9037 (株)ハマキョウレックス 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 | 3,810 | 3,830 | 3,780 | 3,830 | 27,200 | 1,915 |
| 2006-12-28 | 3,820 | 3,820 | 3,800 | 3,820 | 27,800 | 1,910 |
| 2006-12-27 | 3,800 | 3,820 | 3,800 | 3,810 | 37,600 | 1,905 |
| 2006-12-26 | 3,810 | 3,840 | 3,790 | 3,820 | 71,800 | 1,910 |
| 2006-12-25 | 3,700 | 3,800 | 3,700 | 3,730 | 64,600 | 1,865 |
| 2006-12-22 | 3,620 | 3,630 | 3,600 | 3,630 | 36,300 | 1,815 |
| 2006-12-21 | 3,590 | 3,620 | 3,590 | 3,600 | 49,200 | 1,800 |
| 2006-12-20 | 3,480 | 3,580 | 3,420 | 3,550 | 105,000 | 1,775 |
| 2006-12-19 | 3,360 | 3,400 | 3,340 | 3,350 | 18,000 | 1,675 |
| 2006-12-18 | 3,310 | 3,350 | 3,300 | 3,350 | 27,600 | 1,675 |
| 2006-12-15 | 3,280 | 3,300 | 3,260 | 3,300 | 25,500 | 1,650 |
| 2006-12-14 | 3,290 | 3,290 | 3,230 | 3,250 | 12,100 | 1,625 |
| 2006-12-13 | 3,250 | 3,300 | 3,250 | 3,300 | 13,300 | 1,650 |
| 2006-12-12 | 3,260 | 3,260 | 3,230 | 3,250 | 22,800 | 1,625 |
| 2006-12-11 | 3,290 | 3,290 | 3,220 | 3,270 | 20,800 | 1,635 |
| 2006-12-08 | 3,230 | 3,290 | 3,170 | 3,290 | 26,500 | 1,645 |
| 2006-12-07 | 3,250 | 3,250 | 3,160 | 3,200 | 27,200 | 1,600 |
| 2006-12-06 | 3,330 | 3,340 | 3,230 | 3,240 | 38,400 | 1,620 |
| 2006-12-05 | 3,210 | 3,280 | 3,190 | 3,280 | 31,900 | 1,640 |
| 2006-12-04 | 3,270 | 3,280 | 3,180 | 3,230 | 25,200 | 1,615 |
| 2006-12-01 | 3,300 | 3,320 | 3,230 | 3,320 | 30,800 | 1,660 |
| 2006-11-30 | 3,300 | 3,300 | 3,180 | 3,300 | 33,700 | 1,650 |
| 2006-11-29 | 3,240 | 3,300 | 3,190 | 3,300 | 46,100 | 1,650 |
| 2006-11-28 | 3,190 | 3,210 | 3,170 | 3,210 | 10,700 | 1,605 |
| 2006-11-27 | 3,090 | 3,290 | 3,070 | 3,190 | 15,600 | 1,595 |
| 2006-11-24 | 3,190 | 3,200 | 3,120 | 3,190 | 17,500 | 1,595 |
| 2006-11-22 | 3,080 | 3,150 | 3,040 | 3,150 | 28,500 | 1,575 |
| 2006-11-21 | 3,150 | 3,150 | 3,060 | 3,090 | 11,200 | 1,545 |
| 2006-11-20 | 3,180 | 3,180 | 3,060 | 3,100 | 33,500 | 1,550 |
| 2006-11-17 | 3,100 | 3,170 | 3,100 | 3,170 | 41,200 | 1,585 |
| 2006-11-16 | 3,230 | 3,230 | 3,120 | 3,130 | 59,900 | 1,565 |
| 2006-11-15 | 3,260 | 3,260 | 3,170 | 3,220 | 26,800 | 1,610 |
| 2006-11-14 | 3,140 | 3,230 | 3,080 | 3,220 | 34,600 | 1,610 |
| 2006-11-13 | 3,160 | 3,160 | 3,050 | 3,120 | 17,300 | 1,560 |
| 2006-11-10 | 3,230 | 3,280 | 3,110 | 3,110 | 47,900 | 1,555 |
