9435 (株)光通信 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 | 5,230 | 5,260 | 5,210 | 5,230 | 180,600 | 5,230 |
| 2006-12-28 | 5,330 | 5,350 | 5,210 | 5,230 | 270,900 | 5,230 |
| 2006-12-27 | 5,370 | 5,420 | 5,290 | 5,380 | 168,000 | 5,380 |
| 2006-12-26 | 5,370 | 5,370 | 5,270 | 5,340 | 296,400 | 5,340 |
| 2006-12-25 | 5,280 | 5,300 | 5,210 | 5,270 | 159,200 | 5,270 |
| 2006-12-22 | 5,400 | 5,420 | 5,300 | 5,340 | 203,200 | 5,340 |
| 2006-12-21 | 5,500 | 5,530 | 5,400 | 5,440 | 233,100 | 5,440 |
| 2006-12-20 | 5,500 | 5,570 | 5,420 | 5,550 | 339,600 | 5,550 |
| 2006-12-19 | 5,540 | 5,590 | 5,480 | 5,490 | 288,000 | 5,490 |
| 2006-12-18 | 5,620 | 5,620 | 5,510 | 5,540 | 430,200 | 5,540 |
| 2006-12-15 | 5,290 | 5,700 | 5,280 | 5,610 | 864,600 | 5,610 |
| 2006-12-14 | 5,110 | 5,190 | 5,110 | 5,190 | 172,900 | 5,190 |
| 2006-12-13 | 5,170 | 5,180 | 5,080 | 5,150 | 304,300 | 5,150 |
| 2006-12-12 | 5,290 | 5,320 | 5,170 | 5,190 | 439,500 | 5,190 |
| 2006-12-11 | 5,260 | 5,300 | 5,130 | 5,190 | 306,100 | 5,190 |
| 2006-12-08 | 5,380 | 5,380 | 5,250 | 5,290 | 206,500 | 5,290 |
| 2006-12-07 | 5,300 | 5,370 | 5,300 | 5,340 | 357,200 | 5,340 |
| 2006-12-06 | 5,230 | 5,310 | 5,230 | 5,280 | 78,500 | 5,280 |
| 2006-12-05 | 5,380 | 5,450 | 5,230 | 5,250 | 167,500 | 5,250 |
| 2006-12-04 | 5,180 | 5,350 | 5,150 | 5,300 | 225,400 | 5,300 |
| 2006-12-01 | 5,180 | 5,260 | 5,070 | 5,150 | 348,900 | 5,150 |
| 2006-11-30 | 4,980 | 5,200 | 4,940 | 5,160 | 602,500 | 5,160 |
| 2006-11-29 | 5,450 | 5,480 | 5,180 | 5,180 | 541,800 | 5,180 |
| 2006-11-28 | 5,350 | 5,490 | 5,300 | 5,480 | 203,100 | 5,480 |
| 2006-11-27 | 5,400 | 5,450 | 5,300 | 5,430 | 265,800 | 5,430 |
| 2006-11-24 | 5,360 | 5,450 | 5,170 | 5,240 | 287,300 | 5,240 |
| 2006-11-22 | 5,010 | 5,350 | 4,960 | 5,330 | 469,400 | 5,330 |
| 2006-11-21 | 4,960 | 5,100 | 4,910 | 4,920 | 324,500 | 4,920 |
| 2006-11-20 | 5,080 | 5,140 | 4,940 | 4,950 | 412,100 | 4,950 |
| 2006-11-17 | 5,420 | 5,460 | 5,280 | 5,290 | 277,800 | 5,290 |
| 2006-11-16 | 5,540 | 5,670 | 5,440 | 5,450 | 171,000 | 5,450 |
| 2006-11-15 | 5,750 | 5,780 | 5,520 | 5,540 | 207,400 | 5,540 |
| 2006-11-14 | 5,580 | 5,720 | 5,570 | 5,650 | 226,400 | 5,650 |
| 2006-11-13 | 5,510 | 5,540 | 5,340 | 5,480 | 256,600 | 5,480 |
| 2006-11-10 | 5,590 | 5,680 | 5,540 | 5,560 | 319,800 | 5,560 |
