8345 (株)岩手銀行 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 | 6,700 | 6,740 | 6,650 | 6,650 | 7,800 | 6,650 |
| 2006-12-28 | 6,710 | 6,710 | 6,610 | 6,670 | 21,400 | 6,670 |
| 2006-12-27 | 6,530 | 6,720 | 6,530 | 6,660 | 26,000 | 6,660 |
| 2006-12-26 | 6,540 | 6,570 | 6,350 | 6,490 | 18,800 | 6,490 |
| 2006-12-25 | 6,540 | 6,550 | 6,510 | 6,510 | 11,300 | 6,510 |
| 2006-12-22 | 6,580 | 6,590 | 6,450 | 6,520 | 35,000 | 6,520 |
| 2006-12-21 | 6,600 | 6,600 | 6,540 | 6,560 | 19,800 | 6,560 |
| 2006-12-20 | 6,550 | 6,640 | 6,500 | 6,600 | 36,300 | 6,600 |
| 2006-12-19 | 6,590 | 6,600 | 6,520 | 6,540 | 12,600 | 6,540 |
| 2006-12-18 | 6,600 | 6,630 | 6,580 | 6,590 | 15,800 | 6,590 |
| 2006-12-15 | 6,600 | 6,610 | 6,560 | 6,590 | 34,900 | 6,590 |
| 2006-12-14 | 6,600 | 6,620 | 6,550 | 6,590 | 21,800 | 6,590 |
| 2006-12-13 | 6,600 | 6,610 | 6,570 | 6,600 | 22,100 | 6,600 |
| 2006-12-12 | 6,610 | 6,650 | 6,590 | 6,610 | 13,900 | 6,610 |
| 2006-12-11 | 6,670 | 6,690 | 6,610 | 6,650 | 13,200 | 6,650 |
| 2006-12-08 | 6,600 | 6,650 | 6,600 | 6,600 | 26,600 | 6,600 |
| 2006-12-07 | 6,550 | 6,650 | 6,550 | 6,600 | 11,700 | 6,600 |
| 2006-12-06 | 6,600 | 6,640 | 6,520 | 6,570 | 17,000 | 6,570 |
| 2006-12-05 | 6,650 | 6,730 | 6,580 | 6,610 | 22,100 | 6,610 |
| 2006-12-04 | 6,660 | 6,710 | 6,640 | 6,670 | 15,400 | 6,670 |
| 2006-12-01 | 6,680 | 6,710 | 6,570 | 6,630 | 25,600 | 6,630 |
| 2006-11-30 | 6,730 | 6,730 | 6,550 | 6,670 | 33,700 | 6,670 |
| 2006-11-29 | 6,710 | 6,720 | 6,630 | 6,720 | 23,000 | 6,720 |
| 2006-11-28 | 6,510 | 6,640 | 6,490 | 6,640 | 25,000 | 6,640 |
| 2006-11-27 | 6,440 | 6,560 | 6,440 | 6,560 | 25,800 | 6,560 |
| 2006-11-24 | 6,510 | 6,570 | 6,410 | 6,460 | 24,300 | 6,460 |
| 2006-11-22 | 6,450 | 6,540 | 6,360 | 6,510 | 26,000 | 6,510 |
| 2006-11-21 | 6,350 | 6,420 | 6,350 | 6,400 | 20,200 | 6,400 |
| 2006-11-20 | 6,530 | 6,560 | 6,370 | 6,440 | 45,500 | 6,440 |
| 2006-11-17 | 6,670 | 6,730 | 6,600 | 6,610 | 29,500 | 6,610 |
| 2006-11-16 | 6,630 | 6,810 | 6,630 | 6,680 | 30,300 | 6,680 |
| 2006-11-15 | 6,700 | 6,810 | 6,680 | 6,710 | 24,100 | 6,710 |
| 2006-11-14 | 6,630 | 6,770 | 6,610 | 6,700 | 49,700 | 6,700 |
| 2006-11-13 | 6,720 | 6,750 | 6,640 | 6,670 | 31,600 | 6,670 |
| 2006-11-10 | 6,930 | 6,950 | 6,730 | 6,760 | 38,400 | 6,760 |
