7949 小松ウオール工業(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 | 1,906 | 1,920 | 1,906 | 1,909 | 6,500 | 1,909 |
| 2006-12-28 | 1,944 | 1,946 | 1,920 | 1,933 | 13,300 | 1,933 |
| 2006-12-27 | 1,920 | 1,942 | 1,920 | 1,934 | 14,300 | 1,934 |
| 2006-12-26 | 1,886 | 1,917 | 1,885 | 1,912 | 17,100 | 1,912 |
| 2006-12-25 | 1,940 | 1,940 | 1,910 | 1,915 | 20,800 | 1,915 |
| 2006-12-22 | 1,960 | 1,961 | 1,940 | 1,948 | 21,700 | 1,948 |
| 2006-12-21 | 1,972 | 1,974 | 1,960 | 1,962 | 16,900 | 1,962 |
| 2006-12-20 | 1,959 | 1,970 | 1,958 | 1,970 | 15,100 | 1,970 |
| 2006-12-19 | 1,950 | 1,965 | 1,945 | 1,951 | 24,900 | 1,951 |
| 2006-12-18 | 1,999 | 1,999 | 1,965 | 1,984 | 17,200 | 1,984 |
| 2006-12-15 | 2,000 | 2,000 | 1,980 | 1,999 | 23,600 | 1,999 |
| 2006-12-14 | 1,969 | 1,995 | 1,963 | 1,989 | 29,000 | 1,989 |
| 2006-12-13 | 1,966 | 1,966 | 1,950 | 1,961 | 18,600 | 1,961 |
| 2006-12-12 | 1,906 | 1,938 | 1,900 | 1,936 | 29,500 | 1,936 |
| 2006-12-11 | 1,904 | 1,904 | 1,892 | 1,900 | 22,900 | 1,900 |
| 2006-12-08 | 1,893 | 1,896 | 1,886 | 1,891 | 19,900 | 1,891 |
| 2006-12-07 | 1,881 | 1,898 | 1,871 | 1,894 | 14,200 | 1,894 |
| 2006-12-06 | 1,901 | 1,901 | 1,880 | 1,899 | 19,400 | 1,899 |
| 2006-12-05 | 1,915 | 1,915 | 1,903 | 1,903 | 15,700 | 1,903 |
| 2006-12-04 | 1,901 | 1,910 | 1,901 | 1,907 | 8,100 | 1,907 |
| 2006-12-01 | 1,898 | 1,910 | 1,895 | 1,910 | 15,400 | 1,910 |
| 2006-11-30 | 1,896 | 1,909 | 1,880 | 1,891 | 20,100 | 1,891 |
| 2006-11-29 | 1,880 | 1,885 | 1,858 | 1,885 | 18,900 | 1,885 |
| 2006-11-28 | 1,840 | 1,850 | 1,823 | 1,840 | 18,400 | 1,840 |
| 2006-11-27 | 1,790 | 1,850 | 1,790 | 1,850 | 36,100 | 1,850 |
| 2006-11-24 | 1,774 | 1,774 | 1,746 | 1,768 | 12,900 | 1,768 |
| 2006-11-22 | 1,730 | 1,775 | 1,728 | 1,767 | 13,800 | 1,767 |
| 2006-11-21 | 1,762 | 1,771 | 1,735 | 1,737 | 22,600 | 1,737 |
| 2006-11-20 | 1,795 | 1,795 | 1,761 | 1,761 | 13,200 | 1,761 |
| 2006-11-17 | 1,800 | 1,800 | 1,781 | 1,785 | 8,700 | 1,785 |
| 2006-11-16 | 1,820 | 1,845 | 1,800 | 1,801 | 16,400 | 1,801 |
| 2006-11-15 | 1,850 | 1,850 | 1,820 | 1,835 | 6,800 | 1,835 |
| 2006-11-14 | 1,847 | 1,856 | 1,830 | 1,850 | 25,600 | 1,850 |
| 2006-11-13 | 1,820 | 1,828 | 1,808 | 1,826 | 47,300 | 1,826 |
| 2006-11-10 | 1,784 | 1,808 | 1,775 | 1,800 | 57,600 | 1,800 |
