8572 アコム(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 | 4,000 | 4,040 | 3,990 | 4,000 | 281,950 | 400 |
| 2006-12-28 | 4,040 | 4,100 | 4,030 | 4,050 | 419,360 | 405 |
| 2006-12-27 | 4,000 | 4,070 | 3,990 | 4,040 | 458,230 | 404 |
| 2006-12-26 | 4,000 | 4,060 | 3,950 | 4,030 | 250,550 | 403 |
| 2006-12-25 | 3,980 | 4,020 | 3,960 | 3,990 | 293,600 | 399 |
| 2006-12-22 | 4,010 | 4,100 | 4,000 | 4,060 | 686,820 | 406 |
| 2006-12-21 | 4,090 | 4,090 | 3,990 | 4,010 | 1,089,940 | 401 |
| 2006-12-20 | 4,000 | 4,140 | 3,970 | 4,140 | 1,258,660 | 414 |
| 2006-12-19 | 4,130 | 4,130 | 4,030 | 4,040 | 716,300 | 404 |
| 2006-12-18 | 4,110 | 4,150 | 4,060 | 4,110 | 542,500 | 411 |
| 2006-12-15 | 4,210 | 4,270 | 4,080 | 4,150 | 1,089,920 | 415 |
| 2006-12-14 | 4,210 | 4,310 | 4,150 | 4,310 | 715,410 | 431 |
| 2006-12-13 | 4,220 | 4,250 | 4,160 | 4,220 | 682,490 | 422 |
| 2006-12-12 | 4,270 | 4,320 | 4,180 | 4,260 | 957,810 | 426 |
| 2006-12-11 | 4,440 | 4,480 | 4,250 | 4,260 | 1,026,770 | 426 |
| 2006-12-08 | 4,500 | 4,560 | 4,450 | 4,530 | 930,870 | 453 |
| 2006-12-07 | 4,440 | 4,500 | 4,380 | 4,440 | 686,460 | 444 |
| 2006-12-06 | 4,290 | 4,470 | 4,280 | 4,450 | 1,009,850 | 445 |
| 2006-12-05 | 4,430 | 4,450 | 4,240 | 4,280 | 768,620 | 428 |
| 2006-12-04 | 4,220 | 4,540 | 4,220 | 4,480 | 915,870 | 448 |
| 2006-12-01 | 4,310 | 4,360 | 4,230 | 4,270 | 1,070,190 | 427 |
| 2006-11-30 | 4,120 | 4,380 | 4,110 | 4,370 | 1,391,250 | 437 |
| 2006-11-29 | 4,070 | 4,080 | 3,990 | 4,070 | 1,214,460 | 407 |
| 2006-11-28 | 4,120 | 4,150 | 4,020 | 4,100 | 786,230 | 410 |
| 2006-11-27 | 4,130 | 4,210 | 4,110 | 4,170 | 1,428,590 | 417 |
| 2006-11-24 | 4,250 | 4,270 | 4,170 | 4,170 | 641,260 | 417 |
| 2006-11-22 | 4,290 | 4,350 | 4,250 | 4,330 | 723,280 | 433 |
| 2006-11-21 | 4,310 | 4,370 | 4,250 | 4,270 | 848,390 | 427 |
| 2006-11-20 | 4,520 | 4,530 | 4,330 | 4,340 | 691,180 | 434 |
| 2006-11-17 | 4,590 | 4,670 | 4,540 | 4,540 | 460,740 | 454 |
| 2006-11-16 | 4,630 | 4,660 | 4,580 | 4,600 | 583,240 | 460 |
| 2006-11-15 | 4,800 | 4,830 | 4,650 | 4,680 | 672,080 | 468 |
| 2006-11-14 | 4,750 | 4,870 | 4,680 | 4,850 | 503,250 | 485 |
| 2006-11-13 | 4,710 | 4,770 | 4,690 | 4,700 | 520,740 | 470 |
| 2006-11-10 | 4,530 | 4,800 | 4,510 | 4,760 | 1,105,070 | 476 |
