8159 (株)立花エレテック 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 | 1,164 | 1,168 | 1,161 | 1,164 | 2,200 | 970 |
| 2006-12-28 | 1,177 | 1,178 | 1,161 | 1,172 | 6,400 | 976.67 |
| 2006-12-27 | 1,180 | 1,185 | 1,169 | 1,176 | 9,500 | 980 |
| 2006-12-26 | 1,171 | 1,188 | 1,163 | 1,176 | 7,500 | 980 |
| 2006-12-25 | 1,195 | 1,195 | 1,191 | 1,191 | 12,700 | 992.50 |
| 2006-12-22 | 1,191 | 1,197 | 1,185 | 1,195 | 4,700 | 995.83 |
| 2006-12-21 | 1,191 | 1,198 | 1,179 | 1,190 | 6,200 | 991.67 |
| 2006-12-20 | 1,162 | 1,193 | 1,161 | 1,190 | 16,600 | 991.67 |
| 2006-12-19 | 1,178 | 1,178 | 1,157 | 1,162 | 8,200 | 968.33 |
| 2006-12-18 | 1,186 | 1,186 | 1,177 | 1,185 | 5,100 | 987.50 |
| 2006-12-15 | 1,185 | 1,190 | 1,180 | 1,180 | 6,300 | 983.33 |
| 2006-12-14 | 1,188 | 1,202 | 1,175 | 1,187 | 30,600 | 989.17 |
| 2006-12-13 | 1,235 | 1,235 | 1,194 | 1,204 | 11,500 | 1,003.33 |
| 2006-12-12 | 1,223 | 1,235 | 1,223 | 1,234 | 15,400 | 1,028.33 |
| 2006-12-11 | 1,208 | 1,217 | 1,208 | 1,213 | 8,500 | 1,010.83 |
| 2006-12-08 | 1,186 | 1,215 | 1,176 | 1,198 | 25,200 | 998.33 |
| 2006-12-07 | 1,160 | 1,180 | 1,160 | 1,176 | 11,800 | 980 |
| 2006-12-06 | 1,137 | 1,160 | 1,136 | 1,155 | 6,000 | 962.50 |
| 2006-12-05 | 1,140 | 1,150 | 1,136 | 1,138 | 5,500 | 948.33 |
| 2006-12-04 | 1,145 | 1,147 | 1,141 | 1,147 | 7,100 | 955.83 |
| 2006-12-01 | 1,158 | 1,158 | 1,135 | 1,150 | 7,200 | 958.33 |
| 2006-11-30 | 1,140 | 1,149 | 1,133 | 1,148 | 5,800 | 956.67 |
| 2006-11-29 | 1,115 | 1,122 | 1,110 | 1,120 | 7,700 | 933.33 |
| 2006-11-28 | 1,096 | 1,108 | 1,092 | 1,098 | 11,300 | 915 |
| 2006-11-27 | 1,084 | 1,093 | 1,084 | 1,086 | 4,600 | 905 |
| 2006-11-24 | 1,070 | 1,095 | 1,061 | 1,074 | 7,300 | 895 |
| 2006-11-22 | 1,072 | 1,072 | 1,056 | 1,060 | 17,800 | 883.33 |
| 2006-11-21 | 1,057 | 1,074 | 1,056 | 1,071 | 4,800 | 892.50 |
| 2006-11-20 | 1,090 | 1,091 | 1,061 | 1,062 | 10,700 | 885 |
| 2006-11-17 | 1,128 | 1,128 | 1,095 | 1,095 | 13,600 | 912.50 |
| 2006-11-16 | 1,145 | 1,149 | 1,127 | 1,127 | 9,400 | 939.17 |
| 2006-11-15 | 1,154 | 1,163 | 1,127 | 1,127 | 8,800 | 939.17 |
| 2006-11-14 | 1,170 | 1,173 | 1,153 | 1,153 | 19,300 | 960.83 |
| 2006-11-13 | 1,176 | 1,190 | 1,125 | 1,167 | 15,900 | 972.50 |
| 2006-11-10 | 1,198 | 1,198 | 1,172 | 1,173 | 16,300 | 977.50 |
| 2006-11-09 | 1,211 | 1,222 | 1,198 | 1,198 | 8,300 | 998.33 |
