1,918 | 5,700 | 1,918 |
| 2006-07-04 | 1,902 | 1,946 | 1,902 | 1,906 | 6,100 | 1,906 |
| 2006-07-03 | 1,897 | 1,924 | 1,897 | 1,900 | 8,500 | 1,900 |
| 2006-06-30 | 1,861 | 1,882 | 1,860 | 1,878 | 8,600 | 1,878 |
| 2006-06-29 | 1,872 | 1,887 | 1,856 | 1,856 | 18,200 | 1,856 |
| 2006-06-28 | 1,880 | 1,886 | 1,870 | 1,871 | 8,400 | 1,871 |
| 2006-06-27 | 1,873 | 1,885 | 1,864 | 1,880 | 5,800 | 1,880 |
| 2006-06-26 | 1,868 | 1,888 | 1,863 | 1,869 | 10,500 | 1,869 |
| 2006-06-23 | 1,895 | 1,895 | 1,852 | 1,862 | 23,800 | 1,862 |
| 2006-06-22 | 1,872 | 1,930 | 1,871 | 1,895 | 21,100 | 1,895 |
| 2006-06-21 | 1,902 | 1,904 | 1,851 | 1,870 | 24,700 | 1,870 |
| 2006-06-20 | 1,963 | 1,980 | 1,940 | 1,949 | 8,000 | 1,949 |
| 2006-06-19 | 2,030 | 2,030 | 1,957 | 1,962 | 9,800 | 1,962 |
| 2006-06-16 | 1,930 | 1,971 | 1,930 | 1,968 | 7,600 | 1,968 |
| 2006-06-15 | 1,900 | 1,916 | 1,900 | 1,916 | 6,000 | 1,916 |
| 2006-06-14 | 1,880 | 1,910 | 1,849 | 1,890 | 17,200 | 1,890 |
| 2006-06-13 | 1,878 | 1,938 | 1,878 | 1,900 | 6,200 | 1,900 |
| 2006-06-12 | 1,872 | 1,925 | 1,849 | 1,878 | 14,600 | 1,878 |
| 2006-06-09 | 1,829 | 1,875 | 1,761 | 1,871 | 32,900 | 1,871 |
| 2006-06-08 | 1,988 | 1,988 | 1,882 | 1,889 | 18,100 | 1,889 |
| 2006-06-07 | 1,975 | 2,010 | 1,950 | 1,987 | 12,500 | 1,987 |
| 2006-06-06 | 2,010 | 2,050 | 2,010 | 2,015 | 14,300 | 2,015 |
| 2006-06-05 | 2,200 | 2,200 | 2,100 | 2,115 | 9,900 | 2,115 |
| 2006-06-02 | 2,210 | 2,225 | 2,070 | 2,200 | 16,800 | 2,200 |
| 2006-06-01 | 2,250 | 2,265 | 2,210 | 2,220 | 7,900 | 2,220 |
| 2006-05-31 | 2,310 | 2,310 | 2,200 | 2,220 | 18,900 | 2,220 |
| 2006-05-30 | 2,400 | 2,400 | 2,335 | 2,350 | 3,200 | 2,350 |
| 2006-05-29 | 2,395 | 2,395 | 2,365 | 2,385 | 4,900 | 2,385 |
| 2006-05-26 | 2,380 | 2,400 | 2,380 | 2,390 | 9,900 | 2,390 |
| 2006-05-25 | 2,395 | 2,395 | 2,360 | 2,380 | 16,300 | 2,380 |
| 2006-05-24 | 2,320 | 2,370 | 2,315 | 2,360 | 13,300 | 2,360 |
| 2006-05-23 | 2,350 | 2,355 | 2,315 | 2,355 | 19,200 | 2,355 |
| 2006-05-22 | 2,350 | 2,360 | 2,340 | 2,360 | 6,300 | 2,360 |
| 2006-05-19 | 2,310 | 2,350 | 2,290 | 2,345 | 7,800 | 2,345 |
| 2006-05-18 | 2,330 | 2,360 | 2,315 | 2,340 | 8,500 | 2,340 |
| 2006-05-17 | 2,380 | 2,380 | 2,315 | 2,360 | 21,600 | 2,360 |
| 2006-05-16 | 2,330 | 2,375 | 2,300 | 2,360 | 30,700 | 2,360 |
| 2006-05-15 | 2,215 | 2,275 | 2,215 | 2,250 | 8,500 | 2,250 |
| 2006-05-12 | 2,260 | 2,285 | 2,210 | 2,255 | 12,000 | 2,255 |
| 2006-05-11 | 2,335 | 2,335 | 2,295 | 2,295 | 8,500 | 2,295 |
| 2006-05-10 | 2,345 | 2,350 | 2,300 | 2,315 | 11,600 | 2,315 |
| 2006-05-09 | 2,365 | 2,365 | 2,310 | 2,345 | 6,200 | 2,345 |
| 2006-05-08 | 2,350 | 2,365 | 2,340 | 2,360 | 10,200 | 2,360 |
