8566 リコーリース(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 | 3,080 | 3,090 | 3,050 | 3,090 | 10,400 | 3,090 |
| 2006-12-28 | 3,050 | 3,090 | 3,040 | 3,070 | 29,600 | 3,070 |
| 2006-12-27 | 3,030 | 3,040 | 3,020 | 3,040 | 8,800 | 3,040 |
| 2006-12-26 | 3,020 | 3,030 | 3,020 | 3,030 | 6,000 | 3,030 |
| 2006-12-25 | 3,040 | 3,050 | 3,020 | 3,030 | 15,300 | 3,030 |
| 2006-12-22 | 3,020 | 3,030 | 3,000 | 3,030 | 14,400 | 3,030 |
| 2006-12-21 | 3,040 | 3,040 | 2,990 | 3,020 | 48,100 | 3,020 |
| 2006-12-20 | 2,960 | 3,030 | 2,950 | 3,030 | 52,000 | 3,030 |
| 2006-12-19 | 2,955 | 2,960 | 2,915 | 2,920 | 31,700 | 2,920 |
| 2006-12-18 | 2,970 | 2,970 | 2,930 | 2,950 | 52,700 | 2,950 |
| 2006-12-15 | 2,960 | 2,980 | 2,920 | 2,940 | 60,700 | 2,940 |
| 2006-12-14 | 2,900 | 2,935 | 2,900 | 2,920 | 29,900 | 2,920 |
| 2006-12-13 | 2,880 | 2,905 | 2,865 | 2,885 | 54,600 | 2,885 |
| 2006-12-12 | 2,865 | 2,930 | 2,865 | 2,880 | 50,600 | 2,880 |
| 2006-12-11 | 2,880 | 2,900 | 2,840 | 2,860 | 45,900 | 2,860 |
| 2006-12-08 | 2,890 | 2,930 | 2,835 | 2,900 | 96,800 | 2,900 |
| 2006-12-07 | 2,960 | 2,980 | 2,950 | 2,970 | 23,400 | 2,970 |
| 2006-12-06 | 2,930 | 2,965 | 2,900 | 2,960 | 36,000 | 2,960 |
| 2006-12-05 | 2,970 | 2,970 | 2,920 | 2,945 | 49,600 | 2,945 |
| 2006-12-04 | 2,925 | 2,975 | 2,910 | 2,970 | 52,400 | 2,970 |
| 2006-12-01 | 2,925 | 2,965 | 2,910 | 2,920 | 41,500 | 2,920 |
| 2006-11-30 | 2,885 | 2,950 | 2,840 | 2,950 | 57,800 | 2,950 |
| 2006-11-29 | 2,825 | 2,880 | 2,805 | 2,880 | 56,800 | 2,880 |
| 2006-11-28 | 2,810 | 2,810 | 2,755 | 2,805 | 32,200 | 2,805 |
| 2006-11-27 | 2,730 | 2,820 | 2,705 | 2,815 | 30,300 | 2,815 |
| 2006-11-24 | 2,795 | 2,795 | 2,725 | 2,765 | 46,800 | 2,765 |
| 2006-11-22 | 2,670 | 2,785 | 2,665 | 2,780 | 103,300 | 2,780 |
| 2006-11-21 | 2,755 | 2,755 | 2,640 | 2,665 | 122,900 | 2,665 |
| 2006-11-20 | 2,795 | 2,810 | 2,750 | 2,760 | 78,100 | 2,760 |
| 2006-11-17 | 2,845 | 2,865 | 2,770 | 2,775 | 81,100 | 2,775 |
| 2006-11-16 | 2,925 | 2,925 | 2,840 | 2,845 | 84,500 | 2,845 |
| 2006-11-15 | 2,935 | 2,960 | 2,840 | 2,900 | 156,300 | 2,900 |
| 2006-11-14 | 2,835 | 2,880 | 2,800 | 2,880 | 99,400 | 2,880 |
| 2006-11-13 | 2,910 | 2,910 | 2,790 | 2,830 | 116,300 | 2,830 |
| 2006-11-10 | 2,845 | 2,910 | 2,825 | 2,875 | 117,200 | 2,875 |
