7963 興研(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 | 1,697 | 1,697 | 1,689 | 1,690 | 1,300 | 1,690 |
| 2006-12-28 | 1,674 | 1,698 | 1,674 | 1,698 | 1,800 | 1,698 |
| 2006-12-27 | 1,630 | 1,679 | 1,630 | 1,679 | 300 | 1,679 |
| 2006-12-26 | 1,555 | 1,659 | 1,555 | 1,620 | 5,100 | 1,620 |
| 2006-12-25 | 1,597 | 1,664 | 1,597 | 1,660 | 1,200 | 1,660 |
| 2006-12-22 | 1,657 | 1,657 | 1,657 | 1,657 | 2,000 | 1,657 |
| 2006-12-21 | 1,650 | 1,657 | 1,585 | 1,657 | 1,700 | 1,657 |
| 2006-12-20 | 1,666 | 1,667 | 1,665 | 1,665 | 1,600 | 1,665 |
| 2006-12-19 | 1,674 | 1,674 | 1,666 | 1,667 | 3,800 | 1,667 |
| 2006-12-18 | 1,664 | 1,699 | 1,664 | 1,675 | 2,800 | 1,675 |
| 2006-12-15 | 1,668 | 1,680 | 1,625 | 1,660 | 7,500 | 1,660 |
| 2006-12-14 | 1,655 | 1,670 | 1,655 | 1,668 | 5,800 | 1,668 |
| 2006-12-13 | 1,635 | 1,670 | 1,635 | 1,670 | 5,100 | 1,670 |
| 2006-12-12 | 1,633 | 1,650 | 1,620 | 1,635 | 8,500 | 1,635 |
| 2006-12-11 | 1,700 | 1,700 | 1,685 | 1,690 | 7,900 | 1,690 |
| 2006-12-08 | 1,650 | 1,680 | 1,630 | 1,680 | 2,900 | 1,680 |
| 2006-12-07 | 1,698 | 1,698 | 1,633 | 1,652 | 6,400 | 1,652 |
| 2006-12-06 | 1,706 | 1,706 | 1,699 | 1,699 | 2,400 | 1,699 |
| 2006-12-05 | 1,710 | 1,710 | 1,707 | 1,707 | 1,700 | 1,707 |
| 2006-12-04 | 1,708 | 1,708 | 1,699 | 1,699 | 1,400 | 1,699 |
| 2006-12-01 | 1,710 | 1,710 | 1,708 | 1,708 | 1,600 | 1,708 |
| 2006-11-30 | 1,710 | 1,718 | 1,699 | 1,718 | 2,300 | 1,718 |
| 2006-11-29 | 1,700 | 1,729 | 1,700 | 1,719 | 3,900 | 1,719 |
| 2006-11-28 | 1,710 | 1,710 | 1,671 | 1,700 | 2,400 | 1,700 |
| 2006-11-27 | 1,690 | 1,700 | 1,690 | 1,700 | 4,600 | 1,700 |
| 2006-11-24 | 1,700 | 1,710 | 1,700 | 1,710 | 3,200 | 1,710 |
| 2006-11-22 | 1,690 | 1,720 | 1,690 | 1,720 | 1,200 | 1,720 |
| 2006-11-21 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2006-11-20 | 1,749 | 1,749 | 1,730 | 1,748 | 500 | 1,748 |
| 2006-11-17 | 1,739 | 1,750 | 1,710 | 1,750 | 1,500 | 1,750 |
| 2006-11-16 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 1,742 |
| 2006-11-15 | 1,746 | 1,746 | 1,700 | 1,731 | 700 | 1,731 |
| 2006-11-14 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2006-11-13 | 1,730 | 1,730 | 1,700 | 1,730 | 5,400 | 1,730 |
| 2006-11-10 | 1,700 | 1,730 | 1,700 | 1,730 | 1,900 | 1,730 |
| 2006-11-09 | 1,700 | 1,724 | 1,680 | 1,720 | 2,600 | 1,720 |
| 2006-11-08 | 1,666 | 1,690 | 1,660 | 1,680 | 7,300 | 1,680 |
| 2006-11-07 | 1,719 | 1,720 | 1,655 | 1,665 | 7,800 | 1,665 |
| 2006-11-06 | 1,616 | 1,765 | 1,616 | 1,755 | 24,900 | 1,755 |
| 2006-11-02 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2006-11-01 | 1,905 | 1,925 | 1,895 | 1,925 | 900 | 1,925 |
| 2006-10-31 | 1,938 | 1,945 | 1,885 | 1,945 | 4,400 | 1,945 |
| 2006-10-30 | 1,902 | 1,939 | 1,880 | 1,939 | 7,100 | 1,939 |
| 2006-10-27 | 1,880 | 1,903 | 1,870 | 1,903 | 1,800 | 1,903 |
| 2006-10-26 | 1,918 | 1,919 | 1,904 | 1,904 | 400 | 1,904 |
