8219 青山商事(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 | 3,580 | 3,580 | 3,540 | 3,540 | 900 | 3,540 |
| 2006-12-28 | 3,530 | 3,530 | 3,480 | 3,510 | 3,900 | 3,510 |
| 2006-12-27 | 3,520 | 3,530 | 3,460 | 3,480 | 12,100 | 3,480 |
| 2006-12-26 | 3,500 | 3,510 | 3,470 | 3,510 | 7,300 | 3,510 |
| 2006-12-25 | 3,550 | 3,550 | 3,480 | 3,480 | 10,100 | 3,480 |
| 2006-12-22 | 3,540 | 3,560 | 3,510 | 3,520 | 8,400 | 3,520 |
| 2006-12-21 | 3,640 | 3,640 | 3,540 | 3,550 | 13,600 | 3,550 |
| 2006-12-20 | 3,610 | 3,650 | 3,600 | 3,650 | 12,700 | 3,650 |
| 2006-12-19 | 3,600 | 3,630 | 3,570 | 3,570 | 4,800 | 3,570 |
| 2006-12-18 | 3,600 | 3,630 | 3,500 | 3,630 | 4,100 | 3,630 |
| 2006-12-15 | 3,580 | 3,660 | 3,570 | 3,640 | 9,900 | 3,640 |
| 2006-12-14 | 3,680 | 3,680 | 3,540 | 3,560 | 24,900 | 3,560 |
| 2006-12-13 | 3,760 | 3,760 | 3,690 | 3,690 | 16,500 | 3,690 |
| 2006-12-12 | 3,690 | 3,820 | 3,680 | 3,810 | 24,900 | 3,810 |
| 2006-12-11 | 3,680 | 3,740 | 3,630 | 3,660 | 17,800 | 3,660 |
| 2006-12-08 | 3,630 | 3,690 | 3,620 | 3,680 | 60,200 | 3,680 |
| 2006-12-07 | 3,620 | 3,640 | 3,600 | 3,640 | 11,700 | 3,640 |
| 2006-12-06 | 3,450 | 3,660 | 3,450 | 3,610 | 18,100 | 3,610 |
| 2006-12-05 | 3,460 | 3,470 | 3,410 | 3,420 | 10,700 | 3,420 |
| 2006-12-04 | 3,330 | 3,460 | 3,330 | 3,450 | 5,400 | 3,450 |
| 2006-12-01 | 3,270 | 3,340 | 3,270 | 3,320 | 9,900 | 3,320 |
| 2006-11-30 | 3,180 | 3,250 | 3,130 | 3,250 | 9,700 | 3,250 |
| 2006-11-29 | 3,140 | 3,140 | 3,100 | 3,130 | 3,100 | 3,130 |
| 2006-11-28 | 3,080 | 3,170 | 3,050 | 3,100 | 12,400 | 3,100 |
| 2006-11-27 | 2,995 | 3,090 | 2,995 | 3,070 | 9,400 | 3,070 |
| 2006-11-24 | 3,000 | 3,010 | 2,980 | 3,000 | 10,500 | 3,000 |
| 2006-11-22 | 2,980 | 3,010 | 2,970 | 3,000 | 21,000 | 3,000 |
| 2006-11-21 | 3,070 | 3,070 | 2,975 | 2,980 | 13,100 | 2,980 |
| 2006-11-20 | 3,100 | 3,160 | 3,050 | 3,070 | 15,200 | 3,070 |
| 2006-11-17 | 3,190 | 3,190 | 3,090 | 3,120 | 14,300 | 3,120 |
| 2006-11-16 | 3,290 | 3,300 | 3,230 | 3,240 | 13,300 | 3,240 |
| 2006-11-15 | 3,360 | 3,360 | 3,310 | 3,310 | 7,500 | 3,310 |
| 2006-11-14 | 3,420 | 3,440 | 3,330 | 3,350 | 9,900 | 3,350 |
| 2006-11-13 | 3,350 | 3,360 | 3,270 | 3,330 | 10,900 | 3,330 |
| 2006-11-10 | 3,380 | 3,400 | 3,310 | 3,340 | 13,000 | 3,340 |
