8218 (株)コメリ 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 | 3,480 | 3,480 | 3,440 | 3,480 | 35,400 | 3,480 |
| 2006-12-28 | 3,490 | 3,510 | 3,430 | 3,450 | 161,900 | 3,450 |
| 2006-12-27 | 3,520 | 3,520 | 3,460 | 3,470 | 143,100 | 3,470 |
| 2006-12-26 | 3,500 | 3,500 | 3,450 | 3,490 | 199,500 | 3,490 |
| 2006-12-25 | 3,440 | 3,520 | 3,410 | 3,520 | 358,000 | 3,520 |
| 2006-12-22 | 3,440 | 3,440 | 3,370 | 3,380 | 231,100 | 3,380 |
| 2006-12-21 | 3,500 | 3,510 | 3,410 | 3,440 | 247,100 | 3,440 |
| 2006-12-20 | 3,410 | 3,480 | 3,400 | 3,480 | 215,700 | 3,480 |
| 2006-12-19 | 3,450 | 3,470 | 3,380 | 3,410 | 361,500 | 3,410 |
| 2006-12-18 | 3,460 | 3,460 | 3,400 | 3,420 | 221,100 | 3,420 |
| 2006-12-15 | 3,550 | 3,560 | 3,450 | 3,470 | 234,900 | 3,470 |
| 2006-12-14 | 3,510 | 3,580 | 3,510 | 3,550 | 199,700 | 3,550 |
| 2006-12-13 | 3,560 | 3,580 | 3,480 | 3,510 | 199,700 | 3,510 |
| 2006-12-12 | 3,590 | 3,620 | 3,570 | 3,600 | 176,600 | 3,600 |
| 2006-12-11 | 3,660 | 3,670 | 3,620 | 3,630 | 40,800 | 3,630 |
| 2006-12-08 | 3,700 | 3,730 | 3,670 | 3,670 | 88,500 | 3,670 |
| 2006-12-07 | 3,770 | 3,770 | 3,710 | 3,720 | 70,700 | 3,720 |
| 2006-12-06 | 3,750 | 3,770 | 3,690 | 3,760 | 99,300 | 3,760 |
| 2006-12-05 | 3,730 | 3,750 | 3,700 | 3,740 | 105,300 | 3,740 |
| 2006-12-04 | 3,690 | 3,710 | 3,660 | 3,690 | 114,500 | 3,690 |
| 2006-12-01 | 3,700 | 3,720 | 3,650 | 3,660 | 86,500 | 3,660 |
| 2006-11-30 | 3,560 | 3,690 | 3,550 | 3,660 | 166,200 | 3,660 |
| 2006-11-29 | 3,500 | 3,540 | 3,490 | 3,520 | 165,500 | 3,520 |
| 2006-11-28 | 3,470 | 3,530 | 3,440 | 3,520 | 88,000 | 3,520 |
| 2006-11-27 | 3,380 | 3,530 | 3,360 | 3,520 | 174,500 | 3,520 |
| 2006-11-24 | 3,430 | 3,450 | 3,380 | 3,430 | 121,200 | 3,430 |
| 2006-11-22 | 3,330 | 3,490 | 3,330 | 3,480 | 163,100 | 3,480 |
| 2006-11-21 | 3,390 | 3,410 | 3,340 | 3,340 | 104,900 | 3,340 |
| 2006-11-20 | 3,470 | 3,480 | 3,370 | 3,370 | 107,900 | 3,370 |
| 2006-11-17 | 3,530 | 3,550 | 3,480 | 3,520 | 131,400 | 3,520 |
| 2006-11-16 | 3,550 | 3,600 | 3,510 | 3,520 | 240,800 | 3,520 |
| 2006-11-15 | 3,650 | 3,650 | 3,520 | 3,520 | 182,900 | 3,520 |
| 2006-11-14 | 3,580 | 3,630 | 3,560 | 3,600 | 175,900 | 3,600 |
| 2006-11-13 | 3,530 | 3,620 | 3,510 | 3,560 | 95,700 | 3,560 |
| 2006-11-10 | 3,650 | 3,650 | 3,580 | 3,580 | 102,100 | 3,580 |