| 2006-11-09 | 1,769 | 1,780 | 1,764 | 1,767 | 8,500 | 1,767 |
| 2006-11-08 | 1,784 | 1,784 | 1,769 | 1,770 | 15,900 | 1,770 |
| 2006-11-07 | 1,792 | 1,795 | 1,776 | 1,784 | 10,200 | 1,784 |
| 2006-11-06 | 1,780 | 1,791 | 1,775 | 1,786 | 7,300 | 1,786 |
| 2006-11-02 | 1,770 | 1,782 | 1,770 | 1,782 | 10,600 | 1,782 |
| 2006-11-01 | 1,772 | 1,779 | 1,770 | 1,772 | 21,300 | 1,772 |
| 2006-10-31 | 1,772 | 1,780 | 1,771 | 1,771 | 9,300 | 1,771 |
| 2006-10-30 | 1,785 | 1,786 | 1,772 | 1,772 | 18,600 | 1,772 |
| 2006-10-27 | 1,790 | 1,794 | 1,784 | 1,787 | 14,200 | 1,787 |
| 2006-10-26 | 1,790 | 1,791 | 1,784 | 1,786 | 17,700 | 1,786 |
| 2006-10-25 | 1,789 | 1,794 | 1,784 | 1,784 | 19,000 | 1,784 |
| 2006-10-24 | 1,795 | 1,795 | 1,785 | 1,787 | 24,600 | 1,787 |
| 2006-10-23 | 1,783 | 1,792 | 1,782 | 1,792 | 19,800 | 1,792 |
| 2006-10-20 | 1,778 | 1,785 | 1,776 | 1,783 | 16,500 | 1,783 |
| 2006-10-19 | 1,795 | 1,799 | 1,770 | 1,778 | 39,500 | 1,778 |
| 2006-10-18 | 1,820 | 1,820 | 1,788 | 1,797 | 28,200 | 1,797 |
| 2006-10-17 | 1,820 | 1,820 | 1,810 | 1,812 | 12,800 | 1,812 |
| 2006-10-16 | 1,780 | 1,816 | 1,780 | 1,816 | 25,700 | 1,816 |
| 2006-10-13 | 1,814 | 1,818 | 1,761 | 1,768 | 63,300 | 1,768 |
| 2006-10-12 | 1,798 | 1,810 | 1,753 | 1,800 | 31,000 | 1,800 |
| 2006-10-11 | 1,812 | 1,815 | 1,735 | 1,740 | 44,800 | 1,740 |
| 2006-10-10 | 1,801 | 1,823 | 1,800 | 1,811 | 10,500 | 1,811 |
| 2006-10-06 | 1,824 | 1,824 | 1,805 | 1,810 | 12,200 | 1,810 |
| 2006-10-05 | 1,822 | 1,828 | 1,810 | 1,824 | 32,300 | 1,824 |
| 2006-10-04 | 1,835 | 1,835 | 1,822 | 1,829 | 8,700 | 1,829 |
| 2006-10-03 | 1,830 | 1,835 | 1,825 | 1,835 | 3,900 | 1,835 |
| 2006-10-02 | 1,830 | 1,838 | 1,829 | 1,835 | 6,100 | 1,835 |
| 2006-09-29 | 1,835 | 1,835 | 1,820 | 1,825 | 5,700 | 1,825 |
| 2006-09-28 | 1,834 | 1,854 | 1,828 | 1,836 | 17,900 | 1,836 |
| 2006-09-27 | 1,805 | 1,834 | 1,805 | 1,832 | 17,000 | 1,832 |
| 2006-09-26 | 1,809 | 1,809 | 1,786 | 1,788 | 40,600 | 1,788 |
| 2006-09-25 | 1,861 | 1,882 | 1,832 | 1,857 | 65,400 | 1,857 |
| 2006-09-22 | 1,881 | 1,890 | 1,880 | 1,883 | 14,500 | 1,883 |
| 2006-09-21 | 1,896 | 1,896 | 1,881 | 1,895 | 8,100 | 1,895 |
| 2006-09-20 | 1,892 | 1,897 | 1,885 | 1,890 | 6,900 | 1,890 |
