8848 (株)レオパレス21 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 | 3,800 | 3,800 | 3,750 | 3,800 | 229,300 | 3,800 |
| 2006-12-28 | 3,810 | 3,820 | 3,770 | 3,800 | 280,000 | 3,800 |
| 2006-12-27 | 3,820 | 3,840 | 3,780 | 3,800 | 524,900 | 3,800 |
| 2006-12-26 | 3,800 | 3,810 | 3,760 | 3,800 | 404,100 | 3,800 |
| 2006-12-25 | 3,820 | 3,820 | 3,770 | 3,790 | 513,500 | 3,790 |
| 2006-12-22 | 3,730 | 3,800 | 3,710 | 3,780 | 1,053,700 | 3,780 |
| 2006-12-21 | 3,740 | 3,760 | 3,680 | 3,720 | 986,600 | 3,720 |
| 2006-12-20 | 3,690 | 3,810 | 3,660 | 3,790 | 1,260,300 | 3,790 |
| 2006-12-19 | 3,660 | 3,740 | 3,630 | 3,660 | 1,400,700 | 3,660 |
| 2006-12-18 | 3,750 | 3,770 | 3,650 | 3,690 | 1,724,900 | 3,690 |
| 2006-12-15 | 3,840 | 3,920 | 3,750 | 3,800 | 1,454,400 | 3,800 |
| 2006-12-14 | 3,820 | 3,870 | 3,770 | 3,870 | 1,167,400 | 3,870 |
| 2006-12-13 | 3,940 | 3,950 | 3,770 | 3,870 | 1,264,500 | 3,870 |
| 2006-12-12 | 4,000 | 4,000 | 3,930 | 3,930 | 796,100 | 3,930 |
| 2006-12-11 | 4,000 | 4,000 | 3,870 | 3,930 | 870,900 | 3,930 |
| 2006-12-08 | 3,990 | 4,010 | 3,950 | 3,970 | 702,800 | 3,970 |
| 2006-12-07 | 4,120 | 4,140 | 4,040 | 4,080 | 1,016,700 | 4,080 |
| 2006-12-06 | 3,960 | 4,090 | 3,940 | 4,070 | 993,300 | 4,070 |
| 2006-12-05 | 4,000 | 4,010 | 3,900 | 3,910 | 515,200 | 3,910 |
| 2006-12-04 | 4,010 | 4,040 | 3,940 | 3,980 | 836,900 | 3,980 |
| 2006-12-01 | 3,900 | 3,960 | 3,890 | 3,910 | 669,000 | 3,910 |
| 2006-11-30 | 3,880 | 3,900 | 3,840 | 3,890 | 965,500 | 3,890 |
| 2006-11-29 | 3,740 | 3,780 | 3,730 | 3,770 | 1,057,600 | 3,770 |
| 2006-11-28 | 3,600 | 3,670 | 3,570 | 3,660 | 1,212,400 | 3,660 |
| 2006-11-27 | 3,690 | 3,700 | 3,520 | 3,540 | 2,100,600 | 3,540 |
| 2006-11-24 | 3,680 | 3,710 | 3,590 | 3,680 | 572,800 | 3,680 |
| 2006-11-22 | 3,640 | 3,750 | 3,590 | 3,650 | 1,221,100 | 3,650 |
| 2006-11-21 | 3,580 | 3,720 | 3,580 | 3,650 | 1,511,900 | 3,650 |
| 2006-11-20 | 3,690 | 3,720 | 3,620 | 3,630 | 1,684,700 | 3,630 |
| 2006-11-17 | 4,040 | 4,040 | 3,820 | 3,830 | 1,629,400 | 3,830 |
| 2006-11-16 | 4,010 | 4,190 | 4,000 | 4,040 | 845,300 | 4,040 |
| 2006-11-15 | 4,100 | 4,130 | 3,980 | 4,010 | 674,600 | 4,010 |
| 2006-11-14 | 4,020 | 4,080 | 3,940 | 4,020 | 1,328,600 | 4,020 |
| 2006-11-13 | 4,080 | 4,110 | 3,930 | 3,990 | 1,175,200 | 3,990 |
| 2006-11-10 | 4,070 | 4,170 | 4,060 | 4,130 | 922,600 | 4,130 |