| 2006-11-08 | 1,230 | 1,230 | 1,210 | 1,210 | 5,800 | 1,008.33 |
| 2006-11-07 | 1,222 | 1,240 | 1,222 | 1,230 | 4,600 | 1,025 |
| 2006-11-06 | 1,235 | 1,239 | 1,224 | 1,226 | 6,300 | 1,021.67 |
| 2006-11-02 | 1,240 | 1,246 | 1,221 | 1,235 | 11,100 | 1,029.17 |
| 2006-11-01 | 1,227 | 1,232 | 1,217 | 1,220 | 12,900 | 1,016.67 |
| 2006-10-31 | 1,247 | 1,247 | 1,210 | 1,210 | 18,100 | 1,008.33 |
| 2006-10-30 | 1,217 | 1,227 | 1,209 | 1,227 | 11,300 | 1,022.50 |
| 2006-10-27 | 1,267 | 1,270 | 1,236 | 1,238 | 10,600 | 1,031.67 |
| 2006-10-26 | 1,270 | 1,286 | 1,242 | 1,249 | 14,200 | 1,040.83 |
| 2006-10-25 | 1,271 | 1,277 | 1,253 | 1,268 | 19,700 | 1,056.67 |
| 2006-10-24 | 1,268 | 1,268 | 1,248 | 1,248 | 6,600 | 1,040 |
| 2006-10-23 | 1,252 | 1,273 | 1,240 | 1,269 | 13,200 | 1,057.50 |
| 2006-10-20 | 1,232 | 1,254 | 1,228 | 1,230 | 5,700 | 1,025 |
| 2006-10-19 | 1,230 | 1,238 | 1,218 | 1,226 | 10,400 | 1,021.67 |
| 2006-10-18 | 1,231 | 1,231 | 1,213 | 1,222 | 5,600 | 1,018.33 |
| 2006-10-17 | 1,238 | 1,240 | 1,202 | 1,226 | 8,000 | 1,021.67 |
| 2006-10-16 | 1,230 | 1,254 | 1,230 | 1,239 | 4,400 | 1,032.50 |
| 2006-10-13 | 1,221 | 1,290 | 1,220 | 1,225 | 15,100 | 1,020.83 |
| 2006-10-12 | 1,233 | 1,233 | 1,200 | 1,200 | 18,900 | 1,000 |
| 2006-10-11 | 1,274 | 1,274 | 1,223 | 1,232 | 12,100 | 1,026.67 |
| 2006-10-10 | 1,275 | 1,276 | 1,255 | 1,257 | 8,700 | 1,047.50 |
| 2006-10-06 | 1,291 | 1,291 | 1,252 | 1,276 | 6,000 | 1,063.33 |
| 2006-10-05 | 1,280 | 1,291 | 1,275 | 1,291 | 23,600 | 1,075.83 |
| 2006-10-04 | 1,251 | 1,264 | 1,245 | 1,245 | 9,600 | 1,037.50 |
| 2006-10-03 | 1,260 | 1,270 | 1,251 | 1,260 | 11,600 | 1,050 |
| 2006-10-02 | 1,256 | 1,270 | 1,251 | 1,251 | 13,500 | 1,042.50 |
| 2006-09-29 | 1,247 | 1,254 | 1,239 | 1,245 | 9,500 | 1,037.50 |
| 2006-09-28 | 1,239 | 1,253 | 1,193 | 1,239 | 21,500 | 1,032.50 |
| 2006-09-27 | 1,239 | 1,249 | 1,216 | 1,229 | 21,300 | 1,024.17 |
| 2006-09-26 | 1,247 | 1,252 | 1,232 | 1,238 | 3,100 | 1,031.67 |
| 2006-09-25 | 1,235 | 1,255 | 1,178 | 1,255 | 20,100 | 1,045.83 |
| 2006-09-22 | 1,260 | 1,291 | 1,250 | 1,250 | 50,600 | 1,041.67 |
| 2006-09-21 | 1,234 | 1,260 | 1,228 | 1,250 | 23,300 | 1,041.67 |
| 2006-09-20 | 1,245 | 1,245 | 1,222 | 1,226 | 8,600 | 1,021.67 |
| 2006-09-19 | 1,258 | 1,258 | 1,231 | 1,239 | 15,800 | 1,032.50 |
