8892 (株)日本エスコン 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 | 191,151 | 193,163 | 191,151 | 193,163 | 76 | 1,278.88 |
| 2006-12-28 | 193,163 | 194,169 | 191,151 | 192,157 | 276 | 1,272.22 |
| 2006-12-27 | 197,188 | 197,188 | 193,163 | 194,169 | 167 | 1,285.54 |
| 2006-12-26 | 191,151 | 195,176 | 191,151 | 195,176 | 65 | 1,292.21 |
| 2006-12-25 | 192,157 | 195,176 | 191,151 | 193,163 | 148 | 1,278.88 |
| 2006-12-22 | 194,169 | 197,188 | 192,157 | 192,157 | 65 | 1,272.22 |
| 2006-12-21 | 194,169 | 197,188 | 192,157 | 197,188 | 441 | 1,305.53 |
| 2006-12-20 | 190,144 | 192,157 | 186,121 | 191,151 | 504 | 1,265.56 |
| 2006-12-19 | 198,193 | 198,193 | 190,144 | 192,157 | 396 | 1,272.22 |
| 2006-12-18 | 199,199 | 199,199 | 194,169 | 195,176 | 337 | 1,292.21 |
| 2006-12-15 | 198,193 | 201,212 | 196,182 | 200,205 | 260 | 1,325.50 |
| 2006-12-14 | 199,199 | 201,212 | 196,182 | 199,199 | 159 | 1,318.84 |
| 2006-12-13 | 196,182 | 199,199 | 195,176 | 198,193 | 181 | 1,312.18 |
| 2006-12-12 | 194,169 | 199,199 | 193,163 | 196,182 | 232 | 1,298.87 |
| 2006-12-11 | 192,157 | 194,169 | 190,144 | 192,157 | 200 | 1,272.22 |
| 2006-12-08 | 197,188 | 197,188 | 192,157 | 192,157 | 111 | 1,272.22 |
| 2006-12-07 | 197,188 | 198,193 | 196,182 | 198,193 | 75 | 1,312.18 |
| 2006-12-06 | 199,199 | 201,212 | 194,169 | 197,188 | 155 | 1,305.53 |
| 2006-12-05 | 201,212 | 203,224 | 196,182 | 197,188 | 373 | 1,305.53 |
| 2006-12-04 | 196,182 | 200,205 | 190,144 | 199,199 | 561 | 1,318.84 |
| 2006-12-01 | 203,224 | 203,224 | 194,169 | 196,182 | 299 | 1,298.87 |
| 2006-11-30 | 200,205 | 201,212 | 193,163 | 201,212 | 755 | 1,332.17 |
| 2006-11-29 | 195,176 | 202,218 | 188,133 | 200,205 | 451 | 1,325.50 |
| 2006-11-28 | 185,115 | 193,163 | 179,079 | 193,163 | 513 | 1,278.88 |
| 2006-11-27 | 184,108 | 189,140 | 184,108 | 189,140 | 352 | 1,252.24 |
| 2006-11-24 | 181,091 | 189,140 | 176,060 | 187,127 | 360 | 1,238.92 |
| 2006-11-22 | 180,085 | 198,193 | 179,079 | 181,091 | 1,288 | 1,198.95 |
| 2006-11-21 | 191,151 | 194,169 | 185,115 | 186,121 | 1,747 | 1,232.25 |
| 2006-11-20 | 197,188 | 198,193 | 191,151 | 193,163 | 1,908 | 1,278.88 |
| 2006-11-17 | 210,266 | 210,266 | 199,199 | 201,212 | 1,082 | 1,332.17 |
| 2006-11-16 | 213,285 | 213,285 | 209,260 | 210,266 | 360 | 1,392.11 |
| 2006-11-15 | 223,346 | 224,350 | 206,243 | 209,260 | 300 | 1,385.45 |
| 2006-11-14 | 216,302 | 218,315 | 206,243 | 216,302 | 329 | 1,432.07 |
| 2006-11-13 | 213,285 | 217,308 | 206,243 | 216,302 | 121 | 1,432.07 |
| 2006-11-10 | 207,247 | 217,308 | 204,230 | 212,279 | 423 | 1,405.44 |