| 2006-11-09 | 2,785 | 2,845 | 2,780 | 2,805 | 102,000 | 2,805 |
| 2006-11-08 | 2,840 | 2,850 | 2,730 | 2,750 | 89,600 | 2,750 |
| 2006-11-07 | 2,865 | 2,890 | 2,820 | 2,835 | 62,200 | 2,835 |
| 2006-11-06 | 2,875 | 2,880 | 2,825 | 2,835 | 79,200 | 2,835 |
| 2006-11-02 | 2,870 | 2,925 | 2,840 | 2,860 | 72,600 | 2,860 |
| 2006-11-01 | 2,890 | 2,915 | 2,850 | 2,870 | 103,000 | 2,870 |
| 2006-10-31 | 2,890 | 2,900 | 2,870 | 2,875 | 97,400 | 2,875 |
| 2006-10-30 | 2,880 | 2,900 | 2,830 | 2,865 | 94,500 | 2,865 |
| 2006-10-27 | 2,855 | 2,875 | 2,825 | 2,845 | 76,100 | 2,845 |
| 2006-10-26 | 2,900 | 2,900 | 2,860 | 2,885 | 57,400 | 2,885 |
| 2006-10-25 | 2,960 | 2,965 | 2,890 | 2,900 | 131,600 | 2,900 |
| 2006-10-24 | 3,140 | 3,140 | 2,990 | 3,010 | 145,700 | 3,010 |
| 2006-10-23 | 3,060 | 3,140 | 3,030 | 3,120 | 110,000 | 3,120 |
| 2006-10-20 | 3,040 | 3,070 | 2,985 | 3,070 | 94,000 | 3,070 |
| 2006-10-19 | 3,000 | 3,060 | 2,950 | 3,000 | 104,300 | 3,000 |
| 2006-10-18 | 2,865 | 2,990 | 2,865 | 2,990 | 88,400 | 2,990 |
| 2006-10-17 | 2,920 | 2,920 | 2,860 | 2,890 | 47,700 | 2,890 |
| 2006-10-16 | 2,885 | 2,920 | 2,880 | 2,905 | 63,300 | 2,905 |
| 2006-10-13 | 2,830 | 2,875 | 2,815 | 2,870 | 61,300 | 2,870 |
| 2006-10-12 | 2,780 | 2,820 | 2,750 | 2,795 | 114,900 | 2,795 |
| 2006-10-11 | 2,920 | 2,920 | 2,750 | 2,820 | 107,300 | 2,820 |
| 2006-10-10 | 2,940 | 2,980 | 2,890 | 2,920 | 145,700 | 2,920 |
| 2006-10-06 | 3,020 | 3,050 | 3,010 | 3,030 | 20,400 | 3,030 |
| 2006-10-05 | 3,070 | 3,070 | 3,010 | 3,050 | 75,800 | 3,050 |
| 2006-10-04 | 3,010 | 3,080 | 3,000 | 3,020 | 97,200 | 3,020 |
| 2006-10-03 | 3,020 | 3,020 | 2,970 | 2,985 | 53,000 | 2,985 |
| 2006-10-02 | 3,020 | 3,020 | 2,970 | 3,010 | 81,000 | 3,010 |
| 2006-09-29 | 3,020 | 3,020 | 2,985 | 3,000 | 73,300 | 3,000 |
| 2006-09-28 | 2,995 | 3,010 | 2,955 | 3,000 | 70,400 | 3,000 |
| 2006-09-27 | 2,950 | 3,010 | 2,935 | 2,955 | 83,000 | 2,955 |
| 2006-09-26 | 2,915 | 2,955 | 2,915 | 2,945 | 36,700 | 2,945 |
| 2006-09-25 | 2,900 | 2,965 | 2,880 | 2,945 | 108,300 | 2,945 |
| 2006-09-22 | 2,985 | 2,990 | 2,900 | 2,915 | 109,200 | 2,915 |
| 2006-09-21 | 3,000 | 3,020 | 2,950 | 2,995 | 64,100 | 2,995 |
| 2006-09-20 | 3,030 | 3,040 | 2,985 | 2,995 | 44,500 | 2,995 |