| 2006-11-09 | 4,540 | 4,710 | 4,510 | 4,520 | 692,300 | 452 |
| 2006-11-08 | 4,720 | 4,720 | 4,520 | 4,530 | 701,620 | 453 |
| 2006-11-07 | 4,740 | 4,780 | 4,700 | 4,710 | 297,770 | 471 |
| 2006-11-06 | 4,680 | 4,750 | 4,680 | 4,710 | 822,110 | 471 |
| 2006-11-02 | 4,730 | 4,760 | 4,680 | 4,730 | 1,044,740 | 473 |
| 2006-11-01 | 4,600 | 4,780 | 4,600 | 4,710 | 1,555,000 | 471 |
| 2006-10-31 | 4,590 | 4,600 | 4,380 | 4,500 | 1,160,920 | 450 |
| 2006-10-30 | 4,540 | 4,640 | 4,520 | 4,590 | 1,161,020 | 459 |
| 2006-10-27 | 4,410 | 4,580 | 4,350 | 4,530 | 743,070 | 453 |
| 2006-10-26 | 4,490 | 4,490 | 4,310 | 4,380 | 1,322,670 | 438 |
| 2006-10-25 | 4,630 | 4,670 | 4,430 | 4,490 | 1,056,900 | 449 |
| 2006-10-24 | 4,890 | 4,940 | 4,680 | 4,720 | 1,294,320 | 472 |
| 2006-10-23 | 4,660 | 4,870 | 4,630 | 4,840 | 1,587,340 | 484 |
| 2006-10-20 | 4,840 | 4,850 | 4,750 | 4,810 | 699,150 | 481 |
| 2006-10-19 | 4,840 | 5,030 | 4,740 | 4,790 | 1,471,310 | 479 |
| 2006-10-18 | 4,650 | 4,900 | 4,620 | 4,890 | 908,990 | 489 |
| 2006-10-17 | 4,650 | 4,670 | 4,620 | 4,640 | 1,025,860 | 464 |
| 2006-10-16 | 4,750 | 4,770 | 4,690 | 4,700 | 793,960 | 470 |
| 2006-10-13 | 4,570 | 4,690 | 4,540 | 4,680 | 1,751,270 | 468 |
| 2006-10-12 | 4,400 | 4,510 | 4,330 | 4,470 | 1,863,950 | 447 |
| 2006-10-11 | 4,680 | 4,680 | 4,420 | 4,430 | 1,049,730 | 443 |
| 2006-10-10 | 4,750 | 4,800 | 4,700 | 4,710 | 361,680 | 471 |
| 2006-10-06 | 4,830 | 4,830 | 4,750 | 4,800 | 293,850 | 480 |
| 2006-10-05 | 4,800 | 4,830 | 4,770 | 4,820 | 434,840 | 482 |
| 2006-10-04 | 4,840 | 4,870 | 4,710 | 4,760 | 466,620 | 476 |
| 2006-10-03 | 4,800 | 4,880 | 4,780 | 4,840 | 498,810 | 484 |
| 2006-10-02 | 5,000 | 5,030 | 4,810 | 4,830 | 632,910 | 483 |
| 2006-09-29 | 5,040 | 5,080 | 4,920 | 5,040 | 1,026,830 | 504 |
| 2006-09-28 | 4,790 | 5,000 | 4,760 | 4,990 | 1,253,730 | 499 |
| 2006-09-27 | 4,570 | 4,740 | 4,570 | 4,700 | 612,270 | 470 |
| 2006-09-26 | 4,580 | 4,630 | 4,520 | 4,550 | 497,790 | 455 |
| 2006-09-25 | 4,680 | 4,710 | 4,570 | 4,660 | 952,370 | 466 |
| 2006-09-22 | 4,590 | 4,850 | 4,560 | 4,830 | 1,278,290 | 483 |
| 2006-09-21 | 4,870 | 4,870 | 4,630 | 4,690 | 1,107,100 | 469 |
| 2006-09-20 | 5,000 | 5,000 | 4,830 | 4,860 | 1,248,630 | 486 |