| 2006-11-09 | 6,860 | 7,020 | 6,790 | 6,910 | 29,000 | 6,910 |
| 2006-11-08 | 7,010 | 7,030 | 6,900 | 6,970 | 25,300 | 6,970 |
| 2006-11-07 | 7,070 | 7,080 | 7,020 | 7,030 | 6,900 | 7,030 |
| 2006-11-06 | 7,010 | 7,110 | 7,010 | 7,070 | 9,000 | 7,070 |
| 2006-11-02 | 7,090 | 7,160 | 7,030 | 7,110 | 11,200 | 7,110 |
| 2006-11-01 | 7,020 | 7,100 | 6,950 | 7,080 | 12,200 | 7,080 |
| 2006-10-31 | 7,080 | 7,110 | 7,000 | 7,020 | 15,500 | 7,020 |
| 2006-10-30 | 7,040 | 7,050 | 6,950 | 7,000 | 18,300 | 7,000 |
| 2006-10-27 | 7,040 | 7,120 | 7,040 | 7,070 | 20,500 | 7,070 |
| 2006-10-26 | 7,080 | 7,130 | 7,040 | 7,130 | 11,000 | 7,130 |
| 2006-10-25 | 7,140 | 7,200 | 7,080 | 7,080 | 14,100 | 7,080 |
| 2006-10-24 | 7,140 | 7,200 | 7,100 | 7,130 | 20,800 | 7,130 |
| 2006-10-23 | 7,000 | 7,050 | 6,980 | 7,040 | 16,600 | 7,040 |
| 2006-10-20 | 6,970 | 7,060 | 6,970 | 6,990 | 8,900 | 6,990 |
| 2006-10-19 | 6,970 | 7,080 | 6,900 | 6,970 | 27,500 | 6,970 |
| 2006-10-18 | 6,900 | 6,920 | 6,770 | 6,900 | 9,900 | 6,900 |
| 2006-10-17 | 6,960 | 6,960 | 6,900 | 6,910 | 8,600 | 6,910 |
| 2006-10-16 | 6,820 | 6,960 | 6,820 | 6,940 | 15,800 | 6,940 |
| 2006-10-13 | 6,940 | 6,980 | 6,840 | 6,900 | 20,400 | 6,900 |
| 2006-10-12 | 6,930 | 6,960 | 6,810 | 6,820 | 18,000 | 6,820 |
| 2006-10-11 | 7,010 | 7,060 | 6,930 | 6,930 | 12,200 | 6,930 |
| 2006-10-10 | 7,040 | 7,090 | 6,960 | 7,030 | 13,400 | 7,030 |
| 2006-10-06 | 7,090 | 7,090 | 6,940 | 7,050 | 20,000 | 7,050 |
| 2006-10-05 | 6,950 | 7,120 | 6,900 | 7,120 | 27,100 | 7,120 |
| 2006-10-04 | 7,000 | 7,000 | 6,860 | 6,930 | 22,400 | 6,930 |
| 2006-10-03 | 7,000 | 7,040 | 6,940 | 7,040 | 15,200 | 7,040 |
| 2006-10-02 | 6,980 | 7,030 | 6,890 | 6,980 | 18,100 | 6,980 |
| 2006-09-29 | 6,950 | 6,980 | 6,900 | 6,950 | 5,900 | 6,950 |
| 2006-09-28 | 6,920 | 6,970 | 6,880 | 6,930 | 18,300 | 6,930 |
| 2006-09-27 | 6,650 | 6,860 | 6,620 | 6,850 | 21,300 | 6,850 |
| 2006-09-26 | 6,550 | 6,680 | 6,510 | 6,580 | 11,100 | 6,580 |
| 2006-09-25 | 6,670 | 6,720 | 6,420 | 6,630 | 24,700 | 6,630 |
| 2006-09-22 | 6,760 | 6,780 | 6,640 | 6,650 | 15,500 | 6,650 |
| 2006-09-21 | 6,720 | 6,790 | 6,690 | 6,750 | 19,900 | 6,750 |
| 2006-09-20 | 6,730 | 6,770 | 6,690 | 6,700 | 17,700 | 6,700 |