| 2006-09-19 | 3,030 | 3,070 | 3,010 | 3,060 | 62,400 | 3,060 |
| 2006-09-15 | 3,030 | 3,060 | 2,960 | 3,030 | 89,900 | 3,030 |
| 2006-09-14 | 3,100 | 3,130 | 3,030 | 3,050 | 93,000 | 3,050 |
| 2006-09-13 | 3,140 | 3,150 | 3,080 | 3,080 | 71,300 | 3,080 |
| 2006-09-12 | 3,120 | 3,140 | 3,090 | 3,100 | 52,300 | 3,100 |
| 2006-09-11 | 3,140 | 3,140 | 3,080 | 3,080 | 51,600 | 3,080 |
| 2006-09-08 | 3,140 | 3,160 | 3,120 | 3,150 | 69,100 | 3,150 |
| 2006-09-07 | 3,220 | 3,220 | 3,160 | 3,170 | 39,900 | 3,170 |
| 2006-09-06 | 3,230 | 3,250 | 3,180 | 3,190 | 41,600 | 3,190 |
| 2006-09-05 | 3,170 | 3,240 | 3,160 | 3,230 | 48,900 | 3,230 |
| 2006-09-04 | 3,200 | 3,220 | 3,110 | 3,140 | 59,000 | 3,140 |
| 2006-09-01 | 3,180 | 3,190 | 3,130 | 3,150 | 33,600 | 3,150 |
| 2006-08-31 | 3,130 | 3,180 | 3,100 | 3,170 | 63,600 | 3,170 |
| 2006-08-30 | 3,100 | 3,130 | 3,070 | 3,090 | 88,900 | 3,090 |
| 2006-08-29 | 3,120 | 3,130 | 3,090 | 3,120 | 34,500 | 3,120 |
| 2006-08-28 | 3,160 | 3,170 | 3,080 | 3,100 | 54,000 | 3,100 |
| 2006-08-25 | 3,270 | 3,310 | 3,130 | 3,150 | 121,200 | 3,150 |
| 2006-08-24 | 3,260 | 3,260 | 3,180 | 3,220 | 127,000 | 3,220 |
| 2006-08-23 | 3,230 | 3,290 | 3,220 | 3,230 | 56,400 | 3,230 |
| 2006-08-22 | 3,260 | 3,300 | 3,150 | 3,220 | 157,600 | 3,220 |
| 2006-08-21 | 3,430 | 3,430 | 3,300 | 3,300 | 50,600 | 3,300 |
| 2006-08-18 | 3,350 | 3,450 | 3,320 | 3,400 | 69,800 | 3,400 |
| 2006-08-17 | 3,320 | 3,350 | 3,310 | 3,340 | 55,400 | 3,340 |
| 2006-08-16 | 3,360 | 3,370 | 3,240 | 3,290 | 68,200 | 3,290 |
| 2006-08-15 | 3,340 | 3,370 | 3,290 | 3,310 | 49,700 | 3,310 |
| 2006-08-14 | 3,280 | 3,330 | 3,260 | 3,330 | 37,700 | 3,330 |
| 2006-08-11 | 3,250 | 3,320 | 3,240 | 3,280 | 46,500 | 3,280 |
| 2006-08-10 | 3,230 | 3,260 | 3,180 | 3,220 | 53,600 | 3,220 |
| 2006-08-09 | 3,140 | 3,200 | 3,120 | 3,200 | 41,800 | 3,200 |
| 2006-08-08 | 3,160 | 3,190 | 3,090 | 3,110 | 45,500 | 3,110 |
| 2006-08-07 | 3,200 | 3,200 | 3,120 | 3,130 | 17,600 | 3,130 |
| 2006-08-04 | 3,210 | 3,230 | 3,150 | 3,210 | 49,000 | 3,210 |
| 2006-08-03 | 3,210 | 3,210 | 3,160 | 3,190 | 38,600 | 3,190 |
| 2006-08-02 | 3,270 | 3,310 | 3,190 | 3,260 | 48,100 | 3,260 |
| 2006-08-01 | 3,180 | 3,280 | 3,160 | 3,280 | 64,400 | 3,280 |
| 2006-07-31 | 3,190 | 3,300 | 3,180 | 3,200 | 71,900 | 3,200 |