| 2006-11-09 | 3,680 | 3,720 | 3,610 | 3,620 | 108,700 | 3,620 |
| 2006-11-08 | 3,740 | 3,760 | 3,700 | 3,710 | 151,400 | 3,710 |
| 2006-11-07 | 3,820 | 3,850 | 3,710 | 3,720 | 295,900 | 3,720 |
| 2006-11-06 | 3,980 | 4,000 | 3,890 | 3,890 | 122,000 | 3,890 |
| 2006-11-02 | 3,940 | 3,980 | 3,940 | 3,980 | 93,900 | 3,980 |
| 2006-11-01 | 3,980 | 4,000 | 3,940 | 3,970 | 120,700 | 3,970 |
| 2006-10-31 | 3,920 | 4,050 | 3,880 | 4,030 | 294,300 | 4,030 |
| 2006-10-30 | 3,820 | 3,890 | 3,790 | 3,870 | 155,500 | 3,870 |
| 2006-10-27 | 3,890 | 3,890 | 3,790 | 3,820 | 182,900 | 3,820 |
| 2006-10-26 | 3,910 | 3,940 | 3,890 | 3,900 | 85,200 | 3,900 |
| 2006-10-25 | 3,980 | 3,980 | 3,930 | 3,930 | 99,800 | 3,930 |
| 2006-10-24 | 3,960 | 3,980 | 3,890 | 3,960 | 123,100 | 3,960 |
| 2006-10-23 | 3,880 | 3,970 | 3,850 | 3,950 | 119,000 | 3,950 |
| 2006-10-20 | 3,810 | 3,940 | 3,790 | 3,890 | 254,400 | 3,890 |
| 2006-10-19 | 3,710 | 3,800 | 3,710 | 3,780 | 291,200 | 3,780 |
| 2006-10-18 | 3,690 | 3,700 | 3,670 | 3,690 | 74,400 | 3,690 |
| 2006-10-17 | 3,730 | 3,740 | 3,660 | 3,690 | 96,800 | 3,690 |
| 2006-10-16 | 3,710 | 3,730 | 3,690 | 3,730 | 59,600 | 3,730 |
| 2006-10-13 | 3,690 | 3,720 | 3,630 | 3,660 | 100,400 | 3,660 |
| 2006-10-12 | 3,650 | 3,690 | 3,580 | 3,610 | 143,500 | 3,610 |
| 2006-10-11 | 3,700 | 3,710 | 3,660 | 3,670 | 300,200 | 3,670 |
| 2006-10-10 | 3,800 | 3,840 | 3,760 | 3,770 | 76,700 | 3,770 |
| 2006-10-06 | 3,870 | 3,880 | 3,800 | 3,830 | 75,400 | 3,830 |
| 2006-10-05 | 3,850 | 3,900 | 3,850 | 3,900 | 97,800 | 3,900 |
| 2006-10-04 | 3,890 | 3,900 | 3,800 | 3,840 | 145,900 | 3,840 |
| 2006-10-03 | 3,990 | 4,000 | 3,890 | 3,900 | 89,900 | 3,900 |
| 2006-10-02 | 3,980 | 4,020 | 3,970 | 3,980 | 125,300 | 3,980 |
| 2006-09-29 | 3,950 | 3,960 | 3,940 | 3,940 | 38,600 | 3,940 |
| 2006-09-28 | 3,960 | 3,960 | 3,890 | 3,940 | 93,600 | 3,940 |
| 2006-09-27 | 3,900 | 3,990 | 3,860 | 3,980 | 108,900 | 3,980 |
| 2006-09-26 | 3,830 | 3,870 | 3,800 | 3,850 | 76,900 | 3,850 |
| 2006-09-25 | 3,880 | 3,900 | 3,720 | 3,880 | 117,600 | 3,880 |
| 2006-09-22 | 3,870 | 3,900 | 3,830 | 3,870 | 86,400 | 3,870 |
| 2006-09-21 | 3,970 | 3,970 | 3,930 | 3,940 | 103,900 | 3,940 |
| 2006-09-20 | 3,880 | 3,990 | 3,860 | 3,940 | 183,900 | 3,940 |
| 2006-09-19 | 3,960 | 3,960 | 3,850 | 3,870 | 140,000 | 3,870 |