| 2006-09-15 | 1,218 | 1,260 | 1,218 | 1,260 | 43,000 | 1,050 |
| 2006-09-14 | 1,165 | 1,216 | 1,160 | 1,207 | 10,100 | 1,005.83 |
| 2006-09-13 | 1,189 | 1,202 | 1,185 | 1,185 | 5,200 | 987.50 |
| 2006-09-12 | 1,201 | 1,211 | 1,190 | 1,203 | 6,800 | 1,002.50 |
| 2006-09-11 | 1,221 | 1,222 | 1,215 | 1,216 | 11,700 | 1,013.33 |
| 2006-09-08 | 1,220 | 1,230 | 1,220 | 1,228 | 27,700 | 1,023.33 |
| 2006-09-07 | 1,237 | 1,245 | 1,228 | 1,238 | 19,700 | 1,031.67 |
| 2006-09-06 | 1,240 | 1,243 | 1,225 | 1,237 | 21,400 | 1,030.83 |
| 2006-09-05 | 1,227 | 1,237 | 1,219 | 1,236 | 21,000 | 1,030 |
| 2006-09-04 | 1,220 | 1,227 | 1,211 | 1,221 | 10,500 | 1,017.50 |
| 2006-09-01 | 1,220 | 1,222 | 1,215 | 1,216 | 5,600 | 1,013.33 |
| 2006-08-31 | 1,224 | 1,230 | 1,215 | 1,227 | 9,000 | 1,022.50 |
| 2006-08-30 | 1,234 | 1,234 | 1,210 | 1,213 | 3,600 | 1,010.83 |
| 2006-08-29 | 1,228 | 1,229 | 1,220 | 1,228 | 6,900 | 1,023.33 |
| 2006-08-28 | 1,225 | 1,231 | 1,215 | 1,216 | 9,500 | 1,013.33 |
| 2006-08-25 | 1,215 | 1,233 | 1,212 | 1,225 | 14,800 | 1,020.83 |
| 2006-08-24 | 1,218 | 1,220 | 1,210 | 1,215 | 18,900 | 1,012.50 |
| 2006-08-23 | 1,225 | 1,225 | 1,197 | 1,219 | 8,400 | 1,015.83 |
| 2006-08-22 | 1,218 | 1,237 | 1,202 | 1,234 | 17,500 | 1,028.33 |
| 2006-08-21 | 1,213 | 1,215 | 1,200 | 1,205 | 5,400 | 1,004.17 |
| 2006-08-18 | 1,207 | 1,210 | 1,200 | 1,210 | 12,900 | 1,008.33 |
| 2006-08-17 | 1,208 | 1,208 | 1,195 | 1,201 | 8,400 | 1,000.83 |
| 2006-08-16 | 1,200 | 1,205 | 1,190 | 1,200 | 17,700 | 1,000 |
| 2006-08-15 | 1,193 | 1,205 | 1,193 | 1,203 | 11,500 | 1,002.50 |
| 2006-08-14 | 1,190 | 1,207 | 1,190 | 1,203 | 8,500 | 1,002.50 |
| 2006-08-11 | 1,184 | 1,208 | 1,184 | 1,207 | 4,100 | 1,005.83 |
| 2006-08-10 | 1,208 | 1,217 | 1,186 | 1,204 | 5,000 | 1,003.33 |
| 2006-08-09 | 1,180 | 1,207 | 1,180 | 1,207 | 21,900 | 1,005.83 |
| 2006-08-08 | 1,179 | 1,185 | 1,146 | 1,185 | 15,500 | 987.50 |
| 2006-08-07 | 1,202 | 1,202 | 1,172 | 1,178 | 10,800 | 981.67 |
| 2006-08-04 | 1,197 | 1,206 | 1,195 | 1,202 | 5,000 | 1,001.67 |
| 2006-08-03 | 1,207 | 1,219 | 1,190 | 1,200 | 9,900 | 1,000 |
| 2006-08-02 | 1,195 | 1,210 | 1,175 | 1,207 | 14,800 | 1,005.83 |
| 2006-08-01 | 1,218 | 1,229 | 1,195 | 1,203 | 24,200 | 1,002.50 |
| 2006-07-31 | 1,204 | 1,204 | 1,195 | 1,197 | 12,200 | 997.50 |