| 2006-11-09 | 3,280 | 3,300 | 3,240 | 3,260 | 34,900 | 1,630 |
| 2006-11-08 | 3,140 | 3,290 | 3,100 | 3,280 | 43,200 | 1,640 |
| 2006-11-07 | 3,320 | 3,340 | 3,080 | 3,140 | 53,600 | 1,570 |
| 2006-11-06 | 3,300 | 3,310 | 3,220 | 3,290 | 30,900 | 1,645 |
| 2006-11-02 | 3,250 | 3,360 | 3,250 | 3,360 | 51,200 | 1,680 |
| 2006-11-01 | 3,160 | 3,300 | 3,140 | 3,240 | 35,600 | 1,620 |
| 2006-10-31 | 3,120 | 3,170 | 3,030 | 3,110 | 90,200 | 1,555 |
| 2006-10-30 | 3,210 | 3,300 | 3,170 | 3,250 | 22,700 | 1,625 |
| 2006-10-27 | 3,340 | 3,340 | 3,210 | 3,240 | 36,400 | 1,620 |
| 2006-10-26 | 3,320 | 3,340 | 3,210 | 3,300 | 37,100 | 1,650 |
| 2006-10-25 | 3,450 | 3,450 | 3,340 | 3,340 | 15,500 | 1,670 |
| 2006-10-24 | 3,470 | 3,470 | 3,400 | 3,400 | 20,800 | 1,700 |
| 2006-10-23 | 3,400 | 3,480 | 3,360 | 3,460 | 35,300 | 1,730 |
| 2006-10-20 | 3,430 | 3,440 | 3,330 | 3,370 | 53,700 | 1,685 |
| 2006-10-19 | 3,420 | 3,430 | 3,380 | 3,410 | 68,000 | 1,705 |
| 2006-10-18 | 3,380 | 3,420 | 3,330 | 3,420 | 52,700 | 1,710 |
| 2006-10-17 | 3,340 | 3,420 | 3,300 | 3,390 | 180,000 | 1,695 |
| 2006-10-16 | 3,290 | 3,300 | 3,220 | 3,240 | 26,200 | 1,620 |
| 2006-10-13 | 3,270 | 3,300 | 3,220 | 3,240 | 35,800 | 1,620 |
| 2006-10-12 | 3,150 | 3,280 | 3,120 | 3,260 | 66,600 | 1,630 |
| 2006-10-11 | 3,160 | 3,160 | 2,975 | 3,020 | 73,900 | 1,510 |
| 2006-10-10 | 3,510 | 3,510 | 3,180 | 3,210 | 63,200 | 1,605 |
| 2006-10-06 | 3,670 | 3,670 | 3,410 | 3,460 | 36,600 | 1,730 |
| 2006-10-05 | 3,720 | 3,750 | 3,650 | 3,670 | 12,300 | 1,835 |
| 2006-10-04 | 3,720 | 3,760 | 3,690 | 3,700 | 31,900 | 1,850 |
| 2006-10-03 | 3,710 | 3,730 | 3,690 | 3,700 | 11,000 | 1,850 |
| 2006-10-02 | 3,650 | 3,770 | 3,650 | 3,700 | 32,900 | 1,850 |
| 2006-09-29 | 3,740 | 3,750 | 3,650 | 3,650 | 21,300 | 1,825 |
| 2006-09-28 | 3,630 | 3,740 | 3,630 | 3,740 | 21,000 | 1,870 |
| 2006-09-27 | 3,540 | 3,700 | 3,540 | 3,670 | 17,400 | 1,835 |
| 2006-09-26 | 3,720 | 3,720 | 3,580 | 3,590 | 10,500 | 1,795 |
| 2006-09-25 | 3,630 | 3,670 | 3,590 | 3,660 | 7,500 | 1,830 |
| 2006-09-22 | 3,600 | 3,650 | 3,550 | 3,590 | 14,000 | 1,795 |
| 2006-09-21 | 3,650 | 3,670 | 3,580 | 3,630 | 18,900 | 1,815 |
| 2006-09-20 | 3,700 | 3,750 | 3,550 | 3,550 | 38,600 | 1,775 |
