8515 アイフル(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 | 3,360 | 3,400 | 3,340 | 3,350 | 270,800 | 1,675 |
| 2006-12-28 | 3,380 | 3,440 | 3,360 | 3,390 | 275,350 | 1,695 |
| 2006-12-27 | 3,400 | 3,410 | 3,350 | 3,370 | 335,600 | 1,685 |
| 2006-12-26 | 3,350 | 3,410 | 3,330 | 3,400 | 463,950 | 1,700 |
| 2006-12-25 | 3,400 | 3,410 | 3,340 | 3,350 | 473,600 | 1,675 |
| 2006-12-22 | 3,360 | 3,460 | 3,360 | 3,420 | 1,016,600 | 1,710 |
| 2006-12-21 | 3,490 | 3,500 | 3,320 | 3,360 | 1,559,300 | 1,680 |
| 2006-12-20 | 3,390 | 3,560 | 3,370 | 3,540 | 1,091,100 | 1,770 |
| 2006-12-19 | 3,570 | 3,570 | 3,390 | 3,400 | 1,168,900 | 1,700 |
| 2006-12-18 | 3,660 | 3,680 | 3,550 | 3,560 | 889,800 | 1,780 |
| 2006-12-15 | 3,650 | 3,660 | 3,610 | 3,630 | 1,012,500 | 1,815 |
| 2006-12-14 | 3,620 | 3,720 | 3,620 | 3,700 | 971,350 | 1,850 |
| 2006-12-13 | 3,680 | 3,680 | 3,550 | 3,610 | 1,998,950 | 1,805 |
| 2006-12-12 | 3,660 | 3,750 | 3,600 | 3,670 | 964,600 | 1,835 |
| 2006-12-11 | 3,760 | 3,770 | 3,600 | 3,660 | 1,386,950 | 1,830 |
| 2006-12-08 | 3,830 | 3,860 | 3,780 | 3,790 | 994,300 | 1,895 |
| 2006-12-07 | 3,750 | 3,880 | 3,740 | 3,850 | 1,557,150 | 1,925 |
| 2006-12-06 | 3,770 | 3,870 | 3,660 | 3,700 | 2,942,750 | 1,850 |
| 2006-12-05 | 3,930 | 3,960 | 3,740 | 3,770 | 1,591,300 | 1,885 |
| 2006-12-04 | 3,630 | 3,910 | 3,610 | 3,880 | 2,111,650 | 1,940 |
| 2006-12-01 | 3,670 | 3,760 | 3,580 | 3,680 | 2,225,500 | 1,840 |
| 2006-11-30 | 3,390 | 3,710 | 3,370 | 3,700 | 2,824,800 | 1,850 |
| 2006-11-29 | 3,370 | 3,410 | 3,290 | 3,340 | 954,000 | 1,670 |
| 2006-11-28 | 3,300 | 3,350 | 3,280 | 3,340 | 725,450 | 1,670 |
| 2006-11-27 | 3,260 | 3,430 | 3,230 | 3,390 | 985,600 | 1,695 |
| 2006-11-24 | 3,370 | 3,370 | 3,280 | 3,340 | 717,950 | 1,670 |
| 2006-11-22 | 3,340 | 3,430 | 3,270 | 3,410 | 1,237,850 | 1,705 |
| 2006-11-21 | 3,350 | 3,450 | 3,320 | 3,340 | 841,300 | 1,670 |
| 2006-11-20 | 3,540 | 3,540 | 3,350 | 3,360 | 1,091,950 | 1,680 |
| 2006-11-17 | 3,630 | 3,650 | 3,470 | 3,560 | 1,084,950 | 1,780 |
| 2006-11-16 | 3,730 | 3,770 | 3,640 | 3,650 | 666,700 | 1,825 |
| 2006-11-15 | 3,870 | 3,900 | 3,720 | 3,750 | 1,009,150 | 1,875 |
| 2006-11-14 | 3,830 | 3,950 | 3,750 | 3,910 | 1,526,900 | 1,955 |
| 2006-11-13 | 3,780 | 3,840 | 3,750 | 3,810 | 1,286,350 | 1,905 |
| 2006-11-10 | 3,670 | 3,870 | 3,650 | 3,830 | 1,288,900 | 1,915 |