| 2006-09-19 | 6,750 | 6,810 | 6,700 | 6,730 | 17,300 | 6,730 |
| 2006-09-15 | 6,610 | 6,700 | 6,560 | 6,670 | 23,300 | 6,670 |
| 2006-09-14 | 6,570 | 6,740 | 6,570 | 6,710 | 19,800 | 6,710 |
| 2006-09-13 | 6,710 | 6,710 | 6,470 | 6,470 | 13,800 | 6,470 |
| 2006-09-12 | 6,720 | 6,730 | 6,550 | 6,630 | 15,600 | 6,630 |
| 2006-09-11 | 6,850 | 6,850 | 6,480 | 6,670 | 30,000 | 6,670 |
| 2006-09-08 | 6,750 | 6,890 | 6,690 | 6,850 | 52,900 | 6,850 |
| 2006-09-07 | 6,670 | 6,750 | 6,550 | 6,720 | 38,000 | 6,720 |
| 2006-09-06 | 6,560 | 6,730 | 6,550 | 6,670 | 28,400 | 6,670 |
| 2006-09-05 | 6,530 | 6,570 | 6,470 | 6,530 | 10,300 | 6,530 |
| 2006-09-04 | 6,530 | 6,590 | 6,500 | 6,530 | 19,700 | 6,530 |
| 2006-09-01 | 6,460 | 6,480 | 6,400 | 6,460 | 17,600 | 6,460 |
| 2006-08-31 | 6,330 | 6,450 | 6,320 | 6,430 | 30,400 | 6,430 |
| 2006-08-30 | 6,340 | 6,360 | 6,260 | 6,300 | 28,000 | 6,300 |
| 2006-08-29 | 6,350 | 6,520 | 6,350 | 6,400 | 21,600 | 6,400 |
| 2006-08-28 | 6,470 | 6,510 | 6,280 | 6,320 | 36,100 | 6,320 |
| 2006-08-25 | 6,490 | 6,530 | 6,440 | 6,450 | 34,200 | 6,450 |
| 2006-08-24 | 6,640 | 6,640 | 6,450 | 6,480 | 24,300 | 6,480 |
| 2006-08-23 | 6,660 | 6,750 | 6,600 | 6,630 | 37,700 | 6,630 |
| 2006-08-22 | 6,740 | 6,740 | 6,600 | 6,650 | 45,900 | 6,650 |
| 2006-08-21 | 6,800 | 6,800 | 6,710 | 6,730 | 17,200 | 6,730 |
| 2006-08-18 | 6,760 | 6,830 | 6,750 | 6,790 | 12,600 | 6,790 |
| 2006-08-17 | 6,840 | 6,870 | 6,770 | 6,770 | 24,000 | 6,770 |
| 2006-08-16 | 6,800 | 6,860 | 6,790 | 6,860 | 11,100 | 6,860 |
| 2006-08-15 | 6,840 | 6,840 | 6,770 | 6,780 | 22,000 | 6,780 |
| 2006-08-14 | 6,770 | 6,820 | 6,740 | 6,820 | 11,400 | 6,820 |
| 2006-08-11 | 6,850 | 6,890 | 6,750 | 6,810 | 10,100 | 6,810 |
| 2006-08-10 | 6,870 | 6,950 | 6,750 | 6,820 | 19,100 | 6,820 |
| 2006-08-09 | 6,900 | 6,940 | 6,770 | 6,910 | 14,100 | 6,910 |
| 2006-08-08 | 6,870 | 6,940 | 6,800 | 6,930 | 13,300 | 6,930 |
| 2006-08-07 | 7,050 | 7,050 | 6,850 | 6,860 | 15,800 | 6,860 |
| 2006-08-04 | 6,930 | 7,010 | 6,860 | 7,000 | 28,100 | 7,000 |
| 2006-08-03 | 7,070 | 7,070 | 6,920 | 6,950 | 25,400 | 6,950 |
| 2006-08-02 | 7,140 | 7,170 | 7,100 | 7,170 | 7,800 | 7,170 |
| 2006-08-01 | 7,200 | 7,210 | 7,110 | 7,140 | 9,500 | 7,140 |
| 2006-07-31 | 7,190 | 7,210 | 7,140 | 7,160 | 16,800 | 7,160 |
