7970 信越ポリマー(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 | 1,662 | 1,674 | 1,660 | 1,665 | 77,900 | 1,665 |
| 2006-12-28 | 1,685 | 1,696 | 1,671 | 1,676 | 98,200 | 1,676 |
| 2006-12-27 | 1,688 | 1,706 | 1,667 | 1,695 | 247,100 | 1,695 |
| 2006-12-26 | 1,645 | 1,675 | 1,635 | 1,670 | 141,200 | 1,670 |
| 2006-12-25 | 1,686 | 1,686 | 1,655 | 1,656 | 91,000 | 1,656 |
| 2006-12-22 | 1,657 | 1,688 | 1,655 | 1,674 | 275,900 | 1,674 |
| 2006-12-21 | 1,677 | 1,690 | 1,660 | 1,671 | 181,700 | 1,671 |
| 2006-12-20 | 1,668 | 1,689 | 1,664 | 1,687 | 199,500 | 1,687 |
| 2006-12-19 | 1,666 | 1,686 | 1,651 | 1,664 | 274,000 | 1,664 |
| 2006-12-18 | 1,675 | 1,676 | 1,667 | 1,671 | 187,400 | 1,671 |
| 2006-12-15 | 1,684 | 1,684 | 1,659 | 1,665 | 229,300 | 1,665 |
| 2006-12-14 | 1,645 | 1,677 | 1,635 | 1,674 | 329,600 | 1,674 |
| 2006-12-13 | 1,630 | 1,651 | 1,619 | 1,650 | 211,400 | 1,650 |
| 2006-12-12 | 1,658 | 1,658 | 1,623 | 1,635 | 282,100 | 1,635 |
| 2006-12-11 | 1,670 | 1,670 | 1,654 | 1,659 | 201,700 | 1,659 |
| 2006-12-08 | 1,650 | 1,663 | 1,639 | 1,654 | 385,900 | 1,654 |
| 2006-12-07 | 1,624 | 1,645 | 1,618 | 1,638 | 304,200 | 1,638 |
| 2006-12-06 | 1,616 | 1,632 | 1,605 | 1,629 | 380,900 | 1,629 |
| 2006-12-05 | 1,585 | 1,627 | 1,568 | 1,606 | 591,700 | 1,606 |
| 2006-12-04 | 1,575 | 1,583 | 1,554 | 1,561 | 396,900 | 1,561 |
| 2006-12-01 | 1,593 | 1,597 | 1,566 | 1,570 | 460,700 | 1,570 |
| 2006-11-30 | 1,600 | 1,604 | 1,580 | 1,588 | 193,900 | 1,588 |
| 2006-11-29 | 1,590 | 1,595 | 1,576 | 1,582 | 298,100 | 1,582 |
| 2006-11-28 | 1,537 | 1,566 | 1,527 | 1,565 | 309,500 | 1,565 |
| 2006-11-27 | 1,537 | 1,544 | 1,515 | 1,539 | 236,600 | 1,539 |
| 2006-11-24 | 1,550 | 1,550 | 1,526 | 1,539 | 294,300 | 1,539 |
| 2006-11-22 | 1,509 | 1,538 | 1,502 | 1,530 | 309,000 | 1,530 |
| 2006-11-21 | 1,549 | 1,555 | 1,520 | 1,527 | 375,200 | 1,527 |
| 2006-11-20 | 1,548 | 1,576 | 1,519 | 1,520 | 412,300 | 1,520 |
| 2006-11-17 | 1,575 | 1,579 | 1,545 | 1,548 | 323,600 | 1,548 |
| 2006-11-16 | 1,590 | 1,605 | 1,571 | 1,577 | 586,600 | 1,577 |
| 2006-11-15 | 1,630 | 1,634 | 1,615 | 1,615 | 329,700 | 1,615 |
| 2006-11-14 | 1,605 | 1,640 | 1,604 | 1,615 | 336,500 | 1,615 |
| 2006-11-13 | 1,624 | 1,624 | 1,582 | 1,590 | 368,300 | 1,590 |
| 2006-11-10 | 1,665 | 1,668 | 1,623 | 1,654 | 309,800 | 1,654 |
