7937 (株)ツツミ 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 | 3,390 | 3,390 | 3,350 | 3,370 | 6,100 | 3,370 |
| 2006-12-28 | 3,340 | 3,340 | 3,320 | 3,340 | 12,400 | 3,340 |
| 2006-12-27 | 3,300 | 3,340 | 3,300 | 3,330 | 9,300 | 3,330 |
| 2006-12-26 | 3,240 | 3,300 | 3,240 | 3,280 | 20,400 | 3,280 |
| 2006-12-25 | 3,270 | 3,320 | 3,230 | 3,240 | 16,300 | 3,240 |
| 2006-12-22 | 3,220 | 3,310 | 3,210 | 3,270 | 39,000 | 3,270 |
| 2006-12-21 | 3,300 | 3,310 | 3,210 | 3,260 | 35,700 | 3,260 |
| 2006-12-20 | 3,260 | 3,350 | 3,260 | 3,350 | 14,700 | 3,350 |
| 2006-12-19 | 3,290 | 3,310 | 3,260 | 3,270 | 31,100 | 3,270 |
| 2006-12-18 | 3,360 | 3,390 | 3,300 | 3,320 | 31,200 | 3,320 |
| 2006-12-15 | 3,370 | 3,410 | 3,320 | 3,370 | 23,100 | 3,370 |
| 2006-12-14 | 3,460 | 3,460 | 3,350 | 3,400 | 52,600 | 3,400 |
| 2006-12-13 | 3,450 | 3,470 | 3,430 | 3,450 | 71,300 | 3,450 |
| 2006-12-12 | 3,400 | 3,500 | 3,400 | 3,500 | 50,900 | 3,500 |
| 2006-12-11 | 3,370 | 3,440 | 3,340 | 3,420 | 62,900 | 3,420 |
| 2006-12-08 | 3,300 | 3,330 | 3,270 | 3,320 | 65,800 | 3,320 |
| 2006-12-07 | 3,190 | 3,260 | 3,100 | 3,200 | 38,800 | 3,200 |
| 2006-12-06 | 3,110 | 3,200 | 3,080 | 3,180 | 41,400 | 3,180 |
| 2006-12-05 | 3,230 | 3,240 | 3,150 | 3,160 | 28,100 | 3,160 |
| 2006-12-04 | 3,240 | 3,240 | 3,160 | 3,230 | 35,400 | 3,230 |
| 2006-12-01 | 3,200 | 3,280 | 3,110 | 3,230 | 51,000 | 3,230 |
| 2006-11-30 | 3,290 | 3,330 | 3,200 | 3,280 | 65,300 | 3,280 |
| 2006-11-29 | 3,160 | 3,330 | 3,120 | 3,290 | 90,000 | 3,290 |
| 2006-11-28 | 3,040 | 3,170 | 3,040 | 3,150 | 48,900 | 3,150 |
| 2006-11-27 | 3,080 | 3,150 | 3,040 | 3,150 | 55,400 | 3,150 |
| 2006-11-24 | 3,040 | 3,040 | 2,980 | 3,030 | 23,400 | 3,030 |
| 2006-11-22 | 2,900 | 3,030 | 2,865 | 2,980 | 58,700 | 2,980 |
| 2006-11-21 | 2,955 | 2,990 | 2,900 | 2,905 | 66,800 | 2,905 |
| 2006-11-20 | 2,990 | 3,070 | 2,925 | 2,925 | 56,900 | 2,925 |
| 2006-11-17 | 3,070 | 3,150 | 3,050 | 3,090 | 72,100 | 3,090 |
| 2006-11-16 | 3,000 | 3,060 | 3,000 | 3,020 | 36,700 | 3,020 |
| 2006-11-15 | 3,050 | 3,070 | 2,990 | 3,050 | 53,400 | 3,050 |
| 2006-11-14 | 2,820 | 2,940 | 2,810 | 2,915 | 78,300 | 2,915 |
| 2006-11-13 | 2,835 | 2,835 | 2,770 | 2,790 | 109,700 | 2,790 |
| 2006-11-10 | 2,855 | 2,905 | 2,850 | 2,875 | 96,700 | 2,875 |