| 2006-11-09 | 3,680 | 3,840 | 3,650 | 3,650 | 1,662,450 | 1,825 |
| 2006-11-08 | 3,920 | 3,940 | 3,640 | 3,640 | 1,904,950 | 1,820 |
| 2006-11-07 | 4,040 | 4,080 | 3,950 | 3,950 | 544,300 | 1,975 |
| 2006-11-06 | 4,040 | 4,050 | 3,920 | 3,990 | 873,000 | 1,995 |
| 2006-11-02 | 4,100 | 4,100 | 3,980 | 4,050 | 1,707,100 | 2,025 |
| 2006-11-01 | 4,050 | 4,180 | 4,040 | 4,060 | 2,192,600 | 2,030 |
| 2006-10-31 | 4,130 | 4,180 | 4,010 | 4,040 | 1,694,800 | 2,020 |
| 2006-10-30 | 4,030 | 4,180 | 4,020 | 4,080 | 1,024,050 | 2,040 |
| 2006-10-27 | 4,030 | 4,190 | 3,980 | 4,080 | 1,517,650 | 2,040 |
| 2006-10-26 | 4,130 | 4,130 | 3,880 | 3,980 | 3,320,750 | 1,990 |
| 2006-10-25 | 4,420 | 4,420 | 4,090 | 4,140 | 2,960,600 | 2,070 |
| 2006-10-24 | 4,770 | 4,820 | 4,450 | 4,460 | 1,403,400 | 2,230 |
| 2006-10-23 | 4,320 | 4,660 | 4,280 | 4,620 | 1,485,650 | 2,310 |
| 2006-10-20 | 4,520 | 4,550 | 4,450 | 4,480 | 847,150 | 2,240 |
| 2006-10-19 | 4,470 | 4,640 | 4,450 | 4,510 | 1,303,300 | 2,255 |
| 2006-10-18 | 4,350 | 4,520 | 4,270 | 4,500 | 2,124,900 | 2,250 |
| 2006-10-17 | 4,270 | 4,340 | 4,240 | 4,320 | 1,448,550 | 2,160 |
| 2006-10-16 | 4,240 | 4,350 | 4,170 | 4,260 | 1,982,450 | 2,130 |
| 2006-10-13 | 4,000 | 4,120 | 4,000 | 4,090 | 2,445,300 | 2,045 |
| 2006-10-12 | 3,860 | 4,070 | 3,850 | 4,020 | 1,650,450 | 2,010 |
| 2006-10-11 | 4,100 | 4,100 | 3,830 | 3,850 | 1,941,850 | 1,925 |
| 2006-10-10 | 4,200 | 4,220 | 4,190 | 4,190 | 1,163,150 | 2,095 |
| 2006-10-06 | 4,240 | 4,280 | 4,220 | 4,280 | 789,250 | 2,140 |
| 2006-10-05 | 4,240 | 4,280 | 4,190 | 4,210 | 1,071,900 | 2,105 |
| 2006-10-04 | 4,280 | 4,290 | 4,170 | 4,220 | 1,479,750 | 2,110 |
| 2006-10-03 | 4,310 | 4,380 | 4,290 | 4,340 | 1,008,150 | 2,170 |
| 2006-10-02 | 4,510 | 4,530 | 4,350 | 4,390 | 1,164,200 | 2,195 |
| 2006-09-29 | 4,520 | 4,580 | 4,370 | 4,570 | 1,924,700 | 2,285 |
| 2006-09-28 | 4,300 | 4,480 | 4,250 | 4,470 | 1,211,200 | 2,235 |
| 2006-09-27 | 4,180 | 4,310 | 4,170 | 4,250 | 1,278,450 | 2,125 |
| 2006-09-26 | 4,160 | 4,190 | 4,070 | 4,100 | 1,234,800 | 2,050 |
| 2006-09-25 | 4,190 | 4,200 | 4,110 | 4,180 | 1,183,600 | 2,090 |
| 2006-09-22 | 4,200 | 4,280 | 4,120 | 4,210 | 2,685,700 | 2,105 |
| 2006-09-21 | 4,590 | 4,590 | 4,270 | 4,330 | 2,754,150 | 2,165 |
| 2006-09-20 | 4,680 | 4,680 | 4,520 | 4,580 | 1,367,650 | 2,290 |
