8151 (株)東陽テクニカ 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 | 1,475 | 1,479 | 1,468 | 1,477 | 98,700 | 1,477 |
| 2006-12-28 | 1,452 | 1,469 | 1,449 | 1,462 | 196,900 | 1,462 |
| 2006-12-27 | 1,417 | 1,444 | 1,416 | 1,442 | 150,100 | 1,442 |
| 2006-12-26 | 1,400 | 1,408 | 1,400 | 1,406 | 70,200 | 1,406 |
| 2006-12-25 | 1,421 | 1,421 | 1,397 | 1,398 | 216,500 | 1,398 |
| 2006-12-22 | 1,430 | 1,434 | 1,420 | 1,421 | 117,100 | 1,421 |
| 2006-12-21 | 1,410 | 1,437 | 1,410 | 1,425 | 298,700 | 1,425 |
| 2006-12-20 | 1,410 | 1,417 | 1,406 | 1,415 | 79,000 | 1,415 |
| 2006-12-19 | 1,419 | 1,421 | 1,402 | 1,410 | 144,900 | 1,410 |
| 2006-12-18 | 1,420 | 1,432 | 1,415 | 1,419 | 193,700 | 1,419 |
| 2006-12-15 | 1,410 | 1,418 | 1,408 | 1,411 | 79,900 | 1,411 |
| 2006-12-14 | 1,407 | 1,412 | 1,397 | 1,408 | 121,700 | 1,408 |
| 2006-12-13 | 1,400 | 1,412 | 1,395 | 1,409 | 98,100 | 1,409 |
| 2006-12-12 | 1,425 | 1,431 | 1,410 | 1,414 | 144,000 | 1,414 |
| 2006-12-11 | 1,434 | 1,435 | 1,425 | 1,428 | 95,600 | 1,428 |
| 2006-12-08 | 1,428 | 1,428 | 1,417 | 1,425 | 112,600 | 1,425 |
| 2006-12-07 | 1,413 | 1,424 | 1,412 | 1,415 | 96,600 | 1,415 |
| 2006-12-06 | 1,398 | 1,414 | 1,391 | 1,413 | 131,000 | 1,413 |
| 2006-12-05 | 1,387 | 1,397 | 1,382 | 1,389 | 161,800 | 1,389 |
| 2006-12-04 | 1,365 | 1,386 | 1,365 | 1,382 | 141,200 | 1,382 |
| 2006-12-01 | 1,350 | 1,364 | 1,349 | 1,360 | 123,000 | 1,360 |
| 2006-11-30 | 1,355 | 1,357 | 1,336 | 1,346 | 151,000 | 1,346 |
| 2006-11-29 | 1,331 | 1,340 | 1,325 | 1,332 | 140,500 | 1,332 |
| 2006-11-28 | 1,287 | 1,305 | 1,285 | 1,305 | 79,500 | 1,305 |
| 2006-11-27 | 1,288 | 1,306 | 1,276 | 1,305 | 191,600 | 1,305 |
| 2006-11-24 | 1,282 | 1,287 | 1,269 | 1,274 | 93,800 | 1,274 |
| 2006-11-22 | 1,255 | 1,289 | 1,254 | 1,289 | 104,500 | 1,289 |
| 2006-11-21 | 1,271 | 1,290 | 1,255 | 1,257 | 144,700 | 1,257 |
| 2006-11-20 | 1,283 | 1,285 | 1,268 | 1,270 | 181,100 | 1,270 |
| 2006-11-17 | 1,290 | 1,296 | 1,278 | 1,283 | 166,300 | 1,283 |
| 2006-11-16 | 1,320 | 1,322 | 1,296 | 1,300 | 99,100 | 1,300 |
| 2006-11-15 | 1,317 | 1,330 | 1,288 | 1,300 | 179,500 | 1,300 |
| 2006-11-14 | 1,300 | 1,327 | 1,300 | 1,317 | 139,800 | 1,317 |
| 2006-11-13 | 1,298 | 1,298 | 1,276 | 1,288 | 167,500 | 1,288 |
| 2006-11-10 | 1,325 | 1,327 | 1,293 | 1,298 | 182,800 | 1,298 |