| 2006-07-28 | 7,140 | 7,140 | 6,980 | 7,080 | 19,200 | 7,080 |
| 2006-07-27 | 6,990 | 7,160 | 6,880 | 7,150 | 9,900 | 7,150 |
| 2006-07-26 | 7,240 | 7,240 | 6,980 | 6,980 | 13,900 | 6,980 |
| 2006-07-25 | 7,240 | 7,260 | 7,170 | 7,240 | 12,500 | 7,240 |
| 2006-07-24 | 7,020 | 7,150 | 6,970 | 7,140 | 17,300 | 7,140 |
| 2006-07-21 | 6,950 | 7,010 | 6,900 | 6,920 | 9,000 | 6,920 |
| 2006-07-20 | 6,760 | 7,050 | 6,760 | 7,050 | 17,100 | 7,050 |
| 2006-07-19 | 6,760 | 6,870 | 6,660 | 6,660 | 14,500 | 6,660 |
| 2006-07-18 | 6,960 | 6,960 | 6,700 | 6,750 | 16,400 | 6,750 |
| 2006-07-14 | 7,070 | 7,090 | 6,890 | 6,990 | 21,300 | 6,990 |
| 2006-07-13 | 7,010 | 7,120 | 6,930 | 7,040 | 13,800 | 7,040 |
| 2006-07-12 | 7,190 | 7,260 | 7,030 | 7,100 | 20,200 | 7,100 |
| 2006-07-11 | 7,220 | 7,320 | 7,150 | 7,320 | 16,300 | 7,320 |
| 2006-07-10 | 6,890 | 7,320 | 6,760 | 7,320 | 24,300 | 7,320 |
| 2006-07-07 | 7,230 | 7,250 | 7,160 | 7,170 | 12,600 | 7,170 |
| 2006-07-06 | 7,230 | 7,250 | 7,010 | 7,130 | 14,100 | 7,130 |
| 2006-07-05 | 7,150 | 7,290 | 7,150 | 7,290 | 7,900 | 7,290 |
| 2006-07-04 | 7,290 | 7,400 | 7,210 | 7,340 | 12,900 | 7,340 |
| 2006-07-03 | 7,180 | 7,230 | 7,090 | 7,200 | 8,200 | 7,200 |
| 2006-06-30 | 7,010 | 7,170 | 7,010 | 7,150 | 23,700 | 7,150 |
| 2006-06-29 | 6,910 | 7,000 | 6,910 | 6,970 | 13,300 | 6,970 |
| 2006-06-28 | 6,880 | 7,000 | 6,870 | 6,930 | 11,900 | 6,930 |
| 2006-06-27 | 7,090 | 7,100 | 7,000 | 7,050 | 9,300 | 7,050 |
| 2006-06-26 | 7,050 | 7,140 | 7,020 | 7,090 | 9,500 | 7,090 |
| 2006-06-23 | 7,230 | 7,290 | 7,100 | 7,190 | 17,400 | 7,190 |
| 2006-06-22 | 7,050 | 7,230 | 6,970 | 7,230 | 7,200 | 7,230 |
| 2006-06-21 | 7,020 | 7,100 | 6,890 | 7,070 | 7,000 | 7,070 |
| 2006-06-20 | 7,050 | 7,160 | 6,870 | 7,030 | 9,800 | 7,030 |
| 2006-06-19 | 7,010 | 7,280 | 6,730 | 7,090 | 27,300 | 7,090 |
| 2006-06-16 | 7,180 | 7,240 | 7,000 | 7,180 | 26,500 | 7,180 |
| 2006-06-15 | 6,800 | 6,980 | 6,770 | 6,870 | 13,900 | 6,870 |
| 2006-06-14 | 6,510 | 6,880 | 6,480 | 6,700 | 22,300 | 6,700 |
| 2006-06-13 | 6,550 | 6,720 | 6,480 | 6,480 | 9,000 | 6,480 |
| 2006-06-12 | 6,300 | 6,780 | 6,300 | 6,750 | 29,900 | 6,750 |
| 2006-06-09 | 6,300 | 6,550 | 6,230 | 6,420 | 37,600 | 6,420 |
| 2006-06-08 | 6,500 | 6,550 | 6,330 | 6,340 | 28,600 | 6,340 |