| 2006-07-28 | 3,050 | 3,170 | 3,020 | 3,170 | 134,200 | 3,170 |
| 2006-07-27 | 3,080 | 3,120 | 2,950 | 3,100 | 58,400 | 3,100 |
| 2006-07-26 | 3,120 | 3,120 | 3,020 | 3,030 | 37,800 | 3,030 |
| 2006-07-25 | 3,170 | 3,200 | 3,040 | 3,050 | 46,100 | 3,050 |
| 2006-07-24 | 2,955 | 3,110 | 2,920 | 3,070 | 80,000 | 3,070 |
| 2006-07-21 | 3,160 | 3,170 | 2,970 | 3,000 | 81,700 | 3,000 |
| 2006-07-20 | 3,130 | 3,340 | 3,130 | 3,180 | 125,500 | 3,180 |
| 2006-07-19 | 3,120 | 3,160 | 3,050 | 3,070 | 48,200 | 3,070 |
| 2006-07-18 | 3,150 | 3,200 | 3,110 | 3,110 | 24,800 | 3,110 |
| 2006-07-14 | 3,110 | 3,230 | 3,110 | 3,200 | 43,600 | 3,200 |
| 2006-07-13 | 3,160 | 3,220 | 3,140 | 3,210 | 40,700 | 3,210 |
| 2006-07-12 | 3,250 | 3,270 | 3,190 | 3,210 | 33,600 | 3,210 |
| 2006-07-11 | 3,260 | 3,300 | 3,250 | 3,300 | 47,500 | 3,300 |
| 2006-07-10 | 3,220 | 3,290 | 3,190 | 3,280 | 33,000 | 3,280 |
| 2006-07-07 | 3,300 | 3,320 | 3,240 | 3,240 | 38,100 | 3,240 |
| 2006-07-06 | 3,330 | 3,350 | 3,290 | 3,330 | 29,700 | 3,330 |
| 2006-07-05 | 3,370 | 3,410 | 3,350 | 3,380 | 41,600 | 3,380 |
| 2006-07-04 | 3,330 | 3,370 | 3,330 | 3,370 | 14,400 | 3,370 |
| 2006-07-03 | 3,300 | 3,410 | 3,260 | 3,360 | 39,200 | 3,360 |
| 2006-06-30 | 3,150 | 3,310 | 3,150 | 3,310 | 98,500 | 3,310 |
| 2006-06-29 | 3,130 | 3,220 | 3,120 | 3,200 | 87,000 | 3,200 |
| 2006-06-28 | 3,180 | 3,220 | 3,180 | 3,180 | 31,400 | 3,180 |
| 2006-06-27 | 3,260 | 3,290 | 3,210 | 3,250 | 37,000 | 3,250 |
| 2006-06-26 | 3,170 | 3,250 | 3,170 | 3,230 | 37,100 | 3,230 |
| 2006-06-23 | 3,220 | 3,220 | 3,180 | 3,200 | 28,300 | 3,200 |
| 2006-06-22 | 3,220 | 3,270 | 3,220 | 3,270 | 27,100 | 3,270 |
| 2006-06-21 | 3,200 | 3,230 | 3,180 | 3,230 | 32,000 | 3,230 |
| 2006-06-20 | 3,300 | 3,310 | 3,200 | 3,210 | 34,700 | 3,210 |
| 2006-06-19 | 3,250 | 3,280 | 3,180 | 3,250 | 51,200 | 3,250 |
| 2006-06-16 | 3,150 | 3,320 | 3,150 | 3,250 | 77,800 | 3,250 |
| 2006-06-15 | 3,080 | 3,180 | 3,080 | 3,180 | 55,700 | 3,180 |
| 2006-06-14 | 3,020 | 3,090 | 3,020 | 3,030 | 52,700 | 3,030 |
| 2006-06-13 | 3,160 | 3,210 | 3,070 | 3,070 | 34,100 | 3,070 |
| 2006-06-12 | 3,170 | 3,180 | 3,090 | 3,180 | 30,900 | 3,180 |
| 2006-06-09 | 3,120 | 3,150 | 3,080 | 3,120 | 66,100 | 3,120 |
| 2006-06-08 | 3,140 | 3,210 | 3,060 | 3,080 | 59,200 | 3,080 |