| 2006-09-19 | 4,760 | 4,990 | 4,710 | 4,770 | 1,708,750 | 2,385 |
| 2006-09-15 | 4,740 | 4,780 | 4,670 | 4,710 | 887,600 | 2,355 |
| 2006-09-14 | 4,730 | 4,910 | 4,720 | 4,790 | 1,250,600 | 2,395 |
| 2006-09-13 | 4,920 | 5,020 | 4,590 | 4,730 | 2,163,050 | 2,365 |
| 2006-09-12 | 5,020 | 5,080 | 4,860 | 4,890 | 1,616,000 | 2,445 |
| 2006-09-11 | 5,140 | 5,180 | 5,070 | 5,120 | 1,403,500 | 2,560 |
| 2006-09-08 | 5,010 | 5,150 | 4,940 | 5,130 | 1,210,800 | 2,565 |
| 2006-09-07 | 5,250 | 5,250 | 4,990 | 5,110 | 1,529,000 | 2,555 |
| 2006-09-06 | 5,330 | 5,380 | 5,170 | 5,320 | 2,836,400 | 2,660 |
| 2006-09-05 | 4,840 | 5,050 | 4,810 | 5,030 | 1,861,500 | 2,515 |
| 2006-09-04 | 4,730 | 4,760 | 4,680 | 4,740 | 607,850 | 2,370 |
| 2006-09-01 | 4,720 | 4,780 | 4,630 | 4,660 | 692,500 | 2,330 |
| 2006-08-31 | 4,590 | 4,720 | 4,570 | 4,700 | 1,130,750 | 2,350 |
| 2006-08-30 | 4,570 | 4,610 | 4,520 | 4,540 | 598,750 | 2,270 |
| 2006-08-29 | 4,570 | 4,620 | 4,530 | 4,560 | 859,750 | 2,280 |
| 2006-08-28 | 4,630 | 4,680 | 4,540 | 4,550 | 741,700 | 2,275 |
| 2006-08-25 | 4,770 | 4,770 | 4,580 | 4,610 | 1,422,150 | 2,305 |
| 2006-08-24 | 4,880 | 4,890 | 4,750 | 4,800 | 981,300 | 2,400 |
| 2006-08-23 | 4,880 | 4,980 | 4,860 | 4,920 | 752,950 | 2,460 |
| 2006-08-22 | 4,920 | 5,070 | 4,920 | 4,960 | 535,350 | 2,480 |
| 2006-08-21 | 5,100 | 5,100 | 4,910 | 4,980 | 611,650 | 2,490 |
| 2006-08-18 | 5,090 | 5,180 | 5,040 | 5,100 | 838,400 | 2,550 |
| 2006-08-17 | 5,200 | 5,200 | 5,010 | 5,060 | 979,600 | 2,530 |
| 2006-08-16 | 4,950 | 5,180 | 4,910 | 5,100 | 2,318,650 | 2,550 |
| 2006-08-15 | 5,150 | 5,220 | 4,880 | 4,910 | 2,204,950 | 2,455 |
| 2006-08-14 | 4,600 | 5,060 | 4,590 | 5,050 | 1,650,050 | 2,525 |
| 2006-08-11 | 4,590 | 4,740 | 4,590 | 4,680 | 761,450 | 2,340 |
| 2006-08-10 | 4,560 | 4,650 | 4,550 | 4,620 | 727,750 | 2,310 |
| 2006-08-09 | 4,360 | 4,590 | 4,340 | 4,550 | 652,250 | 2,275 |
| 2006-08-08 | 4,380 | 4,420 | 4,280 | 4,410 | 901,650 | 2,205 |
| 2006-08-07 | 4,540 | 4,540 | 4,350 | 4,380 | 658,100 | 2,190 |
| 2006-08-04 | 4,600 | 4,660 | 4,510 | 4,550 | 484,650 | 2,275 |
| 2006-08-03 | 4,750 | 4,770 | 4,550 | 4,590 | 875,950 | 2,295 |
| 2006-08-02 | 4,550 | 4,680 | 4,500 | 4,650 | 982,300 | 2,325 |
| 2006-08-01 | 4,590 | 4,710 | 4,550 | 4,560 | 1,190,250 | 2,280 |
| 2006-07-31 | 4,410 | 4,560 | 4,410 | 4,500 | 1,084,450 | 2,250 |