| 2006-11-09 | 2,850 | 2,850 | 2,780 | 2,820 | 101,500 | 2,820 |
| 2006-11-08 | 2,980 | 3,000 | 2,830 | 2,835 | 86,900 | 2,835 |
| 2006-11-07 | 3,000 | 3,030 | 2,975 | 2,975 | 78,000 | 2,975 |
| 2006-11-06 | 3,070 | 3,080 | 2,950 | 2,980 | 85,400 | 2,980 |
| 2006-11-02 | 3,050 | 3,090 | 3,050 | 3,090 | 61,900 | 3,090 |
| 2006-11-01 | 3,210 | 3,210 | 3,030 | 3,050 | 73,100 | 3,050 |
| 2006-10-31 | 3,200 | 3,240 | 3,170 | 3,220 | 19,900 | 3,220 |
| 2006-10-30 | 3,320 | 3,320 | 3,150 | 3,230 | 33,400 | 3,230 |
| 2006-10-27 | 3,370 | 3,390 | 3,340 | 3,370 | 38,600 | 3,370 |
| 2006-10-26 | 3,310 | 3,380 | 3,310 | 3,370 | 19,500 | 3,370 |
| 2006-10-25 | 3,300 | 3,360 | 3,300 | 3,330 | 31,000 | 3,330 |
| 2006-10-24 | 3,500 | 3,500 | 3,370 | 3,380 | 22,900 | 3,380 |
| 2006-10-23 | 3,530 | 3,530 | 3,430 | 3,450 | 18,600 | 3,450 |
| 2006-10-20 | 3,450 | 3,510 | 3,410 | 3,510 | 15,600 | 3,510 |
| 2006-10-19 | 3,450 | 3,450 | 3,390 | 3,420 | 17,900 | 3,420 |
| 2006-10-18 | 3,310 | 3,350 | 3,260 | 3,350 | 9,000 | 3,350 |
| 2006-10-17 | 3,400 | 3,420 | 3,310 | 3,330 | 17,400 | 3,330 |
| 2006-10-16 | 3,430 | 3,430 | 3,350 | 3,390 | 21,100 | 3,390 |
| 2006-10-13 | 3,430 | 3,430 | 3,330 | 3,380 | 46,800 | 3,380 |
| 2006-10-12 | 3,110 | 3,300 | 3,110 | 3,280 | 82,200 | 3,280 |
| 2006-10-11 | 3,290 | 3,330 | 3,180 | 3,200 | 85,200 | 3,200 |
| 2006-10-10 | 3,430 | 3,500 | 3,380 | 3,390 | 32,900 | 3,390 |
| 2006-10-06 | 3,510 | 3,520 | 3,480 | 3,520 | 24,700 | 3,520 |
| 2006-10-05 | 3,650 | 3,650 | 3,560 | 3,570 | 16,500 | 3,570 |
| 2006-10-04 | 3,690 | 3,690 | 3,540 | 3,560 | 27,800 | 3,560 |
| 2006-10-03 | 3,840 | 3,840 | 3,680 | 3,700 | 9,800 | 3,700 |
| 2006-10-02 | 3,780 | 3,840 | 3,750 | 3,790 | 14,200 | 3,790 |
| 2006-09-29 | 3,730 | 3,750 | 3,690 | 3,750 | 17,500 | 3,750 |
| 2006-09-28 | 3,690 | 3,750 | 3,680 | 3,750 | 15,800 | 3,750 |
| 2006-09-27 | 3,630 | 3,760 | 3,630 | 3,730 | 35,700 | 3,730 |
| 2006-09-26 | 3,580 | 3,650 | 3,530 | 3,590 | 22,300 | 3,590 |
| 2006-09-25 | 3,640 | 3,700 | 3,640 | 3,640 | 19,500 | 3,640 |
| 2006-09-22 | 3,660 | 3,710 | 3,660 | 3,680 | 19,700 | 3,680 |
| 2006-09-21 | 3,640 | 3,710 | 3,620 | 3,670 | 19,300 | 3,670 |
| 2006-09-20 | 3,630 | 3,650 | 3,550 | 3,590 | 14,900 | 3,590 |
| 2006-09-19 | 3,660 | 3,700 | 3,630 | 3,630 | 42,500 | 3,630 |