| 2006-09-19 | 5,080 | 5,220 | 4,980 | 5,000 | 995,170 | 500 |
| 2006-09-15 | 5,000 | 5,050 | 4,960 | 5,010 | 738,790 | 501 |
| 2006-09-14 | 4,960 | 5,090 | 4,960 | 5,030 | 541,000 | 503 |
| 2006-09-13 | 5,240 | 5,270 | 4,850 | 4,930 | 1,084,920 | 493 |
| 2006-09-12 | 5,290 | 5,310 | 5,140 | 5,200 | 606,040 | 520 |
| 2006-09-11 | 5,350 | 5,370 | 5,260 | 5,260 | 624,770 | 526 |
| 2006-09-08 | 5,290 | 5,320 | 5,220 | 5,280 | 507,670 | 528 |
| 2006-09-07 | 5,380 | 5,380 | 5,220 | 5,290 | 869,070 | 529 |
| 2006-09-06 | 5,400 | 5,460 | 5,360 | 5,390 | 1,017,860 | 539 |
| 2006-09-05 | 5,300 | 5,370 | 5,280 | 5,300 | 626,030 | 530 |
| 2006-09-04 | 5,260 | 5,300 | 5,220 | 5,260 | 745,610 | 526 |
| 2006-09-01 | 5,220 | 5,250 | 5,160 | 5,180 | 353,770 | 518 |
| 2006-08-31 | 5,190 | 5,270 | 5,180 | 5,250 | 627,660 | 525 |
| 2006-08-30 | 5,160 | 5,160 | 5,060 | 5,090 | 474,420 | 509 |
| 2006-08-29 | 5,180 | 5,190 | 5,130 | 5,150 | 239,950 | 515 |
| 2006-08-28 | 5,170 | 5,190 | 5,130 | 5,150 | 362,790 | 515 |
| 2006-08-25 | 5,170 | 5,260 | 5,080 | 5,140 | 595,380 | 514 |
| 2006-08-24 | 5,200 | 5,270 | 5,180 | 5,190 | 857,360 | 519 |
| 2006-08-23 | 5,330 | 5,470 | 5,260 | 5,400 | 1,043,900 | 540 |
| 2006-08-22 | 5,580 | 5,660 | 5,530 | 5,640 | 281,990 | 564 |
| 2006-08-21 | 5,750 | 5,780 | 5,500 | 5,590 | 725,610 | 559 |
| 2006-08-18 | 5,780 | 5,830 | 5,700 | 5,820 | 410,810 | 582 |
| 2006-08-17 | 5,830 | 5,830 | 5,680 | 5,750 | 535,120 | 575 |
| 2006-08-16 | 5,620 | 5,870 | 5,610 | 5,770 | 692,220 | 577 |
| 2006-08-15 | 5,730 | 5,820 | 5,590 | 5,590 | 822,590 | 559 |
| 2006-08-14 | 5,200 | 5,440 | 5,170 | 5,440 | 472,290 | 544 |
| 2006-08-11 | 5,180 | 5,240 | 5,150 | 5,190 | 315,500 | 519 |
| 2006-08-10 | 5,210 | 5,240 | 5,170 | 5,200 | 335,920 | 520 |
| 2006-08-09 | 5,120 | 5,240 | 5,100 | 5,190 | 491,060 | 519 |
| 2006-08-08 | 5,130 | 5,160 | 5,030 | 5,100 | 543,980 | 510 |
| 2006-08-07 | 5,280 | 5,310 | 5,170 | 5,190 | 199,430 | 519 |
| 2006-08-04 | 5,320 | 5,410 | 5,240 | 5,290 | 330,760 | 529 |
| 2006-08-03 | 5,510 | 5,540 | 5,300 | 5,310 | 317,660 | 531 |
| 2006-08-02 | 5,300 | 5,480 | 5,220 | 5,450 | 484,440 | 545 |
| 2006-08-01 | 5,400 | 5,510 | 5,340 | 5,380 | 812,630 | 538 |
| 2006-07-31 | 5,250 | 5,270 | 5,100 | 5,200 | 530,960 | 520 |