| 2006-06-07 | 6,690 | 6,720 | 6,600 | 6,600 | 23,900 | 6,600 |
| 2006-06-06 | 6,990 | 7,060 | 6,800 | 6,810 | 27,800 | 6,810 |
| 2006-06-05 | 7,230 | 7,240 | 7,020 | 7,070 | 16,700 | 7,070 |
| 2006-06-02 | 7,100 | 7,220 | 7,010 | 7,140 | 29,700 | 7,140 |
| 2006-06-01 | 7,150 | 7,170 | 6,990 | 7,020 | 15,000 | 7,020 |
| 2006-05-31 | 7,180 | 7,180 | 7,050 | 7,060 | 17,300 | 7,060 |
| 2006-05-30 | 7,180 | 7,230 | 7,100 | 7,190 | 22,400 | 7,190 |
| 2006-05-29 | 7,200 | 7,270 | 7,100 | 7,130 | 18,000 | 7,130 |
| 2006-05-26 | 7,020 | 7,260 | 7,020 | 7,200 | 33,800 | 7,200 |
| 2006-05-25 | 7,200 | 7,250 | 6,950 | 7,100 | 21,100 | 7,100 |
| 2006-05-24 | 7,260 | 7,280 | 7,150 | 7,200 | 18,800 | 7,200 |
| 2006-05-23 | 7,320 | 7,380 | 7,210 | 7,250 | 20,500 | 7,250 |
| 2006-05-22 | 7,400 | 7,500 | 7,270 | 7,310 | 12,100 | 7,310 |
| 2006-05-19 | 7,300 | 7,430 | 7,260 | 7,370 | 11,500 | 7,370 |
| 2006-05-18 | 7,450 | 7,490 | 7,360 | 7,470 | 18,200 | 7,470 |
| 2006-05-17 | 7,440 | 7,520 | 7,420 | 7,480 | 15,300 | 7,480 |
| 2006-05-16 | 7,530 | 7,650 | 7,440 | 7,440 | 15,700 | 7,440 |
| 2006-05-15 | 7,430 | 7,580 | 7,380 | 7,530 | 13,900 | 7,530 |
| 2006-05-12 | 7,650 | 7,650 | 7,470 | 7,530 | 16,700 | 7,530 |
| 2006-05-11 | 7,640 | 7,740 | 7,640 | 7,660 | 11,900 | 7,660 |
| 2006-05-10 | 7,690 | 7,880 | 7,670 | 7,730 | 49,700 | 7,730 |
| 2006-05-09 | 7,860 | 7,930 | 7,770 | 7,780 | 14,600 | 7,780 |
| 2006-05-08 | 7,980 | 7,990 | 7,940 | 7,950 | 13,000 | 7,950 |
| 2006-05-02 | 7,870 | 8,070 | 7,720 | 7,980 | 28,200 | 7,980 |
| 2006-05-01 | 7,750 | 7,890 | 7,730 | 7,820 | 20,900 | 7,820 |
| 2006-04-28 | 7,760 | 7,770 | 7,640 | 7,750 | 20,500 | 7,750 |
| 2006-04-27 | 7,770 | 7,860 | 7,750 | 7,760 | 14,700 | 7,760 |
| 2006-04-26 | 7,850 | 7,850 | 7,720 | 7,760 | 33,300 | 7,760 |
| 2006-04-25 | 7,760 | 7,940 | 7,710 | 7,920 | 24,000 | 7,920 |
| 2006-04-24 | 8,080 | 8,080 | 7,730 | 7,740 | 30,200 | 7,740 |
| 2006-04-21 | 7,860 | 8,060 | 7,860 | 8,060 | 20,000 | 8,060 |
| 2006-04-20 | 7,990 | 8,070 | 7,910 | 7,910 | 24,200 | 7,910 |
| 2006-04-19 | 7,920 | 8,000 | 7,920 | 7,950 | 15,000 | 7,950 |
| 2006-04-18 | 7,820 | 7,960 | 7,820 | 7,920 | 8,700 | 7,920 |
| 2006-04-17 | 7,980 | 7,980 | 7,840 | 7,850 | 9,000 | 7,850 |
| 2006-04-14 | 8,000 | 8,000 | 7,820 | 7,940 | 9,400 | 7,940 |