| 2006-11-09 | 213,285 | 214,291 | 207,247 | 210,266 | 257 | 1,392.11 |
| 2006-11-08 | 218,315 | 225,357 | 213,285 | 215,296 | 167 | 1,425.41 |
| 2006-11-07 | 219,321 | 221,333 | 217,308 | 217,308 | 156 | 1,438.74 |
| 2006-11-06 | 225,357 | 228,375 | 221,333 | 222,340 | 200 | 1,472.05 |
| 2006-11-02 | 230,388 | 231,394 | 225,357 | 228,375 | 330 | 1,512.01 |
| 2006-11-01 | 235,418 | 235,418 | 228,375 | 229,382 | 533 | 1,518.67 |
| 2006-10-31 | 231,394 | 238,436 | 226,363 | 235,418 | 532 | 1,558.64 |
| 2006-10-30 | 238,436 | 238,436 | 229,382 | 231,394 | 572 | 1,531.99 |
| 2006-10-27 | 244,472 | 245,478 | 239,443 | 241,454 | 283 | 1,598.60 |
| 2006-10-26 | 239,443 | 245,478 | 238,436 | 243,466 | 938 | 1,611.92 |
| 2006-10-25 | 237,430 | 239,443 | 233,405 | 235,418 | 484 | 1,558.64 |
| 2006-10-24 | 236,424 | 240,447 | 236,424 | 239,443 | 456 | 1,585.28 |
| 2006-10-23 | 231,394 | 240,447 | 229,382 | 236,424 | 522 | 1,565.30 |
| 2006-10-20 | 234,411 | 234,411 | 226,363 | 229,382 | 582 | 1,518.67 |
| 2006-10-19 | 231,394 | 237,430 | 231,394 | 234,411 | 695 | 1,551.97 |
| 2006-10-18 | 225,357 | 231,394 | 224,350 | 230,388 | 534 | 1,525.33 |
| 2006-10-17 | 228,375 | 228,375 | 223,346 | 225,357 | 410 | 1,492.03 |
| 2006-10-16 | 221,333 | 227,369 | 217,308 | 227,369 | 508 | 1,505.35 |
| 2006-10-13 | 216,302 | 220,327 | 214,291 | 214,291 | 395 | 1,418.76 |
| 2006-10-12 | 211,272 | 220,327 | 203,224 | 214,291 | 397 | 1,418.76 |
| 2006-10-11 | 223,346 | 226,363 | 215,296 | 217,308 | 439 | 1,438.74 |
| 2006-10-10 | 222,340 | 228,375 | 221,333 | 228,375 | 337 | 1,512.01 |
| 2006-10-06 | 222,340 | 227,369 | 221,333 | 224,350 | 728 | 1,485.36 |
| 2006-10-05 | 227,369 | 227,369 | 220,327 | 220,327 | 1,080 | 1,458.72 |
| 2006-10-04 | 242,460 | 244,472 | 221,333 | 225,357 | 4,578 | 1,492.03 |
| 2006-10-03 | 233,405 | 233,405 | 228,375 | 230,388 | 228 | 1,525.33 |
| 2006-10-02 | 235,418 | 236,424 | 232,399 | 232,399 | 547 | 1,538.65 |
| 2006-09-29 | 238,436 | 238,436 | 232,399 | 235,418 | 420 | 1,558.64 |
| 2006-09-28 | 236,424 | 236,424 | 231,394 | 234,411 | 850 | 1,551.97 |
| 2006-09-27 | 227,369 | 237,430 | 226,363 | 235,418 | 335 | 1,558.64 |
| 2006-09-26 | 233,405 | 234,411 | 227,369 | 228,375 | 106 | 1,512.01 |
| 2006-09-25 | 229,382 | 230,388 | 226,363 | 229,382 | 194 | 1,518.67 |
| 2006-09-22 | 230,388 | 232,399 | 226,363 | 228,375 | 581 | 1,512.01 |
| 2006-09-21 | 242,460 | 242,460 | 231,394 | 236,424 | 362 | 1,565.30 |
| 2006-09-20 | 240,447 | 241,454 | 233,405 | 241,454 | 207 | 1,598.60 |
| 2006-09-19 | 251,514 | 251,514 | 244,472 | 246,485 | 507 | 1,631.91 |