| 2006-09-15 | 3,930 | 4,020 | 3,900 | 4,010 | 175,300 | 4,010 |
| 2006-09-14 | 3,850 | 3,870 | 3,810 | 3,850 | 78,800 | 3,850 |
| 2006-09-13 | 3,900 | 3,940 | 3,860 | 3,880 | 379,900 | 3,880 |
| 2006-09-12 | 3,880 | 3,880 | 3,780 | 3,810 | 161,800 | 3,810 |
| 2006-09-11 | 3,900 | 3,900 | 3,860 | 3,860 | 122,900 | 3,860 |
| 2006-09-08 | 3,920 | 3,960 | 3,890 | 3,890 | 240,800 | 3,890 |
| 2006-09-07 | 3,970 | 3,980 | 3,920 | 3,920 | 163,900 | 3,920 |
| 2006-09-06 | 4,050 | 4,080 | 4,010 | 4,010 | 105,600 | 4,010 |
| 2006-09-05 | 4,080 | 4,110 | 4,070 | 4,100 | 59,700 | 4,100 |
| 2006-09-04 | 4,100 | 4,140 | 4,090 | 4,090 | 119,900 | 4,090 |
| 2006-09-01 | 4,030 | 4,110 | 4,020 | 4,060 | 175,500 | 4,060 |
| 2006-08-31 | 3,960 | 4,100 | 3,950 | 4,070 | 147,600 | 4,070 |
| 2006-08-30 | 3,990 | 4,020 | 3,970 | 3,990 | 101,800 | 3,990 |
| 2006-08-29 | 4,010 | 4,020 | 3,970 | 4,020 | 89,800 | 4,020 |
| 2006-08-28 | 4,010 | 4,090 | 3,990 | 4,000 | 242,500 | 4,000 |
| 2006-08-25 | 4,040 | 4,040 | 3,960 | 3,970 | 168,700 | 3,970 |
| 2006-08-24 | 4,040 | 4,120 | 4,020 | 4,040 | 230,100 | 4,040 |
| 2006-08-23 | 4,020 | 4,070 | 3,990 | 4,030 | 229,000 | 4,030 |
| 2006-08-22 | 4,060 | 4,080 | 4,000 | 4,020 | 218,800 | 4,020 |
| 2006-08-21 | 4,070 | 4,120 | 4,060 | 4,070 | 242,500 | 4,070 |
| 2006-08-18 | 4,070 | 4,160 | 4,070 | 4,110 | 361,400 | 4,110 |
| 2006-08-17 | 3,950 | 4,140 | 3,950 | 3,970 | 571,300 | 3,970 |
| 2006-08-16 | 3,890 | 3,890 | 3,820 | 3,840 | 166,800 | 3,840 |
| 2006-08-15 | 3,850 | 3,900 | 3,840 | 3,870 | 135,100 | 3,870 |
| 2006-08-14 | 3,820 | 3,870 | 3,770 | 3,840 | 87,100 | 3,840 |
| 2006-08-11 | 3,750 | 3,800 | 3,660 | 3,780 | 173,900 | 3,780 |
| 2006-08-10 | 3,560 | 3,730 | 3,550 | 3,710 | 199,700 | 3,710 |
| 2006-08-09 | 3,500 | 3,550 | 3,490 | 3,550 | 81,900 | 3,550 |
| 2006-08-08 | 3,580 | 3,580 | 3,490 | 3,510 | 104,400 | 3,510 |
| 2006-08-07 | 3,550 | 3,610 | 3,550 | 3,570 | 111,600 | 3,570 |
| 2006-08-04 | 3,550 | 3,570 | 3,530 | 3,550 | 72,800 | 3,550 |
| 2006-08-03 | 3,580 | 3,620 | 3,530 | 3,560 | 188,300 | 3,560 |
| 2006-08-02 | 3,570 | 3,610 | 3,550 | 3,580 | 112,500 | 3,580 |
| 2006-08-01 | 3,620 | 3,620 | 3,580 | 3,610 | 161,800 | 3,610 |
| 2006-07-31 | 3,600 | 3,640 | 3,570 | 3,610 | 140,000 | 3,610 |