| 2006-05-02 | 2,300 | 2,350 | 2,295 | 2,335 | 17,600 | 2,335 |
| 2006-05-01 | 2,290 | 2,310 | 2,280 | 2,295 | 7,200 | 2,295 |
| 2006-04-28 | 2,260 | 2,310 | 2,250 | 2,295 | 10,300 | 2,295 |
| 2006-04-27 | 2,265 | 2,315 | 2,265 | 2,285 | 6,600 | 2,285 |
| 2006-04-26 | 2,340 | 2,340 | 2,240 | 2,285 | 12,600 | 2,285 |
| 2006-04-25 | 2,340 | 2,340 | 2,285 | 2,310 | 6,700 | 2,310 |
| 2006-04-24 | 2,345 | 2,345 | 2,265 | 2,300 | 11,300 | 2,300 |
| 2006-04-21 | 2,285 | 2,370 | 2,280 | 2,340 | 31,100 | 2,340 |
| 2006-04-20 | 2,290 | 2,290 | 2,250 | 2,280 | 9,800 | 2,280 |
| 2006-04-19 | 2,275 | 2,330 | 2,260 | 2,265 | 15,500 | 2,265 |
| 2006-04-18 | 2,230 | 2,255 | 2,220 | 2,250 | 6,900 | 2,250 |
| 2006-04-17 | 2,240 | 2,250 | 2,225 | 2,230 | 6,800 | 2,230 |
| 2006-04-14 | 2,280 | 2,280 | 2,230 | 2,240 | 4,100 | 2,240 |
| 2006-04-13 | 2,255 | 2,275 | 2,215 | 2,240 | 7,700 | 2,240 |
| 2006-04-12 | 2,285 | 2,295 | 2,260 | 2,260 | 7,900 | 2,260 |
| 2006-04-11 | 2,320 | 2,320 | 2,275 | 2,285 | 5,700 | 2,285 |
| 2006-04-10 | 2,300 | 2,310 | 2,280 | 2,300 | 12,000 | 2,300 |
| 2006-04-07 | 2,275 | 2,300 | 2,275 | 2,290 | 10,000 | 2,290 |
| 2006-04-06 | 2,310 | 2,315 | 2,275 | 2,300 | 8,300 | 2,300 |
| 2006-04-05 | 2,335 | 2,345 | 2,310 | 2,310 | 7,900 | 2,310 |
| 2006-04-04 | 2,375 | 2,385 | 2,320 | 2,350 | 9,700 | 2,350 |
| 2006-04-03 | 2,325 | 2,385 | 2,310 | 2,380 | 11,300 | 2,380 |
| 2006-03-31 | 2,365 | 2,375 | 2,345 | 2,345 | 7,600 | 2,345 |
| 2006-03-30 | 2,380 | 2,385 | 2,345 | 2,370 | 9,200 | 2,370 |
| 2006-03-29 | 2,370 | 2,380 | 2,330 | 2,375 | 12,200 | 2,375 |
| 2006-03-28 | 2,380 | 2,395 | 2,340 | 2,395 | 12,000 | 2,395 |
| 2006-03-27 | 2,350 | 2,400 | 2,325 | 2,385 | 14,200 | 2,385 |
| 2006-03-24 | 2,330 | 2,340 | 2,315 | 2,320 | 16,000 | 2,320 |
| 2006-03-23 | 2,320 | 2,325 | 2,305 | 2,325 | 13,700 | 2,325 |
| 2006-03-22 | 2,325 | 2,325 | 2,260 | 2,305 | 8,100 | 2,305 |
| 2006-03-20 | 2,255 | 2,305 | 2,250 | 2,295 | 8,900 | 2,295 |
| 2006-03-17 | 2,265 | 2,290 | 2,230 | 2,285 | 5,700 | 2,285 |
| 2006-03-16 | 2,305 | 2,305 | 2,245 | 2,265 | 10,100 | 2,265 |
| 2006-03-15 | 2,325 | 2,345 | 2,295 | 2,305 | 5,900 | 2,305 |
| 2006-03-14 | 2,335 | 2,345 | 2,285 | 2,320 | 8,900 | 2,320 |
| 2006-03-13 | 2,315 | 2,345 | 2,300 | 2,345 | 6,100 | 2,345 |
| 2006-03-10 | 2,265 | 2,305 | 2,215 | 2,300 | 23,200 | 2,300 |
| 2006-03-09 | 2,250 | 2,295 | 2,250 | 2,295 | 6,200 | 2,295 |
| 2006-03-08 | 2,280 | 2,280 | 2,220 | 2,250 | 8,600 | 2,250 |
| 2006-03-07 | 2,310 | 2,330 | 2,265 | 2,315 | 15,900 | 2,315 |
| 2006-03-06 | 2,295 | 2,300 | 2,260 | 2,300 | 17,600 | 2,300 |
| 2006-03-03 | 2,280 | 2,280 | 2,255 | 2,275 | 10,000 | 2,275 |