| 2006-11-09 | 5,790 | 5,830 | 5,580 | 5,680 | 299,000 | 5,680 |
| 2006-11-08 | 5,970 | 5,990 | 5,820 | 5,830 | 211,000 | 5,830 |
| 2006-11-07 | 6,170 | 6,230 | 5,960 | 5,970 | 238,900 | 5,970 |
| 2006-11-06 | 6,050 | 6,200 | 6,030 | 6,140 | 162,800 | 6,140 |
| 2006-11-02 | 6,150 | 6,180 | 6,030 | 6,080 | 142,700 | 6,080 |
| 2006-11-01 | 6,180 | 6,200 | 6,100 | 6,170 | 113,100 | 6,170 |
| 2006-10-31 | 6,200 | 6,250 | 6,130 | 6,160 | 176,400 | 6,160 |
| 2006-10-30 | 6,350 | 6,350 | 6,170 | 6,200 | 274,400 | 6,200 |
| 2006-10-27 | 6,350 | 6,420 | 6,210 | 6,410 | 215,700 | 6,410 |
| 2006-10-26 | 6,410 | 6,430 | 6,340 | 6,370 | 158,300 | 6,370 |
| 2006-10-25 | 6,590 | 6,590 | 6,270 | 6,340 | 421,800 | 6,340 |
| 2006-10-24 | 6,790 | 6,790 | 6,600 | 6,640 | 442,700 | 6,640 |
| 2006-10-23 | 6,400 | 6,650 | 6,330 | 6,590 | 497,800 | 6,590 |
| 2006-10-20 | 6,460 | 6,490 | 6,370 | 6,400 | 136,000 | 6,400 |
| 2006-10-19 | 6,450 | 6,550 | 6,390 | 6,460 | 483,900 | 6,460 |
| 2006-10-18 | 6,240 | 6,410 | 6,120 | 6,360 | 262,300 | 6,360 |
| 2006-10-17 | 6,300 | 6,340 | 6,200 | 6,250 | 182,000 | 6,250 |
| 2006-10-16 | 6,170 | 6,320 | 6,100 | 6,230 | 325,300 | 6,230 |
| 2006-10-13 | 6,100 | 6,160 | 6,070 | 6,140 | 176,000 | 6,140 |
| 2006-10-12 | 5,830 | 6,110 | 5,830 | 5,950 | 397,600 | 5,950 |
| 2006-10-11 | 6,040 | 6,070 | 5,900 | 5,930 | 325,800 | 5,930 |
| 2006-10-10 | 6,070 | 6,180 | 6,060 | 6,070 | 327,700 | 6,070 |
| 2006-10-06 | 6,230 | 6,270 | 6,160 | 6,200 | 185,000 | 6,200 |
| 2006-10-05 | 6,300 | 6,400 | 6,250 | 6,300 | 292,700 | 6,300 |
| 2006-10-04 | 6,390 | 6,420 | 6,150 | 6,200 | 363,400 | 6,200 |
| 2006-10-03 | 6,220 | 6,370 | 6,180 | 6,360 | 457,100 | 6,360 |
| 2006-10-02 | 6,170 | 6,300 | 6,150 | 6,230 | 295,300 | 6,230 |
| 2006-09-29 | 6,200 | 6,260 | 6,070 | 6,170 | 327,200 | 6,170 |
| 2006-09-28 | 5,940 | 6,220 | 5,900 | 6,150 | 442,600 | 6,150 |
| 2006-09-27 | 5,860 | 5,920 | 5,810 | 5,920 | 211,600 | 5,920 |
| 2006-09-26 | 5,650 | 5,850 | 5,640 | 5,760 | 297,100 | 5,760 |
| 2006-09-25 | 5,710 | 5,720 | 5,600 | 5,630 | 154,000 | 5,630 |
| 2006-09-22 | 5,630 | 5,720 | 5,610 | 5,660 | 115,000 | 5,660 |
| 2006-09-21 | 5,740 | 5,740 | 5,600 | 5,730 | 180,500 | 5,730 |
| 2006-09-20 | 5,550 | 5,670 | 5,530 | 5,590 | 316,700 | 5,590 |
| 2006-09-19 | 5,690 | 5,780 | 5,650 | 5,690 | 235,200 | 5,690 |