| 2006-11-09 | 4,170 | 4,230 | 4,050 | 4,090 | 624,300 | 4,090 |
| 2006-11-08 | 4,250 | 4,260 | 4,070 | 4,120 | 991,400 | 4,120 |
| 2006-11-07 | 4,300 | 4,320 | 4,230 | 4,280 | 802,600 | 4,280 |
| 2006-11-06 | 4,390 | 4,390 | 4,320 | 4,350 | 660,400 | 4,350 |
| 2006-11-02 | 4,280 | 4,340 | 4,250 | 4,300 | 473,900 | 4,300 |
| 2006-11-01 | 4,390 | 4,400 | 4,280 | 4,290 | 584,100 | 4,290 |
| 2006-10-31 | 4,430 | 4,440 | 4,340 | 4,400 | 844,400 | 4,400 |
| 2006-10-30 | 4,340 | 4,400 | 4,270 | 4,320 | 775,800 | 4,320 |
| 2006-10-27 | 4,500 | 4,520 | 4,210 | 4,340 | 1,687,300 | 4,340 |
| 2006-10-26 | 4,560 | 4,570 | 4,440 | 4,500 | 969,800 | 4,500 |
| 2006-10-25 | 4,640 | 4,650 | 4,500 | 4,560 | 625,100 | 4,560 |
| 2006-10-24 | 4,770 | 4,790 | 4,640 | 4,640 | 755,500 | 4,640 |
| 2006-10-23 | 4,490 | 4,710 | 4,480 | 4,620 | 1,049,300 | 4,620 |
| 2006-10-20 | 4,650 | 4,650 | 4,530 | 4,540 | 508,800 | 4,540 |
| 2006-10-19 | 4,530 | 4,650 | 4,530 | 4,640 | 656,100 | 4,640 |
| 2006-10-18 | 4,560 | 4,650 | 4,460 | 4,550 | 853,800 | 4,550 |
| 2006-10-17 | 4,470 | 4,660 | 4,440 | 4,610 | 1,341,800 | 4,610 |
| 2006-10-16 | 4,400 | 4,470 | 4,390 | 4,460 | 1,047,700 | 4,460 |
| 2006-10-13 | 4,290 | 4,410 | 4,260 | 4,350 | 903,100 | 4,350 |
| 2006-10-12 | 4,280 | 4,330 | 4,250 | 4,290 | 813,100 | 4,290 |
| 2006-10-11 | 4,290 | 4,300 | 4,180 | 4,200 | 745,100 | 4,200 |
| 2006-10-10 | 4,200 | 4,350 | 4,180 | 4,280 | 1,244,600 | 4,280 |
| 2006-10-06 | 4,130 | 4,200 | 4,110 | 4,200 | 823,200 | 4,200 |
| 2006-10-05 | 4,150 | 4,170 | 4,090 | 4,140 | 632,200 | 4,140 |
| 2006-10-04 | 4,190 | 4,210 | 4,100 | 4,120 | 478,200 | 4,120 |
| 2006-10-03 | 4,150 | 4,190 | 4,060 | 4,180 | 983,800 | 4,180 |
| 2006-10-02 | 4,250 | 4,270 | 4,190 | 4,220 | 682,700 | 4,220 |
| 2006-09-29 | 4,260 | 4,310 | 4,230 | 4,310 | 493,600 | 4,310 |
| 2006-09-28 | 4,170 | 4,260 | 4,140 | 4,250 | 379,400 | 4,250 |
| 2006-09-27 | 4,100 | 4,170 | 4,060 | 4,160 | 483,000 | 4,160 |
| 2006-09-26 | 4,160 | 4,210 | 4,120 | 4,150 | 414,900 | 4,150 |
| 2006-09-25 | 4,170 | 4,190 | 4,050 | 4,110 | 671,500 | 4,110 |
| 2006-09-22 | 4,040 | 4,070 | 4,010 | 4,070 | 463,800 | 4,070 |
| 2006-09-21 | 4,040 | 4,110 | 3,970 | 4,050 | 836,500 | 4,050 |
| 2006-09-20 | 4,150 | 4,150 | 4,070 | 4,090 | 568,600 | 4,090 |