| 2006-09-15 | 245,478 | 247,491 | 237,430 | 243,466 | 526 | 1,611.92 |
| 2006-09-14 | 248,497 | 248,497 | 240,447 | 241,454 | 401 | 1,598.60 |
| 2006-09-13 | 254,533 | 254,533 | 226,363 | 243,466 | 1,228 | 1,611.92 |
| 2006-09-12 | 251,514 | 258,557 | 243,466 | 250,508 | 945 | 1,658.54 |
| 2006-09-11 | 252,521 | 261,575 | 248,497 | 248,497 | 1,060 | 1,645.23 |
| 2006-09-08 | 249,502 | 259,563 | 248,497 | 256,546 | 1,140 | 1,698.52 |
| 2006-09-07 | 244,472 | 255,539 | 243,466 | 250,508 | 1,678 | 1,658.54 |
| 2006-09-06 | 251,514 | 252,521 | 239,443 | 240,447 | 863 | 1,591.93 |
| 2006-09-05 | 243,466 | 254,533 | 238,436 | 252,521 | 1,727 | 1,671.87 |
| 2006-09-04 | 247,491 | 247,491 | 243,466 | 244,472 | 781 | 1,618.58 |
| 2006-09-01 | 235,418 | 251,514 | 230,388 | 243,466 | 2,986 | 1,611.92 |
| 2006-08-31 | 216,302 | 235,418 | 216,302 | 235,418 | 2,742 | 1,558.64 |
| 2006-08-30 | 214,291 | 225,357 | 210,266 | 215,296 | 1,495 | 1,425.41 |
| 2006-08-29 | 208,254 | 213,285 | 208,254 | 210,266 | 222 | 1,392.11 |
| 2006-08-28 | 210,266 | 213,285 | 208,254 | 208,254 | 378 | 1,378.79 |
| 2006-08-25 | 216,302 | 216,302 | 209,260 | 211,272 | 728 | 1,398.77 |
| 2006-08-24 | 215,296 | 219,321 | 214,291 | 216,302 | 988 | 1,432.07 |
| 2006-08-23 | 217,308 | 230,388 | 213,285 | 215,296 | 5,577 | 1,425.41 |
| 2006-08-22 | 203,224 | 205,236 | 202,218 | 205,236 | 204 | 1,358.81 |
| 2006-08-21 | 210,266 | 210,266 | 203,224 | 204,230 | 708 | 1,352.15 |
| 2006-08-18 | 207,247 | 210,266 | 207,247 | 210,266 | 202 | 1,392.11 |
| 2006-08-17 | 206,243 | 210,266 | 205,236 | 210,266 | 1,231 | 1,392.11 |
| 2006-08-16 | 201,212 | 202,218 | 199,199 | 201,212 | 234 | 1,332.17 |
| 2006-08-15 | 197,188 | 198,193 | 193,163 | 197,188 | 235 | 1,305.53 |
| 2006-08-14 | 195,176 | 198,193 | 195,176 | 195,176 | 419 | 1,292.21 |
| 2006-08-11 | 191,151 | 195,176 | 187,127 | 192,157 | 309 | 1,272.22 |
| 2006-08-10 | 192,157 | 192,157 | 185,115 | 186,121 | 151 | 1,232.25 |
| 2006-08-09 | 186,121 | 195,176 | 184,108 | 191,151 | 193 | 1,265.56 |
| 2006-08-08 | 186,121 | 189,140 | 183,102 | 188,133 | 67 | 1,245.58 |
| 2006-08-07 | 190,144 | 193,163 | 187,127 | 189,140 | 91 | 1,252.24 |
| 2006-08-04 | 193,163 | 193,163 | 189,140 | 191,151 | 165 | 1,265.56 |
| 2006-08-03 | 197,188 | 198,193 | 187,127 | 196,182 | 700 | 1,298.87 |
| 2006-08-02 | 196,182 | 200,205 | 190,144 | 194,169 | 1,882 | 1,285.54 |
| 2006-08-01 | 186,121 | 188,133 | 181,091 | 181,091 | 314 | 1,198.95 |
| 2006-07-31 | 182,096 | 183,102 | 178,073 | 178,073 | 145 | 1,178.97 |