| 2006-09-15 | 5,640 | 5,640 | 5,490 | 5,570 | 290,800 | 5,570 |
| 2006-09-14 | 5,680 | 5,770 | 5,520 | 5,670 | 516,400 | 5,670 |
| 2006-09-13 | 6,120 | 6,130 | 5,740 | 5,780 | 394,700 | 5,780 |
| 2006-09-12 | 6,210 | 6,210 | 6,020 | 6,030 | 201,500 | 6,030 |
| 2006-09-11 | 6,260 | 6,300 | 6,170 | 6,180 | 157,100 | 6,180 |
| 2006-09-08 | 6,200 | 6,330 | 6,190 | 6,270 | 325,100 | 6,270 |
| 2006-09-07 | 6,230 | 6,360 | 6,230 | 6,260 | 204,300 | 6,260 |
| 2006-09-06 | 6,310 | 6,420 | 6,300 | 6,330 | 200,900 | 6,330 |
| 2006-09-05 | 6,360 | 6,450 | 6,260 | 6,360 | 541,000 | 6,360 |
| 2006-09-04 | 6,480 | 6,490 | 6,340 | 6,430 | 485,900 | 6,430 |
| 2006-09-01 | 6,380 | 6,450 | 6,200 | 6,330 | 665,000 | 6,330 |
| 2006-08-31 | 5,990 | 6,480 | 5,980 | 6,480 | 1,472,400 | 6,480 |
| 2006-08-30 | 5,810 | 5,980 | 5,760 | 5,890 | 422,500 | 5,890 |
| 2006-08-29 | 5,770 | 5,830 | 5,650 | 5,730 | 229,500 | 5,730 |
| 2006-08-28 | 5,830 | 5,980 | 5,660 | 5,710 | 463,900 | 5,710 |
| 2006-08-25 | 5,650 | 6,220 | 5,580 | 5,850 | 1,459,100 | 5,850 |
| 2006-08-24 | 5,750 | 5,840 | 5,640 | 5,700 | 405,200 | 5,700 |
| 2006-08-23 | 5,650 | 5,820 | 5,620 | 5,790 | 358,400 | 5,790 |
| 2006-08-22 | 5,550 | 5,660 | 5,530 | 5,650 | 305,400 | 5,650 |
| 2006-08-21 | 5,770 | 5,850 | 5,540 | 5,650 | 420,800 | 5,650 |
| 2006-08-18 | 5,710 | 5,760 | 5,670 | 5,740 | 197,800 | 5,740 |
| 2006-08-17 | 5,640 | 5,810 | 5,640 | 5,700 | 405,600 | 5,700 |
| 2006-08-16 | 5,700 | 5,740 | 5,570 | 5,640 | 388,100 | 5,640 |
| 2006-08-15 | 5,560 | 5,620 | 5,420 | 5,500 | 513,300 | 5,500 |
| 2006-08-14 | 5,140 | 5,540 | 5,110 | 5,530 | 595,500 | 5,530 |
| 2006-08-11 | 5,050 | 5,160 | 5,040 | 5,140 | 272,800 | 5,140 |
| 2006-08-10 | 5,000 | 5,100 | 5,000 | 5,060 | 225,500 | 5,060 |
| 2006-08-09 | 4,940 | 5,020 | 4,890 | 5,010 | 246,300 | 5,010 |
| 2006-08-08 | 4,950 | 5,000 | 4,880 | 4,980 | 313,100 | 4,980 |
| 2006-08-07 | 5,020 | 5,030 | 4,940 | 4,960 | 225,100 | 4,960 |
| 2006-08-04 | 5,110 | 5,140 | 4,970 | 5,010 | 258,400 | 5,010 |
| 2006-08-03 | 5,030 | 5,170 | 4,980 | 5,070 | 833,700 | 5,070 |
| 2006-08-02 | 4,750 | 4,970 | 4,700 | 4,930 | 676,200 | 4,930 |
| 2006-08-01 | 4,650 | 4,820 | 4,630 | 4,720 | 586,500 | 4,720 |
| 2006-07-31 | 4,730 | 4,750 | 4,600 | 4,640 | 479,100 | 4,640 |