| 2006-11-09 | 3,490 | 3,490 | 3,410 | 3,460 | 14,800 | 3,460 |
| 2006-11-08 | 3,480 | 3,480 | 3,440 | 3,440 | 4,600 | 3,440 |
| 2006-11-07 | 3,540 | 3,540 | 3,460 | 3,470 | 8,100 | 3,470 |
| 2006-11-06 | 3,580 | 3,580 | 3,470 | 3,490 | 10,700 | 3,490 |
| 2006-11-02 | 3,540 | 3,580 | 3,540 | 3,580 | 2,300 | 3,580 |
| 2006-11-01 | 3,570 | 3,590 | 3,550 | 3,590 | 4,800 | 3,590 |
| 2006-10-31 | 3,570 | 3,610 | 3,560 | 3,570 | 9,300 | 3,570 |
| 2006-10-30 | 3,490 | 3,530 | 3,490 | 3,530 | 25,400 | 3,530 |
| 2006-10-27 | 3,560 | 3,560 | 3,480 | 3,510 | 12,000 | 3,510 |
| 2006-10-26 | 3,600 | 3,600 | 3,540 | 3,550 | 6,400 | 3,550 |
| 2006-10-25 | 3,590 | 3,590 | 3,500 | 3,560 | 14,800 | 3,560 |
| 2006-10-24 | 3,650 | 3,680 | 3,600 | 3,630 | 6,800 | 3,630 |
| 2006-10-23 | 3,570 | 3,640 | 3,540 | 3,630 | 5,500 | 3,630 |
| 2006-10-20 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 3,550 |
| 2006-10-19 | 3,590 | 3,590 | 3,520 | 3,540 | 3,900 | 3,540 |
| 2006-10-18 | 3,530 | 3,540 | 3,500 | 3,540 | 4,800 | 3,540 |
| 2006-10-17 | 3,520 | 3,570 | 3,520 | 3,570 | 2,100 | 3,570 |
| 2006-10-16 | 3,570 | 3,600 | 3,540 | 3,560 | 2,100 | 3,560 |
| 2006-10-13 | 3,560 | 3,600 | 3,560 | 3,580 | 20,600 | 3,580 |
| 2006-10-12 | 3,550 | 3,550 | 3,510 | 3,510 | 2,800 | 3,510 |
| 2006-10-11 | 3,560 | 3,570 | 3,510 | 3,510 | 4,500 | 3,510 |
| 2006-10-10 | 3,580 | 3,610 | 3,560 | 3,570 | 22,300 | 3,570 |
| 2006-10-06 | 3,670 | 3,690 | 3,630 | 3,630 | 8,900 | 3,630 |
| 2006-10-05 | 3,670 | 3,670 | 3,630 | 3,660 | 5,600 | 3,660 |
| 2006-10-04 | 3,690 | 3,690 | 3,610 | 3,620 | 3,200 | 3,620 |
| 2006-10-03 | 3,730 | 3,730 | 3,620 | 3,640 | 4,000 | 3,640 |
| 2006-10-02 | 3,740 | 3,760 | 3,730 | 3,740 | 1,000 | 3,740 |
| 2006-09-29 | 3,760 | 3,760 | 3,670 | 3,730 | 3,700 | 3,730 |
| 2006-09-28 | 3,590 | 3,700 | 3,590 | 3,700 | 700 | 3,700 |
| 2006-09-27 | 3,530 | 3,610 | 3,530 | 3,600 | 8,600 | 3,600 |
| 2006-09-26 | 3,560 | 3,560 | 3,470 | 3,490 | 4,100 | 3,490 |
| 2006-09-25 | 3,500 | 3,550 | 3,460 | 3,530 | 5,900 | 3,530 |
| 2006-09-22 | 3,530 | 3,550 | 3,520 | 3,540 | 3,800 | 3,540 |
| 2006-09-21 | 3,610 | 3,610 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2006-09-20 | 3,590 | 3,590 | 3,550 | 3,560 | 5,000 | 3,560 |
