8273 (株)イズミ 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 | 4,230 | 4,270 | 4,220 | 4,240 | 66,600 | 2,120 |
| 2006-12-28 | 4,200 | 4,230 | 4,190 | 4,220 | 37,400 | 2,110 |
| 2006-12-27 | 4,270 | 4,270 | 4,200 | 4,210 | 53,900 | 2,105 |
| 2006-12-26 | 4,230 | 4,230 | 4,160 | 4,230 | 39,000 | 2,115 |
| 2006-12-25 | 4,210 | 4,250 | 4,200 | 4,230 | 39,400 | 2,115 |
| 2006-12-22 | 4,200 | 4,240 | 4,190 | 4,200 | 93,900 | 2,100 |
| 2006-12-21 | 4,240 | 4,240 | 4,200 | 4,230 | 61,000 | 2,115 |
| 2006-12-20 | 4,250 | 4,260 | 4,210 | 4,240 | 53,600 | 2,120 |
| 2006-12-19 | 4,250 | 4,270 | 4,200 | 4,210 | 82,300 | 2,105 |
| 2006-12-18 | 4,270 | 4,320 | 4,250 | 4,300 | 79,700 | 2,150 |
| 2006-12-15 | 4,250 | 4,250 | 4,200 | 4,210 | 103,800 | 2,105 |
| 2006-12-14 | 4,300 | 4,350 | 4,240 | 4,300 | 138,400 | 2,150 |
| 2006-12-13 | 4,130 | 4,260 | 4,130 | 4,260 | 182,900 | 2,130 |
| 2006-12-12 | 4,070 | 4,170 | 4,070 | 4,120 | 107,300 | 2,060 |
| 2006-12-11 | 4,090 | 4,140 | 4,060 | 4,070 | 112,500 | 2,035 |
| 2006-12-08 | 4,100 | 4,140 | 4,080 | 4,090 | 138,100 | 2,045 |
| 2006-12-07 | 4,140 | 4,170 | 4,100 | 4,140 | 140,900 | 2,070 |
| 2006-12-06 | 4,140 | 4,140 | 4,090 | 4,130 | 118,700 | 2,065 |
| 2006-12-05 | 4,200 | 4,200 | 4,140 | 4,160 | 101,400 | 2,080 |
| 2006-12-04 | 4,160 | 4,180 | 4,100 | 4,170 | 65,200 | 2,085 |
| 2006-12-01 | 4,190 | 4,200 | 4,140 | 4,160 | 82,500 | 2,080 |
| 2006-11-30 | 4,090 | 4,190 | 4,060 | 4,140 | 131,800 | 2,070 |
| 2006-11-29 | 4,010 | 4,080 | 3,970 | 4,050 | 116,100 | 2,025 |
| 2006-11-28 | 3,950 | 4,000 | 3,940 | 3,980 | 128,500 | 1,990 |
| 2006-11-27 | 3,840 | 4,010 | 3,830 | 4,000 | 131,700 | 2,000 |
| 2006-11-24 | 3,950 | 3,960 | 3,780 | 3,840 | 265,200 | 1,920 |
| 2006-11-22 | 3,840 | 3,970 | 3,830 | 3,950 | 98,800 | 1,975 |
| 2006-11-21 | 3,940 | 3,960 | 3,850 | 3,870 | 137,100 | 1,935 |
| 2006-11-20 | 3,940 | 4,020 | 3,890 | 3,890 | 114,000 | 1,945 |
| 2006-11-17 | 4,040 | 4,060 | 3,970 | 3,990 | 136,600 | 1,995 |
| 2006-11-16 | 4,060 | 4,120 | 4,050 | 4,050 | 100,500 | 2,025 |
| 2006-11-15 | 4,170 | 4,200 | 4,100 | 4,100 | 102,100 | 2,050 |
| 2006-11-14 | 4,120 | 4,200 | 4,090 | 4,130 | 104,900 | 2,065 |
| 2006-11-13 | 4,080 | 4,090 | 4,050 | 4,050 | 44,200 | 2,025 |
| 2006-11-10 | 4,100 | 4,130 | 4,050 | 4,110 | 67,500 | 2,055 |