| 2006-07-28 | 5,060 | 5,190 | 4,880 | 5,090 | 790,110 | 509 |
| 2006-07-27 | 5,120 | 5,250 | 4,910 | 5,090 | 1,160,000 | 509 |
| 2006-07-26 | 5,330 | 5,330 | 5,030 | 5,180 | 874,080 | 518 |
| 2006-07-25 | 5,560 | 5,570 | 5,320 | 5,330 | 533,900 | 533 |
| 2006-07-24 | 5,470 | 5,540 | 5,370 | 5,500 | 519,450 | 550 |
| 2006-07-21 | 5,730 | 5,730 | 5,540 | 5,540 | 434,030 | 554 |
| 2006-07-20 | 5,730 | 5,800 | 5,670 | 5,750 | 637,700 | 575 |
| 2006-07-19 | 5,660 | 5,860 | 5,650 | 5,660 | 470,810 | 566 |
| 2006-07-18 | 5,770 | 5,860 | 5,650 | 5,650 | 380,400 | 565 |
| 2006-07-14 | 5,930 | 5,980 | 5,800 | 5,860 | 258,060 | 586 |
| 2006-07-13 | 5,750 | 6,070 | 5,750 | 5,920 | 506,240 | 592 |
| 2006-07-12 | 6,030 | 6,090 | 5,930 | 5,970 | 843,130 | 597 |
| 2006-07-11 | 5,870 | 6,220 | 5,740 | 6,130 | 697,600 | 613 |
| 2006-07-10 | 5,820 | 5,920 | 5,710 | 5,870 | 689,020 | 587 |
| 2006-07-07 | 5,920 | 6,010 | 5,830 | 5,980 | 838,210 | 598 |
| 2006-07-06 | 5,920 | 6,000 | 5,810 | 5,920 | 826,800 | 592 |
| 2006-07-05 | 6,230 | 6,240 | 6,040 | 6,070 | 391,800 | 607 |
| 2006-07-04 | 6,280 | 6,330 | 6,230 | 6,320 | 224,080 | 632 |
| 2006-07-03 | 6,220 | 6,270 | 6,180 | 6,210 | 240,060 | 621 |
| 2006-06-30 | 6,300 | 6,320 | 6,080 | 6,210 | 480,170 | 621 |
| 2006-06-29 | 6,100 | 6,250 | 6,080 | 6,250 | 636,120 | 625 |
| 2006-06-28 | 6,050 | 6,200 | 6,040 | 6,130 | 441,300 | 613 |
| 2006-06-27 | 6,200 | 6,200 | 6,110 | 6,150 | 336,930 | 615 |
| 2006-06-26 | 6,060 | 6,170 | 5,970 | 6,170 | 473,520 | 617 |
| 2006-06-23 | 6,180 | 6,270 | 6,130 | 6,260 | 321,960 | 626 |
| 2006-06-22 | 6,140 | 6,300 | 6,060 | 6,290 | 501,490 | 629 |
| 2006-06-21 | 6,100 | 6,110 | 6,040 | 6,080 | 455,740 | 608 |
| 2006-06-20 | 6,250 | 6,250 | 6,050 | 6,150 | 641,700 | 615 |
| 2006-06-19 | 6,220 | 6,350 | 6,140 | 6,260 | 483,520 | 626 |
| 2006-06-16 | 6,460 | 6,500 | 6,270 | 6,320 | 778,780 | 632 |
| 2006-06-15 | 6,450 | 6,470 | 6,390 | 6,420 | 320,140 | 642 |
| 2006-06-14 | 6,300 | 6,460 | 6,270 | 6,420 | 403,640 | 642 |
| 2006-06-13 | 6,470 | 6,550 | 6,330 | 6,360 | 327,090 | 636 |
| 2006-06-12 | 6,480 | 6,500 | 6,340 | 6,500 | 337,850 | 650 |
| 2006-06-09 | 6,500 | 6,500 | 6,330 | 6,410 | 719,100 | 641 |
| 2006-06-08 | 6,380 | 6,420 | 6,270 | 6,330 | 546,510 | 633 |