| 2006-04-13 | 7,880 | 8,070 | 7,800 | 7,900 | 20,600 | 7,900 |
| 2006-04-12 | 8,150 | 8,150 | 7,860 | 7,900 | 21,300 | 7,900 |
| 2006-04-11 | 8,130 | 8,210 | 8,030 | 8,120 | 11,300 | 8,120 |
| 2006-04-10 | 8,300 | 8,300 | 8,200 | 8,230 | 7,000 | 8,230 |
| 2006-04-07 | 8,300 | 8,370 | 8,220 | 8,320 | 21,000 | 8,320 |
| 2006-04-06 | 8,240 | 8,410 | 8,230 | 8,320 | 46,700 | 8,320 |
| 2006-04-05 | 8,100 | 8,270 | 8,080 | 8,170 | 34,300 | 8,170 |
| 2006-04-04 | 8,160 | 8,160 | 7,970 | 8,000 | 22,200 | 8,000 |
| 2006-04-03 | 8,200 | 8,280 | 8,130 | 8,180 | 31,900 | 8,180 |
| 2006-03-31 | 8,160 | 8,250 | 7,860 | 8,160 | 36,200 | 8,160 |
| 2006-03-30 | 8,010 | 8,200 | 8,010 | 8,150 | 48,200 | 8,150 |
| 2006-03-29 | 7,860 | 8,010 | 7,810 | 7,960 | 24,400 | 7,960 |
| 2006-03-28 | 7,620 | 7,880 | 7,620 | 7,760 | 20,600 | 7,760 |
| 2006-03-27 | 7,810 | 7,810 | 7,600 | 7,700 | 14,700 | 7,700 |
| 2006-03-24 | 7,670 | 7,730 | 7,640 | 7,710 | 9,600 | 7,710 |
| 2006-03-23 | 7,690 | 7,730 | 7,640 | 7,700 | 13,700 | 7,700 |
| 2006-03-22 | 7,850 | 7,860 | 7,640 | 7,740 | 24,200 | 7,740 |
| 2006-03-20 | 7,730 | 7,850 | 7,730 | 7,790 | 12,800 | 7,790 |
| 2006-03-17 | 7,760 | 7,760 | 7,650 | 7,730 | 7,800 | 7,730 |
| 2006-03-16 | 7,810 | 7,810 | 7,630 | 7,630 | 19,900 | 7,630 |
| 2006-03-15 | 7,830 | 7,880 | 7,780 | 7,810 | 13,000 | 7,810 |
| 2006-03-14 | 7,920 | 7,950 | 7,810 | 7,890 | 14,500 | 7,890 |
| 2006-03-13 | 8,020 | 8,150 | 7,930 | 7,990 | 26,500 | 7,990 |
| 2006-03-10 | 7,780 | 8,050 | 7,780 | 7,940 | 42,100 | 7,940 |
| 2006-03-09 | 7,650 | 7,870 | 7,650 | 7,860 | 19,700 | 7,860 |
| 2006-03-08 | 7,600 | 7,700 | 7,540 | 7,650 | 26,100 | 7,650 |
| 2006-03-07 | 7,790 | 7,790 | 7,610 | 7,610 | 20,400 | 7,610 |
| 2006-03-06 | 7,760 | 7,840 | 7,600 | 7,820 | 31,900 | 7,820 |
| 2006-03-03 | 7,770 | 7,770 | 7,520 | 7,660 | 25,100 | 7,660 |
| 2006-03-02 | 7,750 | 7,790 | 7,610 | 7,710 | 26,700 | 7,710 |
| 2006-03-01 | 7,620 | 7,620 | 7,460 | 7,560 | 17,800 | 7,560 |
| 2006-02-28 | 7,420 | 7,670 | 7,380 | 7,600 | 34,400 | 7,600 |
| 2006-02-27 | 7,710 | 7,780 | 7,480 | 7,480 | 50,000 | 7,480 |
| 2006-02-24 | 7,570 | 7,610 | 7,500 | 7,510 | 42,200 | 7,510 |
| 2006-02-23 | 7,330 | 7,480 | 7,240 | 7,370 | 86,900 | 7,370 |