| 2006-11-09 | 4,200 | 4,200 | 4,110 | 4,120 | 55,600 | 2,060 |
| 2006-11-08 | 4,250 | 4,250 | 4,140 | 4,150 | 102,800 | 2,075 |
| 2006-11-07 | 4,370 | 4,410 | 4,240 | 4,270 | 164,400 | 2,135 |
| 2006-11-06 | 4,260 | 4,330 | 4,210 | 4,270 | 108,900 | 2,135 |
| 2006-11-02 | 4,390 | 4,450 | 4,300 | 4,330 | 133,900 | 2,165 |
| 2006-11-01 | 4,360 | 4,390 | 4,350 | 4,370 | 87,700 | 2,185 |
| 2006-10-31 | 4,320 | 4,360 | 4,290 | 4,350 | 36,100 | 2,175 |
| 2006-10-30 | 4,390 | 4,390 | 4,320 | 4,340 | 84,200 | 2,170 |
| 2006-10-27 | 4,430 | 4,450 | 4,370 | 4,420 | 68,700 | 2,210 |
| 2006-10-26 | 4,430 | 4,450 | 4,400 | 4,430 | 38,400 | 2,215 |
| 2006-10-25 | 4,420 | 4,470 | 4,400 | 4,430 | 97,700 | 2,215 |
| 2006-10-24 | 4,300 | 4,450 | 4,280 | 4,430 | 304,300 | 2,215 |
| 2006-10-23 | 4,280 | 4,340 | 4,250 | 4,250 | 115,800 | 2,125 |
| 2006-10-20 | 4,300 | 4,340 | 4,280 | 4,310 | 51,500 | 2,155 |
| 2006-10-19 | 4,400 | 4,400 | 4,300 | 4,330 | 126,700 | 2,165 |
| 2006-10-18 | 4,330 | 4,390 | 4,300 | 4,360 | 99,800 | 2,180 |
| 2006-10-17 | 4,430 | 4,470 | 4,300 | 4,330 | 269,100 | 2,165 |
| 2006-10-16 | 4,450 | 4,450 | 4,410 | 4,430 | 122,300 | 2,215 |
| 2006-10-13 | 4,470 | 4,480 | 4,430 | 4,450 | 301,700 | 2,225 |
| 2006-10-12 | 4,340 | 4,400 | 4,240 | 4,250 | 228,600 | 2,125 |
| 2006-10-11 | 4,470 | 4,470 | 4,310 | 4,330 | 155,300 | 2,165 |
| 2006-10-10 | 4,350 | 4,470 | 4,320 | 4,390 | 102,100 | 2,195 |
| 2006-10-06 | 4,420 | 4,440 | 4,310 | 4,330 | 100,300 | 2,165 |
| 2006-10-05 | 4,480 | 4,480 | 4,380 | 4,470 | 88,200 | 2,235 |
| 2006-10-04 | 4,360 | 4,450 | 4,350 | 4,390 | 127,200 | 2,195 |
| 2006-10-03 | 4,390 | 4,400 | 4,340 | 4,350 | 103,500 | 2,175 |
| 2006-10-02 | 4,340 | 4,390 | 4,340 | 4,370 | 118,700 | 2,185 |
| 2006-09-29 | 4,290 | 4,310 | 4,260 | 4,290 | 56,200 | 2,145 |
| 2006-09-28 | 4,230 | 4,280 | 4,200 | 4,270 | 94,600 | 2,135 |
| 2006-09-27 | 4,160 | 4,240 | 4,140 | 4,200 | 188,800 | 2,100 |
| 2006-09-26 | 4,110 | 4,180 | 4,090 | 4,100 | 106,200 | 2,050 |
| 2006-09-25 | 4,030 | 4,120 | 4,030 | 4,110 | 140,600 | 2,055 |
| 2006-09-22 | 4,100 | 4,110 | 4,050 | 4,070 | 162,700 | 2,035 |
| 2006-09-21 | 4,170 | 4,180 | 4,120 | 4,150 | 45,400 | 2,075 |
| 2006-09-20 | 4,140 | 4,140 | 4,050 | 4,110 | 219,800 | 2,055 |
| 2006-09-19 | 4,220 | 4,260 | 4,180 | 4,190 | 65,400 | 2,095 |