| 2006-11-09 | 1,336 | 1,344 | 1,322 | 1,327 | 101,500 | 1,327 |
| 2006-11-08 | 1,350 | 1,354 | 1,320 | 1,321 | 254,100 | 1,321 |
| 2006-11-07 | 1,361 | 1,362 | 1,345 | 1,348 | 112,600 | 1,348 |
| 2006-11-06 | 1,349 | 1,360 | 1,342 | 1,350 | 118,200 | 1,350 |
| 2006-11-02 | 1,351 | 1,360 | 1,342 | 1,352 | 127,200 | 1,352 |
| 2006-11-01 | 1,360 | 1,366 | 1,353 | 1,362 | 120,200 | 1,362 |
| 2006-10-31 | 1,342 | 1,362 | 1,342 | 1,354 | 122,100 | 1,354 |
| 2006-10-30 | 1,378 | 1,379 | 1,336 | 1,340 | 313,500 | 1,340 |
| 2006-10-27 | 1,412 | 1,415 | 1,367 | 1,376 | 307,800 | 1,376 |
| 2006-10-26 | 1,398 | 1,416 | 1,379 | 1,412 | 261,300 | 1,412 |
| 2006-10-25 | 1,427 | 1,434 | 1,391 | 1,394 | 198,500 | 1,394 |
| 2006-10-24 | 1,430 | 1,445 | 1,423 | 1,427 | 116,500 | 1,427 |
| 2006-10-23 | 1,450 | 1,452 | 1,423 | 1,428 | 116,800 | 1,428 |
| 2006-10-20 | 1,450 | 1,460 | 1,440 | 1,441 | 68,100 | 1,441 |
| 2006-10-19 | 1,442 | 1,465 | 1,428 | 1,440 | 124,100 | 1,440 |
| 2006-10-18 | 1,455 | 1,456 | 1,416 | 1,420 | 214,300 | 1,420 |
| 2006-10-17 | 1,488 | 1,488 | 1,455 | 1,457 | 109,900 | 1,457 |
| 2006-10-16 | 1,463 | 1,487 | 1,461 | 1,477 | 133,700 | 1,477 |
| 2006-10-13 | 1,422 | 1,452 | 1,420 | 1,449 | 146,900 | 1,449 |
| 2006-10-12 | 1,400 | 1,409 | 1,365 | 1,397 | 158,900 | 1,397 |
| 2006-10-11 | 1,450 | 1,470 | 1,405 | 1,406 | 187,900 | 1,406 |
| 2006-10-10 | 1,492 | 1,497 | 1,459 | 1,460 | 157,000 | 1,460 |
| 2006-10-06 | 1,500 | 1,506 | 1,490 | 1,506 | 109,300 | 1,506 |
| 2006-10-05 | 1,530 | 1,539 | 1,491 | 1,508 | 193,700 | 1,508 |
| 2006-10-04 | 1,534 | 1,540 | 1,502 | 1,508 | 192,800 | 1,508 |
| 2006-10-03 | 1,555 | 1,567 | 1,538 | 1,541 | 173,200 | 1,541 |
| 2006-10-02 | 1,580 | 1,593 | 1,568 | 1,573 | 195,800 | 1,573 |
| 2006-09-29 | 1,634 | 1,635 | 1,545 | 1,610 | 110,300 | 1,610 |
| 2006-09-28 | 1,640 | 1,640 | 1,626 | 1,638 | 81,800 | 1,638 |
| 2006-09-27 | 1,610 | 1,638 | 1,610 | 1,637 | 147,800 | 1,637 |
| 2006-09-26 | 1,602 | 1,619 | 1,580 | 1,605 | 189,800 | 1,605 |
| 2006-09-25 | 1,692 | 1,692 | 1,662 | 1,669 | 176,400 | 1,669 |
| 2006-09-22 | 1,675 | 1,689 | 1,671 | 1,682 | 108,100 | 1,682 |
| 2006-09-21 | 1,664 | 1,680 | 1,654 | 1,669 | 107,400 | 1,669 |
| 2006-09-20 | 1,663 | 1,663 | 1,650 | 1,661 | 78,400 | 1,661 |