| 2006-09-15 | 3,660 | 3,700 | 3,640 | 3,660 | 13,200 | 3,660 |
| 2006-09-14 | 3,710 | 3,720 | 3,670 | 3,710 | 10,700 | 3,710 |
| 2006-09-13 | 3,740 | 3,740 | 3,680 | 3,700 | 18,000 | 3,700 |
| 2006-09-12 | 3,730 | 3,760 | 3,660 | 3,700 | 26,200 | 3,700 |
| 2006-09-11 | 3,750 | 3,750 | 3,660 | 3,660 | 9,200 | 3,660 |
| 2006-09-08 | 3,700 | 3,720 | 3,650 | 3,710 | 22,500 | 3,710 |
| 2006-09-07 | 3,620 | 3,650 | 3,600 | 3,650 | 21,200 | 3,650 |
| 2006-09-06 | 3,690 | 3,690 | 3,600 | 3,630 | 43,900 | 3,630 |
| 2006-09-05 | 3,640 | 3,650 | 3,620 | 3,640 | 35,600 | 3,640 |
| 2006-09-04 | 3,680 | 3,690 | 3,640 | 3,650 | 16,300 | 3,650 |
| 2006-09-01 | 3,760 | 3,760 | 3,670 | 3,680 | 18,000 | 3,680 |
| 2006-08-31 | 3,760 | 3,760 | 3,710 | 3,740 | 10,300 | 3,740 |
| 2006-08-30 | 3,710 | 3,740 | 3,710 | 3,740 | 9,900 | 3,740 |
| 2006-08-29 | 3,760 | 3,760 | 3,670 | 3,740 | 19,200 | 3,740 |
| 2006-08-28 | 3,730 | 3,730 | 3,680 | 3,690 | 12,100 | 3,690 |
| 2006-08-25 | 3,750 | 3,760 | 3,670 | 3,680 | 52,500 | 3,680 |
| 2006-08-24 | 3,750 | 3,770 | 3,660 | 3,670 | 72,200 | 3,670 |
| 2006-08-23 | 3,870 | 3,870 | 3,760 | 3,770 | 49,100 | 3,770 |
| 2006-08-22 | 3,920 | 3,920 | 3,830 | 3,860 | 31,100 | 3,860 |
| 2006-08-21 | 3,980 | 3,980 | 3,890 | 3,900 | 8,300 | 3,900 |
| 2006-08-18 | 3,990 | 3,990 | 3,930 | 3,930 | 27,600 | 3,930 |
| 2006-08-17 | 3,980 | 4,000 | 3,910 | 3,920 | 35,200 | 3,920 |
| 2006-08-16 | 3,970 | 3,980 | 3,950 | 3,970 | 13,700 | 3,970 |
| 2006-08-15 | 3,940 | 4,000 | 3,890 | 3,960 | 23,800 | 3,960 |
| 2006-08-14 | 3,990 | 3,990 | 3,850 | 3,930 | 27,300 | 3,930 |
| 2006-08-11 | 3,820 | 3,860 | 3,790 | 3,840 | 4,800 | 3,840 |
| 2006-08-10 | 3,800 | 3,850 | 3,770 | 3,840 | 13,800 | 3,840 |
| 2006-08-09 | 3,830 | 3,860 | 3,750 | 3,820 | 23,900 | 3,820 |
| 2006-08-08 | 3,730 | 3,900 | 3,730 | 3,830 | 27,900 | 3,830 |
| 2006-08-07 | 3,900 | 3,920 | 3,760 | 3,780 | 38,000 | 3,780 |
| 2006-08-04 | 3,750 | 3,800 | 3,710 | 3,740 | 53,500 | 3,740 |
| 2006-08-03 | 3,780 | 3,800 | 3,690 | 3,740 | 102,000 | 3,740 |
| 2006-08-02 | 4,000 | 4,000 | 3,800 | 3,930 | 47,000 | 3,930 |
| 2006-08-01 | 4,220 | 4,220 | 4,010 | 4,070 | 22,100 | 4,070 |
| 2006-07-31 | 4,070 | 4,240 | 3,980 | 4,210 | 54,100 | 4,210 |