| 2006-07-28 | 171,030 | 177,066 | 168,012 | 177,066 | 277 | 1,172.30 |
| 2006-07-27 | 171,030 | 174,048 | 171,030 | 172,037 | 309 | 1,139.01 |
| 2006-07-26 | 178,073 | 179,079 | 175,054 | 177,066 | 245 | 1,172.30 |
| 2006-07-25 | 181,091 | 183,102 | 180,085 | 181,091 | 89 | 1,198.95 |
| 2006-07-24 | 185,115 | 185,115 | 173,041 | 180,085 | 263 | 1,192.29 |
| 2006-07-21 | 174,048 | 186,121 | 173,041 | 186,121 | 200 | 1,232.25 |
| 2006-07-20 | 187,127 | 194,169 | 181,091 | 183,102 | 497 | 1,212.27 |
| 2006-07-19 | 178,073 | 187,127 | 178,073 | 178,073 | 805 | 1,178.97 |
| 2006-07-18 | 186,121 | 189,140 | 186,121 | 187,127 | 342 | 1,238.92 |
| 2006-07-14 | 200,205 | 202,218 | 194,169 | 194,169 | 503 | 1,285.54 |
| 2006-07-13 | 195,176 | 196,182 | 191,151 | 194,169 | 461 | 1,285.54 |
| 2006-07-12 | 199,199 | 200,205 | 191,151 | 196,182 | 337 | 1,298.87 |
| 2006-07-11 | 199,199 | 207,247 | 199,199 | 200,205 | 256 | 1,325.50 |
| 2006-07-10 | 208,254 | 208,254 | 199,199 | 203,224 | 279 | 1,345.49 |
| 2006-07-07 | 206,243 | 208,254 | 206,243 | 207,247 | 158 | 1,372.12 |
| 2006-07-06 | 207,247 | 208,254 | 203,224 | 208,254 | 257 | 1,378.79 |
| 2006-07-05 | 205,236 | 208,254 | 204,230 | 208,254 | 309 | 1,378.79 |
| 2006-07-04 | 210,266 | 211,272 | 206,243 | 208,254 | 336 | 1,378.79 |
| 2006-07-03 | 211,272 | 214,291 | 211,272 | 213,285 | 74 | 1,412.10 |
| 2006-06-30 | 213,285 | 223,346 | 211,272 | 215,296 | 549 | 1,425.41 |
| 2006-06-29 | 211,272 | 211,272 | 207,247 | 209,260 | 241 | 1,385.45 |
| 2006-06-28 | 212,279 | 212,279 | 210,266 | 211,272 | 101 | 1,398.77 |
| 2006-06-27 | 212,279 | 213,285 | 210,266 | 212,279 | 41 | 1,405.44 |
| 2006-06-26 | 212,279 | 214,291 | 209,260 | 212,279 | 331 | 1,405.44 |
| 2006-06-23 | 212,279 | 213,285 | 211,272 | 212,279 | 125 | 1,405.44 |
| 2006-06-22 | 216,302 | 217,308 | 212,279 | 217,308 | 326 | 1,438.74 |
| 2006-06-21 | 215,296 | 217,308 | 211,272 | 216,302 | 176 | 1,432.07 |
| 2006-06-20 | 220,327 | 220,327 | 217,308 | 218,315 | 63 | 1,445.40 |
| 2006-06-19 | 221,333 | 223,346 | 218,315 | 223,346 | 182 | 1,478.71 |
| 2006-06-16 | 225,357 | 226,363 | 217,308 | 218,315 | 395 | 1,445.40 |
| 2006-06-15 | 218,315 | 225,357 | 218,315 | 223,346 | 402 | 1,478.71 |
| 2006-06-14 | 216,302 | 223,346 | 216,302 | 221,333 | 136 | 1,465.38 |
| 2006-06-13 | 217,308 | 224,350 | 217,308 | 223,346 | 107 | 1,478.71 |
| 2006-06-12 | 221,333 | 228,375 | 218,315 | 225,357 | 175 | 1,492.03 |
| 2006-06-09 | 218,315 | 226,363 | 214,291 | 222,340 | 323 | 1,472.05 |
| 2006-06-08 | 217,308 | 223,346 | 211,272 | 223,346 | 309 | 1,478.71 |