| 2006-06-07 | 3,250 | 3,300 | 3,150 | 3,190 | 54,000 | 3,190 |
| 2006-06-06 | 3,210 | 3,280 | 3,210 | 3,240 | 33,400 | 3,240 |
| 2006-06-05 | 3,340 | 3,350 | 3,270 | 3,310 | 23,100 | 3,310 |
| 2006-06-02 | 3,350 | 3,350 | 3,270 | 3,340 | 54,100 | 3,340 |
| 2006-06-01 | 3,370 | 3,370 | 3,310 | 3,340 | 96,400 | 3,340 |
| 2006-05-31 | 3,250 | 3,300 | 3,230 | 3,270 | 47,700 | 3,270 |
| 2006-05-30 | 3,320 | 3,320 | 3,230 | 3,280 | 83,500 | 3,280 |
| 2006-05-29 | 3,300 | 3,320 | 3,200 | 3,320 | 108,300 | 3,320 |
| 2006-05-26 | 3,200 | 3,220 | 3,140 | 3,190 | 58,500 | 3,190 |
| 2006-05-25 | 3,140 | 3,220 | 3,130 | 3,190 | 64,800 | 3,190 |
| 2006-05-24 | 3,170 | 3,210 | 3,140 | 3,170 | 71,900 | 3,170 |
| 2006-05-23 | 3,270 | 3,270 | 3,150 | 3,190 | 56,800 | 3,190 |
| 2006-05-22 | 3,280 | 3,300 | 3,220 | 3,220 | 55,100 | 3,220 |
| 2006-05-19 | 3,230 | 3,320 | 3,220 | 3,300 | 68,900 | 3,300 |
| 2006-05-18 | 3,200 | 3,250 | 3,120 | 3,220 | 72,300 | 3,220 |
| 2006-05-17 | 3,310 | 3,330 | 3,250 | 3,280 | 82,400 | 3,280 |
| 2006-05-16 | 3,460 | 3,460 | 3,340 | 3,340 | 57,600 | 3,340 |
| 2006-05-15 | 3,320 | 3,470 | 3,320 | 3,430 | 113,600 | 3,430 |
| 2006-05-12 | 3,290 | 3,350 | 3,280 | 3,290 | 87,500 | 3,290 |
| 2006-05-11 | 3,340 | 3,370 | 3,300 | 3,330 | 80,500 | 3,330 |
| 2006-05-10 | 3,360 | 3,390 | 3,330 | 3,330 | 91,800 | 3,330 |
| 2006-05-09 | 3,380 | 3,480 | 3,360 | 3,400 | 67,300 | 3,400 |
| 2006-05-08 | 3,370 | 3,420 | 3,280 | 3,400 | 164,900 | 3,400 |
| 2006-05-02 | 3,330 | 3,400 | 3,330 | 3,340 | 46,300 | 3,340 |
| 2006-05-01 | 3,390 | 3,420 | 3,330 | 3,350 | 65,900 | 3,350 |
| 2006-04-28 | 3,410 | 3,410 | 3,310 | 3,350 | 101,000 | 3,350 |
| 2006-04-27 | 3,390 | 3,420 | 3,330 | 3,400 | 107,600 | 3,400 |
| 2006-04-26 | 3,330 | 3,430 | 3,280 | 3,400 | 200,700 | 3,400 |
| 2006-04-25 | 3,300 | 3,360 | 3,270 | 3,320 | 197,700 | 3,320 |
| 2006-04-24 | 3,400 | 3,520 | 3,340 | 3,350 | 91,100 | 3,350 |
| 2006-04-21 | 3,400 | 3,540 | 3,400 | 3,460 | 121,500 | 3,460 |
| 2006-04-20 | 3,450 | 3,510 | 3,340 | 3,430 | 176,100 | 3,430 |
| 2006-04-19 | 3,660 | 3,840 | 3,570 | 3,570 | 117,600 | 3,570 |
| 2006-04-18 | 3,550 | 3,650 | 3,550 | 3,640 | 44,900 | 3,640 |
| 2006-04-17 | 3,590 | 3,670 | 3,560 | 3,580 | 75,900 | 3,580 |