| 2006-07-28 | 4,260 | 4,400 | 4,190 | 4,360 | 1,838,300 | 2,180 |
| 2006-07-27 | 4,150 | 4,390 | 4,050 | 4,310 | 3,071,750 | 2,155 |
| 2006-07-26 | 4,580 | 4,590 | 4,210 | 4,230 | 2,175,600 | 2,115 |
| 2006-07-25 | 4,660 | 4,700 | 4,440 | 4,580 | 2,005,750 | 2,290 |
| 2006-07-24 | 4,650 | 4,760 | 4,630 | 4,700 | 986,500 | 2,350 |
| 2006-07-21 | 4,940 | 4,950 | 4,760 | 4,790 | 527,950 | 2,395 |
| 2006-07-20 | 4,950 | 5,000 | 4,880 | 5,000 | 695,300 | 2,500 |
| 2006-07-19 | 4,970 | 5,020 | 4,730 | 4,750 | 1,737,650 | 2,375 |
| 2006-07-18 | 4,900 | 4,990 | 4,870 | 4,870 | 1,072,200 | 2,435 |
| 2006-07-14 | 5,010 | 5,130 | 4,950 | 5,000 | 1,045,400 | 2,500 |
| 2006-07-13 | 4,860 | 5,150 | 4,760 | 5,040 | 2,619,000 | 2,520 |
| 2006-07-12 | 4,990 | 5,160 | 4,830 | 4,870 | 2,974,950 | 2,435 |
| 2006-07-11 | 4,810 | 5,340 | 4,570 | 5,250 | 3,958,450 | 2,625 |
| 2006-07-10 | 4,950 | 5,000 | 4,560 | 4,840 | 3,609,600 | 2,420 |
| 2006-07-07 | 5,200 | 5,280 | 5,050 | 5,250 | 2,101,250 | 2,625 |
| 2006-07-06 | 5,540 | 5,560 | 5,240 | 5,340 | 2,563,600 | 2,670 |
| 2006-07-05 | 5,900 | 5,910 | 5,590 | 5,600 | 1,445,650 | 2,800 |
| 2006-07-04 | 6,020 | 6,070 | 5,950 | 6,020 | 729,600 | 3,010 |
| 2006-07-03 | 6,100 | 6,160 | 6,030 | 6,040 | 594,050 | 3,020 |
| 2006-06-30 | 6,110 | 6,180 | 5,850 | 6,110 | 1,722,650 | 3,055 |
| 2006-06-29 | 5,760 | 5,960 | 5,750 | 5,920 | 831,600 | 2,960 |
| 2006-06-28 | 5,710 | 5,820 | 5,710 | 5,760 | 548,050 | 2,880 |
| 2006-06-27 | 5,770 | 5,810 | 5,720 | 5,770 | 360,650 | 2,885 |
| 2006-06-26 | 5,850 | 5,880 | 5,700 | 5,770 | 716,950 | 2,885 |
| 2006-06-23 | 5,850 | 5,960 | 5,790 | 5,920 | 886,700 | 2,960 |
| 2006-06-22 | 5,710 | 5,920 | 5,580 | 5,870 | 1,128,150 | 2,935 |
| 2006-06-21 | 5,570 | 5,740 | 5,550 | 5,710 | 969,850 | 2,855 |
| 2006-06-20 | 5,710 | 5,770 | 5,560 | 5,600 | 914,900 | 2,800 |
| 2006-06-19 | 5,730 | 5,840 | 5,700 | 5,810 | 726,550 | 2,905 |
| 2006-06-16 | 5,890 | 5,890 | 5,650 | 5,740 | 1,691,850 | 2,870 |
| 2006-06-15 | 5,900 | 5,940 | 5,680 | 5,790 | 1,190,800 | 2,895 |
| 2006-06-14 | 5,890 | 5,930 | 5,840 | 5,860 | 518,250 | 2,930 |
| 2006-06-13 | 5,870 | 5,950 | 5,830 | 5,850 | 831,800 | 2,925 |
| 2006-06-12 | 5,890 | 6,040 | 5,810 | 6,010 | 728,000 | 3,005 |
| 2006-06-09 | 6,000 | 6,020 | 5,680 | 5,900 | 1,522,700 | 2,950 |
| 2006-06-08 | 6,030 | 6,030 | 5,860 | 5,900 | 1,146,000 | 2,950 |