| 2006-09-19 | 1,662 | 1,667 | 1,645 | 1,654 | 116,600 | 1,654 |
| 2006-09-15 | 1,665 | 1,665 | 1,628 | 1,651 | 93,500 | 1,651 |
| 2006-09-14 | 1,678 | 1,678 | 1,660 | 1,674 | 38,000 | 1,674 |
| 2006-09-13 | 1,682 | 1,687 | 1,655 | 1,661 | 66,400 | 1,661 |
| 2006-09-12 | 1,676 | 1,686 | 1,674 | 1,677 | 111,000 | 1,677 |
| 2006-09-11 | 1,680 | 1,684 | 1,665 | 1,669 | 93,400 | 1,669 |
| 2006-09-08 | 1,673 | 1,683 | 1,668 | 1,678 | 154,400 | 1,678 |
| 2006-09-07 | 1,675 | 1,695 | 1,665 | 1,668 | 116,900 | 1,668 |
| 2006-09-06 | 1,678 | 1,695 | 1,670 | 1,689 | 159,600 | 1,689 |
| 2006-09-05 | 1,636 | 1,665 | 1,631 | 1,661 | 119,500 | 1,661 |
| 2006-09-04 | 1,607 | 1,633 | 1,607 | 1,625 | 118,600 | 1,625 |
| 2006-09-01 | 1,603 | 1,607 | 1,597 | 1,602 | 58,700 | 1,602 |
| 2006-08-31 | 1,605 | 1,607 | 1,595 | 1,603 | 79,200 | 1,603 |
| 2006-08-30 | 1,600 | 1,606 | 1,592 | 1,598 | 48,300 | 1,598 |
| 2006-08-29 | 1,610 | 1,610 | 1,575 | 1,579 | 107,400 | 1,579 |
| 2006-08-28 | 1,601 | 1,604 | 1,577 | 1,582 | 62,600 | 1,582 |
| 2006-08-25 | 1,613 | 1,615 | 1,600 | 1,603 | 112,000 | 1,603 |
| 2006-08-24 | 1,620 | 1,621 | 1,610 | 1,611 | 99,000 | 1,611 |
| 2006-08-23 | 1,627 | 1,627 | 1,610 | 1,615 | 77,400 | 1,615 |
| 2006-08-22 | 1,619 | 1,630 | 1,619 | 1,623 | 79,500 | 1,623 |
| 2006-08-21 | 1,631 | 1,644 | 1,618 | 1,618 | 96,400 | 1,618 |
| 2006-08-18 | 1,616 | 1,625 | 1,615 | 1,620 | 86,800 | 1,620 |
| 2006-08-17 | 1,629 | 1,629 | 1,614 | 1,616 | 101,200 | 1,616 |
| 2006-08-16 | 1,599 | 1,621 | 1,588 | 1,614 | 214,400 | 1,614 |
| 2006-08-15 | 1,555 | 1,559 | 1,552 | 1,553 | 97,300 | 1,553 |
| 2006-08-14 | 1,545 | 1,564 | 1,544 | 1,549 | 77,500 | 1,549 |
| 2006-08-11 | 1,523 | 1,540 | 1,510 | 1,531 | 57,100 | 1,531 |
| 2006-08-10 | 1,500 | 1,527 | 1,500 | 1,523 | 50,400 | 1,523 |
| 2006-08-09 | 1,495 | 1,498 | 1,478 | 1,496 | 99,000 | 1,496 |
| 2006-08-08 | 1,492 | 1,508 | 1,486 | 1,497 | 67,000 | 1,497 |
| 2006-08-07 | 1,507 | 1,519 | 1,481 | 1,482 | 105,300 | 1,482 |
| 2006-08-04 | 1,520 | 1,529 | 1,506 | 1,512 | 32,300 | 1,512 |
| 2006-08-03 | 1,555 | 1,556 | 1,506 | 1,512 | 73,000 | 1,512 |
| 2006-08-02 | 1,527 | 1,547 | 1,507 | 1,542 | 60,000 | 1,542 |
| 2006-08-01 | 1,524 | 1,545 | 1,520 | 1,527 | 67,700 | 1,527 |
| 2006-07-31 | 1,508 | 1,528 | 1,502 | 1,525 | 61,700 | 1,525 |