| 2006-10-25 | 1,876 | 1,899 | 1,875 | 1,899 | 500 | 1,899 |
| 2006-10-24 | 1,872 | 1,880 | 1,872 | 1,876 | 700 | 1,876 |
| 2006-10-23 | 1,924 | 1,924 | 1,860 | 1,860 | 1,700 | 1,860 |
| 2006-10-20 | 1,877 | 1,899 | 1,853 | 1,899 | 800 | 1,899 |
| 2006-10-19 | 1,927 | 1,927 | 1,870 | 1,895 | 1,300 | 1,895 |
| 2006-10-18 | 1,913 | 1,920 | 1,910 | 1,910 | 3,500 | 1,910 |
| 2006-10-17 | 1,905 | 1,916 | 1,899 | 1,915 | 3,000 | 1,915 |
| 2006-10-16 | 1,906 | 1,906 | 1,866 | 1,895 | 1,400 | 1,895 |
| 2006-10-13 | 1,880 | 1,928 | 1,850 | 1,906 | 3,300 | 1,906 |
| 2006-10-12 | 1,870 | 1,890 | 1,837 | 1,890 | 1,300 | 1,890 |
| 2006-10-11 | 1,911 | 1,911 | 1,900 | 1,900 | 2,900 | 1,900 |
| 2006-10-10 | 2,000 | 2,000 | 1,912 | 1,912 | 9,300 | 1,912 |
| 2006-10-06 | 1,910 | 1,911 | 1,900 | 1,911 | 5,300 | 1,911 |
| 2006-10-04 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2006-10-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2006-09-29 | 1,900 | 1,928 | 1,900 | 1,928 | 10,100 | 1,928 |
| 2006-09-28 | 1,850 | 1,895 | 1,850 | 1,890 | 2,500 | 1,890 |
| 2006-09-27 | 1,810 | 1,840 | 1,801 | 1,840 | 3,700 | 1,840 |
| 2006-09-26 | 1,809 | 1,809 | 1,809 | 1,809 | 500 | 1,809 |
| 2006-09-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2006-09-22 | 1,830 | 1,830 | 1,810 | 1,810 | 4,000 | 1,810 |
| 2006-09-21 | 1,770 | 1,840 | 1,770 | 1,821 | 1,100 | 1,821 |
| 2006-09-20 | 1,865 | 1,865 | 1,821 | 1,860 | 1,400 | 1,860 |
| 2006-09-19 | 1,890 | 1,895 | 1,860 | 1,895 | 1,300 | 1,895 |
| 2006-09-15 | 1,899 | 1,899 | 1,871 | 1,890 | 1,900 | 1,890 |
| 2006-09-14 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2006-09-13 | 1,909 | 1,910 | 1,870 | 1,870 | 7,700 | 1,870 |
| 2006-09-12 | 1,919 | 1,919 | 1,880 | 1,900 | 1,600 | 1,900 |
| 2006-09-11 | 1,860 | 1,880 | 1,860 | 1,880 | 700 | 1,880 |
| 2006-09-06 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 | 1,880 |
| 2006-09-05 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2006-09-04 | 1,901 | 1,902 | 1,900 | 1,900 | 5,300 | 1,900 |
| 2006-09-01 | 1,899 | 1,930 | 1,899 | 1,920 | 9,000 | 1,920 |
| 2006-08-31 | 1,920 | 1,970 | 1,915 | 1,965 | 7,900 | 1,965 |
| 2006-08-30 | 1,889 | 1,920 | 1,865 | 1,910 | 6,400 | 1,910 |
| 2006-08-29 | 1,850 | 1,899 | 1,850 | 1,890 | 4,600 | 1,890 |
| 2006-08-28 | 1,800 | 1,860 | 1,800 | 1,850 | 10,300 | 1,850 |
| 2006-08-25 | 1,798 | 1,798 | 1,770 | 1,772 | 700 | 1,772 |
| 2006-08-24 | 1,808 | 1,808 | 1,805 | 1,805 | 400 | 1,805 |
| 2006-08-23 | 1,817 | 1,817 | 1,780 | 1,817 | 4,800 | 1,817 |
| 2006-08-21 | 1,788 | 1,850 | 1,788 | 1,850 | 3,600 | 1,850 |
| 2006-08-18 | 1,779 | 1,788 | 1,750 | 1,788 | 11,200 | 1,788 |
| 2006-08-17 | 1,780 | 1,780 | 1,741 | 1,765 | 1,500 | 1,765 |
| 2006-08-16 | 1,748 | 1,770 | 1,710 | 1,770 | 9,700 | 1,770 |
| 2006-08-14 | 1,708 | 1,729 | 1,695 | 1,729 | 2,400 | 1,729 |
| 2006-08-11 | 1,708 | 1,708 | 1,690 | 1,708 | 7,300 | 1,708 |