| 2006-09-19 | 3,630 | 3,650 | 3,600 | 3,610 | 17,800 | 3,610 |
| 2006-09-15 | 3,600 | 3,680 | 3,600 | 3,610 | 6,300 | 3,610 |
| 2006-09-14 | 3,610 | 3,640 | 3,600 | 3,640 | 1,900 | 3,640 |
| 2006-09-13 | 3,620 | 3,620 | 3,580 | 3,580 | 3,500 | 3,580 |
| 2006-09-12 | 3,610 | 3,610 | 3,560 | 3,570 | 8,000 | 3,570 |
| 2006-09-11 | 3,680 | 3,680 | 3,620 | 3,630 | 6,000 | 3,630 |
| 2006-09-08 | 3,720 | 3,760 | 3,690 | 3,700 | 65,100 | 3,700 |
| 2006-09-07 | 3,660 | 3,720 | 3,650 | 3,720 | 8,100 | 3,720 |
| 2006-09-06 | 3,720 | 3,750 | 3,690 | 3,710 | 6,500 | 3,710 |
| 2006-09-05 | 3,770 | 3,770 | 3,670 | 3,670 | 12,900 | 3,670 |
| 2006-09-04 | 3,840 | 3,840 | 3,760 | 3,780 | 6,600 | 3,780 |
| 2006-09-01 | 3,810 | 3,830 | 3,800 | 3,830 | 3,100 | 3,830 |
| 2006-08-31 | 3,810 | 3,850 | 3,810 | 3,830 | 4,900 | 3,830 |
| 2006-08-30 | 3,790 | 3,790 | 3,770 | 3,790 | 3,600 | 3,790 |
| 2006-08-29 | 3,800 | 3,830 | 3,780 | 3,790 | 5,100 | 3,790 |
| 2006-08-28 | 3,830 | 3,830 | 3,760 | 3,760 | 3,400 | 3,760 |
| 2006-08-25 | 3,860 | 3,880 | 3,820 | 3,830 | 8,000 | 3,830 |
| 2006-08-24 | 3,760 | 3,810 | 3,730 | 3,810 | 8,100 | 3,810 |
| 2006-08-23 | 3,780 | 3,790 | 3,720 | 3,750 | 3,600 | 3,750 |
| 2006-08-22 | 3,720 | 3,810 | 3,710 | 3,780 | 13,200 | 3,780 |
| 2006-08-21 | 3,820 | 3,820 | 3,690 | 3,710 | 8,700 | 3,710 |
| 2006-08-18 | 3,890 | 3,890 | 3,770 | 3,820 | 13,500 | 3,820 |
| 2006-08-17 | 3,940 | 3,940 | 3,840 | 3,860 | 5,300 | 3,860 |
| 2006-08-16 | 3,880 | 3,940 | 3,880 | 3,940 | 6,300 | 3,940 |
| 2006-08-15 | 3,780 | 3,860 | 3,770 | 3,820 | 14,400 | 3,820 |
| 2006-08-14 | 3,630 | 3,750 | 3,630 | 3,750 | 5,100 | 3,750 |
| 2006-08-11 | 3,680 | 3,720 | 3,640 | 3,670 | 6,500 | 3,670 |
| 2006-08-10 | 3,740 | 3,770 | 3,680 | 3,770 | 11,700 | 3,770 |
| 2006-08-09 | 3,700 | 3,770 | 3,700 | 3,770 | 37,600 | 3,770 |
| 2006-08-08 | 3,580 | 3,680 | 3,540 | 3,590 | 11,100 | 3,590 |
| 2006-08-07 | 3,610 | 3,610 | 3,560 | 3,560 | 7,300 | 3,560 |
| 2006-08-04 | 3,600 | 3,620 | 3,600 | 3,620 | 4,600 | 3,620 |
| 2006-08-03 | 3,590 | 3,610 | 3,560 | 3,580 | 4,700 | 3,580 |
| 2006-08-02 | 3,550 | 3,590 | 3,520 | 3,590 | 3,500 | 3,590 |
| 2006-08-01 | 3,590 | 3,590 | 3,560 | 3,590 | 1,200 | 3,590 |
| 2006-07-31 | 3,530 | 3,580 | 3,530 | 3,580 | 1,300 | 3,580 |