| 2006-09-19 | 4,100 | 4,190 | 4,080 | 4,100 | 510,900 | 4,100 |
| 2006-09-15 | 4,140 | 4,170 | 4,070 | 4,120 | 416,400 | 4,120 |
| 2006-09-14 | 4,230 | 4,230 | 4,050 | 4,130 | 763,500 | 4,130 |
| 2006-09-13 | 4,290 | 4,290 | 4,170 | 4,210 | 365,900 | 4,210 |
| 2006-09-12 | 4,310 | 4,310 | 4,220 | 4,250 | 273,800 | 4,250 |
| 2006-09-11 | 4,270 | 4,310 | 4,260 | 4,260 | 648,800 | 4,260 |
| 2006-09-08 | 4,290 | 4,300 | 4,260 | 4,280 | 677,600 | 4,280 |
| 2006-09-07 | 4,290 | 4,300 | 4,220 | 4,250 | 532,600 | 4,250 |
| 2006-09-06 | 4,350 | 4,360 | 4,290 | 4,320 | 405,800 | 4,320 |
| 2006-09-05 | 4,280 | 4,390 | 4,250 | 4,350 | 915,800 | 4,350 |
| 2006-09-04 | 4,230 | 4,270 | 4,210 | 4,250 | 281,400 | 4,250 |
| 2006-09-01 | 4,230 | 4,230 | 4,190 | 4,200 | 304,900 | 4,200 |
| 2006-08-31 | 4,170 | 4,200 | 4,140 | 4,160 | 370,900 | 4,160 |
| 2006-08-30 | 4,140 | 4,160 | 4,090 | 4,120 | 347,600 | 4,120 |
| 2006-08-29 | 4,150 | 4,240 | 4,130 | 4,160 | 435,400 | 4,160 |
| 2006-08-28 | 4,100 | 4,110 | 4,050 | 4,110 | 427,700 | 4,110 |
| 2006-08-25 | 4,100 | 4,140 | 4,050 | 4,060 | 886,200 | 4,060 |
| 2006-08-24 | 4,190 | 4,200 | 4,120 | 4,150 | 701,400 | 4,150 |
| 2006-08-23 | 4,260 | 4,280 | 4,220 | 4,240 | 537,800 | 4,240 |
| 2006-08-22 | 4,230 | 4,310 | 4,210 | 4,270 | 717,700 | 4,270 |
| 2006-08-21 | 4,220 | 4,320 | 4,220 | 4,260 | 616,600 | 4,260 |
| 2006-08-18 | 4,260 | 4,270 | 4,150 | 4,210 | 632,000 | 4,210 |
| 2006-08-17 | 4,250 | 4,330 | 4,220 | 4,250 | 1,147,500 | 4,250 |
| 2006-08-16 | 4,190 | 4,220 | 4,120 | 4,150 | 1,158,800 | 4,150 |
| 2006-08-15 | 4,090 | 4,270 | 4,040 | 4,140 | 1,020,200 | 4,140 |
| 2006-08-14 | 4,080 | 4,100 | 4,030 | 4,060 | 682,200 | 4,060 |
| 2006-08-11 | 4,070 | 4,100 | 4,030 | 4,070 | 504,100 | 4,070 |
| 2006-08-10 | 4,020 | 4,120 | 4,020 | 4,090 | 514,700 | 4,090 |
| 2006-08-09 | 4,100 | 4,100 | 3,950 | 4,060 | 656,900 | 4,060 |
| 2006-08-08 | 3,990 | 4,080 | 3,930 | 4,070 | 622,200 | 4,070 |
| 2006-08-07 | 4,130 | 4,150 | 4,000 | 4,020 | 567,400 | 4,020 |
| 2006-08-04 | 4,130 | 4,140 | 4,040 | 4,130 | 921,900 | 4,130 |
| 2006-08-03 | 4,190 | 4,210 | 4,100 | 4,180 | 632,800 | 4,180 |
| 2006-08-02 | 4,080 | 4,190 | 4,060 | 4,160 | 583,000 | 4,160 |
| 2006-08-01 | 4,020 | 4,180 | 4,010 | 4,130 | 764,000 | 4,130 |
| 2006-07-31 | 4,050 | 4,070 | 4,010 | 4,010 | 579,700 | 4,010 |