| 2006-09-19 | 3,570 | 3,750 | 3,570 | 3,690 | 29,300 | 1,845 |
| 2006-09-15 | 3,590 | 3,600 | 3,500 | 3,550 | 16,700 | 1,775 |
| 2006-09-14 | 3,490 | 3,600 | 3,490 | 3,590 | 30,100 | 1,795 |
| 2006-09-13 | 3,700 | 3,700 | 3,520 | 3,540 | 26,300 | 1,770 |
| 2006-09-12 | 3,610 | 3,690 | 3,600 | 3,660 | 32,700 | 1,830 |
| 2006-09-11 | 3,710 | 3,740 | 3,620 | 3,620 | 45,300 | 1,810 |
| 2006-09-08 | 3,590 | 3,760 | 3,590 | 3,740 | 48,000 | 1,870 |
| 2006-09-07 | 3,500 | 3,540 | 3,480 | 3,520 | 20,100 | 1,760 |
| 2006-09-06 | 3,550 | 3,600 | 3,500 | 3,550 | 20,600 | 1,775 |
| 2006-09-05 | 3,460 | 3,500 | 3,450 | 3,500 | 17,600 | 1,750 |
| 2006-09-04 | 3,440 | 3,470 | 3,360 | 3,410 | 17,000 | 1,705 |
| 2006-09-01 | 3,340 | 3,370 | 3,320 | 3,340 | 10,400 | 1,670 |
| 2006-08-31 | 3,330 | 3,380 | 3,310 | 3,350 | 20,400 | 1,675 |
| 2006-08-30 | 3,390 | 3,410 | 3,350 | 3,360 | 15,200 | 1,680 |
| 2006-08-29 | 3,350 | 3,410 | 3,330 | 3,350 | 20,100 | 1,675 |
| 2006-08-28 | 3,450 | 3,460 | 3,340 | 3,350 | 21,500 | 1,675 |
| 2006-08-25 | 3,420 | 3,450 | 3,380 | 3,410 | 34,400 | 1,705 |
| 2006-08-24 | 3,420 | 3,430 | 3,330 | 3,380 | 25,000 | 1,690 |
| 2006-08-23 | 3,380 | 3,420 | 3,360 | 3,400 | 11,000 | 1,700 |
| 2006-08-22 | 3,360 | 3,410 | 3,360 | 3,400 | 13,500 | 1,700 |
| 2006-08-21 | 3,410 | 3,470 | 3,360 | 3,400 | 34,900 | 1,700 |
| 2006-08-18 | 3,400 | 3,420 | 3,340 | 3,390 | 29,400 | 1,695 |
| 2006-08-17 | 3,400 | 3,460 | 3,350 | 3,420 | 73,700 | 1,710 |
| 2006-08-16 | 3,270 | 3,500 | 3,260 | 3,490 | 63,600 | 1,745 |
| 2006-08-15 | 3,250 | 3,270 | 3,180 | 3,220 | 36,600 | 1,610 |
| 2006-08-14 | 3,090 | 3,290 | 3,080 | 3,240 | 48,300 | 1,620 |
| 2006-08-11 | 3,050 | 3,240 | 3,050 | 3,190 | 55,600 | 1,595 |
| 2006-08-10 | 3,100 | 3,100 | 3,020 | 3,050 | 64,200 | 1,525 |
| 2006-08-09 | 3,110 | 3,160 | 3,040 | 3,120 | 57,400 | 1,560 |
| 2006-08-08 | 3,250 | 3,260 | 3,040 | 3,160 | 56,600 | 1,580 |
| 2006-08-07 | 3,410 | 3,410 | 3,260 | 3,300 | 26,400 | 1,650 |
| 2006-08-04 | 3,340 | 3,400 | 3,290 | 3,330 | 37,800 | 1,665 |
| 2006-08-03 | 3,450 | 3,460 | 3,330 | 3,340 | 19,000 | 1,670 |
| 2006-08-02 | 3,500 | 3,500 | 3,390 | 3,500 | 20,200 | 1,750 |
| 2006-08-01 | 3,390 | 3,440 | 3,310 | 3,410 | 23,100 | 1,705 |
| 2006-07-31 | 3,330 | 3,390 | 3,230 | 3,390 | 47,400 | 1,695 |