| 2006-08-10 | 1,709 | 1,710 | 1,680 | 1,700 | 10,500 | 1,700 |
| 2006-08-09 | 1,660 | 1,711 | 1,660 | 1,710 | 2,700 | 1,710 |
| 2006-08-08 | 1,672 | 1,672 | 1,672 | 1,672 | 300 | 1,672 |
| 2006-08-07 | 1,680 | 1,690 | 1,680 | 1,690 | 2,900 | 1,690 |
| 2006-08-04 | 1,730 | 1,730 | 1,699 | 1,714 | 2,200 | 1,714 |
| 2006-08-02 | 1,776 | 1,777 | 1,776 | 1,777 | 900 | 1,777 |
| 2006-08-01 | 1,740 | 1,788 | 1,740 | 1,788 | 2,500 | 1,788 |
| 2006-07-31 | 1,797 | 1,820 | 1,751 | 1,810 | 13,000 | 1,810 |
| 2006-07-28 | 1,695 | 1,770 | 1,695 | 1,770 | 10,000 | 1,770 |
| 2006-07-27 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2006-07-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-07-24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-07-21 | 1,581 | 1,600 | 1,581 | 1,590 | 4,000 | 1,590 |
| 2006-07-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-07-19 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 1,600 |
| 2006-07-18 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 | 1,620 |
| 2006-07-14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2006-07-12 | 1,610 | 1,660 | 1,610 | 1,660 | 6,000 | 1,660 |
| 2006-07-11 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2006-07-10 | 1,629 | 1,630 | 1,629 | 1,630 | 2,000 | 1,630 |
| 2006-07-07 | 1,635 | 1,635 | 1,561 | 1,621 | 7,000 | 1,621 |
| 2006-07-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2006-07-05 | 1,750 | 1,790 | 1,660 | 1,670 | 34,000 | 1,670 |
| 2006-07-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2006-06-30 | 1,590 | 1,650 | 1,590 | 1,650 | 8,000 | 1,650 |
| 2006-06-29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2006-06-28 | 1,551 | 1,551 | 1,541 | 1,550 | 5,000 | 1,550 |
| 2006-06-26 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2006-06-23 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 1,570 |
| 2006-06-22 | 1,532 | 1,570 | 1,532 | 1,570 | 2,000 | 1,570 |
| 2006-06-20 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2006-06-19 | 1,580 | 1,620 | 1,580 | 1,620 | 3,000 | 1,620 |
| 2006-06-16 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 | 1,520 |
| 2006-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-06-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-06-09 | 1,460 | 1,560 | 1,446 | 1,560 | 13,000 | 1,560 |
| 2006-06-08 | 1,501 | 1,510 | 1,490 | 1,490 | 8,000 | 1,490 |
| 2006-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-06-06 | 1,561 | 1,561 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2006-06-05 | 1,583 | 1,585 | 1,561 | 1,565 | 4,000 | 1,565 |
| 2006-06-02 | 1,580 | 1,581 | 1,551 | 1,560 | 20,000 | 1,560 |
| 2006-06-01 | 1,580 | 1,590 | 1,561 | 1,570 | 23,000 | 1,570 |
| 2006-05-31 | 1,580 | 1,610 | 1,580 | 1,610 | 9,000 | 1,610 |
| 2006-05-30 | 1,600 | 1,625 | 1,580 | 1,580 | 15,000 | 1,580 |
| 2006-05-29 | 1,625 | 1,625 | 1,625 | 1,625 | 2,000 | 1,625 |
| 2006-05-26 | 1,628 | 1,653 | 1,628 | 1,653 | 6,000 | 1,653 |