| 2006-07-28 | 4,550 | 4,650 | 4,440 | 4,580 | 874,200 | 4,580 |
| 2006-07-27 | 4,620 | 4,700 | 4,320 | 4,480 | 1,109,100 | 4,480 |
| 2006-07-26 | 4,910 | 5,180 | 4,680 | 4,720 | 754,100 | 4,720 |
| 2006-07-25 | 5,110 | 5,140 | 4,910 | 4,930 | 441,700 | 4,930 |
| 2006-07-24 | 4,990 | 5,040 | 4,920 | 5,010 | 297,300 | 5,010 |
| 2006-07-21 | 5,050 | 5,220 | 5,030 | 5,120 | 277,200 | 5,120 |
| 2006-07-20 | 5,320 | 5,400 | 5,240 | 5,350 | 281,600 | 5,350 |
| 2006-07-19 | 5,170 | 5,260 | 4,880 | 5,160 | 483,200 | 5,160 |
| 2006-07-18 | 5,600 | 5,650 | 5,240 | 5,270 | 471,700 | 5,270 |
| 2006-07-14 | 5,800 | 5,840 | 5,730 | 5,740 | 182,900 | 5,740 |
| 2006-07-13 | 5,900 | 5,950 | 5,850 | 5,870 | 123,200 | 5,870 |
| 2006-07-12 | 6,030 | 6,040 | 5,870 | 5,940 | 184,500 | 5,940 |
| 2006-07-11 | 6,140 | 6,140 | 6,000 | 6,050 | 82,500 | 6,050 |
| 2006-07-10 | 6,020 | 6,170 | 5,920 | 6,120 | 196,500 | 6,120 |
| 2006-07-07 | 6,270 | 6,270 | 6,100 | 6,120 | 171,000 | 6,120 |
| 2006-07-06 | 6,240 | 6,290 | 6,170 | 6,200 | 119,000 | 6,200 |
| 2006-07-05 | 6,380 | 6,380 | 6,310 | 6,310 | 130,800 | 6,310 |
| 2006-07-04 | 6,400 | 6,480 | 6,370 | 6,410 | 256,200 | 6,410 |
| 2006-07-03 | 6,200 | 6,400 | 6,190 | 6,300 | 292,900 | 6,300 |
| 2006-06-30 | 6,130 | 6,190 | 6,020 | 6,180 | 212,700 | 6,180 |
| 2006-06-29 | 6,020 | 6,120 | 5,950 | 6,010 | 333,100 | 6,010 |
| 2006-06-28 | 6,080 | 6,100 | 6,000 | 6,040 | 255,900 | 6,040 |
| 2006-06-27 | 6,150 | 6,220 | 6,100 | 6,120 | 192,400 | 6,120 |
| 2006-06-26 | 6,150 | 6,200 | 6,100 | 6,170 | 148,700 | 6,170 |
| 2006-06-23 | 6,150 | 6,210 | 6,130 | 6,160 | 123,900 | 6,160 |
| 2006-06-22 | 6,190 | 6,250 | 6,140 | 6,240 | 167,400 | 6,240 |
| 2006-06-21 | 6,230 | 6,310 | 6,110 | 6,140 | 200,600 | 6,140 |
| 2006-06-20 | 6,200 | 6,380 | 6,190 | 6,210 | 259,400 | 6,210 |
| 2006-06-19 | 6,480 | 6,510 | 6,360 | 6,400 | 236,000 | 6,400 |
| 2006-06-16 | 6,500 | 6,580 | 6,420 | 6,520 | 280,300 | 6,520 |
| 2006-06-15 | 6,390 | 6,390 | 6,250 | 6,340 | 222,400 | 6,340 |
| 2006-06-14 | 6,090 | 6,350 | 6,090 | 6,190 | 245,900 | 6,190 |
| 2006-06-13 | 6,100 | 6,310 | 6,100 | 6,150 | 323,300 | 6,150 |
| 2006-06-12 | 6,020 | 6,310 | 5,950 | 6,300 | 388,600 | 6,300 |
| 2006-06-09 | 5,980 | 6,070 | 5,710 | 5,990 | 404,600 | 5,990 |
| 2006-06-08 | 6,040 | 6,140 | 5,800 | 5,890 | 457,300 | 5,890 |