| 2006-03-02 | 2,290 | 2,300 | 2,255 | 2,260 | 12,700 | 2,260 |
| 2006-03-01 | 2,235 | 2,275 | 2,225 | 2,250 | 22,800 | 2,250 |
| 2006-02-28 | 2,240 | 2,270 | 2,195 | 2,230 | 16,500 | 2,230 |
| 2006-02-27 | 2,220 | 2,260 | 2,195 | 2,210 | 10,200 | 2,210 |
| 2006-02-24 | 2,225 | 2,230 | 2,180 | 2,210 | 5,200 | 2,210 |
| 2006-02-23 | 2,200 | 2,245 | 2,130 | 2,220 | 7,800 | 2,220 |
| 2006-02-22 | 2,200 | 2,200 | 2,150 | 2,165 | 6,400 | 2,165 |
| 2006-02-21 | 2,190 | 2,200 | 2,110 | 2,200 | 16,000 | 2,200 |
| 2006-02-20 | 2,200 | 2,275 | 2,165 | 2,165 | 15,900 | 2,165 |
| 2006-02-17 | 2,185 | 2,240 | 2,160 | 2,190 | 18,400 | 2,190 |
| 2006-02-16 | 2,245 | 2,250 | 2,155 | 2,220 | 10,900 | 2,220 |
| 2006-02-15 | 2,295 | 2,350 | 2,240 | 2,245 | 7,600 | 2,245 |
| 2006-02-14 | 2,195 | 2,295 | 2,185 | 2,295 | 19,400 | 2,295 |
| 2006-02-13 | 2,280 | 2,280 | 2,230 | 2,265 | 17,700 | 2,265 |
| 2006-02-10 | 2,375 | 2,375 | 2,200 | 2,310 | 22,100 | 2,310 |
| 2006-02-09 | 2,400 | 2,435 | 2,305 | 2,385 | 20,000 | 2,385 |
| 2006-02-08 | 2,480 | 2,480 | 2,310 | 2,395 | 21,000 | 2,395 |
| 2006-02-07 | 2,510 | 2,510 | 2,435 | 2,480 | 25,200 | 2,480 |
| 2006-02-06 | 2,410 | 2,510 | 2,410 | 2,510 | 29,300 | 2,510 |
| 2006-02-03 | 2,420 | 2,420 | 2,380 | 2,405 | 15,100 | 2,405 |
| 2006-02-02 | 2,375 | 2,445 | 2,370 | 2,420 | 26,100 | 2,420 |
| 2006-02-01 | 2,390 | 2,415 | 2,375 | 2,400 | 57,900 | 2,400 |
| 2006-01-31 | 2,370 | 2,380 | 2,350 | 2,375 | 24,200 | 2,375 |
| 2006-01-30 | 2,305 | 2,360 | 2,290 | 2,340 | 24,100 | 2,340 |
| 2006-01-27 | 2,250 | 2,300 | 2,250 | 2,295 | 35,900 | 2,295 |
| 2006-01-26 | 2,200 | 2,240 | 2,200 | 2,220 | 20,100 | 2,220 |
| 2006-01-25 | 2,180 | 2,200 | 2,180 | 2,190 | 21,600 | 2,190 |
| 2006-01-24 | 2,135 | 2,200 | 2,135 | 2,180 | 37,100 | 2,180 |
| 2006-01-23 | 2,135 | 2,145 | 2,100 | 2,135 | 21,600 | 2,135 |
| 2006-01-20 | 2,180 | 2,190 | 2,115 | 2,155 | 28,900 | 2,155 |
| 2006-01-19 | 2,010 | 2,190 | 2,010 | 2,180 | 36,100 | 2,180 |
| 2006-01-18 | 2,150 | 2,160 | 1,930 | 1,930 | 68,500 | 1,930 |
| 2006-01-17 | 2,150 | 2,240 | 2,150 | 2,195 | 53,800 | 2,195 |
| 2006-01-16 | 2,145 | 2,150 | 2,130 | 2,135 | 23,100 | 2,135 |
| 2006-01-13 | 2,100 | 2,120 | 2,090 | 2,110 | 35,600 | 2,110 |
| 2006-01-12 | 2,080 | 2,115 | 2,080 | 2,095 | 32,800 | 2,095 |
| 2006-01-11 | 2,065 | 2,080 | 2,060 | 2,075 | 11,000 | 2,075 |
| 2006-01-10 | 2,090 | 2,090 | 2,065 | 2,070 | 17,000 | 2,070 |
| 2006-01-06 | 2,070 | 2,090 | 2,060 | 2,070 | 11,700 | 2,070 |
| 2006-01-05 | 2,070 | 2,095 | 2,050 | 2,075 | 16,600 | 2,075 |
| 2006-01-04 | 2,050 | 2,100 | 2,025 | 2,055 | 23,000 | 2,055 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