| 2006-09-15 | 4,230 | 4,250 | 4,160 | 4,250 | 96,900 | 2,125 |
| 2006-09-14 | 4,190 | 4,230 | 4,160 | 4,220 | 143,800 | 2,110 |
| 2006-09-13 | 4,180 | 4,310 | 4,160 | 4,280 | 318,400 | 2,140 |
| 2006-09-12 | 4,120 | 4,150 | 4,080 | 4,120 | 172,200 | 2,060 |
| 2006-09-11 | 4,080 | 4,160 | 4,060 | 4,080 | 261,600 | 2,040 |
| 2006-09-08 | 4,100 | 4,160 | 4,070 | 4,120 | 226,400 | 2,060 |
| 2006-09-07 | 4,150 | 4,170 | 4,120 | 4,150 | 112,900 | 2,075 |
| 2006-09-06 | 4,260 | 4,270 | 4,200 | 4,200 | 80,800 | 2,100 |
| 2006-09-05 | 4,260 | 4,320 | 4,260 | 4,300 | 175,600 | 2,150 |
| 2006-09-04 | 4,220 | 4,280 | 4,220 | 4,230 | 273,000 | 2,115 |
| 2006-09-01 | 4,350 | 4,350 | 4,210 | 4,260 | 171,500 | 2,130 |
| 2006-08-31 | 4,300 | 4,470 | 4,280 | 4,350 | 215,100 | 2,175 |
| 2006-08-30 | 4,200 | 4,350 | 4,150 | 4,270 | 193,100 | 2,135 |
| 2006-08-29 | 4,180 | 4,190 | 4,130 | 4,170 | 40,900 | 2,085 |
| 2006-08-28 | 4,180 | 4,210 | 4,110 | 4,130 | 103,800 | 2,065 |
| 2006-08-25 | 4,180 | 4,220 | 4,160 | 4,160 | 145,100 | 2,080 |
| 2006-08-24 | 4,150 | 4,160 | 4,100 | 4,140 | 48,800 | 2,070 |
| 2006-08-23 | 4,130 | 4,170 | 4,100 | 4,160 | 74,700 | 2,080 |
| 2006-08-22 | 4,100 | 4,150 | 4,030 | 4,150 | 91,500 | 2,075 |
| 2006-08-21 | 4,170 | 4,200 | 4,120 | 4,140 | 31,400 | 2,070 |
| 2006-08-18 | 4,190 | 4,220 | 4,150 | 4,210 | 40,900 | 2,105 |
| 2006-08-17 | 4,160 | 4,210 | 4,140 | 4,190 | 121,300 | 2,095 |
| 2006-08-16 | 4,220 | 4,230 | 4,200 | 4,200 | 58,400 | 2,100 |
| 2006-08-15 | 4,160 | 4,200 | 4,160 | 4,190 | 101,900 | 2,095 |
| 2006-08-14 | 4,110 | 4,190 | 4,070 | 4,190 | 94,000 | 2,095 |
| 2006-08-11 | 4,040 | 4,200 | 4,020 | 4,150 | 371,500 | 2,075 |
| 2006-08-10 | 3,850 | 3,970 | 3,820 | 3,960 | 92,800 | 1,980 |
| 2006-08-09 | 3,800 | 3,900 | 3,780 | 3,900 | 85,400 | 1,950 |
| 2006-08-08 | 3,790 | 3,860 | 3,790 | 3,850 | 52,700 | 1,925 |
| 2006-08-07 | 3,900 | 3,910 | 3,800 | 3,810 | 28,100 | 1,905 |
| 2006-08-04 | 3,850 | 3,900 | 3,850 | 3,880 | 57,600 | 1,940 |
| 2006-08-03 | 3,910 | 3,940 | 3,840 | 3,880 | 78,200 | 1,940 |
| 2006-08-02 | 3,880 | 3,890 | 3,820 | 3,890 | 56,000 | 1,945 |
| 2006-08-01 | 3,940 | 3,940 | 3,850 | 3,880 | 136,800 | 1,940 |
| 2006-07-31 | 3,820 | 3,940 | 3,810 | 3,920 | 102,500 | 1,960 |
