8278 (株)フジ 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 | 1,898 | 1,919 | 1,894 | 1,905 | 26,300 | 1,905 |
| 2006-12-28 | 1,887 | 1,900 | 1,886 | 1,894 | 32,300 | 1,894 |
| 2006-12-27 | 1,890 | 1,897 | 1,885 | 1,885 | 16,300 | 1,885 |
| 2006-12-26 | 1,875 | 1,890 | 1,875 | 1,887 | 13,600 | 1,887 |
| 2006-12-25 | 1,893 | 1,893 | 1,874 | 1,874 | 26,400 | 1,874 |
| 2006-12-22 | 1,886 | 1,889 | 1,879 | 1,883 | 8,600 | 1,883 |
| 2006-12-21 | 1,882 | 1,893 | 1,879 | 1,885 | 13,200 | 1,885 |
| 2006-12-20 | 1,873 | 1,884 | 1,866 | 1,876 | 14,300 | 1,876 |
| 2006-12-19 | 1,879 | 1,884 | 1,859 | 1,860 | 16,900 | 1,860 |
| 2006-12-18 | 1,878 | 1,883 | 1,868 | 1,880 | 5,600 | 1,880 |
| 2006-12-15 | 1,890 | 1,890 | 1,866 | 1,879 | 42,500 | 1,879 |
| 2006-12-14 | 1,873 | 1,892 | 1,868 | 1,890 | 22,500 | 1,890 |
| 2006-12-13 | 1,875 | 1,875 | 1,866 | 1,871 | 11,400 | 1,871 |
| 2006-12-12 | 1,869 | 1,873 | 1,850 | 1,864 | 21,600 | 1,864 |
| 2006-12-11 | 1,878 | 1,888 | 1,868 | 1,879 | 14,000 | 1,879 |
| 2006-12-08 | 1,863 | 1,882 | 1,863 | 1,866 | 29,700 | 1,866 |
| 2006-12-07 | 1,877 | 1,887 | 1,866 | 1,878 | 12,900 | 1,878 |
| 2006-12-06 | 1,875 | 1,880 | 1,861 | 1,875 | 28,600 | 1,875 |
| 2006-12-05 | 1,870 | 1,886 | 1,857 | 1,860 | 30,500 | 1,860 |
| 2006-12-04 | 1,846 | 1,878 | 1,846 | 1,870 | 14,100 | 1,870 |
| 2006-12-01 | 1,866 | 1,895 | 1,858 | 1,875 | 23,600 | 1,875 |
| 2006-11-30 | 1,859 | 1,872 | 1,835 | 1,866 | 19,100 | 1,866 |
| 2006-11-29 | 1,811 | 1,857 | 1,811 | 1,855 | 20,000 | 1,855 |
| 2006-11-28 | 1,808 | 1,829 | 1,808 | 1,826 | 16,500 | 1,826 |
| 2006-11-27 | 1,800 | 1,834 | 1,800 | 1,834 | 17,900 | 1,834 |
| 2006-11-24 | 1,820 | 1,820 | 1,786 | 1,801 | 26,800 | 1,801 |
| 2006-11-22 | 1,780 | 1,820 | 1,780 | 1,820 | 15,900 | 1,820 |
| 2006-11-21 | 1,787 | 1,816 | 1,785 | 1,789 | 10,600 | 1,789 |
| 2006-11-20 | 1,806 | 1,828 | 1,788 | 1,792 | 27,900 | 1,792 |
| 2006-11-17 | 1,826 | 1,834 | 1,803 | 1,804 | 32,500 | 1,804 |
| 2006-11-16 | 1,816 | 1,840 | 1,816 | 1,826 | 33,000 | 1,826 |
| 2006-11-15 | 1,815 | 1,828 | 1,813 | 1,815 | 27,100 | 1,815 |
| 2006-11-14 | 1,794 | 1,810 | 1,787 | 1,803 | 15,400 | 1,803 |
| 2006-11-13 | 1,781 | 1,792 | 1,762 | 1,764 | 18,600 | 1,764 |
| 2006-11-10 | 1,805 | 1,805 | 1,783 | 1,783 | 13,000 | 1,783 |