| 2006-11-09 | 1,650 | 1,680 | 1,636 | 1,654 | 312,200 | 1,654 |
| 2006-11-08 | 1,651 | 1,658 | 1,625 | 1,646 | 328,100 | 1,646 |
| 2006-11-07 | 1,673 | 1,688 | 1,648 | 1,657 | 347,200 | 1,657 |
| 2006-11-06 | 1,690 | 1,690 | 1,649 | 1,673 | 349,000 | 1,673 |
| 2006-11-02 | 1,704 | 1,704 | 1,676 | 1,696 | 283,400 | 1,696 |
| 2006-11-01 | 1,685 | 1,719 | 1,661 | 1,685 | 545,300 | 1,685 |
| 2006-10-31 | 1,660 | 1,684 | 1,639 | 1,655 | 542,700 | 1,655 |
| 2006-10-30 | 1,686 | 1,703 | 1,651 | 1,663 | 488,700 | 1,663 |
| 2006-10-27 | 1,696 | 1,707 | 1,673 | 1,682 | 450,300 | 1,682 |
| 2006-10-26 | 1,707 | 1,725 | 1,667 | 1,692 | 722,900 | 1,692 |
| 2006-10-25 | 1,776 | 1,787 | 1,688 | 1,707 | 1,016,700 | 1,707 |
| 2006-10-24 | 1,866 | 1,912 | 1,752 | 1,767 | 2,169,500 | 1,767 |
| 2006-10-23 | 1,740 | 1,854 | 1,731 | 1,854 | 1,922,800 | 1,854 |
| 2006-10-20 | 1,661 | 1,716 | 1,661 | 1,710 | 1,523,500 | 1,710 |
| 2006-10-19 | 1,607 | 1,630 | 1,597 | 1,611 | 326,400 | 1,611 |
| 2006-10-18 | 1,622 | 1,630 | 1,584 | 1,606 | 384,200 | 1,606 |
| 2006-10-17 | 1,640 | 1,649 | 1,616 | 1,621 | 311,700 | 1,621 |
| 2006-10-16 | 1,631 | 1,646 | 1,628 | 1,629 | 255,900 | 1,629 |
| 2006-10-13 | 1,592 | 1,625 | 1,574 | 1,623 | 374,700 | 1,623 |
| 2006-10-12 | 1,551 | 1,584 | 1,546 | 1,555 | 290,700 | 1,555 |
| 2006-10-11 | 1,625 | 1,625 | 1,560 | 1,565 | 262,400 | 1,565 |
| 2006-10-10 | 1,610 | 1,629 | 1,601 | 1,606 | 249,500 | 1,606 |
| 2006-10-06 | 1,628 | 1,634 | 1,602 | 1,604 | 174,800 | 1,604 |
| 2006-10-05 | 1,628 | 1,645 | 1,613 | 1,627 | 436,400 | 1,627 |
| 2006-10-04 | 1,652 | 1,655 | 1,594 | 1,605 | 688,400 | 1,605 |
| 2006-10-03 | 1,695 | 1,696 | 1,647 | 1,662 | 300,200 | 1,662 |
| 2006-10-02 | 1,700 | 1,725 | 1,688 | 1,695 | 358,600 | 1,695 |
| 2006-09-29 | 1,698 | 1,715 | 1,689 | 1,698 | 455,800 | 1,698 |
| 2006-09-28 | 1,700 | 1,705 | 1,676 | 1,699 | 213,700 | 1,699 |
| 2006-09-27 | 1,699 | 1,723 | 1,688 | 1,700 | 462,200 | 1,700 |
| 2006-09-26 | 1,691 | 1,727 | 1,680 | 1,688 | 461,100 | 1,688 |
| 2006-09-25 | 1,750 | 1,766 | 1,668 | 1,724 | 413,500 | 1,724 |
| 2006-09-22 | 1,795 | 1,831 | 1,746 | 1,781 | 596,200 | 1,781 |
| 2006-09-21 | 1,918 | 1,923 | 1,853 | 1,866 | 279,200 | 1,866 |
| 2006-09-20 | 1,900 | 1,974 | 1,898 | 1,923 | 908,400 | 1,923 |