| 2006-07-28 | 3,720 | 3,760 | 3,680 | 3,740 | 86,400 | 1,870 |
| 2006-07-27 | 3,710 | 3,740 | 3,680 | 3,720 | 142,100 | 1,860 |
| 2006-07-26 | 3,790 | 3,810 | 3,730 | 3,760 | 148,600 | 1,880 |
| 2006-07-25 | 3,860 | 3,870 | 3,760 | 3,840 | 104,800 | 1,920 |
| 2006-07-24 | 3,770 | 3,810 | 3,730 | 3,760 | 77,800 | 1,880 |
| 2006-07-21 | 3,800 | 3,870 | 3,760 | 3,810 | 94,000 | 1,905 |
| 2006-07-20 | 3,830 | 3,910 | 3,800 | 3,880 | 107,200 | 1,940 |
| 2006-07-19 | 3,780 | 3,820 | 3,710 | 3,730 | 118,400 | 1,865 |
| 2006-07-18 | 3,920 | 3,940 | 3,810 | 3,830 | 114,500 | 1,915 |
| 2006-07-14 | 3,960 | 4,000 | 3,930 | 3,940 | 133,700 | 1,970 |
| 2006-07-13 | 3,970 | 4,000 | 3,940 | 3,980 | 106,300 | 1,990 |
| 2006-07-12 | 4,070 | 4,120 | 3,990 | 4,020 | 99,600 | 2,010 |
| 2006-07-11 | 4,130 | 4,140 | 4,020 | 4,070 | 86,600 | 2,035 |
| 2006-07-10 | 4,150 | 4,210 | 4,030 | 4,140 | 94,500 | 2,070 |
| 2006-07-07 | 4,190 | 4,260 | 4,160 | 4,230 | 115,900 | 2,115 |
| 2006-07-06 | 4,200 | 4,250 | 4,130 | 4,230 | 100,800 | 2,115 |
| 2006-07-05 | 4,280 | 4,290 | 4,160 | 4,170 | 139,100 | 2,085 |
| 2006-07-04 | 4,250 | 4,320 | 4,220 | 4,280 | 181,800 | 2,140 |
| 2006-07-03 | 4,170 | 4,220 | 4,120 | 4,170 | 97,800 | 2,085 |
| 2006-06-30 | 4,020 | 4,190 | 4,010 | 4,170 | 269,200 | 2,085 |
| 2006-06-29 | 3,930 | 4,030 | 3,920 | 3,940 | 147,100 | 1,970 |
| 2006-06-28 | 3,920 | 3,950 | 3,880 | 3,900 | 171,300 | 1,950 |
| 2006-06-27 | 4,000 | 4,000 | 3,870 | 3,880 | 87,700 | 1,940 |
| 2006-06-26 | 3,920 | 3,980 | 3,910 | 3,970 | 59,200 | 1,985 |
| 2006-06-23 | 4,000 | 4,010 | 3,940 | 3,970 | 72,000 | 1,985 |
| 2006-06-22 | 3,980 | 4,090 | 3,970 | 4,080 | 142,300 | 2,040 |
| 2006-06-21 | 3,930 | 3,960 | 3,900 | 3,960 | 76,200 | 1,980 |
| 2006-06-20 | 3,980 | 4,030 | 3,920 | 3,960 | 76,400 | 1,980 |
| 2006-06-19 | 4,050 | 4,070 | 3,960 | 4,020 | 161,700 | 2,010 |
| 2006-06-16 | 4,000 | 4,150 | 4,000 | 4,150 | 219,800 | 2,075 |
| 2006-06-15 | 3,960 | 3,990 | 3,920 | 3,970 | 77,300 | 1,985 |
| 2006-06-14 | 3,850 | 3,900 | 3,800 | 3,870 | 104,300 | 1,935 |
| 2006-06-13 | 4,000 | 4,040 | 3,860 | 3,890 | 135,000 | 1,945 |
| 2006-06-12 | 3,890 | 4,070 | 3,850 | 3,990 | 130,600 | 1,995 |
| 2006-06-09 | 3,910 | 3,920 | 3,790 | 3,900 | 219,600 | 1,950 |
| 2006-06-08 | 3,950 | 4,060 | 3,810 | 3,810 | 248,700 | 1,905 |