| 2006-11-09 | 1,790 | 1,816 | 1,790 | 1,792 | 8,300 | 1,792 |
| 2006-11-08 | 1,821 | 1,823 | 1,793 | 1,793 | 12,100 | 1,793 |
| 2006-11-07 | 1,830 | 1,834 | 1,820 | 1,821 | 7,200 | 1,821 |
| 2006-11-06 | 1,836 | 1,836 | 1,823 | 1,830 | 18,600 | 1,830 |
| 2006-11-02 | 1,810 | 1,828 | 1,800 | 1,821 | 14,400 | 1,821 |
| 2006-11-01 | 1,815 | 1,820 | 1,808 | 1,812 | 12,600 | 1,812 |
| 2006-10-31 | 1,815 | 1,835 | 1,815 | 1,817 | 10,100 | 1,817 |
| 2006-10-30 | 1,851 | 1,851 | 1,815 | 1,815 | 17,300 | 1,815 |
| 2006-10-27 | 1,870 | 1,870 | 1,846 | 1,849 | 10,500 | 1,849 |
| 2006-10-26 | 1,869 | 1,870 | 1,850 | 1,856 | 9,000 | 1,856 |
| 2006-10-25 | 1,888 | 1,892 | 1,845 | 1,845 | 33,700 | 1,845 |
| 2006-10-24 | 1,883 | 1,894 | 1,865 | 1,868 | 11,800 | 1,868 |
| 2006-10-23 | 1,882 | 1,891 | 1,879 | 1,891 | 8,200 | 1,891 |
| 2006-10-20 | 1,880 | 1,886 | 1,879 | 1,883 | 5,400 | 1,883 |
| 2006-10-19 | 1,882 | 1,882 | 1,861 | 1,880 | 5,000 | 1,880 |
| 2006-10-18 | 1,862 | 1,874 | 1,852 | 1,865 | 5,600 | 1,865 |
| 2006-10-17 | 1,888 | 1,889 | 1,857 | 1,880 | 22,200 | 1,880 |
| 2006-10-16 | 1,873 | 1,898 | 1,873 | 1,887 | 23,800 | 1,887 |
| 2006-10-13 | 1,847 | 1,872 | 1,847 | 1,872 | 9,500 | 1,872 |
| 2006-10-12 | 1,853 | 1,853 | 1,832 | 1,833 | 6,000 | 1,833 |
| 2006-10-11 | 1,870 | 1,870 | 1,831 | 1,832 | 12,000 | 1,832 |
| 2006-10-10 | 1,880 | 1,886 | 1,846 | 1,862 | 8,600 | 1,862 |
| 2006-10-06 | 1,900 | 1,900 | 1,872 | 1,888 | 17,800 | 1,888 |
| 2006-10-05 | 1,865 | 1,899 | 1,865 | 1,899 | 13,700 | 1,899 |
| 2006-10-04 | 1,890 | 1,890 | 1,861 | 1,861 | 8,900 | 1,861 |
| 2006-10-03 | 1,882 | 1,893 | 1,866 | 1,891 | 17,300 | 1,891 |
| 2006-10-02 | 1,865 | 1,888 | 1,863 | 1,882 | 10,300 | 1,882 |
| 2006-09-29 | 1,863 | 1,879 | 1,842 | 1,860 | 12,600 | 1,860 |
| 2006-09-28 | 1,839 | 1,864 | 1,821 | 1,863 | 23,900 | 1,863 |
| 2006-09-27 | 1,830 | 1,846 | 1,829 | 1,838 | 16,200 | 1,838 |
| 2006-09-26 | 1,800 | 1,824 | 1,788 | 1,803 | 29,600 | 1,803 |
| 2006-09-25 | 1,825 | 1,842 | 1,807 | 1,842 | 38,700 | 1,842 |
| 2006-09-22 | 1,834 | 1,842 | 1,820 | 1,820 | 6,600 | 1,820 |
| 2006-09-21 | 1,843 | 1,862 | 1,835 | 1,843 | 8,000 | 1,843 |
| 2006-09-20 | 1,869 | 1,869 | 1,839 | 1,861 | 27,700 | 1,861 |
| 2006-09-19 | 1,850 | 1,859 | 1,847 | 1,856 | 13,800 | 1,856 |