| 2006-06-07 | 6,120 | 6,240 | 6,030 | 6,040 | 640,150 | 3,020 |
| 2006-06-06 | 6,100 | 6,200 | 6,070 | 6,130 | 690,950 | 3,065 |
| 2006-06-05 | 6,480 | 6,490 | 6,290 | 6,300 | 915,550 | 3,150 |
| 2006-06-02 | 6,640 | 6,670 | 6,440 | 6,650 | 1,309,850 | 3,325 |
| 2006-06-01 | 6,340 | 6,530 | 6,270 | 6,450 | 1,601,750 | 3,225 |
| 2006-05-31 | 6,000 | 6,190 | 5,980 | 6,190 | 965,800 | 3,095 |
| 2006-05-30 | 6,100 | 6,150 | 6,020 | 6,100 | 482,450 | 3,050 |
| 2006-05-29 | 6,100 | 6,140 | 6,040 | 6,060 | 492,000 | 3,030 |
| 2006-05-26 | 6,070 | 6,120 | 5,970 | 6,030 | 1,295,850 | 3,015 |
| 2006-05-25 | 5,700 | 5,970 | 5,670 | 5,880 | 1,162,750 | 2,940 |
| 2006-05-24 | 5,640 | 5,710 | 5,470 | 5,690 | 1,211,250 | 2,845 |
| 2006-05-23 | 5,830 | 5,940 | 5,740 | 5,740 | 1,183,300 | 2,870 |
| 2006-05-22 | 6,030 | 6,190 | 5,920 | 5,930 | 1,236,050 | 2,965 |
| 2006-05-19 | 6,030 | 6,250 | 5,790 | 5,930 | 1,956,900 | 2,965 |
| 2006-05-18 | 5,810 | 5,960 | 5,750 | 5,960 | 1,946,750 | 2,980 |
| 2006-05-17 | 6,500 | 6,500 | 5,860 | 6,110 | 4,070,250 | 3,055 |
| 2006-05-16 | 6,900 | 6,900 | 6,750 | 6,820 | 1,260,500 | 3,410 |
| 2006-05-15 | 6,650 | 6,950 | 6,650 | 6,900 | 1,466,150 | 3,450 |
| 2006-05-12 | 6,550 | 6,810 | 6,500 | 6,780 | 1,262,900 | 3,390 |
| 2006-05-11 | 6,510 | 6,640 | 6,480 | 6,590 | 1,169,800 | 3,295 |
| 2006-05-10 | 6,790 | 6,830 | 6,470 | 6,520 | 1,386,900 | 3,260 |
| 2006-05-09 | 6,940 | 6,940 | 6,700 | 6,740 | 925,700 | 3,370 |
| 2006-05-08 | 6,870 | 6,980 | 6,760 | 6,940 | 1,056,350 | 3,470 |
| 2006-05-02 | 6,850 | 6,930 | 6,780 | 6,930 | 657,800 | 3,465 |
| 2006-05-01 | 6,850 | 6,900 | 6,790 | 6,830 | 490,500 | 3,415 |
| 2006-04-28 | 6,930 | 6,940 | 6,750 | 6,800 | 805,850 | 3,400 |
| 2006-04-27 | 6,780 | 7,010 | 6,760 | 6,950 | 1,640,450 | 3,475 |
| 2006-04-26 | 6,890 | 6,890 | 6,560 | 6,680 | 1,762,500 | 3,340 |
| 2006-04-25 | 6,370 | 6,760 | 6,360 | 6,710 | 1,908,500 | 3,355 |
| 2006-04-24 | 6,330 | 6,460 | 6,280 | 6,320 | 1,470,900 | 3,160 |
| 2006-04-21 | 6,520 | 6,660 | 6,270 | 6,360 | 2,836,150 | 3,180 |
| 2006-04-20 | 6,610 | 6,640 | 6,270 | 6,320 | 3,126,250 | 3,160 |
| 2006-04-19 | 6,650 | 6,790 | 6,490 | 6,680 | 4,259,400 | 3,340 |
| 2006-04-18 | 6,650 | 7,120 | 6,610 | 6,980 | 3,746,500 | 3,490 |
| 2006-04-17 | 6,270 | 6,940 | 6,240 | 6,710 | 9,274,500 | 3,355 |