| 2006-07-28 | 3,930 | 4,040 | 3,870 | 4,000 | 1,032,200 | 4,000 |
| 2006-07-27 | 3,710 | 3,860 | 3,680 | 3,840 | 719,400 | 3,840 |
| 2006-07-26 | 3,820 | 3,850 | 3,720 | 3,760 | 546,000 | 3,760 |
| 2006-07-25 | 3,960 | 3,970 | 3,750 | 3,830 | 965,000 | 3,830 |
| 2006-07-24 | 3,750 | 3,830 | 3,720 | 3,810 | 499,900 | 3,810 |
| 2006-07-21 | 3,770 | 3,780 | 3,700 | 3,750 | 446,700 | 3,750 |
| 2006-07-20 | 3,750 | 3,830 | 3,700 | 3,810 | 616,300 | 3,810 |
| 2006-07-19 | 3,670 | 3,670 | 3,570 | 3,600 | 599,600 | 3,600 |
| 2006-07-18 | 3,710 | 3,740 | 3,530 | 3,530 | 850,800 | 3,530 |
| 2006-07-14 | 3,730 | 3,810 | 3,670 | 3,730 | 559,100 | 3,730 |
| 2006-07-13 | 3,800 | 3,880 | 3,730 | 3,760 | 1,003,200 | 3,760 |
| 2006-07-12 | 4,010 | 4,070 | 3,820 | 3,880 | 895,700 | 3,880 |
| 2006-07-11 | 4,100 | 4,100 | 4,000 | 4,010 | 662,800 | 4,010 |
| 2006-07-10 | 3,880 | 4,050 | 3,880 | 4,050 | 825,700 | 4,050 |
| 2006-07-07 | 4,100 | 4,120 | 3,920 | 3,930 | 1,153,900 | 3,930 |
| 2006-07-06 | 4,100 | 4,130 | 4,040 | 4,130 | 1,430,400 | 4,130 |
| 2006-07-05 | 3,970 | 4,170 | 3,970 | 4,120 | 1,214,100 | 4,120 |
| 2006-07-04 | 4,050 | 4,060 | 3,990 | 4,020 | 885,900 | 4,020 |
| 2006-07-03 | 3,980 | 4,060 | 3,960 | 4,020 | 1,167,800 | 4,020 |
| 2006-06-30 | 3,880 | 3,950 | 3,850 | 3,950 | 759,100 | 3,950 |
| 2006-06-29 | 3,820 | 3,860 | 3,800 | 3,840 | 668,100 | 3,840 |
| 2006-06-28 | 3,800 | 3,840 | 3,790 | 3,830 | 980,200 | 3,830 |
| 2006-06-27 | 3,770 | 3,820 | 3,750 | 3,780 | 834,700 | 3,780 |
| 2006-06-26 | 3,760 | 3,820 | 3,750 | 3,820 | 614,400 | 3,820 |
| 2006-06-23 | 3,730 | 3,830 | 3,680 | 3,810 | 677,100 | 3,810 |
| 2006-06-22 | 3,690 | 3,740 | 3,660 | 3,730 | 1,006,700 | 3,730 |
| 2006-06-21 | 3,640 | 3,690 | 3,540 | 3,620 | 1,071,700 | 3,620 |
| 2006-06-20 | 3,740 | 3,790 | 3,670 | 3,730 | 814,600 | 3,730 |
| 2006-06-19 | 3,800 | 3,850 | 3,780 | 3,800 | 671,600 | 3,800 |
| 2006-06-16 | 3,790 | 3,890 | 3,770 | 3,850 | 768,600 | 3,850 |
| 2006-06-15 | 3,700 | 3,730 | 3,660 | 3,690 | 1,235,000 | 3,690 |
| 2006-06-14 | 3,590 | 3,640 | 3,540 | 3,640 | 671,300 | 3,640 |
| 2006-06-13 | 3,650 | 3,660 | 3,520 | 3,590 | 1,513,700 | 3,590 |
| 2006-06-12 | 3,630 | 3,760 | 3,580 | 3,720 | 1,604,300 | 3,720 |
| 2006-06-09 | 3,580 | 3,710 | 3,540 | 3,680 | 1,175,700 | 3,680 |
| 2006-06-08 | 3,600 | 3,600 | 3,430 | 3,480 | 1,717,300 | 3,480 |