| 2006-02-22 | 7,720 | 7,760 | 7,330 | 7,330 | 33,300 | 7,330 |
| 2006-02-21 | 7,610 | 7,630 | 7,450 | 7,520 | 38,300 | 7,520 |
| 2006-02-20 | 7,650 | 7,820 | 7,600 | 7,610 | 30,000 | 7,610 |
| 2006-02-17 | 7,600 | 7,740 | 7,600 | 7,660 | 27,000 | 7,660 |
| 2006-02-16 | 7,660 | 7,760 | 7,560 | 7,660 | 29,200 | 7,660 |
| 2006-02-15 | 7,780 | 7,810 | 7,620 | 7,690 | 25,400 | 7,690 |
| 2006-02-14 | 7,860 | 7,940 | 7,760 | 7,760 | 18,200 | 7,760 |
| 2006-02-13 | 7,850 | 7,940 | 7,810 | 7,850 | 19,600 | 7,850 |
| 2006-02-10 | 7,950 | 7,990 | 7,840 | 7,870 | 13,800 | 7,870 |
| 2006-02-09 | 7,940 | 8,000 | 7,900 | 7,990 | 27,900 | 7,990 |
| 2006-02-08 | 8,020 | 8,060 | 7,900 | 7,910 | 30,600 | 7,910 |
| 2006-02-07 | 8,020 | 8,100 | 8,000 | 8,020 | 16,200 | 8,020 |
| 2006-02-06 | 8,050 | 8,150 | 8,030 | 8,060 | 21,900 | 8,060 |
| 2006-02-03 | 8,140 | 8,150 | 8,060 | 8,090 | 19,400 | 8,090 |
| 2006-02-02 | 8,150 | 8,240 | 8,140 | 8,140 | 15,300 | 8,140 |
| 2006-02-01 | 8,330 | 8,330 | 8,130 | 8,160 | 27,700 | 8,160 |
| 2006-01-31 | 8,280 | 8,400 | 8,220 | 8,340 | 18,200 | 8,340 |
| 2006-01-30 | 8,400 | 8,540 | 8,340 | 8,340 | 35,500 | 8,340 |
| 2006-01-27 | 8,220 | 8,400 | 8,220 | 8,380 | 22,600 | 8,380 |
| 2006-01-26 | 8,180 | 8,280 | 8,140 | 8,200 | 20,000 | 8,200 |
| 2006-01-25 | 8,140 | 8,280 | 8,120 | 8,180 | 18,100 | 8,180 |
| 2006-01-24 | 8,000 | 8,190 | 7,970 | 8,140 | 26,300 | 8,140 |
| 2006-01-23 | 7,940 | 8,050 | 7,900 | 7,950 | 11,200 | 7,950 |
| 2006-01-20 | 8,070 | 8,080 | 7,960 | 8,040 | 21,200 | 8,040 |
| 2006-01-19 | 8,000 | 8,100 | 7,930 | 8,090 | 20,400 | 8,090 |
| 2006-01-18 | 7,980 | 8,000 | 7,870 | 8,000 | 42,600 | 8,000 |
| 2006-01-17 | 8,110 | 8,120 | 7,870 | 7,890 | 23,900 | 7,890 |
| 2006-01-16 | 8,070 | 8,200 | 8,030 | 8,070 | 16,200 | 8,070 |
| 2006-01-13 | 8,070 | 8,150 | 8,000 | 8,040 | 25,400 | 8,040 |
| 2006-01-12 | 8,320 | 8,390 | 8,110 | 8,170 | 23,000 | 8,170 |
| 2006-01-11 | 7,970 | 8,310 | 7,970 | 8,310 | 40,700 | 8,310 |
| 2006-01-10 | 8,200 | 8,210 | 7,930 | 7,940 | 47,900 | 7,940 |
| 2006-01-06 | 8,240 | 8,280 | 8,160 | 8,180 | 30,600 | 8,180 |
| 2006-01-05 | 8,340 | 8,340 | 8,200 | 8,230 | 21,900 | 8,230 |
| 2006-01-04 | 8,290 | 8,400 | 8,290 | 8,360 | 11,200 | 8,360 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