| 2006-09-19 | 1,850 | 1,878 | 1,846 | 1,878 | 264,000 | 1,878 |
| 2006-09-15 | 1,827 | 1,846 | 1,805 | 1,845 | 100,000 | 1,845 |
| 2006-09-14 | 1,812 | 1,828 | 1,810 | 1,825 | 87,300 | 1,825 |
| 2006-09-13 | 1,806 | 1,815 | 1,770 | 1,804 | 81,100 | 1,804 |
| 2006-09-12 | 1,790 | 1,812 | 1,760 | 1,776 | 75,200 | 1,776 |
| 2006-09-11 | 1,825 | 1,827 | 1,778 | 1,786 | 58,400 | 1,786 |
| 2006-09-08 | 1,809 | 1,825 | 1,803 | 1,819 | 161,500 | 1,819 |
| 2006-09-07 | 1,831 | 1,838 | 1,800 | 1,803 | 81,600 | 1,803 |
| 2006-09-06 | 1,828 | 1,854 | 1,825 | 1,850 | 185,900 | 1,850 |
| 2006-09-05 | 1,818 | 1,834 | 1,816 | 1,830 | 236,300 | 1,830 |
| 2006-09-04 | 1,795 | 1,815 | 1,795 | 1,807 | 155,400 | 1,807 |
| 2006-09-01 | 1,790 | 1,809 | 1,779 | 1,795 | 103,800 | 1,795 |
| 2006-08-31 | 1,770 | 1,810 | 1,769 | 1,800 | 69,100 | 1,800 |
| 2006-08-30 | 1,797 | 1,798 | 1,769 | 1,784 | 54,200 | 1,784 |
| 2006-08-29 | 1,776 | 1,795 | 1,764 | 1,784 | 73,800 | 1,784 |
| 2006-08-28 | 1,800 | 1,811 | 1,750 | 1,757 | 84,100 | 1,757 |
| 2006-08-25 | 1,800 | 1,811 | 1,782 | 1,800 | 115,900 | 1,800 |
| 2006-08-24 | 1,790 | 1,796 | 1,768 | 1,792 | 118,000 | 1,792 |
| 2006-08-23 | 1,806 | 1,818 | 1,780 | 1,788 | 89,700 | 1,788 |
| 2006-08-22 | 1,800 | 1,810 | 1,780 | 1,805 | 61,400 | 1,805 |
| 2006-08-21 | 1,830 | 1,830 | 1,801 | 1,806 | 63,100 | 1,806 |
| 2006-08-18 | 1,826 | 1,830 | 1,800 | 1,824 | 106,000 | 1,824 |
| 2006-08-17 | 1,849 | 1,855 | 1,828 | 1,837 | 110,600 | 1,837 |
| 2006-08-16 | 1,835 | 1,845 | 1,825 | 1,840 | 100,800 | 1,840 |
| 2006-08-15 | 1,818 | 1,823 | 1,800 | 1,820 | 101,900 | 1,820 |
| 2006-08-14 | 1,751 | 1,800 | 1,751 | 1,798 | 97,400 | 1,798 |
| 2006-08-11 | 1,770 | 1,778 | 1,747 | 1,748 | 165,800 | 1,748 |
| 2006-08-10 | 1,740 | 1,790 | 1,740 | 1,769 | 243,300 | 1,769 |
| 2006-08-09 | 1,767 | 1,767 | 1,713 | 1,741 | 161,200 | 1,741 |
| 2006-08-08 | 1,718 | 1,777 | 1,705 | 1,776 | 124,500 | 1,776 |
| 2006-08-07 | 1,765 | 1,788 | 1,730 | 1,730 | 156,000 | 1,730 |
| 2006-08-04 | 1,830 | 1,830 | 1,777 | 1,795 | 138,500 | 1,795 |
| 2006-08-03 | 1,814 | 1,837 | 1,799 | 1,822 | 151,700 | 1,822 |
| 2006-08-02 | 1,799 | 1,814 | 1,775 | 1,809 | 98,900 | 1,809 |
| 2006-08-01 | 1,824 | 1,840 | 1,790 | 1,814 | 191,600 | 1,814 |
| 2006-07-31 | 1,826 | 1,834 | 1,792 | 1,801 | 144,700 | 1,801 |