| 2006-07-28 | 3,860 | 3,940 | 3,820 | 3,920 | 11,100 | 3,920 |
| 2006-07-27 | 3,930 | 3,930 | 3,810 | 3,850 | 27,400 | 3,850 |
| 2006-07-26 | 3,890 | 3,980 | 3,780 | 3,810 | 57,200 | 3,810 |
| 2006-07-25 | 3,720 | 3,930 | 3,720 | 3,880 | 20,600 | 3,880 |
| 2006-07-24 | 3,690 | 3,780 | 3,630 | 3,700 | 92,500 | 3,700 |
| 2006-07-21 | 3,920 | 3,920 | 3,700 | 3,710 | 42,000 | 3,710 |
| 2006-07-20 | 3,970 | 3,970 | 3,790 | 3,820 | 44,400 | 3,820 |
| 2006-07-19 | 3,580 | 3,620 | 3,410 | 3,470 | 67,500 | 3,470 |
| 2006-07-18 | 4,080 | 4,090 | 3,600 | 3,600 | 137,400 | 3,600 |
| 2006-07-14 | 4,190 | 4,200 | 4,060 | 4,100 | 48,200 | 4,100 |
| 2006-07-13 | 4,200 | 4,230 | 4,180 | 4,200 | 23,800 | 4,200 |
| 2006-07-12 | 4,250 | 4,280 | 4,210 | 4,230 | 22,000 | 4,230 |
| 2006-07-11 | 4,250 | 4,320 | 4,240 | 4,300 | 15,500 | 4,300 |
| 2006-07-10 | 4,300 | 4,300 | 4,250 | 4,290 | 10,800 | 4,290 |
| 2006-07-07 | 4,320 | 4,370 | 4,250 | 4,330 | 24,800 | 4,330 |
| 2006-07-06 | 4,420 | 4,420 | 4,310 | 4,320 | 10,200 | 4,320 |
| 2006-07-05 | 4,380 | 4,470 | 4,380 | 4,440 | 7,400 | 4,440 |
| 2006-07-04 | 4,470 | 4,550 | 4,460 | 4,520 | 15,200 | 4,520 |
| 2006-07-03 | 4,440 | 4,500 | 4,430 | 4,500 | 16,900 | 4,500 |
| 2006-06-30 | 4,320 | 4,490 | 4,320 | 4,490 | 48,300 | 4,490 |
| 2006-06-29 | 4,200 | 4,470 | 4,200 | 4,370 | 72,100 | 4,370 |
| 2006-06-28 | 4,230 | 4,320 | 4,210 | 4,210 | 20,100 | 4,210 |
| 2006-06-27 | 4,330 | 4,370 | 4,300 | 4,330 | 20,100 | 4,330 |
| 2006-06-26 | 4,310 | 4,380 | 4,300 | 4,360 | 24,200 | 4,360 |
| 2006-06-23 | 4,320 | 4,390 | 4,300 | 4,360 | 43,500 | 4,360 |
| 2006-06-22 | 4,410 | 4,490 | 4,410 | 4,480 | 33,300 | 4,480 |
| 2006-06-21 | 4,480 | 4,550 | 4,320 | 4,450 | 30,800 | 4,450 |
| 2006-06-20 | 4,650 | 4,650 | 4,490 | 4,580 | 11,000 | 4,580 |
| 2006-06-19 | 4,550 | 4,700 | 4,510 | 4,670 | 46,800 | 4,670 |
| 2006-06-16 | 4,700 | 4,700 | 4,380 | 4,390 | 35,800 | 4,390 |
| 2006-06-15 | 4,400 | 4,640 | 4,360 | 4,470 | 51,800 | 4,470 |
| 2006-06-14 | 4,310 | 4,380 | 4,230 | 4,260 | 35,300 | 4,260 |
| 2006-06-13 | 4,150 | 4,330 | 4,150 | 4,260 | 20,400 | 4,260 |
| 2006-06-12 | 4,180 | 4,310 | 4,110 | 4,280 | 38,600 | 4,280 |
| 2006-06-09 | 4,110 | 4,280 | 4,050 | 4,260 | 55,300 | 4,260 |
| 2006-06-08 | 4,390 | 4,440 | 4,130 | 4,150 | 30,300 | 4,150 |