| 2006-06-07 | 6,060 | 6,240 | 6,060 | 6,130 | 352,500 | 6,130 |
| 2006-06-06 | 6,370 | 6,370 | 6,050 | 6,140 | 382,900 | 6,140 |
| 2006-06-05 | 6,400 | 6,540 | 6,270 | 6,480 | 254,100 | 6,480 |
| 2006-06-02 | 6,350 | 6,480 | 5,710 | 6,410 | 648,400 | 6,410 |
| 2006-06-01 | 6,440 | 6,540 | 6,260 | 6,330 | 842,300 | 6,330 |
| 2006-05-31 | 5,980 | 6,250 | 5,980 | 6,240 | 506,200 | 6,240 |
| 2006-05-30 | 6,250 | 6,260 | 6,040 | 6,100 | 341,500 | 6,100 |
| 2006-05-29 | 6,300 | 6,570 | 5,950 | 6,290 | 662,900 | 6,290 |
| 2006-05-26 | 6,310 | 6,380 | 6,220 | 6,270 | 166,800 | 6,270 |
| 2006-05-25 | 6,270 | 6,320 | 6,230 | 6,290 | 184,800 | 6,290 |
| 2006-05-24 | 6,240 | 6,360 | 6,220 | 6,310 | 251,800 | 6,310 |
| 2006-05-23 | 6,270 | 6,360 | 6,200 | 6,200 | 152,300 | 6,200 |
| 2006-05-22 | 6,660 | 6,700 | 6,300 | 6,370 | 278,300 | 6,370 |
| 2006-05-19 | 6,480 | 6,640 | 6,340 | 6,560 | 270,100 | 6,560 |
| 2006-05-18 | 6,100 | 6,500 | 6,090 | 6,440 | 387,500 | 6,440 |
| 2006-05-17 | 6,360 | 6,530 | 6,190 | 6,340 | 406,200 | 6,340 |
| 2006-05-16 | 6,820 | 6,820 | 6,330 | 6,350 | 732,600 | 6,350 |
| 2006-05-15 | 6,800 | 6,860 | 6,710 | 6,840 | 218,200 | 6,840 |
| 2006-05-12 | 6,800 | 6,940 | 6,590 | 6,860 | 499,500 | 6,860 |
| 2006-05-11 | 7,200 | 7,240 | 6,880 | 6,950 | 559,000 | 6,950 |
| 2006-05-10 | 7,510 | 7,530 | 7,230 | 7,300 | 447,700 | 7,300 |
| 2006-05-09 | 7,330 | 7,640 | 7,320 | 7,370 | 864,000 | 7,370 |
| 2006-05-08 | 7,240 | 7,300 | 7,100 | 7,250 | 337,600 | 7,250 |
| 2006-05-02 | 7,000 | 7,120 | 6,980 | 7,090 | 178,600 | 7,090 |
| 2006-05-01 | 7,090 | 7,140 | 6,960 | 6,960 | 171,600 | 6,960 |
| 2006-04-28 | 6,990 | 7,130 | 6,970 | 7,040 | 319,100 | 7,040 |
| 2006-04-27 | 7,120 | 7,130 | 6,950 | 6,970 | 240,700 | 6,970 |
| 2006-04-26 | 7,250 | 7,260 | 7,040 | 7,130 | 273,700 | 7,130 |
| 2006-04-25 | 7,100 | 7,360 | 7,070 | 7,310 | 348,800 | 7,310 |
| 2006-04-24 | 7,210 | 7,260 | 7,110 | 7,150 | 303,300 | 7,150 |
| 2006-04-21 | 7,380 | 7,400 | 7,200 | 7,280 | 314,100 | 7,280 |
| 2006-04-20 | 7,530 | 7,600 | 7,400 | 7,410 | 216,800 | 7,410 |
| 2006-04-19 | 7,700 | 7,730 | 7,500 | 7,500 | 277,600 | 7,500 |
| 2006-04-18 | 7,330 | 7,670 | 7,300 | 7,600 | 405,900 | 7,600 |
| 2006-04-17 | 7,620 | 7,650 | 7,400 | 7,400 | 381,800 | 7,400 |
| 2006-04-14 | 7,710 | 7,740 | 7,610 | 7,660 | 297,200 | 7,660 |