| 2006-05-24 | 1,601 | 1,689 | 1,601 | 1,688 | 9,000 | 1,688 |
| 2006-05-23 | 1,600 | 1,630 | 1,550 | 1,630 | 12,000 | 1,630 |
| 2006-05-22 | 1,700 | 1,702 | 1,614 | 1,615 | 30,000 | 1,615 |
| 2006-05-19 | 1,685 | 1,711 | 1,679 | 1,710 | 24,000 | 1,710 |
| 2006-05-18 | 1,671 | 1,706 | 1,650 | 1,685 | 18,000 | 1,685 |
| 2006-05-17 | 1,799 | 1,800 | 1,671 | 1,705 | 30,000 | 1,705 |
| 2006-05-16 | 1,899 | 1,900 | 1,810 | 1,810 | 21,000 | 1,810 |
| 2006-05-15 | 1,939 | 1,939 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2006-05-12 | 1,875 | 1,890 | 1,809 | 1,890 | 28,000 | 1,890 |
| 2006-05-11 | 1,984 | 1,985 | 1,850 | 1,918 | 30,000 | 1,918 |
| 2006-05-10 | 1,929 | 1,985 | 1,929 | 1,985 | 42,000 | 1,985 |
| 2006-05-09 | 1,859 | 1,929 | 1,859 | 1,920 | 8,000 | 1,920 |
| 2006-05-08 | 1,849 | 1,899 | 1,849 | 1,890 | 12,000 | 1,890 |
| 2006-05-02 | 1,900 | 1,975 | 1,850 | 1,880 | 22,000 | 1,880 |
| 2006-05-01 | 1,930 | 1,991 | 1,921 | 1,974 | 67,000 | 1,974 |
| 2006-04-28 | 1,904 | 1,960 | 1,880 | 1,910 | 131,000 | 1,910 |
| 2006-04-27 | 1,744 | 1,800 | 1,744 | 1,790 | 22,000 | 1,790 |
| 2006-04-26 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 | 1,761 |
| 2006-04-25 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2006-04-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2006-04-20 | 1,742 | 1,742 | 1,740 | 1,740 | 5,000 | 1,740 |
| 2006-04-18 | 1,750 | 1,750 | 1,740 | 1,741 | 9,000 | 1,741 |
| 2006-04-17 | 1,700 | 1,745 | 1,700 | 1,743 | 15,000 | 1,743 |
| 2006-04-13 | 1,719 | 1,720 | 1,714 | 1,715 | 8,000 | 1,715 |
| 2006-04-12 | 1,713 | 1,720 | 1,713 | 1,720 | 3,000 | 1,720 |
| 2006-04-11 | 1,720 | 1,721 | 1,720 | 1,721 | 3,000 | 1,721 |
| 2006-04-10 | 1,715 | 1,721 | 1,715 | 1,720 | 10,000 | 1,720 |
| 2006-04-07 | 1,715 | 1,730 | 1,715 | 1,730 | 3,000 | 1,730 |
| 2006-04-06 | 1,700 | 1,715 | 1,700 | 1,715 | 6,000 | 1,715 |
| 2006-04-05 | 1,710 | 1,730 | 1,710 | 1,725 | 14,000 | 1,725 |
| 2006-04-04 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2006-04-03 | 1,758 | 1,758 | 1,740 | 1,745 | 3,000 | 1,745 |
| 2006-03-31 | 1,710 | 1,780 | 1,680 | 1,760 | 62,000 | 1,760 |
| 2006-03-29 | 1,710 | 1,730 | 1,700 | 1,730 | 14,000 | 1,730 |
| 2006-03-28 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2006-03-27 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,750 |
| 2006-03-24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2006-03-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2006-03-22 | 1,749 | 1,757 | 1,740 | 1,757 | 3,000 | 1,757 |
| 2006-03-20 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2006-03-17 | 1,711 | 1,720 | 1,711 | 1,720 | 2,000 | 1,720 |
| 2006-03-16 | 1,715 | 1,730 | 1,715 | 1,720 | 6,000 | 1,720 |
| 2006-03-14 | 1,771 | 1,771 | 1,745 | 1,745 | 3,000 | 1,745 |
| 2006-03-13 | 1,770 | 1,771 | 1,770 | 1,771 | 3,000 | 1,771 |
| 2006-03-10 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2006-03-08 | 1,760 | 1,795 | 1,750 | 1,795 | 5,000 | 1,795 |