| 2006-06-07 | 4,330 | 4,600 | 4,320 | 4,380 | 43,700 | 4,380 |
| 2006-06-06 | 4,450 | 4,520 | 4,430 | 4,430 | 20,400 | 4,430 |
| 2006-06-05 | 4,700 | 4,730 | 4,570 | 4,600 | 14,600 | 4,600 |
| 2006-06-02 | 4,770 | 4,780 | 4,410 | 4,750 | 79,300 | 4,750 |
| 2006-06-01 | 4,720 | 4,820 | 4,640 | 4,720 | 59,700 | 4,720 |
| 2006-05-31 | 4,390 | 4,710 | 4,370 | 4,520 | 85,800 | 4,520 |
| 2006-05-30 | 4,550 | 4,680 | 4,450 | 4,640 | 47,400 | 4,640 |
| 2006-05-29 | 4,690 | 4,760 | 4,420 | 4,510 | 92,800 | 4,510 |
| 2006-05-26 | 4,550 | 4,650 | 4,550 | 4,650 | 56,600 | 4,650 |
| 2006-05-25 | 4,340 | 4,550 | 4,340 | 4,550 | 45,800 | 4,550 |
| 2006-05-24 | 4,260 | 4,530 | 4,260 | 4,440 | 65,400 | 4,440 |
| 2006-05-23 | 4,290 | 4,400 | 4,250 | 4,310 | 92,100 | 4,310 |
| 2006-05-22 | 4,390 | 4,600 | 4,300 | 4,490 | 59,800 | 4,490 |
| 2006-05-19 | 4,210 | 4,600 | 4,210 | 4,380 | 44,500 | 4,380 |
| 2006-05-18 | 4,150 | 4,320 | 4,070 | 4,240 | 71,900 | 4,240 |
| 2006-05-17 | 4,430 | 4,470 | 4,230 | 4,400 | 90,600 | 4,400 |
| 2006-05-16 | 4,580 | 4,700 | 4,510 | 4,550 | 46,600 | 4,550 |
| 2006-05-15 | 4,490 | 4,610 | 4,430 | 4,530 | 41,200 | 4,530 |
| 2006-05-12 | 4,500 | 4,610 | 4,410 | 4,500 | 26,000 | 4,500 |
| 2006-05-11 | 4,650 | 4,780 | 4,640 | 4,650 | 28,000 | 4,650 |
| 2006-05-10 | 4,730 | 4,790 | 4,620 | 4,690 | 40,300 | 4,690 |
| 2006-05-09 | 4,820 | 4,850 | 4,650 | 4,770 | 47,200 | 4,770 |
| 2006-05-08 | 4,780 | 4,840 | 4,710 | 4,810 | 28,300 | 4,810 |
| 2006-05-02 | 4,600 | 4,770 | 4,560 | 4,770 | 46,100 | 4,770 |
| 2006-05-01 | 4,590 | 4,660 | 4,420 | 4,550 | 37,800 | 4,550 |
| 2006-04-28 | 4,340 | 4,750 | 4,230 | 4,590 | 121,200 | 4,590 |
| 2006-04-27 | 4,420 | 4,430 | 4,270 | 4,290 | 117,900 | 4,290 |
| 2006-04-26 | 4,540 | 4,610 | 4,270 | 4,340 | 99,200 | 4,340 |
| 2006-04-25 | 4,440 | 4,690 | 4,440 | 4,540 | 45,600 | 4,540 |
| 2006-04-24 | 4,630 | 4,660 | 4,450 | 4,590 | 43,200 | 4,590 |
| 2006-04-21 | 4,730 | 4,800 | 4,620 | 4,680 | 55,700 | 4,680 |
| 2006-04-20 | 4,910 | 4,930 | 4,740 | 4,780 | 42,800 | 4,780 |
| 2006-04-19 | 4,900 | 5,000 | 4,830 | 4,860 | 50,700 | 4,860 |
| 2006-04-18 | 4,900 | 4,950 | 4,710 | 4,930 | 56,000 | 4,930 |
| 2006-04-17 | 5,000 | 5,000 | 4,770 | 4,890 | 25,500 | 4,890 |
| 2006-04-14 | 4,970 | 4,970 | 4,740 | 4,900 | 43,300 | 4,900 |