| 2006-09-19 | 1,900 | 1,913 | 1,885 | 1,887 | 14,800 | 1,887 |
| 2006-09-15 | 1,899 | 1,899 | 1,887 | 1,894 | 4,600 | 1,894 |
| 2006-09-14 | 1,893 | 1,918 | 1,886 | 1,900 | 17,800 | 1,900 |
| 2006-09-13 | 1,941 | 1,941 | 1,900 | 1,905 | 31,800 | 1,905 |
| 2006-09-12 | 1,960 | 1,965 | 1,940 | 1,941 | 14,000 | 1,941 |
| 2006-09-11 | 1,971 | 1,971 | 1,960 | 1,960 | 6,200 | 1,960 |
| 2006-09-08 | 1,958 | 1,962 | 1,957 | 1,959 | 11,500 | 1,959 |
| 2006-09-07 | 1,968 | 1,968 | 1,952 | 1,957 | 9,500 | 1,957 |
| 2006-09-06 | 1,983 | 1,986 | 1,967 | 1,968 | 7,900 | 1,968 |
| 2006-09-05 | 1,988 | 1,988 | 1,980 | 1,982 | 5,200 | 1,982 |
| 2006-09-04 | 1,979 | 1,989 | 1,967 | 1,980 | 10,100 | 1,980 |
| 2006-09-01 | 1,952 | 1,967 | 1,952 | 1,967 | 2,400 | 1,967 |
| 2006-08-31 | 1,955 | 1,972 | 1,941 | 1,963 | 5,900 | 1,963 |
| 2006-08-30 | 1,953 | 1,953 | 1,940 | 1,948 | 3,900 | 1,948 |
| 2006-08-29 | 1,962 | 1,962 | 1,930 | 1,952 | 4,900 | 1,952 |
| 2006-08-28 | 1,972 | 1,972 | 1,931 | 1,932 | 13,700 | 1,932 |
| 2006-08-25 | 1,969 | 1,970 | 1,959 | 1,965 | 10,800 | 1,965 |
| 2006-08-24 | 1,978 | 1,978 | 1,960 | 1,968 | 11,400 | 1,968 |
| 2006-08-23 | 1,960 | 1,975 | 1,957 | 1,968 | 8,500 | 1,968 |
| 2006-08-22 | 1,960 | 1,970 | 1,955 | 1,961 | 14,200 | 1,961 |
| 2006-08-21 | 1,972 | 1,986 | 1,965 | 1,965 | 16,400 | 1,965 |
| 2006-08-18 | 1,952 | 1,970 | 1,952 | 1,969 | 8,700 | 1,969 |
| 2006-08-17 | 1,948 | 1,956 | 1,941 | 1,948 | 12,300 | 1,948 |
| 2006-08-16 | 1,898 | 1,934 | 1,898 | 1,931 | 15,200 | 1,931 |
| 2006-08-15 | 1,884 | 1,897 | 1,872 | 1,895 | 10,100 | 1,895 |
| 2006-08-14 | 1,861 | 1,881 | 1,861 | 1,880 | 7,400 | 1,880 |
| 2006-08-11 | 1,881 | 1,888 | 1,860 | 1,868 | 15,000 | 1,868 |
| 2006-08-10 | 1,873 | 1,880 | 1,870 | 1,879 | 4,900 | 1,879 |
| 2006-08-09 | 1,875 | 1,880 | 1,860 | 1,870 | 8,300 | 1,870 |
| 2006-08-08 | 1,874 | 1,886 | 1,869 | 1,871 | 7,400 | 1,871 |
| 2006-08-07 | 1,875 | 1,880 | 1,855 | 1,855 | 17,100 | 1,855 |
| 2006-08-04 | 1,909 | 1,919 | 1,856 | 1,882 | 25,900 | 1,882 |
| 2006-08-03 | 1,909 | 1,919 | 1,901 | 1,905 | 4,300 | 1,905 |
| 2006-08-02 | 1,900 | 1,913 | 1,898 | 1,909 | 7,400 | 1,909 |
| 2006-08-01 | 1,909 | 1,919 | 1,896 | 1,897 | 11,300 | 1,897 |
| 2006-07-31 | 1,890 | 1,909 | 1,890 | 1,895 | 12,600 | 1,895 |