| 2006-07-28 | 1,199 | 1,230 | 1,186 | 1,204 | 13,900 | 1,003.33 |
| 2006-07-27 | 1,193 | 1,200 | 1,180 | 1,197 | 13,300 | 997.50 |
| 2006-07-26 | 1,180 | 1,194 | 1,180 | 1,183 | 5,000 | 985.83 |
| 2006-07-25 | 1,180 | 1,180 | 1,163 | 1,176 | 21,600 | 980 |
| 2006-07-24 | 1,160 | 1,175 | 1,160 | 1,162 | 6,500 | 968.33 |
| 2006-07-21 | 1,171 | 1,173 | 1,137 | 1,161 | 8,000 | 967.50 |
| 2006-07-20 | 1,153 | 1,184 | 1,141 | 1,184 | 22,500 | 986.67 |
| 2006-07-19 | 1,115 | 1,151 | 1,115 | 1,133 | 11,800 | 944.17 |
| 2006-07-18 | 1,150 | 1,160 | 1,140 | 1,155 | 12,600 | 962.50 |
| 2006-07-14 | 1,160 | 1,164 | 1,150 | 1,160 | 6,700 | 966.67 |
| 2006-07-13 | 1,170 | 1,180 | 1,170 | 1,178 | 9,700 | 981.67 |
| 2006-07-12 | 1,175 | 1,182 | 1,171 | 1,177 | 11,800 | 980.83 |
| 2006-07-11 | 1,170 | 1,182 | 1,167 | 1,182 | 11,500 | 985 |
| 2006-07-10 | 1,162 | 1,178 | 1,151 | 1,167 | 12,300 | 972.50 |
| 2006-07-07 | 1,168 | 1,180 | 1,160 | 1,162 | 22,700 | 968.33 |
| 2006-07-06 | 1,178 | 1,180 | 1,166 | 1,180 | 9,400 | 983.33 |
| 2006-07-05 | 1,179 | 1,184 | 1,161 | 1,178 | 8,300 | 981.67 |
| 2006-07-04 | 1,179 | 1,180 | 1,170 | 1,180 | 8,000 | 983.33 |
| 2006-07-03 | 1,170 | 1,180 | 1,166 | 1,170 | 11,700 | 975 |
| 2006-06-30 | 1,160 | 1,163 | 1,150 | 1,160 | 12,700 | 966.67 |
| 2006-06-29 | 1,160 | 1,160 | 1,131 | 1,141 | 17,000 | 950.83 |
| 2006-06-28 | 1,132 | 1,151 | 1,132 | 1,151 | 12,600 | 959.17 |
| 2006-06-27 | 1,152 | 1,163 | 1,142 | 1,152 | 5,400 | 960 |
| 2006-06-26 | 1,133 | 1,157 | 1,125 | 1,157 | 3,600 | 964.17 |
| 2006-06-23 | 1,168 | 1,168 | 1,143 | 1,145 | 9,500 | 954.17 |
| 2006-06-22 | 1,125 | 1,164 | 1,125 | 1,164 | 11,400 | 970 |
| 2006-06-21 | 1,137 | 1,137 | 1,112 | 1,124 | 7,900 | 936.67 |
| 2006-06-20 | 1,160 | 1,160 | 1,140 | 1,155 | 4,400 | 962.50 |
| 2006-06-19 | 1,141 | 1,162 | 1,136 | 1,161 | 11,100 | 967.50 |
| 2006-06-16 | 1,138 | 1,159 | 1,131 | 1,141 | 13,900 | 950.83 |
| 2006-06-15 | 1,109 | 1,126 | 1,089 | 1,108 | 18,500 | 923.33 |
| 2006-06-14 | 1,061 | 1,114 | 1,055 | 1,113 | 8,500 | 927.50 |
| 2006-06-13 | 1,111 | 1,111 | 1,060 | 1,092 | 14,000 | 910 |
| 2006-06-12 | 1,095 | 1,132 | 1,088 | 1,132 | 8,700 | 943.33 |
| 2006-06-09 | 1,097 | 1,100 | 1,053 | 1,089 | 28,000 | 907.50 |
| 2006-06-08 | 1,112 | 1,140 | 1,093 | 1,097 | 10,500 | 914.17 |
| 2006-06-07 | 1,136 | 1,151 | 1,132 | 1,132 | 8,500 | 943.33 |