| 2006-09-15 | 1,844 | 1,845 | 1,834 | 1,838 | 11,800 | 1,838 |
| 2006-09-14 | 1,811 | 1,834 | 1,811 | 1,827 | 5,000 | 1,827 |
| 2006-09-13 | 1,819 | 1,835 | 1,808 | 1,808 | 8,700 | 1,808 |
| 2006-09-12 | 1,846 | 1,846 | 1,803 | 1,819 | 15,500 | 1,819 |
| 2006-09-11 | 1,857 | 1,857 | 1,819 | 1,819 | 9,500 | 1,819 |
| 2006-09-08 | 1,835 | 1,860 | 1,832 | 1,846 | 31,100 | 1,846 |
| 2006-09-07 | 1,859 | 1,863 | 1,832 | 1,845 | 15,800 | 1,845 |
| 2006-09-06 | 1,875 | 1,879 | 1,866 | 1,866 | 3,500 | 1,866 |
| 2006-09-05 | 1,880 | 1,890 | 1,872 | 1,882 | 14,200 | 1,882 |
| 2006-09-04 | 1,854 | 1,884 | 1,854 | 1,872 | 11,900 | 1,872 |
| 2006-09-01 | 1,851 | 1,879 | 1,846 | 1,852 | 6,700 | 1,852 |
| 2006-08-31 | 1,846 | 1,880 | 1,846 | 1,872 | 7,900 | 1,872 |
| 2006-08-30 | 1,860 | 1,860 | 1,844 | 1,844 | 7,200 | 1,844 |
| 2006-08-29 | 1,873 | 1,889 | 1,842 | 1,859 | 6,600 | 1,859 |
| 2006-08-28 | 1,893 | 1,898 | 1,843 | 1,843 | 16,200 | 1,843 |
| 2006-08-25 | 1,881 | 1,919 | 1,881 | 1,889 | 30,800 | 1,889 |
| 2006-08-24 | 1,903 | 1,903 | 1,881 | 1,881 | 11,500 | 1,881 |
| 2006-08-23 | 1,899 | 1,903 | 1,891 | 1,903 | 5,100 | 1,903 |
| 2006-08-22 | 1,903 | 1,908 | 1,885 | 1,902 | 10,700 | 1,902 |
| 2006-08-21 | 1,918 | 1,918 | 1,886 | 1,892 | 9,800 | 1,892 |
| 2006-08-18 | 1,903 | 1,915 | 1,900 | 1,915 | 11,000 | 1,915 |
| 2006-08-17 | 1,906 | 1,910 | 1,894 | 1,896 | 14,500 | 1,896 |
| 2006-08-16 | 1,919 | 1,919 | 1,908 | 1,919 | 10,400 | 1,919 |
| 2006-08-15 | 1,906 | 1,915 | 1,905 | 1,906 | 19,400 | 1,906 |
| 2006-08-14 | 1,894 | 1,906 | 1,892 | 1,906 | 21,100 | 1,906 |
| 2006-08-11 | 1,883 | 1,896 | 1,883 | 1,893 | 5,500 | 1,893 |
| 2006-08-10 | 1,897 | 1,905 | 1,880 | 1,884 | 27,000 | 1,884 |
| 2006-08-09 | 1,888 | 1,899 | 1,874 | 1,899 | 12,900 | 1,899 |
| 2006-08-08 | 1,882 | 1,894 | 1,876 | 1,891 | 12,500 | 1,891 |
| 2006-08-07 | 1,891 | 1,891 | 1,861 | 1,861 | 25,000 | 1,861 |
| 2006-08-04 | 1,893 | 1,899 | 1,883 | 1,890 | 4,600 | 1,890 |
| 2006-08-03 | 1,882 | 1,894 | 1,876 | 1,880 | 4,800 | 1,880 |
| 2006-08-02 | 1,872 | 1,900 | 1,872 | 1,900 | 4,900 | 1,900 |
| 2006-08-01 | 1,890 | 1,894 | 1,880 | 1,880 | 4,300 | 1,880 |
| 2006-07-31 | 1,885 | 1,892 | 1,875 | 1,875 | 16,800 | 1,875 |