| 2006-07-28 | 3,400 | 3,640 | 3,390 | 3,590 | 714,200 | 3,590 |
| 2006-07-27 | 3,370 | 3,400 | 3,350 | 3,380 | 143,300 | 3,380 |
| 2006-07-26 | 3,450 | 3,450 | 3,350 | 3,350 | 71,100 | 3,350 |
| 2006-07-25 | 3,390 | 3,460 | 3,370 | 3,410 | 164,800 | 3,410 |
| 2006-07-24 | 3,420 | 3,420 | 3,330 | 3,380 | 152,700 | 3,380 |
| 2006-07-21 | 3,400 | 3,430 | 3,370 | 3,420 | 68,600 | 3,420 |
| 2006-07-20 | 3,390 | 3,450 | 3,370 | 3,450 | 105,700 | 3,450 |
| 2006-07-19 | 3,380 | 3,390 | 3,330 | 3,360 | 68,500 | 3,360 |
| 2006-07-18 | 3,450 | 3,470 | 3,370 | 3,380 | 80,500 | 3,380 |
| 2006-07-14 | 3,520 | 3,560 | 3,440 | 3,510 | 108,400 | 3,510 |
| 2006-07-13 | 3,580 | 3,610 | 3,500 | 3,510 | 100,900 | 3,510 |
| 2006-07-12 | 3,690 | 3,690 | 3,600 | 3,630 | 74,700 | 3,630 |
| 2006-07-11 | 3,640 | 3,750 | 3,640 | 3,670 | 118,800 | 3,670 |
| 2006-07-10 | 3,690 | 3,700 | 3,640 | 3,670 | 127,600 | 3,670 |
| 2006-07-07 | 3,810 | 3,810 | 3,670 | 3,690 | 101,700 | 3,690 |
| 2006-07-06 | 3,830 | 3,830 | 3,750 | 3,770 | 111,400 | 3,770 |
| 2006-07-05 | 3,760 | 3,920 | 3,750 | 3,840 | 250,600 | 3,840 |
| 2006-07-04 | 3,710 | 3,810 | 3,700 | 3,760 | 113,800 | 3,760 |
| 2006-07-03 | 3,650 | 3,690 | 3,600 | 3,660 | 92,000 | 3,660 |
| 2006-06-30 | 3,580 | 3,620 | 3,540 | 3,620 | 105,000 | 3,620 |
| 2006-06-29 | 3,580 | 3,620 | 3,550 | 3,560 | 150,900 | 3,560 |
| 2006-06-28 | 3,550 | 3,630 | 3,550 | 3,600 | 99,300 | 3,600 |
| 2006-06-27 | 3,620 | 3,670 | 3,590 | 3,620 | 90,900 | 3,620 |
| 2006-06-26 | 3,560 | 3,580 | 3,540 | 3,570 | 59,400 | 3,570 |
| 2006-06-23 | 3,600 | 3,630 | 3,560 | 3,610 | 86,300 | 3,610 |
| 2006-06-22 | 3,600 | 3,670 | 3,600 | 3,670 | 97,600 | 3,670 |
| 2006-06-21 | 3,590 | 3,600 | 3,530 | 3,570 | 171,500 | 3,570 |
| 2006-06-20 | 3,750 | 3,750 | 3,580 | 3,630 | 130,400 | 3,630 |
| 2006-06-19 | 3,750 | 3,780 | 3,710 | 3,740 | 223,500 | 3,740 |
| 2006-06-16 | 3,850 | 3,870 | 3,750 | 3,820 | 224,000 | 3,820 |
| 2006-06-15 | 3,770 | 3,830 | 3,710 | 3,830 | 303,800 | 3,830 |
| 2006-06-14 | 3,650 | 3,700 | 3,560 | 3,680 | 227,400 | 3,680 |
| 2006-06-13 | 3,600 | 3,710 | 3,590 | 3,640 | 405,100 | 3,640 |
| 2006-06-12 | 3,540 | 3,660 | 3,480 | 3,650 | 277,700 | 3,650 |
| 2006-06-09 | 3,440 | 3,580 | 3,400 | 3,550 | 255,300 | 3,550 |
| 2006-06-08 | 3,590 | 3,590 | 3,480 | 3,480 | 322,300 | 3,480 |