| 2006-06-06 | 1,161 | 1,165 | 1,155 | 1,156 | 6,400 | 963.33 |
| 2006-06-05 | 1,199 | 1,199 | 1,160 | 1,165 | 16,200 | 970.83 |
| 2006-06-02 | 1,182 | 1,200 | 1,139 | 1,200 | 18,100 | 1,000 |
| 2006-06-01 | 1,166 | 1,200 | 1,163 | 1,181 | 8,900 | 984.17 |
| 2006-05-31 | 1,200 | 1,202 | 1,130 | 1,174 | 17,200 | 978.33 |
| 2006-05-30 | 1,201 | 1,223 | 1,200 | 1,200 | 8,900 | 1,000 |
| 2006-05-29 | 1,230 | 1,230 | 1,206 | 1,224 | 17,800 | 1,020 |
| 2006-05-26 | 1,225 | 1,230 | 1,215 | 1,225 | 37,600 | 1,020.83 |
| 2006-05-25 | 1,211 | 1,226 | 1,194 | 1,226 | 13,400 | 1,021.67 |
| 2006-05-24 | 1,189 | 1,230 | 1,187 | 1,187 | 24,500 | 989.17 |
| 2006-05-23 | 1,220 | 1,247 | 1,177 | 1,199 | 11,200 | 999.17 |
| 2006-05-22 | 1,224 | 1,249 | 1,221 | 1,225 | 19,500 | 1,020.83 |
| 2006-05-19 | 1,223 | 1,257 | 1,202 | 1,235 | 21,000 | 1,029.17 |
| 2006-05-18 | 1,220 | 1,234 | 1,212 | 1,223 | 5,500 | 1,019.17 |
| 2006-05-17 | 1,247 | 1,263 | 1,230 | 1,242 | 10,600 | 1,035 |
| 2006-05-16 | 1,225 | 1,300 | 1,225 | 1,239 | 19,400 | 1,032.50 |
| 2006-05-15 | 1,206 | 1,269 | 1,201 | 1,244 | 31,600 | 1,036.67 |
| 2006-05-12 | 1,264 | 1,264 | 1,219 | 1,241 | 21,400 | 1,034.17 |
| 2006-05-11 | 1,262 | 1,284 | 1,262 | 1,272 | 19,900 | 1,060 |
| 2006-05-10 | 1,299 | 1,299 | 1,270 | 1,272 | 30,100 | 1,060 |
| 2006-05-09 | 1,312 | 1,313 | 1,300 | 1,301 | 19,100 | 1,084.17 |
| 2006-05-08 | 1,330 | 1,330 | 1,292 | 1,312 | 33,800 | 1,093.33 |
| 2006-05-02 | 1,330 | 1,335 | 1,251 | 1,325 | 28,500 | 1,104.17 |
| 2006-05-01 | 1,311 | 1,340 | 1,308 | 1,331 | 28,000 | 1,109.17 |
| 2006-04-28 | 1,317 | 1,318 | 1,286 | 1,310 | 20,200 | 1,091.67 |
| 2006-04-27 | 1,328 | 1,329 | 1,320 | 1,322 | 13,200 | 1,101.67 |
| 2006-04-26 | 1,321 | 1,340 | 1,321 | 1,331 | 19,700 | 1,109.17 |
| 2006-04-25 | 1,316 | 1,330 | 1,316 | 1,319 | 27,400 | 1,099.17 |
| 2006-04-24 | 1,345 | 1,350 | 1,308 | 1,316 | 46,000 | 1,096.67 |
| 2006-04-21 | 1,320 | 1,373 | 1,320 | 1,355 | 67,600 | 1,129.17 |
| 2006-04-20 | 1,319 | 1,336 | 1,317 | 1,329 | 37,700 | 1,107.50 |
| 2006-04-19 | 1,327 | 1,336 | 1,320 | 1,320 | 20,500 | 1,100 |
| 2006-04-18 | 1,322 | 1,330 | 1,313 | 1,326 | 19,600 | 1,105 |
| 2006-04-17 | 1,327 | 1,335 | 1,315 | 1,327 | 60,200 | 1,105.83 |
| 2006-04-14 | 1,316 | 1,340 | 1,316 | 1,331 | 75,300 | 1,109.17 |