| 2006-07-28 | 1,884 | 1,888 | 1,870 | 1,881 | 8,900 | 1,881 |
| 2006-07-27 | 1,876 | 1,881 | 1,864 | 1,881 | 14,400 | 1,881 |
| 2006-07-26 | 1,897 | 1,900 | 1,874 | 1,874 | 20,800 | 1,874 |
| 2006-07-25 | 1,873 | 1,898 | 1,873 | 1,897 | 11,500 | 1,897 |
| 2006-07-24 | 1,880 | 1,883 | 1,862 | 1,869 | 7,400 | 1,869 |
| 2006-07-21 | 1,898 | 1,898 | 1,874 | 1,877 | 7,300 | 1,877 |
| 2006-07-20 | 1,885 | 1,900 | 1,870 | 1,900 | 10,900 | 1,900 |
| 2006-07-19 | 1,885 | 1,893 | 1,871 | 1,875 | 8,600 | 1,875 |
| 2006-07-18 | 1,887 | 1,900 | 1,885 | 1,885 | 40,000 | 1,885 |
| 2006-07-14 | 1,899 | 1,905 | 1,880 | 1,884 | 29,700 | 1,884 |
| 2006-07-13 | 1,882 | 1,899 | 1,864 | 1,899 | 10,700 | 1,899 |
| 2006-07-12 | 1,898 | 1,900 | 1,866 | 1,882 | 9,200 | 1,882 |
| 2006-07-11 | 1,894 | 1,900 | 1,866 | 1,900 | 38,200 | 1,900 |
| 2006-07-10 | 1,877 | 1,887 | 1,862 | 1,886 | 11,900 | 1,886 |
| 2006-07-07 | 1,879 | 1,879 | 1,861 | 1,867 | 4,300 | 1,867 |
| 2006-07-06 | 1,870 | 1,884 | 1,856 | 1,878 | 23,100 | 1,878 |
| 2006-07-05 | 1,851 | 1,869 | 1,851 | 1,869 | 13,500 | 1,869 |
| 2006-07-04 | 1,859 | 1,859 | 1,844 | 1,850 | 5,200 | 1,850 |
| 2006-07-03 | 1,865 | 1,870 | 1,833 | 1,840 | 14,000 | 1,840 |
| 2006-06-30 | 1,828 | 1,854 | 1,828 | 1,844 | 10,300 | 1,844 |
| 2006-06-29 | 1,845 | 1,862 | 1,826 | 1,831 | 32,700 | 1,831 |
| 2006-06-28 | 1,903 | 1,903 | 1,859 | 1,860 | 18,400 | 1,860 |
| 2006-06-27 | 1,869 | 1,888 | 1,865 | 1,879 | 5,400 | 1,879 |
| 2006-06-26 | 1,857 | 1,898 | 1,847 | 1,869 | 8,000 | 1,869 |
| 2006-06-23 | 1,913 | 1,913 | 1,870 | 1,875 | 28,500 | 1,875 |
| 2006-06-22 | 1,883 | 1,924 | 1,883 | 1,924 | 21,000 | 1,924 |
| 2006-06-21 | 1,900 | 1,900 | 1,856 | 1,882 | 18,200 | 1,882 |
| 2006-06-20 | 1,900 | 1,910 | 1,891 | 1,909 | 13,800 | 1,909 |
| 2006-06-19 | 1,910 | 1,914 | 1,893 | 1,899 | 35,700 | 1,899 |
| 2006-06-16 | 1,913 | 1,925 | 1,900 | 1,909 | 79,400 | 1,909 |
| 2006-06-15 | 1,912 | 1,914 | 1,900 | 1,912 | 53,200 | 1,912 |
| 2006-06-14 | 1,876 | 1,914 | 1,876 | 1,912 | 42,200 | 1,912 |
| 2006-06-13 | 1,893 | 1,914 | 1,873 | 1,895 | 17,300 | 1,895 |
| 2006-06-12 | 1,856 | 1,915 | 1,854 | 1,913 | 20,100 | 1,913 |
| 2006-06-09 | 1,881 | 1,906 | 1,844 | 1,886 | 31,400 | 1,886 |
| 2006-06-08 | 1,912 | 1,925 | 1,886 | 1,887 | 51,700 | 1,887 |