| 2006-07-28 | 3,490 | 3,520 | 3,490 | 3,520 | 1,900 | 3,520 |
| 2006-07-27 | 3,450 | 3,490 | 3,440 | 3,490 | 2,000 | 3,490 |
| 2006-07-26 | 3,510 | 3,510 | 3,420 | 3,420 | 3,000 | 3,420 |
| 2006-07-25 | 3,500 | 3,510 | 3,450 | 3,480 | 1,700 | 3,480 |
| 2006-07-24 | 3,390 | 3,410 | 3,360 | 3,390 | 2,600 | 3,390 |
| 2006-07-21 | 3,390 | 3,390 | 3,320 | 3,380 | 5,500 | 3,380 |
| 2006-07-20 | 3,390 | 3,500 | 3,380 | 3,460 | 20,400 | 3,460 |
| 2006-07-19 | 3,390 | 3,390 | 3,290 | 3,290 | 2,600 | 3,290 |
| 2006-07-18 | 3,420 | 3,420 | 3,340 | 3,340 | 3,100 | 3,340 |
| 2006-07-14 | 3,470 | 3,470 | 3,420 | 3,420 | 8,300 | 3,420 |
| 2006-07-13 | 3,410 | 3,420 | 3,350 | 3,420 | 5,200 | 3,420 |
| 2006-07-12 | 3,520 | 3,520 | 3,450 | 3,470 | 4,500 | 3,470 |
| 2006-07-11 | 3,520 | 3,580 | 3,520 | 3,560 | 4,200 | 3,560 |
| 2006-07-10 | 3,530 | 3,560 | 3,530 | 3,550 | 4,700 | 3,550 |
| 2006-07-07 | 3,580 | 3,640 | 3,550 | 3,580 | 2,400 | 3,580 |
| 2006-07-06 | 3,560 | 3,580 | 3,530 | 3,550 | 8,100 | 3,550 |
| 2006-07-05 | 3,510 | 3,570 | 3,510 | 3,550 | 2,800 | 3,550 |
| 2006-07-04 | 3,550 | 3,580 | 3,540 | 3,580 | 3,400 | 3,580 |
| 2006-07-03 | 3,530 | 3,580 | 3,510 | 3,510 | 3,200 | 3,510 |
| 2006-06-30 | 3,500 | 3,510 | 3,460 | 3,500 | 7,400 | 3,500 |
| 2006-06-29 | 3,440 | 3,470 | 3,410 | 3,420 | 12,500 | 3,420 |
| 2006-06-28 | 3,450 | 3,480 | 3,390 | 3,470 | 3,500 | 3,470 |
| 2006-06-27 | 3,480 | 3,480 | 3,420 | 3,450 | 6,100 | 3,450 |
| 2006-06-26 | 3,520 | 3,520 | 3,380 | 3,430 | 4,900 | 3,430 |
| 2006-06-23 | 3,560 | 3,560 | 3,480 | 3,520 | 4,800 | 3,520 |
| 2006-06-22 | 3,570 | 3,620 | 3,500 | 3,610 | 6,300 | 3,610 |
| 2006-06-21 | 3,520 | 3,530 | 3,500 | 3,520 | 5,500 | 3,520 |
| 2006-06-20 | 3,670 | 3,670 | 3,570 | 3,570 | 1,300 | 3,570 |
| 2006-06-19 | 3,640 | 3,640 | 3,600 | 3,620 | 1,800 | 3,620 |
| 2006-06-16 | 3,700 | 3,720 | 3,630 | 3,680 | 7,200 | 3,680 |
| 2006-06-15 | 3,490 | 3,600 | 3,490 | 3,600 | 4,900 | 3,600 |
| 2006-06-14 | 3,300 | 3,540 | 3,250 | 3,470 | 18,600 | 3,470 |
| 2006-06-13 | 3,420 | 3,420 | 3,280 | 3,350 | 12,700 | 3,350 |
| 2006-06-12 | 3,510 | 3,590 | 3,510 | 3,520 | 4,700 | 3,520 |
| 2006-06-09 | 3,550 | 3,600 | 3,520 | 3,560 | 35,800 | 3,560 |
| 2006-06-08 | 3,510 | 3,540 | 3,340 | 3,500 | 14,000 | 3,500 |