| 2006-04-13 | 1,310 | 1,330 | 1,305 | 1,316 | 76,500 | 1,096.67 |
| 2006-04-12 | 1,309 | 1,322 | 1,305 | 1,305 | 38,300 | 1,087.50 |
| 2006-04-11 | 1,312 | 1,317 | 1,303 | 1,303 | 27,000 | 1,085.83 |
| 2006-04-10 | 1,310 | 1,320 | 1,302 | 1,319 | 53,400 | 1,099.17 |
| 2006-04-07 | 1,309 | 1,320 | 1,297 | 1,315 | 46,900 | 1,095.83 |
| 2006-04-06 | 1,309 | 1,319 | 1,300 | 1,310 | 50,700 | 1,091.67 |
| 2006-04-05 | 1,300 | 1,325 | 1,296 | 1,307 | 51,800 | 1,089.17 |
| 2006-04-04 | 1,305 | 1,310 | 1,280 | 1,294 | 37,200 | 1,078.33 |
| 2006-04-03 | 1,320 | 1,321 | 1,302 | 1,314 | 33,200 | 1,095 |
| 2006-03-31 | 1,301 | 1,320 | 1,300 | 1,301 | 23,900 | 1,084.17 |
| 2006-03-30 | 1,325 | 1,340 | 1,320 | 1,321 | 62,600 | 1,100.83 |
| 2006-03-29 | 1,306 | 1,313 | 1,289 | 1,305 | 36,300 | 1,087.50 |
| 2006-03-28 | 1,304 | 1,308 | 1,290 | 1,302 | 25,300 | 1,085 |
| 2006-03-27 | 1,305 | 1,309 | 1,292 | 1,306 | 23,100 | 1,088.33 |
| 2006-03-24 | 1,305 | 1,310 | 1,299 | 1,300 | 47,300 | 1,083.33 |
| 2006-03-23 | 1,295 | 1,310 | 1,270 | 1,301 | 87,000 | 1,084.17 |
| 2006-03-22 | 1,267 | 1,294 | 1,264 | 1,286 | 37,000 | 1,071.67 |
| 2006-03-20 | 1,265 | 1,278 | 1,263 | 1,267 | 44,600 | 1,055.83 |
| 2006-03-17 | 1,271 | 1,271 | 1,256 | 1,268 | 13,700 | 1,056.67 |
| 2006-03-16 | 1,271 | 1,274 | 1,265 | 1,270 | 22,000 | 1,058.33 |
| 2006-03-15 | 1,270 | 1,277 | 1,263 | 1,263 | 16,300 | 1,052.50 |
| 2006-03-14 | 1,256 | 1,280 | 1,256 | 1,265 | 27,500 | 1,054.17 |
| 2006-03-13 | 1,264 | 1,275 | 1,263 | 1,273 | 21,900 | 1,060.83 |
| 2006-03-10 | 1,260 | 1,271 | 1,253 | 1,265 | 72,600 | 1,054.17 |
| 2006-03-09 | 1,260 | 1,270 | 1,257 | 1,270 | 30,700 | 1,058.33 |
| 2006-03-08 | 1,260 | 1,269 | 1,257 | 1,257 | 32,400 | 1,047.50 |
| 2006-03-07 | 1,251 | 1,264 | 1,251 | 1,260 | 30,000 | 1,050 |
| 2006-03-06 | 1,260 | 1,260 | 1,251 | 1,259 | 19,400 | 1,049.17 |
| 2006-03-03 | 1,252 | 1,259 | 1,250 | 1,258 | 31,400 | 1,048.33 |
| 2006-03-02 | 1,255 | 1,270 | 1,255 | 1,256 | 23,300 | 1,046.67 |
| 2006-03-01 | 1,240 | 1,270 | 1,239 | 1,270 | 50,300 | 1,058.33 |
| 2006-02-28 | 1,264 | 1,280 | 1,262 | 1,272 | 72,000 | 1,060 |
| 2006-02-27 | 1,270 | 1,315 | 1,250 | 1,250 | 106,300 | 1,041.67 |
| 2006-02-24 | 1,198 | 1,248 | 1,189 | 1,230 | 36,300 | 1,025 |
| 2006-02-23 | 1,165 | 1,190 | 1,165 | 1,182 | 22,900 | 985 |