| 2006-04-14 | 7,200 | 7,200 | 7,200 | 7,200 | 253,550 | 3,600 |
| 2006-04-13 | 8,160 | 8,310 | 8,060 | 8,200 | 613,900 | 4,100 |
| 2006-04-12 | 8,070 | 8,190 | 8,020 | 8,160 | 630,250 | 4,080 |
| 2006-04-11 | 8,230 | 8,260 | 8,050 | 8,200 | 520,950 | 4,100 |
| 2006-04-10 | 8,330 | 8,390 | 8,160 | 8,260 | 721,150 | 4,130 |
| 2006-04-07 | 8,510 | 8,530 | 8,430 | 8,530 | 345,350 | 4,265 |
| 2006-04-06 | 8,450 | 8,570 | 8,400 | 8,470 | 574,400 | 4,235 |
| 2006-04-05 | 8,490 | 8,630 | 8,310 | 8,390 | 1,108,950 | 4,195 |
| 2006-04-04 | 8,050 | 8,450 | 8,010 | 8,390 | 1,636,100 | 4,195 |
| 2006-04-03 | 7,850 | 8,000 | 7,850 | 7,950 | 728,000 | 3,975 |
| 2006-03-31 | 7,960 | 7,980 | 7,780 | 7,790 | 600,950 | 3,895 |
| 2006-03-30 | 8,010 | 8,050 | 7,950 | 8,000 | 1,084,700 | 4,000 |
| 2006-03-29 | 8,040 | 8,140 | 8,000 | 8,110 | 766,650 | 4,055 |
| 2006-03-28 | 8,120 | 8,180 | 7,990 | 8,040 | 906,700 | 4,020 |
| 2006-03-27 | 8,280 | 8,340 | 8,220 | 8,250 | 566,550 | 4,125 |
| 2006-03-24 | 8,330 | 8,460 | 8,200 | 8,350 | 637,500 | 4,175 |
| 2006-03-23 | 8,480 | 8,550 | 8,310 | 8,320 | 751,300 | 4,160 |
| 2006-03-22 | 8,570 | 8,570 | 8,420 | 8,490 | 1,181,650 | 4,245 |
| 2006-03-20 | 8,500 | 8,670 | 8,500 | 8,670 | 527,250 | 4,335 |
| 2006-03-17 | 8,420 | 8,670 | 8,420 | 8,600 | 785,350 | 4,300 |
| 2006-03-16 | 8,620 | 8,640 | 8,270 | 8,410 | 1,142,250 | 4,205 |
| 2006-03-15 | 8,490 | 8,780 | 8,490 | 8,610 | 765,450 | 4,305 |
| 2006-03-14 | 8,400 | 8,470 | 8,360 | 8,420 | 645,050 | 4,210 |
| 2006-03-13 | 8,470 | 8,550 | 8,330 | 8,460 | 507,100 | 4,230 |
| 2006-03-10 | 8,360 | 8,520 | 8,310 | 8,480 | 908,300 | 4,240 |
| 2006-03-09 | 8,150 | 8,370 | 8,120 | 8,350 | 662,300 | 4,175 |
| 2006-03-08 | 8,150 | 8,350 | 8,110 | 8,250 | 541,400 | 4,125 |
| 2006-03-07 | 8,300 | 8,530 | 8,280 | 8,350 | 1,468,950 | 4,175 |
| 2006-03-06 | 8,150 | 8,280 | 8,120 | 8,230 | 1,312,450 | 4,115 |
| 2006-03-03 | 7,860 | 8,010 | 7,850 | 7,950 | 1,104,350 | 3,975 |
| 2006-03-02 | 7,880 | 7,920 | 7,790 | 7,810 | 675,850 | 3,905 |
| 2006-03-01 | 7,610 | 7,780 | 7,600 | 7,710 | 655,950 | 3,855 |
| 2006-02-28 | 7,380 | 7,790 | 7,360 | 7,790 | 1,068,750 | 3,895 |
| 2006-02-27 | 7,550 | 7,560 | 7,330 | 7,330 | 583,500 | 3,665 |
| 2006-02-24 | 7,240 | 7,410 | 7,240 | 7,380 | 604,150 | 3,690 |
| 2006-02-23 | 7,100 | 7,300 | 7,100 | 7,230 | 1,321,450 | 3,615 |