| 2006-06-07 | 6,520 | 6,610 | 6,460 | 6,530 | 418,390 | 653 |
| 2006-06-06 | 6,700 | 6,700 | 6,540 | 6,550 | 422,670 | 655 |
| 2006-06-05 | 6,750 | 6,780 | 6,700 | 6,740 | 543,960 | 674 |
| 2006-06-02 | 6,960 | 6,960 | 6,680 | 6,840 | 760,420 | 684 |
| 2006-06-01 | 6,720 | 6,920 | 6,690 | 6,880 | 485,770 | 688 |
| 2006-05-31 | 6,590 | 6,710 | 6,530 | 6,640 | 329,350 | 664 |
| 2006-05-30 | 6,750 | 6,790 | 6,670 | 6,700 | 208,520 | 670 |
| 2006-05-29 | 6,760 | 6,760 | 6,680 | 6,740 | 191,100 | 674 |
| 2006-05-26 | 6,660 | 6,770 | 6,580 | 6,690 | 491,200 | 669 |
| 2006-05-25 | 6,570 | 6,790 | 6,560 | 6,660 | 354,780 | 666 |
| 2006-05-24 | 6,580 | 6,690 | 6,560 | 6,620 | 671,810 | 662 |
| 2006-05-23 | 6,800 | 6,880 | 6,550 | 6,560 | 782,670 | 656 |
| 2006-05-22 | 6,840 | 7,030 | 6,810 | 6,810 | 454,800 | 681 |
| 2006-05-19 | 6,850 | 6,890 | 6,750 | 6,820 | 620,080 | 682 |
| 2006-05-18 | 6,480 | 6,710 | 6,310 | 6,660 | 807,390 | 666 |
| 2006-05-17 | 6,610 | 6,700 | 6,520 | 6,690 | 1,068,990 | 669 |
| 2006-05-16 | 6,750 | 6,850 | 6,710 | 6,810 | 766,530 | 681 |
| 2006-05-15 | 6,550 | 6,870 | 6,530 | 6,850 | 1,017,440 | 685 |
| 2006-05-12 | 6,410 | 6,560 | 6,360 | 6,500 | 1,042,950 | 650 |
| 2006-05-11 | 6,450 | 6,580 | 6,400 | 6,510 | 404,100 | 651 |
| 2006-05-10 | 6,540 | 6,540 | 6,380 | 6,440 | 887,230 | 644 |
| 2006-05-09 | 6,700 | 6,700 | 6,540 | 6,540 | 691,800 | 654 |
| 2006-05-08 | 6,640 | 6,800 | 6,540 | 6,750 | 891,170 | 675 |
| 2006-05-02 | 6,620 | 6,700 | 6,580 | 6,630 | 306,320 | 663 |
| 2006-05-01 | 6,700 | 6,720 | 6,600 | 6,610 | 277,690 | 661 |
| 2006-04-28 | 6,770 | 6,770 | 6,560 | 6,640 | 484,530 | 664 |
| 2006-04-27 | 6,580 | 6,740 | 6,520 | 6,670 | 563,890 | 667 |
| 2006-04-26 | 6,670 | 6,720 | 6,420 | 6,570 | 658,740 | 657 |
| 2006-04-25 | 6,390 | 6,720 | 6,350 | 6,650 | 1,223,340 | 665 |
| 2006-04-24 | 6,380 | 6,380 | 6,200 | 6,290 | 822,250 | 629 |
| 2006-04-21 | 6,400 | 6,550 | 6,350 | 6,420 | 1,072,100 | 642 |
| 2006-04-20 | 6,630 | 6,650 | 6,300 | 6,350 | 1,247,230 | 635 |
| 2006-04-19 | 6,780 | 6,780 | 6,600 | 6,620 | 797,770 | 662 |
| 2006-04-18 | 6,610 | 6,900 | 6,600 | 6,780 | 893,500 | 678 |
| 2006-04-17 | 6,770 | 6,800 | 6,560 | 6,590 | 1,234,270 | 659 |