| 2006-03-07 | 1,760 | 1,801 | 1,760 | 1,800 | 4,000 | 1,800 |
| 2006-03-06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2006-03-03 | 1,800 | 1,801 | 1,750 | 1,750 | 9,000 | 1,750 |
| 2006-03-02 | 1,800 | 1,900 | 1,730 | 1,800 | 9,000 | 1,800 |
| 2006-03-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2006-02-28 | 1,870 | 1,910 | 1,870 | 1,910 | 4,000 | 1,910 |
| 2006-02-27 | 1,900 | 1,901 | 1,900 | 1,900 | 11,000 | 1,900 |
| 2006-02-24 | 1,800 | 1,900 | 1,770 | 1,900 | 31,000 | 1,900 |
| 2006-02-23 | 1,750 | 1,760 | 1,665 | 1,700 | 9,000 | 1,700 |
| 2006-02-22 | 1,750 | 1,750 | 1,661 | 1,720 | 12,000 | 1,720 |
| 2006-02-21 | 1,750 | 1,770 | 1,700 | 1,750 | 13,000 | 1,750 |
| 2006-02-20 | 1,800 | 1,879 | 1,800 | 1,879 | 5,000 | 1,879 |
| 2006-02-17 | 1,800 | 1,880 | 1,750 | 1,879 | 14,000 | 1,879 |
| 2006-02-16 | 1,830 | 1,879 | 1,830 | 1,879 | 2,000 | 1,879 |
| 2006-02-15 | 1,880 | 1,895 | 1,879 | 1,895 | 8,000 | 1,895 |
| 2006-02-14 | 1,800 | 1,880 | 1,800 | 1,880 | 25,000 | 1,880 |
| 2006-02-13 | 1,940 | 1,950 | 1,840 | 1,880 | 14,000 | 1,880 |
| 2006-02-10 | 1,955 | 1,990 | 1,939 | 1,980 | 21,000 | 1,980 |
| 2006-02-09 | 2,005 | 2,005 | 1,950 | 1,981 | 23,000 | 1,981 |
| 2006-02-08 | 1,998 | 2,015 | 1,971 | 1,972 | 33,000 | 1,972 |
| 2006-02-07 | 1,935 | 1,980 | 1,935 | 1,980 | 27,000 | 1,980 |
| 2006-02-06 | 1,935 | 1,935 | 1,880 | 1,935 | 21,000 | 1,935 |
| 2006-02-03 | 1,989 | 1,989 | 1,860 | 1,935 | 30,000 | 1,935 |
| 2006-02-02 | 2,045 | 2,095 | 1,975 | 1,980 | 138,000 | 1,980 |
| 2006-02-01 | 1,929 | 1,929 | 1,917 | 1,919 | 7,000 | 1,919 |
| 2006-01-31 | 1,899 | 1,940 | 1,899 | 1,910 | 15,000 | 1,910 |
| 2006-01-30 | 1,815 | 1,890 | 1,815 | 1,880 | 15,000 | 1,880 |
| 2006-01-27 | 1,800 | 1,810 | 1,790 | 1,805 | 9,000 | 1,805 |
| 2006-01-26 | 1,769 | 1,798 | 1,769 | 1,790 | 11,000 | 1,790 |
| 2006-01-25 | 1,800 | 1,820 | 1,790 | 1,800 | 7,000 | 1,800 |
| 2006-01-24 | 1,800 | 1,810 | 1,780 | 1,810 | 7,000 | 1,810 |
| 2006-01-23 | 1,849 | 1,850 | 1,790 | 1,790 | 23,000 | 1,790 |
| 2006-01-20 | 1,800 | 1,891 | 1,800 | 1,850 | 33,000 | 1,850 |
| 2006-01-19 | 1,750 | 1,880 | 1,750 | 1,787 | 28,000 | 1,787 |
| 2006-01-18 | 1,870 | 1,870 | 1,600 | 1,800 | 61,000 | 1,800 |
| 2006-01-17 | 1,930 | 1,950 | 1,886 | 1,900 | 30,000 | 1,900 |
| 2006-01-16 | 1,979 | 2,020 | 1,950 | 1,985 | 20,000 | 1,985 |
| 2006-01-13 | 2,025 | 2,045 | 1,999 | 2,020 | 18,000 | 2,020 |
| 2006-01-12 | 2,050 | 2,050 | 2,040 | 2,045 | 5,000 | 2,045 |
| 2006-01-11 | 2,050 | 2,065 | 2,045 | 2,050 | 23,000 | 2,050 |
| 2006-01-10 | 1,950 | 2,000 | 1,945 | 2,000 | 35,000 | 2,000 |
| 2006-01-06 | 1,959 | 1,959 | 1,930 | 1,945 | 6,000 | 1,945 |
| 2006-01-05 | 1,955 | 1,955 | 1,945 | 1,950 | 11,000 | 1,950 |
| 2006-01-04 | 1,944 | 1,965 | 1,925 | 1,945 | 17,000 | 1,945 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