| 2006-02-22 | 7,450 | 7,570 | 7,240 | 7,290 | 1,160,850 | 3,645 |
| 2006-02-21 | 7,570 | 7,670 | 7,510 | 7,610 | 471,750 | 3,805 |
| 2006-02-20 | 7,610 | 7,670 | 7,500 | 7,580 | 563,350 | 3,790 |
| 2006-02-17 | 7,720 | 7,720 | 7,550 | 7,580 | 696,400 | 3,790 |
| 2006-02-16 | 7,590 | 7,750 | 7,540 | 7,620 | 740,300 | 3,810 |
| 2006-02-15 | 7,670 | 7,720 | 7,450 | 7,540 | 457,500 | 3,770 |
| 2006-02-14 | 7,560 | 7,720 | 7,470 | 7,690 | 885,500 | 3,845 |
| 2006-02-13 | 7,730 | 7,730 | 7,460 | 7,460 | 1,364,550 | 3,730 |
| 2006-02-10 | 7,910 | 7,910 | 7,690 | 7,890 | 1,048,550 | 3,945 |
| 2006-02-09 | 7,800 | 7,850 | 7,780 | 7,810 | 826,700 | 3,905 |
| 2006-02-08 | 7,890 | 7,920 | 7,740 | 7,780 | 1,164,900 | 3,890 |
| 2006-02-07 | 7,800 | 7,940 | 7,750 | 7,940 | 744,850 | 3,970 |
| 2006-02-06 | 7,700 | 7,800 | 7,560 | 7,750 | 799,650 | 3,875 |
| 2006-02-03 | 7,690 | 7,740 | 7,520 | 7,550 | 1,034,100 | 3,775 |
| 2006-02-02 | 8,010 | 8,030 | 7,660 | 7,720 | 1,462,300 | 3,860 |
| 2006-02-01 | 8,000 | 8,140 | 7,750 | 7,810 | 2,331,750 | 3,905 |
| 2006-01-31 | 7,560 | 8,060 | 7,430 | 7,920 | 4,088,800 | 3,960 |
| 2006-01-30 | 7,710 | 7,710 | 7,410 | 7,410 | 1,958,600 | 3,705 |
| 2006-01-27 | 8,930 | 8,930 | 8,140 | 8,410 | 3,037,300 | 4,205 |
| 2006-01-26 | 8,850 | 9,140 | 8,730 | 9,140 | 795,800 | 4,570 |
| 2006-01-25 | 8,760 | 8,860 | 8,420 | 8,770 | 1,142,200 | 4,385 |
| 2006-01-24 | 8,700 | 8,840 | 8,650 | 8,740 | 524,150 | 4,370 |
| 2006-01-23 | 8,950 | 9,050 | 8,540 | 8,620 | 883,850 | 4,310 |
| 2006-01-20 | 9,120 | 9,140 | 9,030 | 9,050 | 1,100,900 | 4,525 |
| 2006-01-19 | 8,970 | 9,060 | 8,860 | 8,920 | 1,238,550 | 4,460 |
| 2006-01-18 | 8,950 | 9,000 | 8,550 | 8,870 | 1,613,350 | 4,435 |
| 2006-01-17 | 9,300 | 9,380 | 8,640 | 8,770 | 2,599,200 | 4,385 |
| 2006-01-16 | 9,050 | 9,430 | 9,020 | 9,380 | 2,529,800 | 4,690 |
| 2006-01-13 | 10,400 | 10,500 | 10,300 | 10,350 | 390,800 | 5,175 |
| 2006-01-12 | 10,350 | 10,550 | 10,270 | 10,500 | 619,600 | 5,250 |
| 2006-01-11 | 10,390 | 10,510 | 10,240 | 10,460 | 605,200 | 5,230 |
| 2006-01-10 | 10,420 | 10,420 | 10,020 | 10,040 | 562,600 | 5,020 |
| 2006-01-06 | 10,300 | 10,650 | 10,160 | 10,500 | 506,850 | 5,250 |
| 2006-01-05 | 10,180 | 10,180 | 10,010 | 10,110 | 292,800 | 5,055 |
| 2006-01-04 | 10,250 | 10,250 | 9,990 | 10,050 | 244,100 | 5,025 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