| 2006-06-07 | 3,700 | 3,820 | 3,700 | 3,710 | 10,600 | 3,710 |
| 2006-06-06 | 3,790 | 3,800 | 3,730 | 3,750 | 10,100 | 3,750 |
| 2006-06-05 | 3,650 | 3,810 | 3,650 | 3,780 | 9,900 | 3,780 |
| 2006-06-02 | 3,640 | 3,670 | 3,520 | 3,670 | 11,900 | 3,670 |
| 2006-06-01 | 3,630 | 3,680 | 3,580 | 3,610 | 7,200 | 3,610 |
| 2006-05-31 | 3,520 | 3,660 | 3,520 | 3,620 | 17,600 | 3,620 |
| 2006-05-30 | 3,570 | 3,580 | 3,530 | 3,570 | 4,500 | 3,570 |
| 2006-05-29 | 3,580 | 3,580 | 3,510 | 3,570 | 8,800 | 3,570 |
| 2006-05-26 | 3,560 | 3,600 | 3,540 | 3,540 | 4,300 | 3,540 |
| 2006-05-25 | 3,540 | 3,620 | 3,530 | 3,540 | 10,600 | 3,540 |
| 2006-05-24 | 3,510 | 3,530 | 3,500 | 3,510 | 3,600 | 3,510 |
| 2006-05-23 | 3,500 | 3,510 | 3,460 | 3,460 | 5,400 | 3,460 |
| 2006-05-22 | 3,540 | 3,570 | 3,490 | 3,500 | 10,700 | 3,500 |
| 2006-05-19 | 3,600 | 3,600 | 3,400 | 3,470 | 49,300 | 3,470 |
| 2006-05-18 | 3,350 | 3,350 | 3,240 | 3,350 | 10,300 | 3,350 |
| 2006-05-17 | 3,460 | 3,460 | 3,350 | 3,400 | 6,400 | 3,400 |
| 2006-05-16 | 3,410 | 3,530 | 3,410 | 3,430 | 7,800 | 3,430 |
| 2006-05-15 | 3,510 | 3,510 | 3,420 | 3,430 | 4,200 | 3,430 |
| 2006-05-12 | 3,560 | 3,560 | 3,470 | 3,500 | 15,400 | 3,500 |
| 2006-05-11 | 3,640 | 3,680 | 3,610 | 3,610 | 5,800 | 3,610 |
| 2006-05-10 | 3,690 | 3,690 | 3,580 | 3,580 | 5,500 | 3,580 |
| 2006-05-09 | 3,710 | 3,740 | 3,620 | 3,640 | 10,100 | 3,640 |
| 2006-05-08 | 3,810 | 3,810 | 3,730 | 3,760 | 4,300 | 3,760 |
| 2006-05-02 | 3,780 | 3,900 | 3,780 | 3,850 | 6,000 | 3,850 |
| 2006-05-01 | 3,840 | 3,840 | 3,800 | 3,830 | 1,500 | 3,830 |
| 2006-04-28 | 3,790 | 3,840 | 3,750 | 3,840 | 7,200 | 3,840 |
| 2006-04-27 | 3,770 | 3,820 | 3,770 | 3,780 | 2,200 | 3,780 |
| 2006-04-26 | 3,720 | 3,780 | 3,710 | 3,770 | 5,100 | 3,770 |
| 2006-04-25 | 3,690 | 3,750 | 3,610 | 3,740 | 5,600 | 3,740 |
| 2006-04-24 | 3,740 | 3,740 | 3,600 | 3,640 | 14,600 | 3,640 |
| 2006-04-21 | 3,880 | 3,900 | 3,780 | 3,840 | 5,700 | 3,840 |
| 2006-04-20 | 3,810 | 3,870 | 3,810 | 3,830 | 9,800 | 3,830 |
| 2006-04-19 | 3,800 | 3,860 | 3,760 | 3,760 | 18,400 | 3,760 |
| 2006-04-18 | 3,740 | 3,760 | 3,730 | 3,760 | 6,600 | 3,760 |
| 2006-04-17 | 3,790 | 3,800 | 3,730 | 3,730 | 3,900 | 3,730 |
| 2006-04-14 | 3,820 | 3,820 | 3,750 | 3,750 | 11,300 | 3,750 |