| 2006-04-14 | 3,660 | 3,660 | 3,550 | 3,590 | 46,300 | 3,590 |
| 2006-04-13 | 3,620 | 3,680 | 3,540 | 3,610 | 115,900 | 3,610 |
| 2006-04-12 | 3,780 | 3,780 | 3,650 | 3,670 | 75,700 | 3,670 |
| 2006-04-11 | 3,670 | 3,770 | 3,660 | 3,730 | 79,700 | 3,730 |
| 2006-04-10 | 3,650 | 3,720 | 3,640 | 3,660 | 57,500 | 3,660 |
| 2006-04-07 | 3,630 | 3,770 | 3,600 | 3,700 | 103,400 | 3,700 |
| 2006-04-06 | 3,540 | 3,620 | 3,540 | 3,600 | 65,400 | 3,600 |
| 2006-04-05 | 3,490 | 3,600 | 3,470 | 3,530 | 87,300 | 3,530 |
| 2006-04-04 | 3,460 | 3,520 | 3,420 | 3,510 | 45,300 | 3,510 |
| 2006-04-03 | 3,380 | 3,470 | 3,360 | 3,420 | 95,200 | 3,420 |
| 2006-03-31 | 3,400 | 3,410 | 3,320 | 3,370 | 79,300 | 3,370 |
| 2006-03-30 | 3,400 | 3,440 | 3,360 | 3,360 | 19,200 | 3,360 |
| 2006-03-29 | 3,320 | 3,430 | 3,320 | 3,360 | 54,300 | 3,360 |
| 2006-03-28 | 3,320 | 3,360 | 3,280 | 3,330 | 47,900 | 3,330 |
| 2006-03-27 | 3,330 | 3,430 | 3,330 | 3,390 | 117,000 | 3,390 |
| 2006-03-24 | 3,370 | 3,400 | 3,330 | 3,330 | 71,700 | 3,330 |
| 2006-03-23 | 3,370 | 3,400 | 3,340 | 3,360 | 62,300 | 3,360 |
| 2006-03-22 | 3,370 | 3,380 | 3,300 | 3,380 | 56,200 | 3,380 |
| 2006-03-20 | 3,270 | 3,380 | 3,270 | 3,360 | 57,100 | 3,360 |
| 2006-03-17 | 3,290 | 3,350 | 3,260 | 3,320 | 57,900 | 3,320 |
| 2006-03-16 | 3,300 | 3,320 | 3,240 | 3,250 | 61,500 | 3,250 |
| 2006-03-15 | 3,270 | 3,300 | 3,240 | 3,260 | 73,600 | 3,260 |
| 2006-03-14 | 3,240 | 3,280 | 3,210 | 3,270 | 50,700 | 3,270 |
| 2006-03-13 | 3,240 | 3,290 | 3,230 | 3,250 | 54,000 | 3,250 |
| 2006-03-10 | 3,260 | 3,290 | 3,200 | 3,240 | 87,000 | 3,240 |
| 2006-03-09 | 3,200 | 3,230 | 3,170 | 3,220 | 40,700 | 3,220 |
| 2006-03-08 | 3,170 | 3,220 | 3,160 | 3,200 | 23,700 | 3,200 |
| 2006-03-07 | 3,200 | 3,270 | 3,160 | 3,220 | 59,000 | 3,220 |
| 2006-03-06 | 3,190 | 3,270 | 3,130 | 3,200 | 73,600 | 3,200 |
| 2006-03-03 | 3,280 | 3,400 | 3,230 | 3,240 | 61,400 | 3,240 |
| 2006-03-02 | 3,340 | 3,400 | 3,280 | 3,280 | 37,400 | 3,280 |
| 2006-03-01 | 3,280 | 3,350 | 3,260 | 3,300 | 58,400 | 3,300 |
| 2006-02-28 | 3,260 | 3,290 | 3,220 | 3,250 | 93,400 | 3,250 |
| 2006-02-27 | 3,340 | 3,360 | 3,260 | 3,260 | 75,400 | 3,260 |
| 2006-02-24 | 3,360 | 3,420 | 3,310 | 3,390 | 64,900 | 3,390 |
| 2006-02-23 | 3,390 | 3,430 | 3,310 | 3,340 | 96,800 | 3,340 |