| 2006-06-07 | 3,610 | 3,690 | 3,600 | 3,620 | 405,200 | 3,620 |
| 2006-06-06 | 3,710 | 3,790 | 3,610 | 3,710 | 554,200 | 3,710 |
| 2006-06-05 | 3,840 | 3,860 | 3,780 | 3,830 | 252,600 | 3,830 |
| 2006-06-02 | 3,850 | 3,870 | 3,790 | 3,850 | 311,600 | 3,850 |
| 2006-06-01 | 3,910 | 3,910 | 3,830 | 3,840 | 218,400 | 3,840 |
| 2006-05-31 | 3,820 | 3,900 | 3,780 | 3,880 | 320,100 | 3,880 |
| 2006-05-30 | 3,910 | 3,910 | 3,810 | 3,810 | 164,800 | 3,810 |
| 2006-05-29 | 3,860 | 3,910 | 3,850 | 3,860 | 152,700 | 3,860 |
| 2006-05-26 | 3,850 | 3,850 | 3,770 | 3,810 | 220,700 | 3,810 |
| 2006-05-25 | 3,740 | 3,830 | 3,740 | 3,810 | 164,100 | 3,810 |
| 2006-05-24 | 3,780 | 3,820 | 3,690 | 3,790 | 368,900 | 3,790 |
| 2006-05-23 | 3,880 | 3,880 | 3,770 | 3,780 | 337,500 | 3,780 |
| 2006-05-22 | 3,890 | 3,910 | 3,850 | 3,870 | 246,800 | 3,870 |
| 2006-05-19 | 3,870 | 3,890 | 3,800 | 3,880 | 408,000 | 3,880 |
| 2006-05-18 | 3,860 | 3,890 | 3,800 | 3,870 | 427,300 | 3,870 |
| 2006-05-17 | 3,870 | 3,890 | 3,820 | 3,890 | 682,700 | 3,890 |
| 2006-05-16 | 3,940 | 4,130 | 3,920 | 3,970 | 1,013,900 | 3,970 |
| 2006-05-15 | 3,750 | 3,860 | 3,730 | 3,860 | 906,800 | 3,860 |
| 2006-05-12 | 3,660 | 3,740 | 3,610 | 3,700 | 756,000 | 3,700 |
| 2006-05-11 | 3,720 | 3,720 | 3,570 | 3,630 | 660,100 | 3,630 |
| 2006-05-10 | 3,750 | 3,770 | 3,720 | 3,720 | 651,800 | 3,720 |
| 2006-05-09 | 3,680 | 3,760 | 3,680 | 3,750 | 547,300 | 3,750 |
| 2006-05-08 | 3,670 | 3,690 | 3,620 | 3,660 | 646,200 | 3,660 |
| 2006-05-02 | 3,710 | 3,720 | 3,550 | 3,570 | 797,600 | 3,570 |
| 2006-05-01 | 3,890 | 3,900 | 3,750 | 3,770 | 661,400 | 3,770 |
| 2006-04-28 | 3,860 | 3,870 | 3,760 | 3,840 | 1,225,000 | 3,840 |
| 2006-04-27 | 4,250 | 4,310 | 4,250 | 4,260 | 121,000 | 4,260 |
| 2006-04-26 | 4,340 | 4,350 | 4,260 | 4,260 | 62,900 | 4,260 |
| 2006-04-25 | 4,270 | 4,360 | 4,260 | 4,350 | 95,600 | 4,350 |
| 2006-04-24 | 4,380 | 4,390 | 4,260 | 4,260 | 97,900 | 4,260 |
| 2006-04-21 | 4,450 | 4,450 | 4,380 | 4,400 | 76,200 | 4,400 |
| 2006-04-20 | 4,500 | 4,540 | 4,480 | 4,490 | 70,900 | 4,490 |
| 2006-04-19 | 4,690 | 4,720 | 4,550 | 4,550 | 147,700 | 4,550 |
| 2006-04-18 | 4,550 | 4,680 | 4,470 | 4,670 | 143,400 | 4,670 |
| 2006-04-17 | 4,580 | 4,590 | 4,490 | 4,520 | 66,400 | 4,520 |
| 2006-04-14 | 4,690 | 4,720 | 4,540 | 4,570 | 98,600 | 4,570 |