| 2006-04-13 | 3,930 | 3,940 | 3,800 | 3,820 | 6,200 | 3,820 |
| 2006-04-12 | 3,900 | 3,950 | 3,880 | 3,880 | 6,200 | 3,880 |
| 2006-04-11 | 4,010 | 4,020 | 3,890 | 3,950 | 9,100 | 3,950 |
| 2006-04-10 | 4,100 | 4,100 | 4,000 | 4,030 | 11,500 | 4,030 |
| 2006-04-07 | 4,010 | 4,090 | 4,010 | 4,070 | 33,100 | 4,070 |
| 2006-04-06 | 3,950 | 4,000 | 3,950 | 3,960 | 19,500 | 3,960 |
| 2006-04-05 | 3,890 | 3,920 | 3,860 | 3,880 | 4,500 | 3,880 |
| 2006-04-04 | 3,890 | 3,960 | 3,780 | 3,960 | 13,000 | 3,960 |
| 2006-04-03 | 3,850 | 3,990 | 3,850 | 3,920 | 13,500 | 3,920 |
| 2006-03-31 | 3,900 | 3,900 | 3,790 | 3,790 | 5,200 | 3,790 |
| 2006-03-30 | 3,960 | 3,960 | 3,870 | 3,870 | 3,500 | 3,870 |
| 2006-03-29 | 3,920 | 3,950 | 3,900 | 3,920 | 9,700 | 3,920 |
| 2006-03-28 | 3,840 | 3,930 | 3,840 | 3,910 | 11,700 | 3,910 |
| 2006-03-27 | 3,930 | 3,930 | 3,850 | 3,860 | 9,300 | 3,860 |
| 2006-03-24 | 3,770 | 3,880 | 3,760 | 3,800 | 12,400 | 3,800 |
| 2006-03-23 | 3,740 | 3,770 | 3,730 | 3,740 | 2,900 | 3,740 |
| 2006-03-22 | 3,740 | 3,770 | 3,680 | 3,720 | 9,000 | 3,720 |
| 2006-03-20 | 3,690 | 3,800 | 3,680 | 3,770 | 6,400 | 3,770 |
| 2006-03-17 | 3,730 | 3,730 | 3,660 | 3,680 | 1,800 | 3,680 |
| 2006-03-16 | 3,700 | 3,700 | 3,630 | 3,630 | 3,500 | 3,630 |
| 2006-03-15 | 3,750 | 3,750 | 3,670 | 3,710 | 7,900 | 3,710 |
| 2006-03-14 | 3,810 | 3,810 | 3,750 | 3,800 | 3,500 | 3,800 |
| 2006-03-13 | 3,760 | 3,820 | 3,750 | 3,810 | 8,700 | 3,810 |
| 2006-03-10 | 3,700 | 3,750 | 3,620 | 3,710 | 80,600 | 3,710 |
| 2006-03-09 | 3,490 | 3,700 | 3,490 | 3,690 | 20,800 | 3,690 |
| 2006-03-08 | 3,470 | 3,470 | 3,370 | 3,400 | 4,300 | 3,400 |
| 2006-03-07 | 3,370 | 3,450 | 3,370 | 3,370 | 4,200 | 3,370 |
| 2006-03-06 | 3,360 | 3,380 | 3,340 | 3,350 | 12,900 | 3,350 |
| 2006-03-03 | 3,400 | 3,420 | 3,360 | 3,360 | 5,300 | 3,360 |
| 2006-03-02 | 3,460 | 3,490 | 3,420 | 3,450 | 6,100 | 3,450 |
| 2006-03-01 | 3,570 | 3,570 | 3,430 | 3,470 | 8,200 | 3,470 |
| 2006-02-28 | 3,520 | 3,560 | 3,470 | 3,540 | 5,700 | 3,540 |
| 2006-02-27 | 3,580 | 3,630 | 3,470 | 3,470 | 10,700 | 3,470 |
| 2006-02-24 | 3,500 | 3,580 | 3,480 | 3,560 | 6,200 | 3,560 |
| 2006-02-23 | 3,490 | 3,630 | 3,490 | 3,550 | 13,100 | 3,550 |