| 2006-04-14 | 6,660 | 6,940 | 6,660 | 6,860 | 966,040 | 686 |
| 2006-04-13 | 7,200 | 7,210 | 7,040 | 7,140 | 430,160 | 714 |
| 2006-04-12 | 7,100 | 7,220 | 7,050 | 7,120 | 504,230 | 712 |
| 2006-04-11 | 7,300 | 7,320 | 7,090 | 7,090 | 413,210 | 709 |
| 2006-04-10 | 7,380 | 7,420 | 7,240 | 7,300 | 225,730 | 730 |
| 2006-04-07 | 7,420 | 7,460 | 7,350 | 7,440 | 330,460 | 744 |
| 2006-04-06 | 7,430 | 7,500 | 7,360 | 7,460 | 433,320 | 746 |
| 2006-04-05 | 7,300 | 7,450 | 7,270 | 7,330 | 847,910 | 733 |
| 2006-04-04 | 7,130 | 7,310 | 7,090 | 7,230 | 684,330 | 723 |
| 2006-04-03 | 6,900 | 7,060 | 6,900 | 7,040 | 517,970 | 704 |
| 2006-03-31 | 7,020 | 7,050 | 6,890 | 6,910 | 741,690 | 691 |
| 2006-03-30 | 7,240 | 7,250 | 7,160 | 7,160 | 191,040 | 716 |
| 2006-03-29 | 7,240 | 7,340 | 7,150 | 7,270 | 413,450 | 727 |
| 2006-03-28 | 7,200 | 7,250 | 7,110 | 7,230 | 287,400 | 723 |
| 2006-03-27 | 7,320 | 7,400 | 7,270 | 7,280 | 431,470 | 728 |
| 2006-03-24 | 7,210 | 7,290 | 7,190 | 7,250 | 490,450 | 725 |
| 2006-03-23 | 7,460 | 7,460 | 7,280 | 7,300 | 655,540 | 730 |
| 2006-03-22 | 7,360 | 7,580 | 7,310 | 7,490 | 1,014,740 | 749 |
| 2006-03-20 | 7,570 | 7,640 | 7,510 | 7,560 | 251,940 | 756 |
| 2006-03-17 | 7,400 | 7,600 | 7,310 | 7,590 | 406,130 | 759 |
| 2006-03-16 | 7,430 | 7,470 | 7,260 | 7,320 | 360,610 | 732 |
| 2006-03-15 | 7,390 | 7,510 | 7,390 | 7,480 | 306,120 | 748 |
| 2006-03-14 | 7,600 | 7,620 | 7,380 | 7,400 | 456,230 | 740 |
| 2006-03-13 | 7,490 | 7,590 | 7,480 | 7,590 | 262,900 | 759 |
| 2006-03-10 | 7,400 | 7,520 | 7,360 | 7,470 | 563,890 | 747 |
| 2006-03-09 | 7,300 | 7,400 | 7,290 | 7,400 | 424,770 | 740 |
| 2006-03-08 | 7,250 | 7,330 | 7,220 | 7,310 | 427,580 | 731 |
| 2006-03-07 | 7,300 | 7,370 | 7,240 | 7,270 | 469,610 | 727 |
| 2006-03-06 | 7,290 | 7,350 | 7,250 | 7,330 | 349,310 | 733 |
| 2006-03-03 | 7,230 | 7,270 | 7,160 | 7,230 | 412,140 | 723 |
| 2006-03-02 | 7,200 | 7,260 | 7,180 | 7,230 | 447,440 | 723 |
| 2006-03-01 | 7,040 | 7,230 | 7,010 | 7,070 | 484,610 | 707 |
| 2006-02-28 | 6,850 | 7,150 | 6,850 | 7,140 | 717,280 | 714 |
| 2006-02-27 | 6,970 | 7,020 | 6,840 | 6,840 | 346,620 | 684 |
| 2006-02-24 | 6,970 | 6,980 | 6,870 | 6,930 | 430,100 | 693 |
| 2006-02-23 | 6,830 | 6,990 | 6,820 | 6,970 | 313,270 | 697 |