| 2006-07-28 | 3,390 | 3,390 | 3,250 | 3,280 | 9,500 | 1,640 |
| 2006-07-27 | 3,330 | 3,330 | 3,250 | 3,290 | 7,000 | 1,645 |
| 2006-07-26 | 3,230 | 3,350 | 3,210 | 3,230 | 10,900 | 1,615 |
| 2006-07-25 | 3,270 | 3,270 | 3,150 | 3,230 | 11,200 | 1,615 |
| 2006-07-24 | 3,310 | 3,360 | 3,150 | 3,260 | 11,900 | 1,630 |
| 2006-07-21 | 3,310 | 3,320 | 3,200 | 3,310 | 12,200 | 1,655 |
| 2006-07-20 | 3,440 | 3,480 | 3,280 | 3,340 | 26,000 | 1,670 |
| 2006-07-19 | 3,100 | 3,310 | 2,965 | 3,260 | 37,900 | 1,630 |
| 2006-07-18 | 3,550 | 3,550 | 3,080 | 3,100 | 49,000 | 1,550 |
| 2006-07-14 | 3,620 | 3,650 | 3,580 | 3,580 | 21,800 | 1,790 |
| 2006-07-13 | 3,710 | 3,770 | 3,670 | 3,750 | 12,900 | 1,875 |
| 2006-07-12 | 3,850 | 3,850 | 3,710 | 3,740 | 18,600 | 1,870 |
| 2006-07-11 | 3,950 | 3,950 | 3,820 | 3,900 | 9,600 | 1,950 |
| 2006-07-10 | 3,850 | 3,940 | 3,780 | 3,920 | 8,300 | 1,960 |
| 2006-07-07 | 3,940 | 3,940 | 3,860 | 3,900 | 6,200 | 1,950 |
| 2006-07-06 | 3,980 | 3,990 | 3,920 | 3,940 | 8,300 | 1,970 |
| 2006-07-05 | 4,000 | 4,020 | 3,990 | 4,010 | 9,100 | 2,005 |
| 2006-07-04 | 3,980 | 4,090 | 3,980 | 4,070 | 24,600 | 2,035 |
| 2006-07-03 | 3,920 | 4,040 | 3,920 | 4,010 | 24,800 | 2,005 |
| 2006-06-30 | 3,890 | 4,000 | 3,860 | 3,950 | 26,000 | 1,975 |
| 2006-06-29 | 3,740 | 3,790 | 3,700 | 3,740 | 27,600 | 1,870 |
| 2006-06-28 | 3,850 | 3,910 | 3,730 | 3,750 | 25,200 | 1,875 |
| 2006-06-27 | 3,990 | 3,990 | 3,840 | 3,880 | 8,800 | 1,940 |
| 2006-06-26 | 4,010 | 4,010 | 3,920 | 3,930 | 10,600 | 1,965 |
| 2006-06-23 | 4,040 | 4,040 | 3,900 | 4,010 | 12,400 | 2,005 |
| 2006-06-22 | 4,030 | 4,030 | 4,000 | 4,010 | 10,100 | 2,005 |
| 2006-06-21 | 3,960 | 3,990 | 3,850 | 3,980 | 15,500 | 1,990 |
| 2006-06-20 | 4,010 | 4,060 | 3,910 | 3,960 | 11,600 | 1,980 |
| 2006-06-19 | 3,830 | 4,000 | 3,810 | 4,000 | 31,300 | 2,000 |
| 2006-06-16 | 3,850 | 3,910 | 3,750 | 3,810 | 42,400 | 1,905 |
| 2006-06-15 | 3,790 | 3,850 | 3,740 | 3,780 | 24,200 | 1,890 |
| 2006-06-14 | 3,660 | 3,790 | 3,580 | 3,790 | 25,000 | 1,895 |
| 2006-06-13 | 3,710 | 3,730 | 3,670 | 3,680 | 10,400 | 1,840 |
| 2006-06-12 | 3,750 | 3,810 | 3,700 | 3,810 | 19,800 | 1,905 |
| 2006-06-09 | 3,800 | 3,840 | 3,670 | 3,800 | 51,700 | 1,900 |
| 2006-06-08 | 3,800 | 3,950 | 3,750 | 3,950 | 43,500 | 1,975 |