| 2006-04-13 | 7,780 | 7,800 | 7,590 | 7,660 | 468,200 | 7,660 |
| 2006-04-12 | 7,730 | 7,810 | 7,690 | 7,760 | 549,800 | 7,760 |
| 2006-04-11 | 7,730 | 7,850 | 7,550 | 7,650 | 713,600 | 7,650 |
| 2006-04-10 | 7,940 | 8,000 | 7,720 | 7,730 | 500,800 | 7,730 |
| 2006-04-07 | 8,070 | 8,070 | 7,910 | 7,980 | 432,700 | 7,980 |
| 2006-04-06 | 8,100 | 8,130 | 7,990 | 8,030 | 565,800 | 8,030 |
| 2006-04-05 | 8,230 | 8,250 | 8,130 | 8,130 | 127,400 | 8,130 |
| 2006-04-04 | 8,190 | 8,300 | 8,130 | 8,140 | 307,800 | 8,140 |
| 2006-04-03 | 8,220 | 8,250 | 8,050 | 8,160 | 557,900 | 8,160 |
| 2006-03-31 | 8,250 | 8,290 | 8,120 | 8,190 | 250,300 | 8,190 |
| 2006-03-30 | 8,300 | 8,360 | 8,240 | 8,250 | 345,200 | 8,250 |
| 2006-03-29 | 8,100 | 8,380 | 8,000 | 8,280 | 509,700 | 8,280 |
| 2006-03-28 | 8,130 | 8,160 | 8,000 | 8,060 | 428,500 | 8,060 |
| 2006-03-27 | 8,290 | 8,300 | 8,060 | 8,150 | 370,000 | 8,150 |
| 2006-03-24 | 8,590 | 8,690 | 8,250 | 8,310 | 530,800 | 8,310 |
| 2006-03-23 | 8,800 | 8,820 | 8,570 | 8,690 | 188,600 | 8,690 |
| 2006-03-22 | 8,640 | 8,840 | 8,560 | 8,740 | 224,900 | 8,740 |
| 2006-03-20 | 8,500 | 8,750 | 8,480 | 8,600 | 147,700 | 8,600 |
| 2006-03-17 | 8,530 | 8,550 | 8,360 | 8,550 | 103,400 | 8,550 |
| 2006-03-16 | 8,600 | 8,650 | 8,330 | 8,380 | 158,300 | 8,380 |
| 2006-03-15 | 8,620 | 8,700 | 8,470 | 8,560 | 169,800 | 8,560 |
| 2006-03-14 | 8,920 | 8,920 | 8,670 | 8,720 | 192,600 | 8,720 |
| 2006-03-13 | 8,790 | 8,980 | 8,770 | 8,830 | 221,300 | 8,830 |
| 2006-03-10 | 8,700 | 8,750 | 8,560 | 8,630 | 261,200 | 8,630 |
| 2006-03-09 | 8,300 | 8,750 | 8,250 | 8,700 | 554,700 | 8,700 |
| 2006-03-08 | 8,250 | 8,350 | 8,110 | 8,200 | 243,500 | 8,200 |
| 2006-03-07 | 8,410 | 8,450 | 8,210 | 8,330 | 286,000 | 8,330 |
| 2006-03-06 | 7,950 | 8,670 | 7,920 | 8,570 | 649,000 | 8,570 |
| 2006-03-03 | 8,130 | 8,270 | 7,820 | 7,880 | 364,000 | 7,880 |
| 2006-03-02 | 8,350 | 8,520 | 8,140 | 8,330 | 484,300 | 8,330 |
| 2006-03-01 | 8,100 | 8,600 | 7,860 | 8,450 | 640,900 | 8,450 |
| 2006-02-28 | 8,110 | 8,320 | 8,030 | 8,100 | 327,600 | 8,100 |
| 2006-02-27 | 8,820 | 9,070 | 8,100 | 8,100 | 691,000 | 8,100 |
| 2006-02-24 | 8,040 | 8,960 | 8,030 | 8,700 | 785,200 | 8,700 |
| 2006-02-23 | 7,910 | 8,070 | 7,900 | 8,020 | 276,100 | 8,020 |
| 2006-02-22 | 7,760 | 7,950 | 7,660 | 7,880 | 489,800 | 7,880 |