| 2006-06-07 | 3,750 | 3,820 | 3,550 | 3,650 | 1,911,700 | 3,650 |
| 2006-06-06 | 3,880 | 3,880 | 3,770 | 3,830 | 1,501,200 | 3,830 |
| 2006-06-05 | 3,650 | 3,990 | 3,600 | 3,900 | 3,322,600 | 3,900 |
| 2006-06-02 | 3,400 | 3,620 | 3,390 | 3,610 | 3,237,000 | 3,610 |
| 2006-06-01 | 3,500 | 3,520 | 3,250 | 3,320 | 1,974,000 | 3,320 |
| 2006-05-31 | 3,310 | 3,370 | 3,270 | 3,360 | 1,379,900 | 3,360 |
| 2006-05-30 | 3,450 | 3,490 | 3,380 | 3,410 | 1,367,300 | 3,410 |
| 2006-05-29 | 3,520 | 3,570 | 3,440 | 3,500 | 1,660,300 | 3,500 |
| 2006-05-26 | 3,650 | 3,670 | 3,300 | 3,420 | 6,891,600 | 3,420 |
| 2006-05-25 | 3,620 | 3,840 | 3,590 | 3,800 | 1,687,700 | 3,800 |
| 2006-05-24 | 3,750 | 3,870 | 3,480 | 3,650 | 3,376,600 | 3,650 |
| 2006-05-23 | 3,700 | 3,740 | 3,530 | 3,550 | 2,532,400 | 3,550 |
| 2006-05-22 | 3,800 | 3,920 | 3,720 | 3,750 | 1,508,600 | 3,750 |
| 2006-05-19 | 3,750 | 3,790 | 3,660 | 3,760 | 2,305,600 | 3,760 |
| 2006-05-18 | 3,470 | 4,010 | 3,370 | 3,890 | 10,562,900 | 3,890 |
| 2006-05-17 | 3,570 | 3,570 | 3,570 | 3,570 | 218,200 | 3,570 |
| 2006-05-16 | 5,070 | 5,090 | 4,070 | 4,070 | 4,036,600 | 4,070 |
| 2006-05-15 | 4,990 | 5,150 | 4,930 | 5,070 | 1,598,100 | 5,070 |
| 2006-05-12 | 4,870 | 5,080 | 4,780 | 5,000 | 1,901,300 | 5,000 |
| 2006-05-11 | 4,700 | 4,990 | 4,650 | 4,890 | 2,081,400 | 4,890 |
| 2006-05-10 | 4,640 | 4,690 | 4,590 | 4,670 | 1,045,600 | 4,670 |
| 2006-05-09 | 4,590 | 4,620 | 4,460 | 4,540 | 713,700 | 4,540 |
| 2006-05-08 | 4,400 | 4,610 | 4,360 | 4,570 | 871,600 | 4,570 |
| 2006-05-02 | 4,430 | 4,440 | 4,380 | 4,380 | 274,000 | 4,380 |
| 2006-05-01 | 4,430 | 4,470 | 4,370 | 4,410 | 357,200 | 4,410 |
| 2006-04-28 | 4,490 | 4,490 | 4,380 | 4,440 | 409,700 | 4,440 |
| 2006-04-27 | 4,400 | 4,510 | 4,400 | 4,440 | 261,600 | 4,440 |
| 2006-04-26 | 4,540 | 4,550 | 4,370 | 4,420 | 381,800 | 4,420 |
| 2006-04-25 | 4,330 | 4,440 | 4,260 | 4,440 | 462,200 | 4,440 |
| 2006-04-24 | 4,400 | 4,480 | 4,320 | 4,340 | 728,000 | 4,340 |
| 2006-04-21 | 4,590 | 4,680 | 4,380 | 4,400 | 938,300 | 4,400 |
| 2006-04-20 | 4,590 | 4,680 | 4,550 | 4,680 | 593,500 | 4,680 |
| 2006-04-19 | 4,650 | 4,650 | 4,540 | 4,540 | 547,500 | 4,540 |
| 2006-04-18 | 4,370 | 4,530 | 4,370 | 4,520 | 523,900 | 4,520 |
| 2006-04-17 | 4,500 | 4,540 | 4,330 | 4,350 | 564,500 | 4,350 |