| 2006-06-07 | 4,040 | 4,060 | 3,950 | 3,990 | 17,200 | 1,995 |
| 2006-06-06 | 4,010 | 4,060 | 3,970 | 3,990 | 11,200 | 1,995 |
| 2006-06-05 | 4,010 | 4,060 | 3,950 | 4,010 | 11,800 | 2,005 |
| 2006-06-02 | 3,950 | 4,100 | 3,680 | 4,000 | 40,200 | 2,000 |
| 2006-06-01 | 4,050 | 4,110 | 3,960 | 3,980 | 27,500 | 1,990 |
| 2006-05-31 | 4,010 | 4,150 | 3,960 | 4,030 | 30,700 | 2,015 |
| 2006-05-30 | 4,140 | 4,140 | 4,040 | 4,080 | 22,700 | 2,040 |
| 2006-05-29 | 4,270 | 4,270 | 4,050 | 4,090 | 24,300 | 2,045 |
| 2006-05-26 | 4,150 | 4,250 | 4,060 | 4,130 | 28,100 | 2,065 |
| 2006-05-25 | 4,200 | 4,200 | 4,080 | 4,120 | 11,000 | 2,060 |
| 2006-05-24 | 4,120 | 4,180 | 4,040 | 4,150 | 29,100 | 2,075 |
| 2006-05-23 | 4,100 | 4,210 | 4,060 | 4,100 | 28,800 | 2,050 |
| 2006-05-22 | 4,270 | 4,300 | 4,150 | 4,170 | 31,800 | 2,085 |
| 2006-05-19 | 4,350 | 4,350 | 4,250 | 4,280 | 36,100 | 2,140 |
| 2006-05-18 | 4,270 | 4,370 | 4,200 | 4,300 | 49,200 | 2,150 |
| 2006-05-17 | 4,300 | 4,400 | 4,200 | 4,290 | 51,000 | 2,145 |
| 2006-05-16 | 4,390 | 4,440 | 4,200 | 4,200 | 54,300 | 2,100 |
| 2006-05-15 | 4,200 | 4,350 | 4,160 | 4,340 | 39,300 | 2,170 |
| 2006-05-12 | 4,200 | 4,320 | 4,120 | 4,220 | 59,000 | 2,110 |
| 2006-05-11 | 4,400 | 4,410 | 4,240 | 4,300 | 58,600 | 2,150 |
| 2006-05-10 | 4,490 | 4,490 | 4,420 | 4,470 | 123,800 | 2,235 |
| 2006-05-09 | 4,240 | 4,410 | 4,210 | 4,400 | 136,800 | 2,200 |
| 2006-05-08 | 4,020 | 4,050 | 3,990 | 4,040 | 52,600 | 2,020 |
| 2006-05-02 | 3,990 | 4,070 | 3,970 | 4,000 | 66,700 | 2,000 |
| 2006-05-01 | 4,150 | 4,150 | 3,930 | 3,980 | 104,000 | 1,990 |
| 2006-04-28 | 4,200 | 4,200 | 4,050 | 4,150 | 90,600 | 2,075 |
| 2006-04-27 | 4,290 | 4,300 | 4,200 | 4,300 | 66,400 | 2,150 |
| 2006-04-26 | 4,320 | 4,370 | 4,170 | 4,190 | 64,500 | 2,095 |
| 2006-04-25 | 4,340 | 4,340 | 4,190 | 4,220 | 74,000 | 2,110 |
| 2006-04-24 | 4,510 | 4,540 | 4,330 | 4,340 | 43,400 | 2,170 |
| 2006-04-21 | 4,630 | 4,710 | 4,480 | 4,510 | 56,900 | 2,255 |
| 2006-04-20 | 4,770 | 4,800 | 4,570 | 4,570 | 53,200 | 2,285 |
| 2006-04-19 | 4,990 | 5,030 | 4,570 | 4,640 | 90,100 | 2,320 |
| 2006-04-18 | 4,990 | 4,990 | 4,920 | 4,960 | 60,000 | 2,480 |
| 2006-04-17 | 5,400 | 5,400 | 5,020 | 5,020 | 54,900 | 2,510 |
| 2006-04-14 | 5,360 | 5,520 | 5,360 | 5,470 | 14,900 | 2,735 |