| 2006-04-13 | 4,990 | 4,990 | 4,760 | 4,920 | 47,900 | 4,920 |
| 2006-04-12 | 5,050 | 5,120 | 4,850 | 5,010 | 36,100 | 5,010 |
| 2006-04-11 | 5,300 | 5,300 | 5,040 | 5,120 | 30,200 | 5,120 |
| 2006-04-10 | 5,190 | 5,240 | 5,020 | 5,230 | 23,900 | 5,230 |
| 2006-04-07 | 5,030 | 5,090 | 4,960 | 5,090 | 28,100 | 5,090 |
| 2006-04-06 | 4,830 | 5,020 | 4,830 | 4,970 | 38,000 | 4,970 |
| 2006-04-05 | 4,940 | 4,970 | 4,730 | 4,820 | 42,600 | 4,820 |
| 2006-04-04 | 5,020 | 5,020 | 4,810 | 4,990 | 33,100 | 4,990 |
| 2006-04-03 | 5,050 | 5,060 | 4,920 | 5,000 | 23,900 | 5,000 |
| 2006-03-31 | 4,920 | 4,970 | 4,860 | 4,930 | 68,200 | 4,930 |
| 2006-03-30 | 4,970 | 5,050 | 4,910 | 5,020 | 92,200 | 5,020 |
| 2006-03-29 | 4,560 | 4,760 | 4,500 | 4,690 | 78,400 | 4,690 |
| 2006-03-28 | 4,490 | 4,560 | 4,430 | 4,560 | 18,200 | 4,560 |
| 2006-03-27 | 4,570 | 4,570 | 4,490 | 4,550 | 42,200 | 4,550 |
| 2006-03-24 | 4,410 | 4,600 | 4,380 | 4,560 | 34,500 | 4,560 |
| 2006-03-23 | 4,580 | 4,580 | 4,390 | 4,410 | 21,400 | 4,410 |
| 2006-03-22 | 4,520 | 4,600 | 4,460 | 4,520 | 32,900 | 4,520 |
| 2006-03-20 | 4,500 | 4,590 | 4,360 | 4,580 | 66,100 | 4,580 |
| 2006-03-17 | 4,200 | 4,300 | 4,150 | 4,180 | 70,000 | 4,180 |
| 2006-03-16 | 4,460 | 4,460 | 4,230 | 4,250 | 42,500 | 4,250 |
| 2006-03-15 | 4,530 | 4,580 | 4,430 | 4,510 | 35,400 | 4,510 |
| 2006-03-14 | 4,500 | 4,590 | 4,390 | 4,580 | 35,200 | 4,580 |
| 2006-03-13 | 4,450 | 4,500 | 4,350 | 4,450 | 24,700 | 4,450 |
| 2006-03-10 | 4,540 | 4,540 | 4,330 | 4,470 | 61,200 | 4,470 |
| 2006-03-09 | 4,300 | 4,440 | 4,240 | 4,440 | 56,500 | 4,440 |
| 2006-03-08 | 4,130 | 4,290 | 4,130 | 4,230 | 38,400 | 4,230 |
| 2006-03-07 | 4,190 | 4,250 | 4,150 | 4,180 | 98,300 | 4,180 |
| 2006-03-06 | 4,110 | 4,240 | 4,040 | 4,090 | 60,200 | 4,090 |
| 2006-03-03 | 4,060 | 4,240 | 4,050 | 4,110 | 53,300 | 4,110 |
| 2006-03-02 | 4,080 | 4,190 | 4,020 | 4,040 | 75,700 | 4,040 |
| 2006-03-01 | 4,100 | 4,160 | 4,060 | 4,060 | 27,700 | 4,060 |
| 2006-02-28 | 4,270 | 4,270 | 4,020 | 4,080 | 88,800 | 4,080 |
| 2006-02-27 | 4,200 | 4,400 | 4,130 | 4,390 | 163,700 | 4,390 |
| 2006-02-24 | 4,060 | 4,190 | 3,920 | 4,000 | 184,400 | 4,000 |
| 2006-02-23 | 3,800 | 4,050 | 3,730 | 3,960 | 133,200 | 3,960 |