| 2006-04-14 | 4,520 | 4,620 | 4,520 | 4,570 | 440,800 | 4,570 |
| 2006-04-13 | 4,700 | 4,740 | 4,550 | 4,570 | 1,052,400 | 4,570 |
| 2006-04-12 | 4,640 | 4,700 | 4,630 | 4,680 | 848,300 | 4,680 |
| 2006-04-11 | 4,620 | 4,680 | 4,570 | 4,610 | 712,200 | 4,610 |
| 2006-04-10 | 4,700 | 4,700 | 4,570 | 4,620 | 753,600 | 4,620 |
| 2006-04-07 | 4,620 | 4,720 | 4,610 | 4,660 | 1,477,800 | 4,660 |
| 2006-04-06 | 4,520 | 4,580 | 4,490 | 4,510 | 458,300 | 4,510 |
| 2006-04-05 | 4,640 | 4,680 | 4,410 | 4,470 | 604,400 | 4,470 |
| 2006-04-04 | 4,630 | 4,760 | 4,590 | 4,630 | 602,100 | 4,630 |
| 2006-04-03 | 4,470 | 4,700 | 4,440 | 4,590 | 1,322,600 | 4,590 |
| 2006-03-31 | 4,480 | 4,480 | 4,370 | 4,420 | 647,700 | 4,420 |
| 2006-03-30 | 4,460 | 4,460 | 4,370 | 4,430 | 615,500 | 4,430 |
| 2006-03-29 | 4,400 | 4,470 | 4,330 | 4,440 | 517,800 | 4,440 |
| 2006-03-28 | 4,460 | 4,460 | 4,330 | 4,360 | 432,100 | 4,360 |
| 2006-03-27 | 4,360 | 4,480 | 4,360 | 4,460 | 546,600 | 4,460 |
| 2006-03-24 | 4,350 | 4,460 | 4,310 | 4,380 | 540,100 | 4,380 |
| 2006-03-23 | 4,590 | 4,590 | 4,360 | 4,400 | 514,500 | 4,400 |
| 2006-03-22 | 4,520 | 4,570 | 4,440 | 4,490 | 526,300 | 4,490 |
| 2006-03-20 | 4,340 | 4,450 | 4,330 | 4,420 | 221,400 | 4,420 |
| 2006-03-17 | 4,360 | 4,420 | 4,250 | 4,340 | 600,100 | 4,340 |
| 2006-03-16 | 4,480 | 4,520 | 4,280 | 4,380 | 1,343,300 | 4,380 |
| 2006-03-15 | 4,470 | 4,480 | 4,380 | 4,430 | 764,100 | 4,430 |
| 2006-03-14 | 4,360 | 4,420 | 4,320 | 4,400 | 489,700 | 4,400 |
| 2006-03-13 | 4,330 | 4,470 | 4,330 | 4,390 | 487,900 | 4,390 |
| 2006-03-10 | 4,210 | 4,400 | 4,190 | 4,340 | 944,900 | 4,340 |
| 2006-03-09 | 4,080 | 4,260 | 4,020 | 4,260 | 719,700 | 4,260 |
| 2006-03-08 | 3,910 | 4,100 | 3,910 | 4,060 | 921,800 | 4,060 |
| 2006-03-07 | 4,120 | 4,160 | 3,920 | 3,950 | 1,176,100 | 3,950 |
| 2006-03-06 | 3,810 | 4,020 | 3,730 | 3,990 | 1,190,500 | 3,990 |
| 2006-03-03 | 3,970 | 4,080 | 3,790 | 3,860 | 906,000 | 3,860 |
| 2006-03-02 | 4,160 | 4,160 | 3,990 | 4,000 | 821,200 | 4,000 |
| 2006-03-01 | 4,010 | 4,190 | 4,000 | 4,110 | 855,400 | 4,110 |
| 2006-02-28 | 4,210 | 4,240 | 4,050 | 4,210 | 774,400 | 4,210 |
| 2006-02-27 | 4,390 | 4,420 | 4,250 | 4,250 | 486,800 | 4,250 |
| 2006-02-24 | 4,310 | 4,360 | 4,250 | 4,360 | 391,100 | 4,360 |
| 2006-02-23 | 4,280 | 4,340 | 4,260 | 4,320 | 670,600 | 4,320 |