| 2006-04-13 | 5,500 | 5,500 | 5,350 | 5,360 | 13,100 | 2,680 |
| 2006-04-12 | 5,400 | 5,480 | 5,400 | 5,400 | 10,200 | 2,700 |
| 2006-04-11 | 5,470 | 5,470 | 5,400 | 5,410 | 9,500 | 2,705 |
| 2006-04-10 | 5,460 | 5,520 | 5,430 | 5,470 | 9,500 | 2,735 |
| 2006-04-07 | 5,530 | 5,530 | 5,420 | 5,480 | 13,900 | 2,740 |
| 2006-04-06 | 5,320 | 5,510 | 5,320 | 5,440 | 14,800 | 2,720 |
| 2006-04-05 | 5,530 | 5,530 | 5,360 | 5,370 | 27,000 | 2,685 |
| 2006-04-04 | 5,520 | 5,650 | 5,500 | 5,530 | 50,200 | 2,765 |
| 2006-04-03 | 5,500 | 5,580 | 5,500 | 5,530 | 32,000 | 2,765 |
| 2006-03-31 | 5,800 | 6,000 | 5,530 | 5,530 | 129,100 | 2,765 |
| 2006-03-30 | 5,400 | 5,550 | 5,380 | 5,550 | 56,600 | 2,775 |
| 2006-03-29 | 5,000 | 5,250 | 5,000 | 5,130 | 17,700 | 2,565 |
| 2006-03-28 | 5,000 | 5,040 | 4,990 | 5,020 | 5,800 | 2,510 |
| 2006-03-27 | 5,000 | 5,030 | 4,970 | 5,000 | 12,500 | 2,500 |
| 2006-03-24 | 5,000 | 5,040 | 4,970 | 4,990 | 30,300 | 2,495 |
| 2006-03-23 | 5,010 | 5,050 | 4,990 | 5,010 | 15,800 | 2,505 |
| 2006-03-22 | 5,010 | 5,050 | 4,970 | 5,010 | 25,100 | 2,505 |
| 2006-03-20 | 4,970 | 5,030 | 4,970 | 5,010 | 10,700 | 2,505 |
| 2006-03-17 | 5,020 | 5,030 | 4,990 | 5,030 | 13,100 | 2,515 |
| 2006-03-16 | 5,090 | 5,120 | 4,950 | 5,010 | 21,300 | 2,505 |
| 2006-03-15 | 5,100 | 5,150 | 5,060 | 5,070 | 11,400 | 2,535 |
| 2006-03-14 | 5,200 | 5,250 | 5,050 | 5,090 | 13,800 | 2,545 |
| 2006-03-13 | 5,110 | 5,250 | 5,110 | 5,250 | 15,400 | 2,625 |
| 2006-03-10 | 5,050 | 5,110 | 4,990 | 5,010 | 32,400 | 2,505 |
| 2006-03-09 | 5,000 | 5,100 | 4,950 | 5,040 | 17,100 | 2,520 |
| 2006-03-08 | 5,110 | 5,110 | 4,990 | 5,020 | 36,200 | 2,510 |
| 2006-03-07 | 5,050 | 5,060 | 4,950 | 5,040 | 36,000 | 2,520 |
| 2006-03-06 | 5,060 | 5,160 | 5,000 | 5,060 | 24,700 | 2,530 |
| 2006-03-03 | 5,000 | 5,100 | 4,960 | 5,030 | 18,700 | 2,515 |
| 2006-03-02 | 5,020 | 5,230 | 5,010 | 5,060 | 13,600 | 2,530 |
| 2006-03-01 | 5,110 | 5,160 | 4,940 | 5,020 | 19,500 | 2,510 |
| 2006-02-28 | 5,240 | 5,300 | 5,040 | 5,130 | 11,500 | 2,565 |
| 2006-02-27 | 5,140 | 5,510 | 5,110 | 5,240 | 34,400 | 2,620 |
| 2006-02-24 | 5,230 | 5,280 | 5,120 | 5,140 | 19,800 | 2,570 |
| 2006-02-23 | 5,160 | 5,350 | 5,060 | 5,060 | 40,200 | 2,530 |