| 2006-06-07 | 1,895 | 1,916 | 1,894 | 1,912 | 23,300 | 1,912 |
| 2006-06-06 | 1,879 | 1,894 | 1,879 | 1,894 | 18,700 | 1,894 |
| 2006-06-05 | 1,894 | 1,895 | 1,874 | 1,879 | 17,400 | 1,879 |
| 2006-06-02 | 1,885 | 1,920 | 1,865 | 1,865 | 19,800 | 1,865 |
| 2006-06-01 | 1,840 | 1,882 | 1,840 | 1,857 | 15,200 | 1,857 |
| 2006-05-31 | 1,823 | 1,854 | 1,823 | 1,825 | 12,700 | 1,825 |
| 2006-05-30 | 1,895 | 1,895 | 1,834 | 1,834 | 9,200 | 1,834 |
| 2006-05-29 | 1,850 | 1,900 | 1,841 | 1,873 | 22,000 | 1,873 |
| 2006-05-26 | 1,840 | 1,870 | 1,819 | 1,852 | 15,700 | 1,852 |
| 2006-05-25 | 1,834 | 1,841 | 1,817 | 1,818 | 29,700 | 1,818 |
| 2006-05-24 | 1,815 | 1,833 | 1,815 | 1,827 | 10,300 | 1,827 |
| 2006-05-23 | 1,805 | 1,878 | 1,805 | 1,840 | 19,000 | 1,840 |
| 2006-05-22 | 1,821 | 1,832 | 1,806 | 1,806 | 10,100 | 1,806 |
| 2006-05-19 | 1,822 | 1,826 | 1,811 | 1,821 | 9,500 | 1,821 |
| 2006-05-18 | 1,815 | 1,840 | 1,811 | 1,833 | 11,100 | 1,833 |
| 2006-05-17 | 1,837 | 1,844 | 1,816 | 1,827 | 12,700 | 1,827 |
| 2006-05-16 | 1,831 | 1,849 | 1,821 | 1,821 | 23,700 | 1,821 |
| 2006-05-15 | 1,808 | 1,830 | 1,808 | 1,811 | 30,900 | 1,811 |
| 2006-05-12 | 1,845 | 1,863 | 1,804 | 1,808 | 23,600 | 1,808 |
| 2006-05-11 | 1,864 | 1,879 | 1,845 | 1,853 | 15,800 | 1,853 |
| 2006-05-10 | 1,875 | 1,900 | 1,864 | 1,873 | 19,800 | 1,873 |
| 2006-05-09 | 1,873 | 1,903 | 1,871 | 1,886 | 14,400 | 1,886 |
| 2006-05-08 | 1,912 | 1,928 | 1,894 | 1,903 | 38,300 | 1,903 |
| 2006-05-02 | 1,876 | 1,917 | 1,854 | 1,911 | 41,200 | 1,911 |
| 2006-05-01 | 1,849 | 1,880 | 1,815 | 1,875 | 29,100 | 1,875 |
| 2006-04-28 | 1,851 | 1,866 | 1,811 | 1,848 | 21,200 | 1,848 |
| 2006-04-27 | 1,862 | 1,874 | 1,851 | 1,856 | 13,600 | 1,856 |
| 2006-04-26 | 1,872 | 1,872 | 1,830 | 1,862 | 13,200 | 1,862 |
| 2006-04-25 | 1,823 | 1,869 | 1,823 | 1,869 | 18,800 | 1,869 |
| 2006-04-24 | 1,877 | 1,877 | 1,821 | 1,822 | 27,900 | 1,822 |
| 2006-04-21 | 1,853 | 1,880 | 1,840 | 1,878 | 31,300 | 1,878 |
| 2006-04-20 | 1,855 | 1,860 | 1,835 | 1,853 | 16,100 | 1,853 |
| 2006-04-19 | 1,858 | 1,868 | 1,839 | 1,855 | 27,500 | 1,855 |
| 2006-04-18 | 1,815 | 1,858 | 1,793 | 1,858 | 52,700 | 1,858 |
| 2006-04-17 | 1,796 | 1,850 | 1,794 | 1,814 | 44,400 | 1,814 |
| 2006-04-14 | 1,808 | 1,808 | 1,786 | 1,794 | 10,400 | 1,794 |