| 2006-07-28 | 1,900 | 1,903 | 1,881 | 1,894 | 9,300 | 1,894 |
| 2006-07-27 | 1,874 | 1,905 | 1,859 | 1,899 | 10,500 | 1,899 |
| 2006-07-26 | 1,925 | 1,929 | 1,834 | 1,872 | 29,900 | 1,872 |
| 2006-07-25 | 1,938 | 1,938 | 1,922 | 1,932 | 12,200 | 1,932 |
| 2006-07-24 | 1,954 | 1,954 | 1,916 | 1,938 | 10,100 | 1,938 |
| 2006-07-21 | 1,940 | 1,956 | 1,929 | 1,955 | 12,300 | 1,955 |
| 2006-07-20 | 1,968 | 1,968 | 1,935 | 1,960 | 25,300 | 1,960 |
| 2006-07-19 | 1,920 | 1,968 | 1,920 | 1,968 | 15,600 | 1,968 |
| 2006-07-18 | 1,990 | 2,000 | 1,919 | 1,919 | 26,300 | 1,919 |
| 2006-07-14 | 2,050 | 2,050 | 1,995 | 2,010 | 16,700 | 2,010 |
| 2006-07-13 | 2,040 | 2,095 | 2,040 | 2,085 | 14,800 | 2,085 |
| 2006-07-12 | 2,020 | 2,095 | 2,015 | 2,095 | 21,900 | 2,095 |
| 2006-07-11 | 2,125 | 2,125 | 1,950 | 2,085 | 63,000 | 2,085 |
| 2006-07-10 | 2,115 | 2,125 | 2,065 | 2,120 | 10,400 | 2,120 |
| 2006-07-07 | 2,095 | 2,130 | 2,055 | 2,125 | 22,300 | 2,125 |
| 2006-07-06 | 2,045 | 2,090 | 2,030 | 2,075 | 18,500 | 2,075 |
| 2006-07-05 | 2,040 | 2,040 | 2,015 | 2,040 | 8,000 | 2,040 |
| 2006-07-04 | 2,010 | 2,020 | 2,005 | 2,020 | 4,000 | 2,020 |
| 2006-07-03 | 1,960 | 2,015 | 1,960 | 1,998 | 11,500 | 1,998 |
| 2006-06-30 | 1,958 | 1,990 | 1,950 | 1,970 | 12,100 | 1,970 |
| 2006-06-29 | 1,965 | 1,965 | 1,943 | 1,944 | 15,100 | 1,944 |
| 2006-06-28 | 1,965 | 1,970 | 1,956 | 1,961 | 7,200 | 1,961 |
| 2006-06-27 | 1,960 | 1,976 | 1,959 | 1,965 | 8,500 | 1,965 |
| 2006-06-26 | 1,965 | 1,972 | 1,955 | 1,970 | 7,200 | 1,970 |
| 2006-06-23 | 1,940 | 1,968 | 1,940 | 1,965 | 8,200 | 1,965 |
| 2006-06-22 | 1,949 | 1,959 | 1,921 | 1,959 | 16,000 | 1,959 |
| 2006-06-21 | 1,942 | 1,961 | 1,905 | 1,920 | 21,700 | 1,920 |
| 2006-06-20 | 1,978 | 1,983 | 1,942 | 1,957 | 14,200 | 1,957 |
| 2006-06-19 | 1,975 | 1,996 | 1,962 | 1,968 | 11,300 | 1,968 |
| 2006-06-16 | 1,994 | 1,994 | 1,950 | 1,950 | 19,000 | 1,950 |
| 2006-06-15 | 1,933 | 1,952 | 1,923 | 1,927 | 23,200 | 1,927 |
| 2006-06-14 | 1,930 | 1,938 | 1,915 | 1,921 | 13,300 | 1,921 |
| 2006-06-13 | 1,940 | 1,954 | 1,925 | 1,936 | 8,700 | 1,936 |
| 2006-06-12 | 1,943 | 1,943 | 1,883 | 1,940 | 20,400 | 1,940 |
| 2006-06-09 | 1,895 | 1,918 | 1,870 | 1,914 | 35,300 | 1,914 |
| 2006-06-08 | 1,980 | 1,980 | 1,925 | 1,925 | 17,100 | 1,925 |