| 2006-07-28 | 1,460 | 1,498 | 1,451 | 1,488 | 62,100 | 1,488 |
| 2006-07-27 | 1,452 | 1,460 | 1,442 | 1,459 | 106,300 | 1,459 |
| 2006-07-26 | 1,484 | 1,485 | 1,461 | 1,463 | 71,300 | 1,463 |
| 2006-07-25 | 1,499 | 1,499 | 1,460 | 1,484 | 87,700 | 1,484 |
| 2006-07-24 | 1,506 | 1,507 | 1,469 | 1,479 | 87,000 | 1,479 |
| 2006-07-21 | 1,525 | 1,535 | 1,514 | 1,517 | 46,800 | 1,517 |
| 2006-07-20 | 1,560 | 1,560 | 1,511 | 1,545 | 72,200 | 1,545 |
| 2006-07-19 | 1,520 | 1,521 | 1,490 | 1,501 | 45,000 | 1,501 |
| 2006-07-18 | 1,550 | 1,550 | 1,511 | 1,519 | 67,500 | 1,519 |
| 2006-07-14 | 1,565 | 1,575 | 1,551 | 1,555 | 34,700 | 1,555 |
| 2006-07-13 | 1,580 | 1,590 | 1,570 | 1,575 | 58,200 | 1,575 |
| 2006-07-12 | 1,589 | 1,590 | 1,581 | 1,586 | 54,100 | 1,586 |
| 2006-07-11 | 1,590 | 1,596 | 1,583 | 1,593 | 93,900 | 1,593 |
| 2006-07-10 | 1,580 | 1,593 | 1,580 | 1,590 | 78,900 | 1,590 |
| 2006-07-07 | 1,585 | 1,594 | 1,581 | 1,582 | 37,400 | 1,582 |
| 2006-07-06 | 1,590 | 1,590 | 1,577 | 1,584 | 44,500 | 1,584 |
| 2006-07-05 | 1,590 | 1,592 | 1,578 | 1,589 | 63,900 | 1,589 |
| 2006-07-04 | 1,590 | 1,600 | 1,589 | 1,593 | 71,800 | 1,593 |
| 2006-07-03 | 1,589 | 1,601 | 1,587 | 1,591 | 75,500 | 1,591 |
| 2006-06-30 | 1,572 | 1,595 | 1,572 | 1,580 | 67,600 | 1,580 |
| 2006-06-29 | 1,560 | 1,567 | 1,556 | 1,563 | 51,400 | 1,563 |
| 2006-06-28 | 1,552 | 1,567 | 1,551 | 1,557 | 52,600 | 1,557 |
| 2006-06-27 | 1,572 | 1,574 | 1,551 | 1,560 | 82,200 | 1,560 |
| 2006-06-26 | 1,583 | 1,583 | 1,514 | 1,526 | 90,500 | 1,526 |
| 2006-06-23 | 1,525 | 1,539 | 1,515 | 1,528 | 66,900 | 1,528 |
| 2006-06-22 | 1,548 | 1,550 | 1,533 | 1,550 | 37,400 | 1,550 |
| 2006-06-21 | 1,550 | 1,550 | 1,506 | 1,518 | 77,900 | 1,518 |
| 2006-06-20 | 1,540 | 1,571 | 1,538 | 1,539 | 28,900 | 1,539 |
| 2006-06-19 | 1,580 | 1,580 | 1,544 | 1,545 | 49,900 | 1,545 |
| 2006-06-16 | 1,545 | 1,565 | 1,535 | 1,550 | 78,500 | 1,550 |
| 2006-06-15 | 1,492 | 1,508 | 1,488 | 1,502 | 88,700 | 1,502 |
| 2006-06-14 | 1,462 | 1,476 | 1,450 | 1,455 | 124,400 | 1,455 |
| 2006-06-13 | 1,490 | 1,495 | 1,450 | 1,462 | 81,100 | 1,462 |
| 2006-06-12 | 1,508 | 1,510 | 1,485 | 1,507 | 108,900 | 1,507 |
| 2006-06-09 | 1,500 | 1,508 | 1,454 | 1,502 | 149,300 | 1,502 |
| 2006-06-08 | 1,550 | 1,551 | 1,501 | 1,509 | 91,500 | 1,509 |