| 2006-07-28 | 1,753 | 1,790 | 1,752 | 1,780 | 185,500 | 1,780 |
| 2006-07-27 | 1,750 | 1,770 | 1,730 | 1,740 | 262,900 | 1,740 |
| 2006-07-26 | 1,762 | 1,785 | 1,743 | 1,747 | 218,400 | 1,747 |
| 2006-07-25 | 1,735 | 1,777 | 1,723 | 1,736 | 198,000 | 1,736 |
| 2006-07-24 | 1,690 | 1,734 | 1,682 | 1,731 | 189,100 | 1,731 |
| 2006-07-21 | 1,700 | 1,711 | 1,670 | 1,684 | 173,200 | 1,684 |
| 2006-07-20 | 1,710 | 1,715 | 1,655 | 1,700 | 268,500 | 1,700 |
| 2006-07-19 | 1,527 | 1,613 | 1,527 | 1,590 | 184,100 | 1,590 |
| 2006-07-18 | 1,602 | 1,602 | 1,524 | 1,529 | 92,400 | 1,529 |
| 2006-07-14 | 1,612 | 1,659 | 1,608 | 1,627 | 94,400 | 1,627 |
| 2006-07-13 | 1,678 | 1,700 | 1,651 | 1,670 | 111,000 | 1,670 |
| 2006-07-12 | 1,700 | 1,712 | 1,680 | 1,707 | 129,100 | 1,707 |
| 2006-07-11 | 1,734 | 1,734 | 1,677 | 1,713 | 125,000 | 1,713 |
| 2006-07-10 | 1,655 | 1,730 | 1,623 | 1,726 | 151,100 | 1,726 |
| 2006-07-07 | 1,680 | 1,689 | 1,654 | 1,663 | 82,700 | 1,663 |
| 2006-07-06 | 1,680 | 1,694 | 1,658 | 1,675 | 128,200 | 1,675 |
| 2006-07-05 | 1,710 | 1,720 | 1,695 | 1,706 | 93,900 | 1,706 |
| 2006-07-04 | 1,740 | 1,750 | 1,717 | 1,730 | 137,300 | 1,730 |
| 2006-07-03 | 1,670 | 1,734 | 1,660 | 1,730 | 232,300 | 1,730 |
| 2006-06-30 | 1,630 | 1,658 | 1,626 | 1,650 | 155,500 | 1,650 |
| 2006-06-29 | 1,595 | 1,627 | 1,595 | 1,612 | 177,600 | 1,612 |
| 2006-06-28 | 1,588 | 1,618 | 1,586 | 1,598 | 81,400 | 1,598 |
| 2006-06-27 | 1,630 | 1,632 | 1,615 | 1,625 | 93,000 | 1,625 |
| 2006-06-26 | 1,611 | 1,634 | 1,591 | 1,620 | 116,200 | 1,620 |
| 2006-06-23 | 1,620 | 1,642 | 1,605 | 1,641 | 134,800 | 1,641 |
| 2006-06-22 | 1,621 | 1,654 | 1,620 | 1,654 | 121,800 | 1,654 |
| 2006-06-21 | 1,625 | 1,635 | 1,582 | 1,601 | 95,100 | 1,601 |
| 2006-06-20 | 1,620 | 1,634 | 1,608 | 1,619 | 94,700 | 1,619 |
| 2006-06-19 | 1,631 | 1,654 | 1,620 | 1,625 | 94,600 | 1,625 |
| 2006-06-16 | 1,600 | 1,635 | 1,600 | 1,627 | 227,600 | 1,627 |
| 2006-06-15 | 1,546 | 1,570 | 1,511 | 1,570 | 182,700 | 1,570 |
| 2006-06-14 | 1,430 | 1,482 | 1,421 | 1,467 | 317,000 | 1,467 |
| 2006-06-13 | 1,525 | 1,535 | 1,446 | 1,447 | 98,100 | 1,447 |
| 2006-06-12 | 1,506 | 1,557 | 1,506 | 1,544 | 130,100 | 1,544 |
| 2006-06-09 | 1,531 | 1,559 | 1,503 | 1,533 | 172,200 | 1,533 |
| 2006-06-08 | 1,540 | 1,557 | 1,480 | 1,508 | 234,600 | 1,508 |