| 2006-02-22 | 3,230 | 3,490 | 3,220 | 3,490 | 118,900 | 3,490 |
| 2006-02-21 | 3,100 | 3,190 | 3,100 | 3,180 | 60,900 | 3,180 |
| 2006-02-20 | 3,170 | 3,180 | 3,070 | 3,100 | 65,500 | 3,100 |
| 2006-02-17 | 3,370 | 3,370 | 3,220 | 3,220 | 65,200 | 3,220 |
| 2006-02-16 | 3,220 | 3,330 | 3,220 | 3,330 | 50,500 | 3,330 |
| 2006-02-15 | 3,220 | 3,340 | 3,220 | 3,320 | 92,200 | 3,320 |
| 2006-02-14 | 3,190 | 3,290 | 3,180 | 3,230 | 69,000 | 3,230 |
| 2006-02-13 | 3,360 | 3,360 | 3,230 | 3,290 | 47,600 | 3,290 |
| 2006-02-10 | 3,370 | 3,400 | 3,320 | 3,360 | 53,900 | 3,360 |
| 2006-02-09 | 3,370 | 3,400 | 3,350 | 3,390 | 25,700 | 3,390 |
| 2006-02-08 | 3,380 | 3,430 | 3,370 | 3,380 | 56,100 | 3,380 |
| 2006-02-07 | 3,390 | 3,440 | 3,380 | 3,430 | 45,300 | 3,430 |
| 2006-02-06 | 3,310 | 3,360 | 3,300 | 3,360 | 47,400 | 3,360 |
| 2006-02-03 | 3,260 | 3,330 | 3,260 | 3,290 | 24,700 | 3,290 |
| 2006-02-02 | 3,260 | 3,360 | 3,250 | 3,340 | 79,300 | 3,340 |
| 2006-02-01 | 3,290 | 3,290 | 3,210 | 3,210 | 42,300 | 3,210 |
| 2006-01-31 | 3,260 | 3,300 | 3,250 | 3,270 | 30,200 | 3,270 |
| 2006-01-30 | 3,400 | 3,400 | 3,260 | 3,260 | 68,100 | 3,260 |
| 2006-01-27 | 3,350 | 3,400 | 3,260 | 3,300 | 73,700 | 3,300 |
| 2006-01-26 | 3,300 | 3,350 | 3,250 | 3,330 | 81,400 | 3,330 |
| 2006-01-25 | 3,250 | 3,290 | 3,150 | 3,280 | 59,100 | 3,280 |
| 2006-01-24 | 3,100 | 3,220 | 3,100 | 3,200 | 87,500 | 3,200 |
| 2006-01-23 | 3,240 | 3,310 | 3,080 | 3,140 | 91,400 | 3,140 |
| 2006-01-20 | 3,380 | 3,400 | 3,280 | 3,300 | 39,900 | 3,300 |
| 2006-01-19 | 3,260 | 3,380 | 3,260 | 3,330 | 61,900 | 3,330 |
| 2006-01-18 | 3,360 | 3,410 | 3,230 | 3,300 | 134,100 | 3,300 |
| 2006-01-17 | 3,510 | 3,550 | 3,210 | 3,300 | 67,300 | 3,300 |
| 2006-01-16 | 3,550 | 3,600 | 3,460 | 3,560 | 63,900 | 3,560 |
| 2006-01-13 | 3,640 | 3,660 | 3,570 | 3,590 | 80,000 | 3,590 |
| 2006-01-12 | 3,490 | 3,680 | 3,470 | 3,640 | 92,000 | 3,640 |
| 2006-01-11 | 3,420 | 3,490 | 3,390 | 3,490 | 34,300 | 3,490 |
| 2006-01-10 | 3,470 | 3,500 | 3,410 | 3,410 | 36,000 | 3,410 |
| 2006-01-06 | 3,490 | 3,530 | 3,440 | 3,490 | 30,100 | 3,490 |
| 2006-01-05 | 3,460 | 3,510 | 3,450 | 3,460 | 23,700 | 3,460 |
| 2006-01-04 | 3,470 | 3,520 | 3,450 | 3,470 | 16,500 | 3,470 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