| 2006-04-13 | 4,650 | 4,660 | 4,570 | 4,590 | 92,200 | 4,590 |
| 2006-04-12 | 4,650 | 4,680 | 4,620 | 4,640 | 97,600 | 4,640 |
| 2006-04-11 | 4,730 | 4,730 | 4,640 | 4,650 | 120,400 | 4,650 |
| 2006-04-10 | 4,690 | 4,720 | 4,670 | 4,720 | 50,000 | 4,720 |
| 2006-04-07 | 4,790 | 4,790 | 4,680 | 4,720 | 91,600 | 4,720 |
| 2006-04-06 | 4,790 | 4,810 | 4,710 | 4,780 | 191,900 | 4,780 |
| 2006-04-05 | 4,650 | 4,810 | 4,640 | 4,750 | 449,400 | 4,750 |
| 2006-04-04 | 4,500 | 4,640 | 4,500 | 4,560 | 238,800 | 4,560 |
| 2006-04-03 | 4,450 | 4,510 | 4,410 | 4,470 | 114,400 | 4,470 |
| 2006-03-31 | 4,340 | 4,450 | 4,310 | 4,400 | 204,200 | 4,400 |
| 2006-03-30 | 4,340 | 4,360 | 4,280 | 4,290 | 98,500 | 4,290 |
| 2006-03-29 | 4,220 | 4,320 | 4,210 | 4,300 | 89,500 | 4,300 |
| 2006-03-28 | 4,230 | 4,280 | 4,190 | 4,260 | 121,300 | 4,260 |
| 2006-03-27 | 4,320 | 4,360 | 4,280 | 4,300 | 102,800 | 4,300 |
| 2006-03-24 | 4,460 | 4,460 | 4,360 | 4,370 | 90,500 | 4,370 |
| 2006-03-23 | 4,410 | 4,530 | 4,380 | 4,460 | 166,200 | 4,460 |
| 2006-03-22 | 4,370 | 4,390 | 4,310 | 4,370 | 91,100 | 4,370 |
| 2006-03-20 | 4,290 | 4,380 | 4,260 | 4,380 | 120,200 | 4,380 |
| 2006-03-17 | 4,230 | 4,300 | 4,210 | 4,290 | 107,100 | 4,290 |
| 2006-03-16 | 4,300 | 4,310 | 4,190 | 4,200 | 116,600 | 4,200 |
| 2006-03-15 | 4,320 | 4,320 | 4,230 | 4,240 | 64,900 | 4,240 |
| 2006-03-14 | 4,250 | 4,330 | 4,160 | 4,280 | 120,000 | 4,280 |
| 2006-03-13 | 4,260 | 4,270 | 4,210 | 4,250 | 104,000 | 4,250 |
| 2006-03-10 | 4,070 | 4,270 | 4,060 | 4,240 | 206,300 | 4,240 |
| 2006-03-09 | 3,950 | 4,190 | 3,950 | 4,160 | 200,800 | 4,160 |
| 2006-03-08 | 3,900 | 4,050 | 3,880 | 3,930 | 140,100 | 3,930 |
| 2006-03-07 | 4,000 | 4,030 | 3,920 | 3,950 | 146,000 | 3,950 |
| 2006-03-06 | 4,080 | 4,080 | 3,970 | 4,010 | 232,000 | 4,010 |
| 2006-03-03 | 4,100 | 4,180 | 4,080 | 4,090 | 99,400 | 4,090 |
| 2006-03-02 | 4,230 | 4,270 | 4,130 | 4,130 | 100,100 | 4,130 |
| 2006-03-01 | 4,220 | 4,250 | 4,170 | 4,180 | 159,000 | 4,180 |
| 2006-02-28 | 4,360 | 4,410 | 4,290 | 4,320 | 238,500 | 4,320 |
| 2006-02-27 | 4,440 | 4,530 | 4,360 | 4,360 | 252,500 | 4,360 |
| 2006-02-24 | 4,480 | 4,500 | 4,380 | 4,440 | 211,200 | 4,440 |
| 2006-02-23 | 4,380 | 4,480 | 4,310 | 4,430 | 389,200 | 4,430 |