| 2006-06-07 | 218,315 | 228,375 | 210,266 | 225,357 | 306 | 1,492.03 |
| 2006-06-06 | 220,327 | 222,340 | 219,321 | 221,333 | 109 | 1,465.38 |
| 2006-06-05 | 222,340 | 225,357 | 220,327 | 221,333 | 118 | 1,465.38 |
| 2006-06-02 | 226,363 | 226,363 | 208,254 | 223,346 | 308 | 1,478.71 |
| 2006-06-01 | 216,302 | 228,375 | 216,302 | 226,363 | 535 | 1,498.69 |
| 2006-05-31 | 215,296 | 221,333 | 213,285 | 220,327 | 234 | 1,458.72 |
| 2006-05-30 | 220,327 | 221,333 | 219,321 | 221,333 | 112 | 1,465.38 |
| 2006-05-29 | 225,357 | 225,357 | 221,333 | 222,340 | 86 | 1,472.05 |
| 2006-05-26 | 218,315 | 225,357 | 214,291 | 221,333 | 138 | 1,465.38 |
| 2006-05-25 | 213,285 | 220,327 | 211,272 | 216,302 | 194 | 1,432.07 |
| 2006-05-24 | 212,279 | 216,302 | 209,260 | 212,279 | 151 | 1,405.44 |
| 2006-05-23 | 218,315 | 218,315 | 208,254 | 211,272 | 529 | 1,398.77 |
| 2006-05-22 | 226,363 | 226,363 | 218,315 | 220,327 | 165 | 1,458.72 |
| 2006-05-19 | 221,333 | 231,394 | 218,315 | 218,315 | 202 | 1,445.40 |
| 2006-05-18 | 209,260 | 226,363 | 206,243 | 222,340 | 255 | 1,472.05 |
| 2006-05-17 | 230,388 | 230,388 | 203,224 | 219,321 | 1,688 | 1,452.06 |
| 2006-05-16 | 241,454 | 243,466 | 228,375 | 228,375 | 329 | 1,512.01 |
| 2006-05-15 | 238,436 | 246,485 | 237,430 | 245,478 | 104 | 1,625.24 |
| 2006-05-12 | 236,424 | 252,521 | 233,405 | 249,502 | 323 | 1,651.88 |
| 2006-05-11 | 247,491 | 248,497 | 236,424 | 236,424 | 86 | 1,565.30 |
| 2006-05-10 | 251,514 | 255,539 | 247,491 | 251,514 | 200 | 1,665.20 |
| 2006-05-09 | 263,588 | 263,588 | 256,546 | 256,546 | 315 | 1,698.52 |
| 2006-05-08 | 260,569 | 264,594 | 256,546 | 261,575 | 404 | 1,731.81 |
| 2006-05-02 | 258,557 | 260,569 | 256,546 | 260,569 | 253 | 1,725.15 |
| 2006-05-01 | 251,514 | 259,563 | 250,508 | 258,557 | 193 | 1,711.83 |
| 2006-04-28 | 249,502 | 259,563 | 244,472 | 259,563 | 545 | 1,718.49 |
| 2006-04-27 | 251,514 | 251,514 | 247,491 | 249,502 | 235 | 1,651.88 |
| 2006-04-26 | 250,508 | 251,514 | 246,485 | 247,491 | 261 | 1,638.57 |
| 2006-04-25 | 239,443 | 246,485 | 239,443 | 244,472 | 471 | 1,618.58 |
| 2006-04-24 | 229,382 | 241,454 | 229,382 | 237,430 | 477 | 1,571.96 |
| 2006-04-21 | 238,436 | 241,454 | 224,350 | 233,405 | 1,884 | 1,545.31 |
| 2006-04-20 | 244,472 | 246,485 | 243,466 | 244,472 | 665 | 1,618.58 |
| 2006-04-19 | 244,472 | 249,502 | 241,454 | 244,472 | 986 | 1,618.58 |
| 2006-04-18 | 236,424 | 251,514 | 236,424 | 240,447 | 1,907 | 1,591.93 |
| 2006-04-17 | 254,533 | 255,539 | 240,447 | 244,472 | 790 | 1,618.58 |
| 2006-04-14 | 257,550 | 260,569 | 254,533 | 256,546 | 286 | 1,698.52 |