| 2006-04-13 | 1,812 | 1,812 | 1,781 | 1,786 | 19,400 | 1,786 |
| 2006-04-12 | 1,826 | 1,830 | 1,805 | 1,805 | 25,200 | 1,805 |
| 2006-04-11 | 1,835 | 1,838 | 1,821 | 1,825 | 7,600 | 1,825 |
| 2006-04-10 | 1,851 | 1,851 | 1,826 | 1,828 | 9,300 | 1,828 |
| 2006-04-07 | 1,855 | 1,864 | 1,829 | 1,834 | 9,400 | 1,834 |
| 2006-04-06 | 1,840 | 1,858 | 1,826 | 1,847 | 20,700 | 1,847 |
| 2006-04-05 | 1,846 | 1,846 | 1,823 | 1,823 | 25,800 | 1,823 |
| 2006-04-04 | 1,821 | 1,832 | 1,810 | 1,821 | 28,100 | 1,821 |
| 2006-04-03 | 1,825 | 1,845 | 1,805 | 1,805 | 33,500 | 1,805 |
| 2006-03-31 | 1,861 | 1,861 | 1,823 | 1,823 | 17,900 | 1,823 |
| 2006-03-30 | 1,887 | 1,888 | 1,857 | 1,861 | 10,800 | 1,861 |
| 2006-03-29 | 1,880 | 1,898 | 1,870 | 1,885 | 13,100 | 1,885 |
| 2006-03-28 | 1,888 | 1,893 | 1,879 | 1,879 | 6,500 | 1,879 |
| 2006-03-27 | 1,889 | 1,896 | 1,863 | 1,888 | 10,000 | 1,888 |
| 2006-03-24 | 1,853 | 1,877 | 1,853 | 1,857 | 14,500 | 1,857 |
| 2006-03-23 | 1,851 | 1,878 | 1,851 | 1,859 | 9,800 | 1,859 |
| 2006-03-22 | 1,889 | 1,889 | 1,851 | 1,870 | 3,800 | 1,870 |
| 2006-03-20 | 1,851 | 1,900 | 1,850 | 1,889 | 16,500 | 1,889 |
| 2006-03-17 | 1,855 | 1,872 | 1,830 | 1,844 | 12,500 | 1,844 |
| 2006-03-16 | 1,867 | 1,867 | 1,824 | 1,824 | 15,000 | 1,824 |
| 2006-03-15 | 1,848 | 1,855 | 1,839 | 1,842 | 10,700 | 1,842 |
| 2006-03-14 | 1,869 | 1,874 | 1,820 | 1,830 | 15,400 | 1,830 |
| 2006-03-13 | 1,860 | 1,878 | 1,860 | 1,868 | 11,200 | 1,868 |
| 2006-03-10 | 1,830 | 1,853 | 1,801 | 1,833 | 49,600 | 1,833 |
| 2006-03-09 | 1,758 | 1,839 | 1,758 | 1,839 | 14,200 | 1,839 |
| 2006-03-08 | 1,791 | 1,807 | 1,770 | 1,770 | 13,400 | 1,770 |
| 2006-03-07 | 1,815 | 1,832 | 1,800 | 1,801 | 15,200 | 1,801 |
| 2006-03-06 | 1,827 | 1,829 | 1,802 | 1,815 | 26,700 | 1,815 |
| 2006-03-03 | 1,773 | 1,859 | 1,771 | 1,802 | 24,700 | 1,802 |
| 2006-03-02 | 1,780 | 1,784 | 1,772 | 1,778 | 6,700 | 1,778 |
| 2006-03-01 | 1,809 | 1,809 | 1,772 | 1,775 | 13,300 | 1,775 |
| 2006-02-28 | 1,803 | 1,810 | 1,790 | 1,800 | 31,700 | 1,800 |
| 2006-02-27 | 1,845 | 1,872 | 1,803 | 1,803 | 35,400 | 1,803 |
| 2006-02-24 | 1,849 | 1,873 | 1,826 | 1,842 | 23,300 | 1,842 |
| 2006-02-23 | 1,851 | 1,870 | 1,801 | 1,849 | 20,300 | 1,849 |