| 2006-06-07 | 1,639 | 1,639 | 1,583 | 1,590 | 92,700 | 1,590 |
| 2006-06-06 | 1,650 | 1,651 | 1,632 | 1,638 | 34,700 | 1,638 |
| 2006-06-05 | 1,630 | 1,659 | 1,620 | 1,652 | 29,000 | 1,652 |
| 2006-06-02 | 1,650 | 1,654 | 1,599 | 1,654 | 106,600 | 1,654 |
| 2006-06-01 | 1,680 | 1,680 | 1,651 | 1,655 | 65,300 | 1,655 |
| 2006-05-31 | 1,654 | 1,679 | 1,647 | 1,675 | 67,400 | 1,675 |
| 2006-05-30 | 1,685 | 1,697 | 1,670 | 1,684 | 29,300 | 1,684 |
| 2006-05-29 | 1,720 | 1,720 | 1,680 | 1,692 | 87,100 | 1,692 |
| 2006-05-26 | 1,699 | 1,718 | 1,683 | 1,714 | 75,500 | 1,714 |
| 2006-05-25 | 1,686 | 1,689 | 1,657 | 1,674 | 61,700 | 1,674 |
| 2006-05-24 | 1,651 | 1,680 | 1,641 | 1,675 | 83,100 | 1,675 |
| 2006-05-23 | 1,666 | 1,679 | 1,630 | 1,651 | 78,000 | 1,651 |
| 2006-05-22 | 1,725 | 1,742 | 1,665 | 1,665 | 112,100 | 1,665 |
| 2006-05-19 | 1,721 | 1,727 | 1,682 | 1,726 | 138,200 | 1,726 |
| 2006-05-18 | 1,660 | 1,712 | 1,649 | 1,711 | 130,200 | 1,711 |
| 2006-05-17 | 1,653 | 1,681 | 1,653 | 1,680 | 109,200 | 1,680 |
| 2006-05-16 | 1,685 | 1,694 | 1,651 | 1,653 | 120,300 | 1,653 |
| 2006-05-15 | 1,680 | 1,690 | 1,663 | 1,683 | 116,500 | 1,683 |
| 2006-05-12 | 1,694 | 1,694 | 1,672 | 1,680 | 140,400 | 1,680 |
| 2006-05-11 | 1,730 | 1,731 | 1,691 | 1,694 | 153,300 | 1,694 |
| 2006-05-10 | 1,749 | 1,749 | 1,733 | 1,737 | 151,400 | 1,737 |
| 2006-05-09 | 1,741 | 1,750 | 1,738 | 1,740 | 50,000 | 1,740 |
| 2006-05-08 | 1,749 | 1,753 | 1,734 | 1,741 | 71,700 | 1,741 |
| 2006-05-02 | 1,719 | 1,747 | 1,717 | 1,726 | 74,700 | 1,726 |
| 2006-05-01 | 1,744 | 1,744 | 1,715 | 1,718 | 76,100 | 1,718 |
| 2006-04-28 | 1,727 | 1,736 | 1,705 | 1,714 | 155,200 | 1,714 |
| 2006-04-27 | 1,765 | 1,765 | 1,722 | 1,726 | 78,100 | 1,726 |
| 2006-04-26 | 1,753 | 1,753 | 1,722 | 1,742 | 172,300 | 1,742 |
| 2006-04-25 | 1,700 | 1,720 | 1,700 | 1,712 | 161,400 | 1,712 |
| 2006-04-24 | 1,770 | 1,770 | 1,660 | 1,684 | 361,700 | 1,684 |
| 2006-04-21 | 1,780 | 1,792 | 1,763 | 1,769 | 266,300 | 1,769 |
| 2006-04-20 | 1,888 | 1,893 | 1,795 | 1,804 | 243,200 | 1,804 |
| 2006-04-19 | 1,891 | 1,895 | 1,867 | 1,880 | 88,400 | 1,880 |
| 2006-04-18 | 1,835 | 1,871 | 1,820 | 1,865 | 98,600 | 1,865 |
| 2006-04-17 | 1,834 | 1,857 | 1,834 | 1,838 | 104,500 | 1,838 |