| 2006-04-13 | 266,605 | 268,617 | 256,546 | 261,575 | 819 | 1,731.81 |
| 2006-04-12 | 265,600 | 266,605 | 259,563 | 266,605 | 930 | 1,765.12 |
| 2006-04-11 | 258,557 | 269,624 | 253,527 | 266,605 | 1,339 | 1,765.12 |
| 2006-04-10 | 258,557 | 259,563 | 254,533 | 254,533 | 1,012 | 1,685.19 |
| 2006-04-07 | 269,624 | 273,649 | 257,550 | 258,557 | 2,191 | 1,711.83 |
| 2006-04-06 | 270,630 | 278,678 | 265,600 | 273,649 | 2,376 | 1,811.75 |
| 2006-04-05 | 294,775 | 296,788 | 264,594 | 266,605 | 1,970 | 1,765.12 |
| 2006-04-04 | 283,708 | 294,775 | 277,672 | 286,727 | 2,893 | 1,898.34 |
| 2006-04-03 | 274,653 | 281,697 | 268,617 | 273,649 | 1,440 | 1,811.75 |
| 2006-03-31 | 280,691 | 282,702 | 275,660 | 278,678 | 1,096 | 1,845.05 |
| 2006-03-30 | 281,697 | 291,756 | 275,660 | 278,678 | 986 | 1,845.05 |
| 2006-03-29 | 285,720 | 293,769 | 281,697 | 283,708 | 1,842 | 1,878.35 |
| 2006-03-28 | 274,653 | 282,702 | 246,485 | 271,636 | 1,898 | 1,798.43 |
| 2006-03-27 | 810,882 | 818,930 | 804,845 | 810,882 | 380 | 1,789.54 |
| 2006-03-24 | 819,938 | 822,957 | 787,745 | 800,823 | 440 | 1,767.34 |
| 2006-03-23 | 798,812 | 831,005 | 794,785 | 814,908 | 1,765 | 1,798.43 |
| 2006-03-22 | 757,562 | 790,763 | 757,562 | 788,748 | 523 | 1,740.69 |
| 2006-03-20 | 761,584 | 767,621 | 749,514 | 756,554 | 313 | 1,669.64 |
| 2006-03-17 | 769,632 | 774,666 | 740,457 | 771,648 | 383 | 1,702.95 |
| 2006-03-16 | 789,756 | 789,756 | 754,543 | 759,573 | 429 | 1,676.31 |
| 2006-03-15 | 791,766 | 822,957 | 781,707 | 791,766 | 824 | 1,747.35 |
| 2006-03-14 | 778,688 | 802,834 | 777,681 | 793,777 | 1,537 | 1,751.79 |
| 2006-03-13 | 758,570 | 761,584 | 749,514 | 760,581 | 810 | 1,678.53 |
| 2006-03-10 | 736,435 | 760,581 | 733,417 | 741,465 | 681 | 1,636.34 |
| 2006-03-09 | 719,331 | 732,409 | 716,312 | 729,390 | 334 | 1,609.70 |
| 2006-03-08 | 739,454 | 759,573 | 705,245 | 713,293 | 616 | 1,574.17 |
| 2006-03-07 | 724,361 | 744,484 | 715,309 | 743,476 | 523 | 1,640.78 |
| 2006-03-06 | 739,454 | 744,484 | 714,301 | 731,406 | 289 | 1,614.14 |
| 2006-03-03 | 737,439 | 769,632 | 721,342 | 749,514 | 609 | 1,654.11 |
| 2006-03-02 | 783,718 | 822,957 | 732,409 | 746,495 | 3,286 | 1,647.44 |
| 2006-03-01 | 708,264 | 779,696 | 700,215 | 743,476 | 1,584 | 1,640.78 |
| 2006-02-28 | 676,070 | 719,331 | 653,936 | 718,323 | 736 | 1,585.27 |
| 2006-02-27 | 709,272 | 719,331 | 671,040 | 694,178 | 1,861 | 1,531.99 |
| 2006-02-24 | 660,981 | 724,361 | 660,981 | 719,331 | 2,057 | 1,587.50 |
| 2006-02-23 | 610,675 | 669,030 | 610,675 | 666,011 | 1,548 | 1,469.82 |