| 2006-06-07 | 3,980 | 4,010 | 3,920 | 3,940 | 160,600 | 1,970 |
| 2006-06-06 | 4,050 | 4,100 | 3,920 | 3,950 | 297,200 | 1,975 |
| 2006-06-05 | 4,190 | 4,280 | 4,090 | 4,150 | 222,300 | 2,075 |
| 2006-06-02 | 4,290 | 4,290 | 4,130 | 4,190 | 266,700 | 2,095 |
| 2006-06-01 | 4,220 | 4,310 | 4,180 | 4,240 | 261,200 | 2,120 |
| 2006-05-31 | 4,120 | 4,120 | 4,070 | 4,070 | 156,200 | 2,035 |
| 2006-05-30 | 4,250 | 4,250 | 4,150 | 4,180 | 135,900 | 2,090 |
| 2006-05-29 | 4,260 | 4,300 | 4,220 | 4,250 | 138,800 | 2,125 |
| 2006-05-26 | 4,260 | 4,350 | 4,250 | 4,290 | 179,800 | 2,145 |
| 2006-05-25 | 4,350 | 4,350 | 4,210 | 4,250 | 247,600 | 2,125 |
| 2006-05-24 | 4,400 | 4,410 | 4,290 | 4,340 | 202,300 | 2,170 |
| 2006-05-23 | 4,420 | 4,470 | 4,340 | 4,350 | 152,600 | 2,175 |
| 2006-05-22 | 4,550 | 4,560 | 4,460 | 4,470 | 128,700 | 2,235 |
| 2006-05-19 | 4,440 | 4,550 | 4,420 | 4,550 | 199,400 | 2,275 |
| 2006-05-18 | 4,340 | 4,410 | 4,300 | 4,410 | 186,000 | 2,205 |
| 2006-05-17 | 4,440 | 4,450 | 4,260 | 4,390 | 197,100 | 2,195 |
| 2006-05-16 | 4,350 | 4,460 | 4,340 | 4,340 | 181,000 | 2,170 |
| 2006-05-15 | 4,380 | 4,430 | 4,330 | 4,350 | 224,900 | 2,175 |
| 2006-05-12 | 4,540 | 4,600 | 4,450 | 4,480 | 130,400 | 2,240 |
| 2006-05-11 | 4,560 | 4,580 | 4,430 | 4,540 | 266,500 | 2,270 |
| 2006-05-10 | 4,840 | 4,840 | 4,590 | 4,660 | 231,100 | 2,330 |
| 2006-05-09 | 4,770 | 4,910 | 4,740 | 4,810 | 291,300 | 2,405 |
| 2006-05-08 | 4,690 | 4,760 | 4,660 | 4,730 | 254,400 | 2,365 |
| 2006-05-02 | 4,500 | 4,590 | 4,450 | 4,540 | 141,000 | 2,270 |
| 2006-05-01 | 4,580 | 4,600 | 4,500 | 4,530 | 161,900 | 2,265 |
| 2006-04-28 | 4,570 | 4,620 | 4,470 | 4,580 | 128,800 | 2,290 |
| 2006-04-27 | 4,610 | 4,650 | 4,580 | 4,620 | 108,300 | 2,310 |
| 2006-04-26 | 4,640 | 4,640 | 4,520 | 4,570 | 140,100 | 2,285 |
| 2006-04-25 | 4,640 | 4,660 | 4,560 | 4,590 | 219,100 | 2,295 |
| 2006-04-24 | 4,500 | 4,560 | 4,330 | 4,420 | 368,100 | 2,210 |
| 2006-04-21 | 4,640 | 4,700 | 4,550 | 4,650 | 148,000 | 2,325 |
| 2006-04-20 | 4,600 | 4,670 | 4,560 | 4,600 | 147,700 | 2,300 |
| 2006-04-19 | 4,590 | 4,690 | 4,530 | 4,530 | 278,600 | 2,265 |
| 2006-04-18 | 4,450 | 4,660 | 4,420 | 4,560 | 483,100 | 2,280 |
| 2006-04-17 | 4,400 | 4,480 | 4,350 | 4,430 | 276,100 | 2,215 |
| 2006-04-14 | 4,320 | 4,400 | 4,280 | 4,380 | 248,900 | 2,190 |