| 2006-06-07 | 2,005 | 2,030 | 1,990 | 1,991 | 12,100 | 1,991 |
| 2006-06-06 | 2,015 | 2,040 | 2,000 | 2,010 | 10,000 | 2,010 |
| 2006-06-05 | 2,045 | 2,045 | 2,015 | 2,020 | 9,700 | 2,020 |
| 2006-06-02 | 2,055 | 2,080 | 2,015 | 2,050 | 8,400 | 2,050 |
| 2006-06-01 | 2,090 | 2,120 | 2,075 | 2,080 | 9,400 | 2,080 |
| 2006-05-31 | 2,150 | 2,150 | 2,115 | 2,115 | 5,000 | 2,115 |
| 2006-05-30 | 2,200 | 2,200 | 2,155 | 2,170 | 7,200 | 2,170 |
| 2006-05-29 | 2,195 | 2,215 | 2,185 | 2,200 | 18,800 | 2,200 |
| 2006-05-26 | 2,150 | 2,155 | 2,145 | 2,155 | 7,900 | 2,155 |
| 2006-05-25 | 2,130 | 2,140 | 2,110 | 2,125 | 13,200 | 2,125 |
| 2006-05-24 | 2,130 | 2,130 | 2,110 | 2,110 | 28,300 | 2,110 |
| 2006-05-23 | 2,105 | 2,105 | 2,080 | 2,095 | 23,400 | 2,095 |
| 2006-05-22 | 2,075 | 2,120 | 2,075 | 2,110 | 30,300 | 2,110 |
| 2006-05-19 | 2,050 | 2,070 | 2,015 | 2,065 | 22,800 | 2,065 |
| 2006-05-18 | 2,050 | 2,050 | 2,010 | 2,050 | 34,000 | 2,050 |
| 2006-05-17 | 2,100 | 2,115 | 2,060 | 2,080 | 26,600 | 2,080 |
| 2006-05-16 | 2,115 | 2,120 | 2,105 | 2,110 | 32,100 | 2,110 |
| 2006-05-15 | 2,110 | 2,140 | 2,105 | 2,120 | 28,800 | 2,120 |
| 2006-05-12 | 2,150 | 2,150 | 2,110 | 2,140 | 27,800 | 2,140 |
| 2006-05-11 | 2,190 | 2,190 | 2,155 | 2,165 | 16,100 | 2,165 |
| 2006-05-10 | 2,200 | 2,200 | 2,175 | 2,180 | 33,300 | 2,180 |
| 2006-05-09 | 2,225 | 2,225 | 2,195 | 2,195 | 13,600 | 2,195 |
| 2006-05-08 | 2,225 | 2,225 | 2,200 | 2,215 | 14,800 | 2,215 |
| 2006-05-02 | 2,210 | 2,225 | 2,180 | 2,195 | 40,900 | 2,195 |
| 2006-05-01 | 2,220 | 2,220 | 2,200 | 2,220 | 9,400 | 2,220 |
| 2006-04-28 | 2,215 | 2,230 | 2,205 | 2,215 | 12,000 | 2,215 |
| 2006-04-27 | 2,265 | 2,265 | 2,205 | 2,215 | 32,600 | 2,215 |
| 2006-04-26 | 2,240 | 2,250 | 2,235 | 2,250 | 12,300 | 2,250 |
| 2006-04-25 | 2,250 | 2,250 | 2,225 | 2,235 | 25,000 | 2,235 |
| 2006-04-24 | 2,290 | 2,290 | 2,210 | 2,215 | 40,800 | 2,215 |
| 2006-04-21 | 2,200 | 2,270 | 2,200 | 2,270 | 43,400 | 2,270 |
| 2006-04-20 | 2,205 | 2,210 | 2,190 | 2,200 | 48,700 | 2,200 |
| 2006-04-19 | 2,255 | 2,265 | 2,195 | 2,195 | 80,700 | 2,195 |
| 2006-04-18 | 2,230 | 2,245 | 2,210 | 2,245 | 35,200 | 2,245 |
| 2006-04-17 | 2,215 | 2,240 | 2,205 | 2,205 | 40,400 | 2,205 |