| 2006-02-22 | 4,290 | 4,480 | 4,250 | 4,430 | 593,700 | 4,430 |
| 2006-02-21 | 4,190 | 4,300 | 4,180 | 4,240 | 664,900 | 4,240 |
| 2006-02-20 | 4,080 | 4,180 | 4,010 | 4,040 | 391,200 | 4,040 |
| 2006-02-17 | 4,200 | 4,250 | 4,090 | 4,130 | 368,500 | 4,130 |
| 2006-02-16 | 4,330 | 4,340 | 4,210 | 4,230 | 619,000 | 4,230 |
| 2006-02-15 | 4,200 | 4,270 | 4,140 | 4,190 | 410,000 | 4,190 |
| 2006-02-14 | 4,150 | 4,190 | 4,020 | 4,120 | 361,500 | 4,120 |
| 2006-02-13 | 4,140 | 4,280 | 4,070 | 4,200 | 503,000 | 4,200 |
| 2006-02-10 | 4,300 | 4,300 | 4,090 | 4,130 | 454,300 | 4,130 |
| 2006-02-09 | 4,550 | 4,560 | 4,370 | 4,390 | 321,100 | 4,390 |
| 2006-02-08 | 4,640 | 4,670 | 4,540 | 4,570 | 169,500 | 4,570 |
| 2006-02-07 | 4,630 | 4,680 | 4,620 | 4,640 | 353,700 | 4,640 |
| 2006-02-06 | 4,650 | 4,700 | 4,560 | 4,590 | 257,300 | 4,590 |
| 2006-02-03 | 4,630 | 4,640 | 4,530 | 4,600 | 374,000 | 4,600 |
| 2006-02-02 | 4,690 | 4,750 | 4,660 | 4,660 | 140,000 | 4,660 |
| 2006-02-01 | 4,720 | 4,770 | 4,650 | 4,660 | 136,800 | 4,660 |
| 2006-01-31 | 4,850 | 4,890 | 4,710 | 4,710 | 260,200 | 4,710 |
| 2006-01-30 | 4,950 | 4,980 | 4,840 | 4,840 | 234,000 | 4,840 |
| 2006-01-27 | 4,990 | 5,040 | 4,900 | 4,940 | 254,300 | 4,940 |
| 2006-01-26 | 4,900 | 5,080 | 4,870 | 4,940 | 222,500 | 4,940 |
| 2006-01-25 | 4,920 | 4,940 | 4,820 | 4,860 | 202,100 | 4,860 |
| 2006-01-24 | 4,660 | 4,930 | 4,660 | 4,920 | 243,300 | 4,920 |
| 2006-01-23 | 4,760 | 4,860 | 4,670 | 4,690 | 227,700 | 4,690 |
| 2006-01-20 | 5,120 | 5,120 | 4,780 | 4,860 | 281,800 | 4,860 |
| 2006-01-19 | 4,680 | 4,970 | 4,680 | 4,820 | 333,700 | 4,820 |
| 2006-01-18 | 4,910 | 4,970 | 4,450 | 4,680 | 295,300 | 4,680 |
| 2006-01-17 | 5,080 | 5,160 | 4,910 | 4,950 | 245,000 | 4,950 |
| 2006-01-16 | 5,230 | 5,230 | 5,080 | 5,140 | 120,400 | 5,140 |
| 2006-01-13 | 5,150 | 5,240 | 5,070 | 5,150 | 176,500 | 5,150 |
| 2006-01-12 | 5,140 | 5,300 | 5,140 | 5,200 | 249,600 | 5,200 |
| 2006-01-11 | 5,250 | 5,300 | 5,130 | 5,210 | 250,200 | 5,210 |
| 2006-01-10 | 5,740 | 5,740 | 5,200 | 5,340 | 229,500 | 5,340 |
| 2006-01-06 | 5,390 | 5,550 | 5,380 | 5,510 | 132,900 | 5,510 |
| 2006-01-05 | 5,240 | 5,390 | 5,180 | 5,340 | 123,900 | 5,340 |
| 2006-01-04 | 5,230 | 5,230 | 5,120 | 5,150 | 63,900 | 5,150 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