| 2006-02-22 | 4,210 | 4,250 | 4,100 | 4,140 | 719,400 | 4,140 |
| 2006-02-21 | 4,130 | 4,250 | 4,100 | 4,200 | 856,400 | 4,200 |
| 2006-02-20 | 3,970 | 4,140 | 3,960 | 3,980 | 882,900 | 3,980 |
| 2006-02-17 | 4,310 | 4,430 | 4,140 | 4,140 | 816,900 | 4,140 |
| 2006-02-16 | 4,390 | 4,440 | 4,280 | 4,340 | 721,400 | 4,340 |
| 2006-02-15 | 4,490 | 4,560 | 4,430 | 4,490 | 648,100 | 4,490 |
| 2006-02-14 | 4,250 | 4,400 | 4,050 | 4,390 | 752,100 | 4,390 |
| 2006-02-13 | 4,460 | 4,500 | 4,230 | 4,240 | 714,000 | 4,240 |
| 2006-02-10 | 4,700 | 4,710 | 4,470 | 4,550 | 615,400 | 4,550 |
| 2006-02-09 | 4,860 | 4,860 | 4,610 | 4,660 | 922,800 | 4,660 |
| 2006-02-08 | 4,840 | 4,860 | 4,760 | 4,810 | 1,123,400 | 4,810 |
| 2006-02-07 | 4,740 | 4,840 | 4,720 | 4,840 | 1,221,600 | 4,840 |
| 2006-02-06 | 4,450 | 4,730 | 4,340 | 4,670 | 1,779,400 | 4,670 |
| 2006-02-03 | 4,170 | 4,370 | 4,160 | 4,300 | 808,100 | 4,300 |
| 2006-02-02 | 4,090 | 4,240 | 4,090 | 4,220 | 777,300 | 4,220 |
| 2006-02-01 | 4,170 | 4,270 | 4,090 | 4,100 | 679,800 | 4,100 |
| 2006-01-31 | 4,310 | 4,380 | 4,230 | 4,270 | 624,600 | 4,270 |
| 2006-01-30 | 4,390 | 4,390 | 4,300 | 4,300 | 427,600 | 4,300 |
| 2006-01-27 | 4,260 | 4,340 | 4,230 | 4,320 | 696,000 | 4,320 |
| 2006-01-26 | 4,260 | 4,330 | 4,160 | 4,160 | 577,800 | 4,160 |
| 2006-01-25 | 4,070 | 4,320 | 4,070 | 4,250 | 812,900 | 4,250 |
| 2006-01-24 | 3,960 | 4,180 | 3,960 | 4,080 | 1,036,200 | 4,080 |
| 2006-01-23 | 4,130 | 4,210 | 3,880 | 3,940 | 831,600 | 3,940 |
| 2006-01-20 | 4,500 | 4,500 | 4,280 | 4,280 | 861,600 | 4,280 |
| 2006-01-19 | 4,250 | 4,460 | 4,200 | 4,360 | 977,600 | 4,360 |
| 2006-01-18 | 4,170 | 4,280 | 3,780 | 4,270 | 1,524,100 | 4,270 |
| 2006-01-17 | 4,420 | 4,440 | 4,180 | 4,270 | 948,100 | 4,270 |
| 2006-01-16 | 4,580 | 4,640 | 4,460 | 4,470 | 1,071,700 | 4,470 |
| 2006-01-13 | 4,480 | 4,690 | 4,420 | 4,630 | 1,138,700 | 4,630 |
| 2006-01-12 | 4,420 | 4,600 | 4,310 | 4,510 | 1,770,500 | 4,510 |
| 2006-01-11 | 4,340 | 4,420 | 4,290 | 4,420 | 1,555,300 | 4,420 |
| 2006-01-10 | 4,060 | 4,320 | 4,040 | 4,290 | 1,509,300 | 4,290 |
| 2006-01-06 | 4,170 | 4,170 | 4,000 | 4,010 | 922,400 | 4,010 |
| 2006-01-05 | 4,220 | 4,220 | 4,050 | 4,200 | 864,000 | 4,200 |
| 2006-01-04 | 4,300 | 4,370 | 4,100 | 4,180 | 681,200 | 4,180 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