| 2006-02-22 | 558,363 | 570,433 | 543,269 | 570,433 | 186 | 1,258.89 |
| 2006-02-21 | 517,113 | 548,304 | 517,113 | 543,269 | 258 | 1,198.94 |
| 2006-02-20 | 515,102 | 552,325 | 503,027 | 514,094 | 531 | 1,134.56 |
| 2006-02-17 | 569,430 | 574,460 | 517,113 | 524,158 | 403 | 1,156.77 |
| 2006-02-16 | 544,277 | 573,452 | 544,277 | 559,366 | 272 | 1,234.47 |
| 2006-02-15 | 598,605 | 613,694 | 558,363 | 559,366 | 646 | 1,234.47 |
| 2006-02-14 | 593,575 | 627,780 | 503,027 | 608,664 | 1,061 | 1,343.26 |
| 2006-02-13 | 653,936 | 655,951 | 593,575 | 598,605 | 284 | 1,321.07 |
| 2006-02-10 | 685,126 | 692,167 | 675,067 | 684,119 | 456 | 1,509.79 |
| 2006-02-09 | 699,212 | 731,406 | 685,126 | 699,212 | 2,546 | 1,543.10 |
| 2006-02-08 | 674,059 | 704,242 | 671,040 | 698,204 | 2,163 | 1,540.87 |
| 2006-02-07 | 639,855 | 669,030 | 639,855 | 668,022 | 1,100 | 1,474.26 |
| 2006-02-06 | 631,806 | 638,847 | 628,788 | 633,817 | 374 | 1,398.77 |
| 2006-02-03 | 623,758 | 631,806 | 618,724 | 628,788 | 550 | 1,387.68 |
| 2006-02-02 | 613,694 | 624,761 | 610,675 | 619,731 | 361 | 1,367.69 |
| 2006-02-01 | 598,605 | 613,694 | 598,605 | 606,653 | 296 | 1,338.83 |
| 2006-01-31 | 588,546 | 628,788 | 576,471 | 628,788 | 383 | 1,387.68 |
| 2006-01-30 | 603,635 | 603,635 | 592,567 | 598,605 | 176 | 1,321.07 |
| 2006-01-27 | 602,627 | 603,635 | 593,575 | 598,605 | 104 | 1,321.07 |
| 2006-01-26 | 602,627 | 603,635 | 591,560 | 598,605 | 120 | 1,321.07 |
| 2006-01-25 | 618,724 | 623,758 | 612,691 | 612,691 | 538 | 1,352.15 |
| 2006-01-24 | 559,366 | 607,661 | 553,333 | 607,661 | 350 | 1,341.05 |
| 2006-01-23 | 544,277 | 558,363 | 543,269 | 549,307 | 104 | 1,212.27 |
| 2006-01-20 | 613,694 | 618,724 | 553,333 | 583,511 | 263 | 1,287.75 |
| 2006-01-19 | 573,452 | 633,817 | 573,452 | 603,635 | 621 | 1,332.17 |
| 2006-01-18 | 573,452 | 588,546 | 553,333 | 583,511 | 364 | 1,287.75 |
| 2006-01-17 | 600,616 | 633,817 | 599,613 | 603,635 | 197 | 1,332.17 |
| 2006-01-16 | 638,847 | 643,877 | 625,769 | 640,858 | 237 | 1,414.31 |
| 2006-01-13 | 640,858 | 640,858 | 599,613 | 633,817 | 226 | 1,398.77 |
| 2006-01-12 | 598,605 | 652,933 | 598,605 | 636,836 | 580 | 1,405.44 |
| 2006-01-11 | 573,452 | 602,627 | 563,393 | 602,627 | 238 | 1,329.94 |
| 2006-01-10 | 573,452 | 578,482 | 559,366 | 561,382 | 308 | 1,238.92 |
| 2006-01-06 | 598,605 | 598,605 | 573,452 | 581,500 | 292 | 1,283.32 |
| 2006-01-05 | 617,720 | 617,720 | 588,546 | 590,556 | 258 | 1,303.30 |
| 2006-01-04 | 633,817 | 643,877 | 616,713 | 621,742 | 99 | 1,372.13 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