| 2006-02-21 | 7,430 | 8,000 | 7,430 | 7,960 | 836,400 | 7,960 |
| 2006-02-20 | 7,620 | 7,800 | 7,410 | 7,420 | 489,600 | 7,420 |
| 2006-02-17 | 7,760 | 7,870 | 7,610 | 7,700 | 417,900 | 7,700 |
| 2006-02-16 | 8,000 | 8,090 | 7,720 | 7,790 | 351,900 | 7,790 |
| 2006-02-15 | 8,490 | 8,500 | 8,030 | 8,090 | 360,000 | 8,090 |
| 2006-02-14 | 8,000 | 8,530 | 7,660 | 8,290 | 590,400 | 8,290 |
| 2006-02-13 | 8,200 | 8,330 | 8,010 | 8,040 | 496,200 | 8,040 |
| 2006-02-10 | 8,890 | 8,890 | 8,220 | 8,560 | 537,000 | 8,560 |
| 2006-02-09 | 9,270 | 9,300 | 8,870 | 8,950 | 328,700 | 8,950 |
| 2006-02-08 | 9,440 | 9,470 | 9,100 | 9,120 | 307,200 | 9,120 |
| 2006-02-07 | 9,510 | 9,580 | 9,390 | 9,540 | 310,000 | 9,540 |
| 2006-02-06 | 9,710 | 9,790 | 9,410 | 9,440 | 537,500 | 9,440 |
| 2006-02-03 | 9,410 | 9,650 | 9,320 | 9,620 | 427,500 | 9,620 |
| 2006-02-02 | 9,390 | 9,450 | 9,280 | 9,410 | 217,800 | 9,410 |
| 2006-02-01 | 9,410 | 9,580 | 9,080 | 9,190 | 347,700 | 9,190 |
| 2006-01-31 | 8,980 | 9,520 | 8,970 | 9,470 | 550,600 | 9,470 |
| 2006-01-30 | 9,240 | 9,240 | 8,950 | 8,970 | 598,400 | 8,970 |
| 2006-01-27 | 9,110 | 9,260 | 8,890 | 9,040 | 338,300 | 9,040 |
| 2006-01-26 | 8,950 | 9,080 | 8,860 | 8,920 | 201,400 | 8,920 |
| 2006-01-25 | 9,080 | 9,190 | 8,820 | 8,940 | 323,000 | 8,940 |
| 2006-01-24 | 8,900 | 9,180 | 8,810 | 9,010 | 405,200 | 9,010 |
| 2006-01-23 | 8,680 | 8,930 | 8,440 | 8,600 | 685,400 | 8,600 |
| 2006-01-20 | 9,760 | 9,840 | 8,960 | 9,080 | 536,800 | 9,080 |
| 2006-01-19 | 9,110 | 9,960 | 9,110 | 9,660 | 730,600 | 9,660 |
| 2006-01-18 | 8,700 | 9,400 | 8,530 | 9,100 | 1,522,100 | 9,100 |
| 2006-01-17 | 10,050 | 10,300 | 9,030 | 9,300 | 1,283,100 | 9,300 |
| 2006-01-16 | 10,900 | 10,900 | 10,610 | 10,610 | 207,200 | 10,610 |
| 2006-01-13 | 10,900 | 10,990 | 10,770 | 10,960 | 311,500 | 10,960 |
| 2006-01-12 | 11,000 | 11,000 | 10,760 | 10,860 | 310,500 | 10,860 |
| 2006-01-11 | 10,330 | 10,990 | 10,260 | 10,990 | 585,500 | 10,990 |
| 2006-01-10 | 10,700 | 10,770 | 10,500 | 10,530 | 398,400 | 10,530 |
| 2006-01-06 | 10,830 | 10,930 | 10,520 | 10,780 | 653,900 | 10,780 |
| 2006-01-05 | 11,280 | 11,290 | 10,930 | 11,070 | 405,000 | 11,070 |
| 2006-01-04 | 11,500 | 11,510 | 11,240 | 11,280 | 364,100 | 11,280 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