| 2006-02-22 | 3,580 | 3,610 | 3,420 | 3,440 | 10,200 | 3,440 |
| 2006-02-21 | 3,430 | 3,590 | 3,430 | 3,580 | 12,600 | 3,580 |
| 2006-02-20 | 3,490 | 3,500 | 3,400 | 3,430 | 7,400 | 3,430 |
| 2006-02-17 | 3,570 | 3,570 | 3,440 | 3,490 | 21,400 | 3,490 |
| 2006-02-16 | 3,460 | 3,550 | 3,350 | 3,550 | 15,900 | 3,550 |
| 2006-02-15 | 3,400 | 3,590 | 3,400 | 3,560 | 32,200 | 3,560 |
| 2006-02-14 | 3,240 | 3,390 | 3,240 | 3,380 | 20,800 | 3,380 |
| 2006-02-13 | 3,390 | 3,390 | 3,190 | 3,200 | 28,300 | 3,200 |
| 2006-02-10 | 3,490 | 3,490 | 3,310 | 3,390 | 47,400 | 3,390 |
| 2006-02-09 | 3,660 | 3,660 | 3,520 | 3,590 | 33,500 | 3,590 |
| 2006-02-08 | 3,780 | 3,780 | 3,610 | 3,650 | 24,900 | 3,650 |
| 2006-02-07 | 3,730 | 3,760 | 3,690 | 3,730 | 8,700 | 3,730 |
| 2006-02-06 | 3,750 | 3,760 | 3,710 | 3,730 | 9,900 | 3,730 |
| 2006-02-03 | 3,750 | 3,760 | 3,680 | 3,700 | 11,500 | 3,700 |
| 2006-02-02 | 3,870 | 3,870 | 3,790 | 3,790 | 12,200 | 3,790 |
| 2006-02-01 | 3,880 | 3,900 | 3,780 | 3,820 | 13,800 | 3,820 |
| 2006-01-31 | 3,950 | 3,950 | 3,870 | 3,870 | 7,900 | 3,870 |
| 2006-01-30 | 3,910 | 3,940 | 3,840 | 3,900 | 22,400 | 3,900 |
| 2006-01-27 | 3,820 | 3,820 | 3,750 | 3,770 | 9,200 | 3,770 |
| 2006-01-26 | 3,720 | 3,780 | 3,690 | 3,710 | 11,300 | 3,710 |
| 2006-01-25 | 3,800 | 3,830 | 3,670 | 3,670 | 21,700 | 3,670 |
| 2006-01-24 | 3,700 | 3,820 | 3,700 | 3,790 | 7,600 | 3,790 |
| 2006-01-23 | 3,690 | 3,710 | 3,600 | 3,600 | 23,000 | 3,600 |
| 2006-01-20 | 3,960 | 3,960 | 3,710 | 3,760 | 11,700 | 3,760 |
| 2006-01-19 | 3,720 | 3,950 | 3,710 | 3,910 | 12,000 | 3,910 |
| 2006-01-18 | 3,880 | 3,880 | 3,650 | 3,710 | 18,600 | 3,710 |
| 2006-01-17 | 4,060 | 4,060 | 3,900 | 3,900 | 16,000 | 3,900 |
| 2006-01-16 | 4,040 | 4,150 | 4,020 | 4,080 | 19,900 | 4,080 |
| 2006-01-13 | 4,100 | 4,120 | 4,050 | 4,070 | 32,400 | 4,070 |
| 2006-01-12 | 4,200 | 4,200 | 4,050 | 4,060 | 40,700 | 4,060 |
| 2006-01-11 | 4,350 | 4,350 | 4,170 | 4,210 | 20,300 | 4,210 |
| 2006-01-10 | 4,500 | 4,550 | 4,450 | 4,450 | 10,600 | 4,450 |
| 2006-01-06 | 4,540 | 4,610 | 4,510 | 4,540 | 18,200 | 4,540 |
| 2006-01-05 | 4,210 | 4,410 | 4,210 | 4,390 | 20,100 | 4,390 |
| 2006-01-04 | 4,050 | 4,080 | 4,030 | 4,070 | 8,900 | 4,070 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