| 2006-02-22 | 3,850 | 3,970 | 3,750 | 3,800 | 67,100 | 3,800 |
| 2006-02-21 | 3,720 | 3,990 | 3,720 | 3,950 | 45,700 | 3,950 |
| 2006-02-20 | 3,810 | 3,950 | 3,680 | 3,750 | 100,400 | 3,750 |
| 2006-02-17 | 4,050 | 4,120 | 3,830 | 3,940 | 106,500 | 3,940 |
| 2006-02-16 | 4,100 | 4,190 | 4,030 | 4,140 | 58,700 | 4,140 |
| 2006-02-15 | 4,220 | 4,250 | 4,050 | 4,250 | 136,100 | 4,250 |
| 2006-02-14 | 4,080 | 4,390 | 3,950 | 4,320 | 159,900 | 4,320 |
| 2006-02-13 | 4,140 | 4,220 | 4,010 | 4,090 | 67,800 | 4,090 |
| 2006-02-10 | 4,170 | 4,250 | 4,110 | 4,170 | 80,600 | 4,170 |
| 2006-02-09 | 4,250 | 4,260 | 4,160 | 4,220 | 73,500 | 4,220 |
| 2006-02-08 | 4,200 | 4,260 | 4,140 | 4,200 | 83,800 | 4,200 |
| 2006-02-07 | 4,220 | 4,380 | 4,160 | 4,250 | 166,300 | 4,250 |
| 2006-02-06 | 4,310 | 4,370 | 4,050 | 4,150 | 180,200 | 4,150 |
| 2006-02-03 | 4,510 | 4,540 | 4,360 | 4,360 | 63,500 | 4,360 |
| 2006-02-02 | 4,560 | 4,640 | 4,520 | 4,550 | 33,100 | 4,550 |
| 2006-02-01 | 4,600 | 4,650 | 4,520 | 4,540 | 59,200 | 4,540 |
| 2006-01-31 | 4,620 | 4,780 | 4,580 | 4,750 | 74,600 | 4,750 |
| 2006-01-30 | 4,870 | 4,950 | 4,620 | 4,620 | 102,200 | 4,620 |
| 2006-01-27 | 5,340 | 5,340 | 4,800 | 4,850 | 107,500 | 4,850 |
| 2006-01-26 | 5,250 | 5,350 | 5,150 | 5,350 | 90,700 | 5,350 |
| 2006-01-25 | 4,710 | 5,050 | 4,710 | 4,850 | 50,400 | 4,850 |
| 2006-01-24 | 4,550 | 4,700 | 4,550 | 4,660 | 49,200 | 4,660 |
| 2006-01-23 | 4,590 | 4,780 | 4,460 | 4,700 | 39,200 | 4,700 |
| 2006-01-20 | 4,790 | 4,810 | 4,610 | 4,640 | 39,000 | 4,640 |
| 2006-01-19 | 4,500 | 4,800 | 4,250 | 4,550 | 115,100 | 4,550 |
| 2006-01-18 | 4,800 | 4,850 | 4,410 | 4,500 | 55,000 | 4,500 |
| 2006-01-17 | 5,160 | 5,200 | 4,800 | 4,800 | 62,400 | 4,800 |
| 2006-01-16 | 5,470 | 5,470 | 5,170 | 5,250 | 71,900 | 5,250 |
| 2006-01-13 | 5,200 | 5,370 | 5,150 | 5,370 | 66,300 | 5,370 |
| 2006-01-12 | 5,280 | 5,380 | 5,060 | 5,250 | 91,100 | 5,250 |
| 2006-01-11 | 5,050 | 5,290 | 5,040 | 5,290 | 130,600 | 5,290 |
| 2006-01-10 | 5,000 | 5,080 | 4,750 | 5,000 | 125,400 | 5,000 |
| 2006-01-06 | 4,650 | 5,100 | 4,590 | 4,920 | 144,100 | 4,920 |
| 2006-01-05 | 4,700 | 4,710 | 4,500 | 4,690 | 96,600 | 4,690 |
| 2006-01-04 | 4,510 | 4,700 | 4,430 | 4,650 | 27,500 | 4,650 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