| 2006-06-07 | 1,630 | 1,653 | 1,550 | 1,567 | 159,000 | 1,567 |
| 2006-06-06 | 1,651 | 1,660 | 1,623 | 1,634 | 83,200 | 1,634 |
| 2006-06-05 | 1,687 | 1,688 | 1,651 | 1,663 | 159,300 | 1,663 |
| 2006-06-02 | 1,661 | 1,675 | 1,581 | 1,665 | 261,300 | 1,665 |
| 2006-06-01 | 1,720 | 1,720 | 1,640 | 1,652 | 169,900 | 1,652 |
| 2006-05-31 | 1,670 | 1,730 | 1,660 | 1,698 | 101,800 | 1,698 |
| 2006-05-30 | 1,734 | 1,767 | 1,731 | 1,742 | 99,100 | 1,742 |
| 2006-05-29 | 1,820 | 1,820 | 1,761 | 1,764 | 151,400 | 1,764 |
| 2006-05-26 | 1,760 | 1,794 | 1,726 | 1,768 | 224,100 | 1,768 |
| 2006-05-25 | 1,747 | 1,776 | 1,728 | 1,772 | 260,100 | 1,772 |
| 2006-05-24 | 1,686 | 1,730 | 1,686 | 1,727 | 96,700 | 1,727 |
| 2006-05-23 | 1,720 | 1,727 | 1,680 | 1,702 | 216,700 | 1,702 |
| 2006-05-22 | 1,848 | 1,848 | 1,761 | 1,768 | 139,700 | 1,768 |
| 2006-05-19 | 1,756 | 1,770 | 1,732 | 1,766 | 241,100 | 1,766 |
| 2006-05-18 | 1,800 | 1,802 | 1,760 | 1,786 | 177,100 | 1,786 |
| 2006-05-17 | 1,800 | 1,835 | 1,791 | 1,830 | 91,100 | 1,830 |
| 2006-05-16 | 1,876 | 1,900 | 1,783 | 1,790 | 180,000 | 1,790 |
| 2006-05-15 | 1,835 | 1,886 | 1,826 | 1,866 | 135,400 | 1,866 |
| 2006-05-12 | 1,871 | 1,871 | 1,826 | 1,850 | 129,600 | 1,850 |
| 2006-05-11 | 1,902 | 1,919 | 1,887 | 1,894 | 162,500 | 1,894 |
| 2006-05-10 | 1,936 | 1,952 | 1,880 | 1,924 | 350,300 | 1,924 |
| 2006-05-09 | 2,005 | 2,010 | 1,946 | 1,961 | 252,800 | 1,961 |
| 2006-05-08 | 1,998 | 2,030 | 1,981 | 2,005 | 391,900 | 2,005 |
| 2006-05-02 | 1,979 | 1,988 | 1,961 | 1,987 | 145,000 | 1,987 |
| 2006-05-01 | 1,980 | 2,000 | 1,941 | 1,992 | 359,000 | 1,992 |
| 2006-04-28 | 1,965 | 1,978 | 1,932 | 1,964 | 395,400 | 1,964 |
| 2006-04-27 | 1,921 | 1,990 | 1,911 | 1,987 | 456,900 | 1,987 |
| 2006-04-26 | 1,900 | 1,924 | 1,885 | 1,906 | 158,200 | 1,906 |
| 2006-04-25 | 1,857 | 1,894 | 1,837 | 1,880 | 174,700 | 1,880 |
| 2006-04-24 | 1,850 | 1,882 | 1,810 | 1,857 | 214,500 | 1,857 |
| 2006-04-21 | 1,835 | 1,892 | 1,827 | 1,890 | 198,500 | 1,890 |
| 2006-04-20 | 1,910 | 1,910 | 1,842 | 1,865 | 191,200 | 1,865 |
| 2006-04-19 | 1,901 | 1,916 | 1,866 | 1,890 | 146,900 | 1,890 |
| 2006-04-18 | 1,802 | 1,866 | 1,800 | 1,859 | 148,300 | 1,859 |
| 2006-04-17 | 1,876 | 1,890 | 1,830 | 1,840 | 136,100 | 1,840 |
| 2006-04-14 | 1,893 | 1,895 | 1,870 | 1,870 | 107,900 | 1,870 |