| 2006-02-22 | 1,161 | 1,180 | 1,161 | 1,171 | 14,900 | 975.83 |
| 2006-02-21 | 1,178 | 1,184 | 1,155 | 1,175 | 23,600 | 979.17 |
| 2006-02-20 | 1,173 | 1,198 | 1,152 | 1,177 | 27,000 | 980.83 |
| 2006-02-17 | 1,213 | 1,213 | 1,161 | 1,172 | 17,700 | 976.67 |
| 2006-02-16 | 1,182 | 1,190 | 1,165 | 1,173 | 15,200 | 977.50 |
| 2006-02-15 | 1,170 | 1,185 | 1,160 | 1,181 | 14,600 | 984.17 |
| 2006-02-14 | 1,186 | 1,190 | 1,141 | 1,168 | 16,500 | 973.33 |
| 2006-02-13 | 1,203 | 1,204 | 1,180 | 1,186 | 9,500 | 988.33 |
| 2006-02-10 | 1,202 | 1,229 | 1,202 | 1,217 | 9,200 | 1,014.17 |
| 2006-02-09 | 1,230 | 1,241 | 1,211 | 1,211 | 16,500 | 1,009.17 |
| 2006-02-08 | 1,231 | 1,248 | 1,220 | 1,230 | 34,500 | 1,025 |
| 2006-02-07 | 1,240 | 1,250 | 1,222 | 1,241 | 18,500 | 1,034.17 |
| 2006-02-06 | 1,240 | 1,256 | 1,229 | 1,254 | 14,300 | 1,045 |
| 2006-02-03 | 1,216 | 1,255 | 1,216 | 1,248 | 19,800 | 1,040 |
| 2006-02-02 | 1,235 | 1,250 | 1,235 | 1,236 | 13,000 | 1,030 |
| 2006-02-01 | 1,254 | 1,260 | 1,240 | 1,251 | 22,500 | 1,042.50 |
| 2006-01-31 | 1,245 | 1,254 | 1,234 | 1,254 | 23,800 | 1,045 |
| 2006-01-30 | 1,249 | 1,250 | 1,228 | 1,233 | 30,100 | 1,027.50 |
| 2006-01-27 | 1,206 | 1,230 | 1,203 | 1,230 | 41,000 | 1,025 |
| 2006-01-26 | 1,200 | 1,201 | 1,180 | 1,195 | 28,000 | 995.83 |
| 2006-01-25 | 1,200 | 1,200 | 1,170 | 1,183 | 26,100 | 985.83 |
| 2006-01-24 | 1,164 | 1,194 | 1,150 | 1,170 | 19,900 | 975 |
| 2006-01-23 | 1,181 | 1,199 | 1,152 | 1,164 | 20,600 | 970 |
| 2006-01-20 | 1,200 | 1,206 | 1,176 | 1,178 | 24,700 | 981.67 |
| 2006-01-19 | 1,105 | 1,216 | 1,105 | 1,200 | 44,000 | 1,000 |
| 2006-01-18 | 1,220 | 1,220 | 1,151 | 1,153 | 46,400 | 960.83 |
| 2006-01-17 | 1,237 | 1,248 | 1,222 | 1,222 | 77,100 | 1,018.33 |
| 2006-01-16 | 1,250 | 1,250 | 1,238 | 1,240 | 67,600 | 1,033.33 |
| 2006-01-13 | 1,232 | 1,243 | 1,221 | 1,237 | 60,000 | 1,030.83 |
| 2006-01-12 | 1,250 | 1,263 | 1,215 | 1,232 | 121,400 | 1,026.67 |
| 2006-01-11 | 1,200 | 1,244 | 1,196 | 1,237 | 90,900 | 1,030.83 |
| 2006-01-10 | 1,206 | 1,214 | 1,194 | 1,196 | 45,100 | 996.67 |
| 2006-01-06 | 1,215 | 1,220 | 1,200 | 1,203 | 34,600 | 1,002.50 |
| 2006-01-05 | 1,199 | 1,207 | 1,190 | 1,198 | 25,300 | 998.33 |
| 2006-01-04 | 1,186 | 1,199 | 1,186 | 1,188 | 5,600 | 990 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