| 2006-02-22 | 7,000 | 7,020 | 6,900 | 6,930 | 679,210 | 693 |
| 2006-02-21 | 6,980 | 7,020 | 6,950 | 7,020 | 383,690 | 702 |
| 2006-02-20 | 6,970 | 6,990 | 6,880 | 6,900 | 504,520 | 690 |
| 2006-02-17 | 7,000 | 7,000 | 6,830 | 6,900 | 688,520 | 690 |
| 2006-02-16 | 6,760 | 6,970 | 6,760 | 6,960 | 632,020 | 696 |
| 2006-02-15 | 6,850 | 6,850 | 6,720 | 6,780 | 441,500 | 678 |
| 2006-02-14 | 6,710 | 6,820 | 6,680 | 6,780 | 575,960 | 678 |
| 2006-02-13 | 6,740 | 6,750 | 6,650 | 6,690 | 652,030 | 669 |
| 2006-02-10 | 6,780 | 6,780 | 6,650 | 6,740 | 542,880 | 674 |
| 2006-02-09 | 6,750 | 6,830 | 6,660 | 6,720 | 503,660 | 672 |
| 2006-02-08 | 6,770 | 6,780 | 6,670 | 6,770 | 824,120 | 677 |
| 2006-02-07 | 6,630 | 6,740 | 6,610 | 6,740 | 323,030 | 674 |
| 2006-02-06 | 6,670 | 6,700 | 6,540 | 6,590 | 550,630 | 659 |
| 2006-02-03 | 6,760 | 6,760 | 6,610 | 6,620 | 600,820 | 662 |
| 2006-02-02 | 6,770 | 6,860 | 6,740 | 6,760 | 425,940 | 676 |
| 2006-02-01 | 6,800 | 6,840 | 6,620 | 6,640 | 634,380 | 664 |
| 2006-01-31 | 6,700 | 6,830 | 6,630 | 6,720 | 831,390 | 672 |
| 2006-01-30 | 6,720 | 6,730 | 6,520 | 6,590 | 2,614,080 | 659 |
| 2006-01-27 | 7,170 | 7,170 | 6,500 | 6,930 | 1,948,600 | 693 |
| 2006-01-26 | 7,120 | 7,170 | 7,090 | 7,170 | 290,100 | 717 |
| 2006-01-25 | 7,120 | 7,140 | 7,000 | 7,120 | 528,510 | 712 |
| 2006-01-24 | 7,000 | 7,140 | 7,000 | 7,050 | 272,420 | 705 |
| 2006-01-23 | 7,100 | 7,130 | 6,990 | 6,990 | 464,390 | 699 |
| 2006-01-20 | 7,150 | 7,150 | 7,050 | 7,110 | 564,760 | 711 |
| 2006-01-19 | 7,050 | 7,250 | 7,040 | 7,060 | 1,248,730 | 706 |
| 2006-01-18 | 7,250 | 7,290 | 6,940 | 7,040 | 1,165,930 | 704 |
| 2006-01-17 | 7,060 | 7,380 | 7,050 | 7,200 | 1,781,690 | 720 |
| 2006-01-16 | 7,000 | 7,180 | 6,940 | 7,020 | 2,327,410 | 702 |
| 2006-01-13 | 7,650 | 7,720 | 7,620 | 7,700 | 549,160 | 770 |
| 2006-01-12 | 7,800 | 7,840 | 7,680 | 7,720 | 560,430 | 772 |
| 2006-01-11 | 7,840 | 7,890 | 7,790 | 7,890 | 404,880 | 789 |
| 2006-01-10 | 7,950 | 7,960 | 7,760 | 7,800 | 712,730 | 780 |
| 2006-01-06 | 8,000 | 8,080 | 7,960 | 8,050 | 602,380 | 805 |
| 2006-01-05 | 7,840 | 7,930 | 7,840 | 7,900 | 498,520 | 790 |
| 2006-01-04 | 7,650 | 7,820 | 7,630 | 7,780 | 360,370 | 778 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