| 2006-04-13 | 1,850 | 1,885 | 1,804 | 1,858 | 244,900 | 1,858 |
| 2006-04-12 | 1,890 | 1,891 | 1,835 | 1,845 | 226,500 | 1,845 |
| 2006-04-11 | 1,902 | 1,936 | 1,880 | 1,899 | 244,300 | 1,899 |
| 2006-04-10 | 1,937 | 1,959 | 1,908 | 1,910 | 272,100 | 1,910 |
| 2006-04-07 | 1,941 | 1,965 | 1,941 | 1,965 | 216,700 | 1,965 |
| 2006-04-06 | 1,920 | 1,960 | 1,914 | 1,950 | 370,600 | 1,950 |
| 2006-04-05 | 1,950 | 1,965 | 1,925 | 1,925 | 615,200 | 1,925 |
| 2006-04-04 | 1,850 | 1,873 | 1,830 | 1,865 | 218,300 | 1,865 |
| 2006-04-03 | 1,836 | 1,873 | 1,819 | 1,860 | 264,300 | 1,860 |
| 2006-03-31 | 1,791 | 1,845 | 1,780 | 1,832 | 280,900 | 1,832 |
| 2006-03-30 | 1,745 | 1,790 | 1,736 | 1,780 | 166,300 | 1,780 |
| 2006-03-29 | 1,729 | 1,749 | 1,707 | 1,736 | 94,000 | 1,736 |
| 2006-03-28 | 1,700 | 1,719 | 1,650 | 1,706 | 49,600 | 1,706 |
| 2006-03-27 | 1,690 | 1,729 | 1,690 | 1,716 | 136,000 | 1,716 |
| 2006-03-24 | 1,710 | 1,710 | 1,686 | 1,709 | 65,300 | 1,709 |
| 2006-03-23 | 1,708 | 1,721 | 1,680 | 1,687 | 94,600 | 1,687 |
| 2006-03-22 | 1,694 | 1,709 | 1,672 | 1,704 | 132,800 | 1,704 |
| 2006-03-20 | 1,640 | 1,695 | 1,640 | 1,694 | 133,500 | 1,694 |
| 2006-03-17 | 1,650 | 1,663 | 1,620 | 1,657 | 81,400 | 1,657 |
| 2006-03-16 | 1,640 | 1,642 | 1,620 | 1,620 | 58,900 | 1,620 |
| 2006-03-15 | 1,648 | 1,649 | 1,622 | 1,629 | 46,800 | 1,629 |
| 2006-03-14 | 1,660 | 1,660 | 1,620 | 1,623 | 58,000 | 1,623 |
| 2006-03-13 | 1,638 | 1,650 | 1,615 | 1,648 | 147,300 | 1,648 |
| 2006-03-10 | 1,619 | 1,635 | 1,580 | 1,598 | 199,600 | 1,598 |
| 2006-03-09 | 1,545 | 1,608 | 1,544 | 1,606 | 97,900 | 1,606 |
| 2006-03-08 | 1,615 | 1,625 | 1,525 | 1,547 | 268,300 | 1,547 |
| 2006-03-07 | 1,619 | 1,637 | 1,604 | 1,625 | 144,700 | 1,625 |
| 2006-03-06 | 1,589 | 1,634 | 1,533 | 1,628 | 122,800 | 1,628 |
| 2006-03-03 | 1,642 | 1,669 | 1,618 | 1,630 | 272,400 | 1,630 |
| 2006-03-02 | 1,645 | 1,688 | 1,625 | 1,660 | 253,100 | 1,660 |
| 2006-03-01 | 1,650 | 1,650 | 1,601 | 1,606 | 203,100 | 1,606 |
| 2006-02-28 | 1,631 | 1,658 | 1,584 | 1,643 | 179,900 | 1,643 |
| 2006-02-27 | 1,661 | 1,678 | 1,630 | 1,630 | 163,400 | 1,630 |
| 2006-02-24 | 1,589 | 1,678 | 1,565 | 1,661 | 285,600 | 1,661 |
| 2006-02-23 | 1,565 | 1,609 | 1,530 | 1,585 | 268,500 | 1,585 |