| 2006-04-14 | 2,250 | 2,255 | 2,210 | 2,215 | 42,600 | 2,215 |
| 2006-04-13 | 2,300 | 2,300 | 2,250 | 2,250 | 37,300 | 2,250 |
| 2006-04-12 | 2,310 | 2,310 | 2,290 | 2,290 | 40,000 | 2,290 |
| 2006-04-11 | 2,310 | 2,325 | 2,300 | 2,305 | 59,100 | 2,305 |
| 2006-04-10 | 2,325 | 2,325 | 2,240 | 2,295 | 93,900 | 2,295 |
| 2006-04-07 | 2,380 | 2,385 | 2,370 | 2,380 | 22,600 | 2,380 |
| 2006-04-06 | 2,385 | 2,410 | 2,375 | 2,380 | 23,300 | 2,380 |
| 2006-04-05 | 2,415 | 2,425 | 2,385 | 2,390 | 15,100 | 2,390 |
| 2006-04-04 | 2,410 | 2,415 | 2,400 | 2,410 | 7,000 | 2,410 |
| 2006-04-03 | 2,375 | 2,405 | 2,370 | 2,385 | 13,600 | 2,385 |
| 2006-03-31 | 2,380 | 2,395 | 2,370 | 2,375 | 8,500 | 2,375 |
| 2006-03-30 | 2,395 | 2,395 | 2,355 | 2,365 | 13,800 | 2,365 |
| 2006-03-29 | 2,385 | 2,390 | 2,370 | 2,380 | 16,900 | 2,380 |
| 2006-03-28 | 2,375 | 2,385 | 2,355 | 2,380 | 14,900 | 2,380 |
| 2006-03-27 | 2,400 | 2,425 | 2,380 | 2,400 | 48,700 | 2,400 |
| 2006-03-24 | 2,465 | 2,475 | 2,395 | 2,395 | 27,100 | 2,395 |
| 2006-03-23 | 2,490 | 2,490 | 2,470 | 2,470 | 9,100 | 2,470 |
| 2006-03-22 | 2,480 | 2,500 | 2,480 | 2,495 | 4,600 | 2,495 |
| 2006-03-20 | 2,495 | 2,515 | 2,475 | 2,500 | 9,000 | 2,500 |
| 2006-03-17 | 2,495 | 2,495 | 2,450 | 2,475 | 7,100 | 2,475 |
| 2006-03-16 | 2,455 | 2,500 | 2,455 | 2,470 | 16,300 | 2,470 |
| 2006-03-15 | 2,485 | 2,495 | 2,470 | 2,480 | 6,200 | 2,480 |
| 2006-03-14 | 2,500 | 2,500 | 2,470 | 2,500 | 7,100 | 2,500 |
| 2006-03-13 | 2,475 | 2,515 | 2,470 | 2,495 | 10,000 | 2,495 |
| 2006-03-10 | 2,415 | 2,445 | 2,415 | 2,440 | 14,400 | 2,440 |
| 2006-03-09 | 2,400 | 2,420 | 2,390 | 2,415 | 7,000 | 2,415 |
| 2006-03-08 | 2,410 | 2,410 | 2,370 | 2,370 | 7,200 | 2,370 |
| 2006-03-07 | 2,405 | 2,405 | 2,370 | 2,385 | 8,700 | 2,385 |
| 2006-03-06 | 2,395 | 2,425 | 2,365 | 2,405 | 13,200 | 2,405 |
| 2006-03-03 | 2,380 | 2,430 | 2,380 | 2,395 | 13,400 | 2,395 |
| 2006-03-02 | 2,450 | 2,450 | 2,425 | 2,425 | 6,100 | 2,425 |
| 2006-03-01 | 2,470 | 2,495 | 2,440 | 2,460 | 17,100 | 2,460 |
| 2006-02-28 | 2,435 | 2,450 | 2,390 | 2,440 | 13,800 | 2,440 |
| 2006-02-27 | 2,440 | 2,450 | 2,415 | 2,415 | 11,900 | 2,415 |
| 2006-02-24 | 2,435 | 2,445 | 2,400 | 2,430 | 9,500 | 2,430 |
| 2006-02-23 | 2,380 | 2,440 | 2,350 | 2,400 | 15,000 | 2,400 |