| 2006-04-13 | 4,210 | 4,240 | 4,110 | 4,210 | 100,300 | 2,105 |
| 2006-04-12 | 4,290 | 4,300 | 4,170 | 4,210 | 169,900 | 2,105 |
| 2006-04-11 | 4,320 | 4,330 | 4,140 | 4,240 | 200,400 | 2,120 |
| 2006-04-10 | 4,400 | 4,440 | 4,350 | 4,410 | 112,200 | 2,205 |
| 2006-04-07 | 4,390 | 4,420 | 4,350 | 4,390 | 111,700 | 2,195 |
| 2006-04-06 | 4,370 | 4,430 | 4,340 | 4,390 | 179,800 | 2,195 |
| 2006-04-05 | 4,400 | 4,400 | 4,280 | 4,290 | 148,300 | 2,145 |
| 2006-04-04 | 4,360 | 4,360 | 4,300 | 4,310 | 106,100 | 2,155 |
| 2006-04-03 | 4,230 | 4,360 | 4,230 | 4,330 | 150,300 | 2,165 |
| 2006-03-31 | 4,250 | 4,250 | 4,220 | 4,220 | 108,800 | 2,110 |
| 2006-03-30 | 4,240 | 4,240 | 4,210 | 4,220 | 113,100 | 2,110 |
| 2006-03-29 | 4,150 | 4,220 | 4,120 | 4,210 | 118,000 | 2,105 |
| 2006-03-28 | 4,110 | 4,140 | 4,090 | 4,100 | 126,200 | 2,050 |
| 2006-03-27 | 4,040 | 4,090 | 4,000 | 4,070 | 79,900 | 2,035 |
| 2006-03-24 | 4,030 | 4,070 | 3,990 | 3,990 | 39,800 | 1,995 |
| 2006-03-23 | 4,050 | 4,100 | 4,040 | 4,040 | 87,400 | 2,020 |
| 2006-03-22 | 4,000 | 4,060 | 3,980 | 4,010 | 87,100 | 2,005 |
| 2006-03-20 | 3,880 | 4,000 | 3,880 | 3,970 | 79,600 | 1,985 |
| 2006-03-17 | 3,920 | 3,950 | 3,830 | 3,880 | 149,800 | 1,940 |
| 2006-03-16 | 3,950 | 3,990 | 3,800 | 3,820 | 150,100 | 1,910 |
| 2006-03-15 | 4,090 | 4,110 | 3,930 | 3,940 | 116,100 | 1,970 |
| 2006-03-14 | 4,130 | 4,130 | 4,050 | 4,080 | 99,200 | 2,040 |
| 2006-03-13 | 4,110 | 4,160 | 4,030 | 4,080 | 221,000 | 2,040 |
| 2006-03-10 | 3,780 | 4,120 | 3,780 | 4,070 | 410,000 | 2,035 |
| 2006-03-09 | 3,720 | 3,810 | 3,720 | 3,780 | 98,800 | 1,890 |
| 2006-03-08 | 3,770 | 3,800 | 3,660 | 3,680 | 120,500 | 1,840 |
| 2006-03-07 | 3,850 | 3,880 | 3,780 | 3,830 | 89,400 | 1,915 |
| 2006-03-06 | 3,770 | 3,870 | 3,760 | 3,830 | 86,300 | 1,915 |
| 2006-03-03 | 3,790 | 3,860 | 3,750 | 3,780 | 212,900 | 1,890 |
| 2006-03-02 | 3,980 | 4,030 | 3,890 | 3,890 | 81,400 | 1,945 |
| 2006-03-01 | 4,030 | 4,040 | 3,970 | 3,970 | 72,600 | 1,985 |
| 2006-02-28 | 3,990 | 4,030 | 3,960 | 3,980 | 167,000 | 1,990 |
| 2006-02-27 | 4,100 | 4,100 | 3,980 | 3,980 | 262,400 | 1,990 |
| 2006-02-24 | 4,210 | 4,260 | 4,090 | 4,160 | 156,000 | 2,080 |
| 2006-02-23 | 4,250 | 4,250 | 4,160 | 4,210 | 133,100 | 2,105 |