| 2006-04-14 | 1,879 | 1,879 | 1,834 | 1,837 | 157,200 | 1,837 |
| 2006-04-13 | 1,880 | 1,898 | 1,855 | 1,878 | 110,600 | 1,878 |
| 2006-04-12 | 1,900 | 1,900 | 1,857 | 1,860 | 142,200 | 1,860 |
| 2006-04-11 | 1,890 | 1,900 | 1,878 | 1,884 | 38,400 | 1,884 |
| 2006-04-10 | 1,909 | 1,909 | 1,885 | 1,905 | 51,300 | 1,905 |
| 2006-04-07 | 1,908 | 1,914 | 1,879 | 1,910 | 80,700 | 1,910 |
| 2006-04-06 | 1,902 | 1,920 | 1,891 | 1,908 | 75,300 | 1,908 |
| 2006-04-05 | 1,901 | 1,916 | 1,892 | 1,893 | 69,400 | 1,893 |
| 2006-04-04 | 1,896 | 1,926 | 1,889 | 1,910 | 118,000 | 1,910 |
| 2006-04-03 | 1,881 | 1,896 | 1,877 | 1,884 | 124,800 | 1,884 |
| 2006-03-31 | 1,880 | 1,894 | 1,873 | 1,873 | 103,000 | 1,873 |
| 2006-03-30 | 1,869 | 1,889 | 1,866 | 1,880 | 77,500 | 1,880 |
| 2006-03-29 | 1,847 | 1,864 | 1,829 | 1,850 | 86,700 | 1,850 |
| 2006-03-28 | 1,828 | 1,854 | 1,821 | 1,840 | 78,900 | 1,840 |
| 2006-03-27 | 1,835 | 1,840 | 1,819 | 1,831 | 81,300 | 1,831 |
| 2006-03-24 | 1,815 | 1,830 | 1,810 | 1,814 | 80,400 | 1,814 |
| 2006-03-23 | 1,828 | 1,830 | 1,816 | 1,817 | 75,100 | 1,817 |
| 2006-03-22 | 1,817 | 1,839 | 1,808 | 1,815 | 195,700 | 1,815 |
| 2006-03-20 | 1,810 | 1,832 | 1,804 | 1,813 | 200,100 | 1,813 |
| 2006-03-17 | 1,830 | 1,831 | 1,800 | 1,812 | 98,000 | 1,812 |
| 2006-03-16 | 1,840 | 1,844 | 1,780 | 1,810 | 174,800 | 1,810 |
| 2006-03-15 | 1,865 | 1,879 | 1,820 | 1,838 | 159,300 | 1,838 |
| 2006-03-14 | 1,895 | 1,897 | 1,852 | 1,869 | 132,800 | 1,869 |
| 2006-03-13 | 1,890 | 1,910 | 1,862 | 1,900 | 70,300 | 1,900 |
| 2006-03-10 | 1,883 | 1,934 | 1,880 | 1,886 | 132,600 | 1,886 |
| 2006-03-09 | 1,812 | 1,885 | 1,812 | 1,867 | 65,000 | 1,867 |
| 2006-03-08 | 1,832 | 1,837 | 1,805 | 1,811 | 65,100 | 1,811 |
| 2006-03-07 | 1,855 | 1,869 | 1,820 | 1,832 | 82,600 | 1,832 |
| 2006-03-06 | 1,879 | 1,888 | 1,841 | 1,856 | 80,400 | 1,856 |
| 2006-03-03 | 1,850 | 1,888 | 1,850 | 1,859 | 59,600 | 1,859 |
| 2006-03-02 | 1,915 | 1,951 | 1,890 | 1,899 | 291,600 | 1,899 |
| 2006-03-01 | 1,958 | 1,963 | 1,905 | 1,945 | 79,400 | 1,945 |
| 2006-02-28 | 1,990 | 1,999 | 1,950 | 1,978 | 87,400 | 1,978 |
| 2006-02-27 | 1,931 | 1,980 | 1,927 | 1,964 | 65,100 | 1,964 |
| 2006-02-24 | 1,912 | 1,936 | 1,894 | 1,923 | 44,500 | 1,923 |
| 2006-02-23 | 1,863 | 1,918 | 1,863 | 1,889 | 96,800 | 1,889 |