| 2006-02-22 | 2,360 | 2,380 | 2,330 | 2,355 | 8,200 | 2,355 |
| 2006-02-21 | 2,350 | 2,370 | 2,350 | 2,370 | 5,500 | 2,370 |
| 2006-02-20 | 2,370 | 2,395 | 2,350 | 2,360 | 16,000 | 2,360 |
| 2006-02-17 | 2,370 | 2,390 | 2,350 | 2,370 | 11,400 | 2,370 |
| 2006-02-16 | 2,400 | 2,425 | 2,375 | 2,390 | 13,200 | 2,390 |
| 2006-02-15 | 2,400 | 2,440 | 2,390 | 2,415 | 14,000 | 2,415 |
| 2006-02-14 | 2,430 | 2,465 | 2,325 | 2,465 | 10,600 | 2,465 |
| 2006-02-13 | 2,525 | 2,525 | 2,450 | 2,470 | 13,600 | 2,470 |
| 2006-02-10 | 2,560 | 2,560 | 2,500 | 2,530 | 12,100 | 2,530 |
| 2006-02-09 | 2,555 | 2,590 | 2,535 | 2,545 | 6,700 | 2,545 |
| 2006-02-08 | 2,620 | 2,620 | 2,545 | 2,545 | 7,700 | 2,545 |
| 2006-02-07 | 2,580 | 2,625 | 2,555 | 2,620 | 14,200 | 2,620 |
| 2006-02-06 | 2,525 | 2,585 | 2,525 | 2,580 | 6,700 | 2,580 |
| 2006-02-03 | 2,515 | 2,555 | 2,515 | 2,520 | 5,200 | 2,520 |
| 2006-02-02 | 2,540 | 2,565 | 2,500 | 2,545 | 16,900 | 2,545 |
| 2006-02-01 | 2,505 | 2,545 | 2,505 | 2,535 | 9,600 | 2,535 |
| 2006-01-31 | 2,520 | 2,560 | 2,500 | 2,520 | 12,000 | 2,520 |
| 2006-01-30 | 2,550 | 2,570 | 2,510 | 2,515 | 17,200 | 2,515 |
| 2006-01-27 | 2,500 | 2,540 | 2,495 | 2,530 | 6,500 | 2,530 |
| 2006-01-26 | 2,470 | 2,495 | 2,460 | 2,480 | 12,900 | 2,480 |
| 2006-01-25 | 2,500 | 2,525 | 2,465 | 2,465 | 11,200 | 2,465 |
| 2006-01-24 | 2,515 | 2,535 | 2,470 | 2,490 | 25,900 | 2,490 |
| 2006-01-23 | 2,500 | 2,570 | 2,500 | 2,550 | 9,400 | 2,550 |
| 2006-01-20 | 2,590 | 2,620 | 2,515 | 2,580 | 15,900 | 2,580 |
| 2006-01-19 | 2,500 | 2,630 | 2,460 | 2,630 | 28,400 | 2,630 |
| 2006-01-18 | 2,550 | 2,550 | 2,400 | 2,530 | 33,300 | 2,530 |
| 2006-01-17 | 2,675 | 2,730 | 2,610 | 2,670 | 68,100 | 2,670 |
| 2006-01-16 | 2,540 | 2,675 | 2,540 | 2,660 | 15,800 | 2,660 |
| 2006-01-13 | 2,580 | 2,600 | 2,555 | 2,570 | 26,600 | 2,570 |
| 2006-01-12 | 2,500 | 2,595 | 2,490 | 2,585 | 33,400 | 2,585 |
| 2006-01-11 | 2,515 | 2,545 | 2,500 | 2,510 | 19,200 | 2,510 |
| 2006-01-10 | 2,520 | 2,520 | 2,495 | 2,500 | 20,900 | 2,500 |
| 2006-01-06 | 2,480 | 2,530 | 2,460 | 2,500 | 20,500 | 2,500 |
| 2006-01-05 | 2,450 | 2,480 | 2,425 | 2,455 | 25,100 | 2,455 |
| 2006-01-04 | 2,370 | 2,475 | 2,365 | 2,445 | 17,600 | 2,445 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