| 2006-02-22 | 5,120 | 5,380 | 4,880 | 4,980 | 42,200 | 2,490 |
| 2006-02-21 | 4,790 | 5,170 | 4,790 | 5,100 | 31,900 | 2,550 |
| 2006-02-20 | 4,640 | 4,870 | 4,480 | 4,670 | 38,800 | 2,335 |
| 2006-02-17 | 4,700 | 4,900 | 4,620 | 4,640 | 36,000 | 2,320 |
| 2006-02-16 | 4,910 | 5,060 | 4,700 | 4,750 | 41,700 | 2,375 |
| 2006-02-15 | 5,090 | 5,120 | 4,900 | 4,950 | 36,000 | 2,475 |
| 2006-02-14 | 5,130 | 5,250 | 4,940 | 5,020 | 36,800 | 2,510 |
| 2006-02-13 | 5,050 | 5,210 | 4,920 | 5,130 | 56,800 | 2,565 |
| 2006-02-10 | 5,350 | 5,350 | 4,910 | 5,030 | 79,700 | 2,515 |
| 2006-02-09 | 5,400 | 5,450 | 5,330 | 5,360 | 24,700 | 2,680 |
| 2006-02-08 | 5,430 | 5,500 | 5,300 | 5,300 | 24,100 | 2,650 |
| 2006-02-07 | 5,500 | 5,540 | 5,420 | 5,420 | 12,200 | 2,710 |
| 2006-02-06 | 5,520 | 5,550 | 5,450 | 5,470 | 28,700 | 2,735 |
| 2006-02-03 | 5,570 | 5,570 | 5,470 | 5,510 | 40,100 | 2,755 |
| 2006-02-02 | 5,460 | 5,570 | 5,330 | 5,370 | 35,600 | 2,685 |
| 2006-02-01 | 5,600 | 5,780 | 5,430 | 5,460 | 71,300 | 2,730 |
| 2006-01-31 | 5,780 | 5,950 | 5,600 | 5,610 | 35,400 | 2,805 |
| 2006-01-30 | 5,760 | 5,930 | 5,700 | 5,870 | 42,800 | 2,935 |
| 2006-01-27 | 5,550 | 5,670 | 5,500 | 5,560 | 50,600 | 2,780 |
| 2006-01-26 | 5,350 | 5,500 | 5,330 | 5,400 | 43,200 | 2,700 |
| 2006-01-25 | 5,500 | 5,550 | 5,310 | 5,310 | 30,500 | 2,655 |
| 2006-01-24 | 5,530 | 5,660 | 5,420 | 5,470 | 11,400 | 2,735 |
| 2006-01-23 | 5,450 | 5,600 | 5,350 | 5,410 | 20,900 | 2,705 |
| 2006-01-20 | 5,650 | 5,780 | 5,500 | 5,500 | 36,500 | 2,750 |
| 2006-01-19 | 5,380 | 5,700 | 5,230 | 5,450 | 70,000 | 2,725 |
| 2006-01-18 | 5,940 | 5,940 | 5,210 | 5,300 | 18,100 | 2,650 |
| 2006-01-17 | 5,950 | 6,040 | 5,900 | 5,940 | 15,300 | 2,970 |
| 2006-01-16 | 6,120 | 6,120 | 5,990 | 6,040 | 11,700 | 3,020 |
| 2006-01-13 | 6,150 | 6,200 | 6,100 | 6,110 | 14,000 | 3,055 |
| 2006-01-12 | 6,100 | 6,170 | 5,980 | 6,110 | 34,300 | 3,055 |
| 2006-01-11 | 6,000 | 6,400 | 5,990 | 6,300 | 41,000 | 3,150 |
| 2006-01-10 | 6,160 | 6,170 | 5,830 | 5,910 | 18,600 | 2,955 |
| 2006-01-06 | 6,020 | 6,260 | 5,930 | 6,170 | 36,000 | 3,085 |
| 2006-01-05 | 5,650 | 6,110 | 5,650 | 6,110 | 46,900 | 3,055 |
| 2006-01-04 | 5,570 | 5,700 | 5,490 | 5,610 | 6,500 | 2,805 |
分割・併合履歴 ： [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