| 2006-02-22 | 1,882 | 1,884 | 1,860 | 1,862 | 65,900 | 1,862 |
| 2006-02-21 | 1,855 | 1,883 | 1,831 | 1,881 | 74,100 | 1,881 |
| 2006-02-20 | 1,863 | 1,894 | 1,832 | 1,869 | 67,100 | 1,869 |
| 2006-02-17 | 1,917 | 1,950 | 1,850 | 1,888 | 129,400 | 1,888 |
| 2006-02-16 | 1,920 | 1,945 | 1,903 | 1,930 | 83,400 | 1,930 |
| 2006-02-15 | 1,960 | 1,980 | 1,925 | 1,949 | 94,800 | 1,949 |
| 2006-02-14 | 1,946 | 1,970 | 1,885 | 1,960 | 85,000 | 1,960 |
| 2006-02-13 | 2,030 | 2,030 | 1,920 | 1,976 | 175,300 | 1,976 |
| 2006-02-10 | 2,050 | 2,065 | 2,005 | 2,025 | 80,300 | 2,025 |
| 2006-02-09 | 2,035 | 2,075 | 2,035 | 2,050 | 121,900 | 2,050 |
| 2006-02-08 | 2,100 | 2,100 | 2,000 | 2,015 | 113,100 | 2,015 |
| 2006-02-07 | 2,070 | 2,110 | 2,035 | 2,070 | 109,000 | 2,070 |
| 2006-02-06 | 2,035 | 2,065 | 2,010 | 2,060 | 134,400 | 2,060 |
| 2006-02-03 | 2,095 | 2,095 | 2,020 | 2,030 | 116,200 | 2,030 |
| 2006-02-02 | 2,135 | 2,135 | 2,065 | 2,080 | 124,300 | 2,080 |
| 2006-02-01 | 2,090 | 2,100 | 2,060 | 2,070 | 192,100 | 2,070 |
| 2006-01-31 | 2,115 | 2,115 | 2,045 | 2,050 | 192,800 | 2,050 |
| 2006-01-30 | 2,100 | 2,140 | 2,100 | 2,110 | 172,900 | 2,110 |
| 2006-01-27 | 2,000 | 2,075 | 2,000 | 2,065 | 137,500 | 2,065 |
| 2006-01-26 | 1,960 | 2,000 | 1,960 | 1,996 | 78,500 | 1,996 |
| 2006-01-25 | 2,025 | 2,030 | 1,954 | 1,954 | 135,800 | 1,954 |
| 2006-01-24 | 1,920 | 1,970 | 1,895 | 1,969 | 154,300 | 1,969 |
| 2006-01-23 | 1,881 | 1,988 | 1,865 | 1,920 | 205,800 | 1,920 |
| 2006-01-20 | 1,939 | 1,945 | 1,882 | 1,882 | 216,400 | 1,882 |
| 2006-01-19 | 1,920 | 2,055 | 1,916 | 1,939 | 363,900 | 1,939 |
| 2006-01-18 | 2,000 | 2,000 | 1,850 | 1,860 | 284,400 | 1,860 |
| 2006-01-17 | 2,000 | 2,060 | 1,981 | 2,010 | 182,600 | 2,010 |
| 2006-01-16 | 1,950 | 2,095 | 1,938 | 2,070 | 481,300 | 2,070 |
| 2006-01-13 | 1,900 | 1,918 | 1,894 | 1,911 | 124,600 | 1,911 |
| 2006-01-12 | 1,900 | 1,914 | 1,872 | 1,889 | 165,100 | 1,889 |
| 2006-01-11 | 1,850 | 1,894 | 1,850 | 1,889 | 187,100 | 1,889 |
| 2006-01-10 | 1,881 | 1,894 | 1,865 | 1,870 | 209,700 | 1,870 |
| 2006-01-06 | 1,890 | 1,915 | 1,885 | 1,894 | 172,100 | 1,894 |
| 2006-01-05 | 1,901 | 1,920 | 1,884 | 1,900 | 132,100 | 1,900 |
| 2006-01-04 | 1,900 | 1,903 | 1,890 | 1,894 | 69,600 | 1,894 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