| 2006-02-22 | 1,520 | 1,553 | 1,475 | 1,509 | 182,000 | 1,509 |
| 2006-02-21 | 1,561 | 1,569 | 1,487 | 1,526 | 277,500 | 1,526 |
| 2006-02-20 | 1,495 | 1,519 | 1,423 | 1,441 | 284,000 | 1,441 |
| 2006-02-17 | 1,575 | 1,605 | 1,510 | 1,555 | 216,300 | 1,555 |
| 2006-02-16 | 1,572 | 1,600 | 1,555 | 1,575 | 156,200 | 1,575 |
| 2006-02-15 | 1,639 | 1,639 | 1,561 | 1,579 | 144,100 | 1,579 |
| 2006-02-14 | 1,569 | 1,600 | 1,531 | 1,590 | 135,600 | 1,590 |
| 2006-02-13 | 1,648 | 1,659 | 1,587 | 1,599 | 188,300 | 1,599 |
| 2006-02-10 | 1,682 | 1,691 | 1,616 | 1,635 | 183,600 | 1,635 |
| 2006-02-09 | 1,647 | 1,697 | 1,640 | 1,681 | 288,600 | 1,681 |
| 2006-02-08 | 1,691 | 1,699 | 1,624 | 1,628 | 306,300 | 1,628 |
| 2006-02-07 | 1,742 | 1,766 | 1,684 | 1,686 | 301,600 | 1,686 |
| 2006-02-06 | 1,777 | 1,777 | 1,722 | 1,742 | 295,200 | 1,742 |
| 2006-02-03 | 1,751 | 1,803 | 1,751 | 1,777 | 231,600 | 1,777 |
| 2006-02-02 | 1,741 | 1,788 | 1,741 | 1,774 | 230,600 | 1,774 |
| 2006-02-01 | 1,783 | 1,783 | 1,751 | 1,751 | 138,100 | 1,751 |
| 2006-01-31 | 1,805 | 1,805 | 1,760 | 1,783 | 123,700 | 1,783 |
| 2006-01-30 | 1,800 | 1,830 | 1,790 | 1,805 | 274,800 | 1,805 |
| 2006-01-27 | 1,767 | 1,774 | 1,731 | 1,755 | 358,800 | 1,755 |
| 2006-01-26 | 1,779 | 1,797 | 1,721 | 1,737 | 232,200 | 1,737 |
| 2006-01-25 | 1,680 | 1,799 | 1,670 | 1,763 | 433,300 | 1,763 |
| 2006-01-24 | 1,685 | 1,686 | 1,651 | 1,671 | 367,700 | 1,671 |
| 2006-01-23 | 1,781 | 1,800 | 1,661 | 1,686 | 766,500 | 1,686 |
| 2006-01-20 | 1,750 | 1,980 | 1,740 | 1,884 | 1,268,700 | 1,884 |
| 2006-01-19 | 1,565 | 1,720 | 1,561 | 1,700 | 267,500 | 1,700 |
| 2006-01-18 | 1,655 | 1,655 | 1,565 | 1,655 | 198,400 | 1,655 |
| 2006-01-17 | 1,652 | 1,710 | 1,640 | 1,652 | 148,100 | 1,652 |
| 2006-01-16 | 1,737 | 1,737 | 1,675 | 1,700 | 169,400 | 1,700 |
| 2006-01-13 | 1,750 | 1,750 | 1,712 | 1,716 | 217,700 | 1,716 |
| 2006-01-12 | 1,735 | 1,770 | 1,730 | 1,763 | 432,300 | 1,763 |
| 2006-01-11 | 1,700 | 1,726 | 1,685 | 1,721 | 320,600 | 1,721 |
| 2006-01-10 | 1,699 | 1,700 | 1,670 | 1,688 | 295,700 | 1,688 |
| 2006-01-06 | 1,603 | 1,664 | 1,603 | 1,649 | 184,600 | 1,649 |
| 2006-01-05 | 1,610 | 1,621 | 1,596 | 1,614 | 212,900 | 1,614 |
| 2006-01-04 | 1,588 | 1,619 | 1,580 | 1,598 | 112,600 | 1,598 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