| 2006-02-22 | 1,882 | 1,894 | 1,865 | 1,865 | 17,700 | 1,865 |
| 2006-02-21 | 1,862 | 1,889 | 1,862 | 1,882 | 16,500 | 1,882 |
| 2006-02-20 | 1,895 | 1,896 | 1,862 | 1,863 | 20,600 | 1,863 |
| 2006-02-17 | 1,914 | 1,914 | 1,870 | 1,870 | 21,600 | 1,870 |
| 2006-02-16 | 1,876 | 1,896 | 1,874 | 1,882 | 13,700 | 1,882 |
| 2006-02-15 | 1,888 | 1,900 | 1,873 | 1,885 | 27,800 | 1,885 |
| 2006-02-14 | 1,871 | 1,889 | 1,865 | 1,883 | 12,500 | 1,883 |
| 2006-02-13 | 1,886 | 1,890 | 1,850 | 1,866 | 17,200 | 1,866 |
| 2006-02-10 | 1,899 | 1,900 | 1,887 | 1,888 | 16,000 | 1,888 |
| 2006-02-09 | 1,903 | 1,904 | 1,885 | 1,890 | 19,400 | 1,890 |
| 2006-02-08 | 1,905 | 1,906 | 1,880 | 1,880 | 25,000 | 1,880 |
| 2006-02-07 | 1,909 | 1,916 | 1,903 | 1,906 | 12,100 | 1,906 |
| 2006-02-06 | 1,913 | 1,913 | 1,900 | 1,907 | 22,300 | 1,907 |
| 2006-02-03 | 1,900 | 1,910 | 1,896 | 1,900 | 17,400 | 1,900 |
| 2006-02-02 | 1,910 | 1,910 | 1,898 | 1,900 | 18,600 | 1,900 |
| 2006-02-01 | 1,906 | 1,914 | 1,893 | 1,893 | 21,000 | 1,893 |
| 2006-01-31 | 1,910 | 1,913 | 1,901 | 1,906 | 22,500 | 1,906 |
| 2006-01-30 | 1,924 | 1,924 | 1,905 | 1,918 | 20,100 | 1,918 |
| 2006-01-27 | 1,898 | 1,925 | 1,898 | 1,923 | 22,700 | 1,923 |
| 2006-01-26 | 1,910 | 1,915 | 1,892 | 1,893 | 41,400 | 1,893 |
| 2006-01-25 | 1,912 | 1,917 | 1,910 | 1,910 | 59,400 | 1,910 |
| 2006-01-24 | 1,910 | 1,919 | 1,910 | 1,912 | 50,700 | 1,912 |
| 2006-01-23 | 1,924 | 1,943 | 1,911 | 1,911 | 25,700 | 1,911 |
| 2006-01-20 | 1,940 | 1,945 | 1,925 | 1,925 | 33,200 | 1,925 |
| 2006-01-19 | 1,935 | 1,947 | 1,927 | 1,945 | 29,200 | 1,945 |
| 2006-01-18 | 1,931 | 1,945 | 1,927 | 1,936 | 35,600 | 1,936 |
| 2006-01-17 | 1,952 | 1,956 | 1,930 | 1,931 | 38,500 | 1,931 |
| 2006-01-16 | 1,951 | 1,977 | 1,949 | 1,968 | 35,800 | 1,968 |
| 2006-01-13 | 1,938 | 1,959 | 1,935 | 1,950 | 21,100 | 1,950 |
| 2006-01-12 | 1,936 | 1,950 | 1,931 | 1,941 | 32,200 | 1,941 |
| 2006-01-11 | 1,920 | 1,945 | 1,919 | 1,945 | 19,300 | 1,945 |
| 2006-01-10 | 1,927 | 1,939 | 1,920 | 1,926 | 36,600 | 1,926 |
| 2006-01-06 | 1,927 | 1,933 | 1,922 | 1,927 | 25,900 | 1,927 |
| 2006-01-05 | 1,909 | 1,930 | 1,907 | 1,920 | 27,100 | 1,920 |
| 2006-01-04 | 1,905 | 1,917 | 1,905 | 1,907 | 6,000 | 1,907 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