| 2006-02-22 | 4,160 | 4,280 | 4,160 | 4,160 | 200,300 | 2,080 |
| 2006-02-21 | 3,970 | 4,150 | 3,930 | 4,150 | 122,600 | 2,075 |
| 2006-02-20 | 4,030 | 4,100 | 4,020 | 4,020 | 93,600 | 2,010 |
| 2006-02-17 | 4,070 | 4,150 | 4,030 | 4,060 | 90,900 | 2,030 |
| 2006-02-16 | 4,110 | 4,170 | 4,060 | 4,100 | 107,900 | 2,050 |
| 2006-02-15 | 4,150 | 4,200 | 4,120 | 4,140 | 93,100 | 2,070 |
| 2006-02-14 | 4,200 | 4,320 | 4,120 | 4,180 | 127,100 | 2,090 |
| 2006-02-13 | 4,280 | 4,330 | 4,110 | 4,230 | 191,600 | 2,115 |
| 2006-02-10 | 4,430 | 4,440 | 4,280 | 4,320 | 114,700 | 2,160 |
| 2006-02-09 | 4,510 | 4,530 | 4,330 | 4,380 | 190,500 | 2,190 |
| 2006-02-08 | 4,610 | 4,610 | 4,510 | 4,520 | 128,200 | 2,260 |
| 2006-02-07 | 4,540 | 4,680 | 4,530 | 4,630 | 207,300 | 2,315 |
| 2006-02-06 | 4,500 | 4,530 | 4,430 | 4,500 | 124,200 | 2,250 |
| 2006-02-03 | 4,400 | 4,460 | 4,340 | 4,410 | 206,800 | 2,205 |
| 2006-02-02 | 4,480 | 4,530 | 4,430 | 4,500 | 134,900 | 2,250 |
| 2006-02-01 | 4,460 | 4,560 | 4,410 | 4,430 | 208,200 | 2,215 |
| 2006-01-31 | 4,400 | 4,500 | 4,360 | 4,420 | 250,300 | 2,210 |
| 2006-01-30 | 4,350 | 4,410 | 4,340 | 4,370 | 119,000 | 2,185 |
| 2006-01-27 | 4,280 | 4,300 | 4,190 | 4,250 | 100,700 | 2,125 |
| 2006-01-26 | 4,220 | 4,260 | 4,170 | 4,220 | 131,500 | 2,110 |
| 2006-01-25 | 4,100 | 4,220 | 4,010 | 4,140 | 213,100 | 2,070 |
| 2006-01-24 | 4,220 | 4,250 | 4,070 | 4,090 | 321,500 | 2,045 |
| 2006-01-23 | 4,320 | 4,420 | 4,210 | 4,210 | 193,900 | 2,105 |
| 2006-01-20 | 4,310 | 4,360 | 4,220 | 4,320 | 217,900 | 2,160 |
| 2006-01-19 | 4,180 | 4,340 | 4,150 | 4,210 | 153,800 | 2,105 |
| 2006-01-18 | 4,320 | 4,440 | 4,070 | 4,140 | 211,400 | 2,070 |
| 2006-01-17 | 4,600 | 4,600 | 4,270 | 4,300 | 286,900 | 2,150 |
| 2006-01-16 | 4,550 | 4,720 | 4,450 | 4,620 | 307,600 | 2,310 |
| 2006-01-13 | 4,420 | 4,550 | 4,370 | 4,540 | 157,900 | 2,270 |
| 2006-01-12 | 4,310 | 4,440 | 4,310 | 4,410 | 159,500 | 2,205 |
| 2006-01-11 | 4,240 | 4,390 | 4,230 | 4,370 | 296,800 | 2,185 |
| 2006-01-10 | 4,190 | 4,260 | 4,180 | 4,210 | 394,900 | 2,105 |
| 2006-01-06 | 4,030 | 4,090 | 4,030 | 4,090 | 73,200 | 2,045 |
| 2006-01-05 | 4,050 | 4,090 | 3,990 | 4,030 | 132,400 | 2,015 |
| 2006-01-04 | 4,060 | 4,080 | 4,000 | 4,030 | 75,800 | 2,015 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
