9616 (株)共立メンテナンス 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 | 2,765 | 2,800 | 2,730 | 2,770 | 33,900 | 577.08 |
| 2006-12-28 | 2,700 | 2,820 | 2,690 | 2,765 | 128,100 | 576.04 |
| 2006-12-27 | 2,705 | 2,710 | 2,690 | 2,695 | 58,400 | 561.46 |
| 2006-12-26 | 2,730 | 2,750 | 2,675 | 2,690 | 85,900 | 560.42 |
| 2006-12-25 | 2,685 | 2,690 | 2,665 | 2,670 | 26,100 | 556.25 |
| 2006-12-22 | 2,705 | 2,705 | 2,690 | 2,695 | 29,700 | 561.46 |
| 2006-12-21 | 2,700 | 2,700 | 2,680 | 2,690 | 27,400 | 560.42 |
| 2006-12-20 | 2,670 | 2,700 | 2,670 | 2,700 | 37,500 | 562.50 |
| 2006-12-19 | 2,680 | 2,700 | 2,620 | 2,635 | 59,800 | 548.96 |
| 2006-12-18 | 2,735 | 2,740 | 2,690 | 2,695 | 55,900 | 561.46 |
| 2006-12-15 | 2,730 | 2,750 | 2,730 | 2,740 | 45,100 | 570.83 |
| 2006-12-14 | 2,700 | 2,710 | 2,685 | 2,695 | 28,900 | 561.46 |
| 2006-12-13 | 2,705 | 2,720 | 2,675 | 2,700 | 35,700 | 562.50 |
| 2006-12-12 | 2,700 | 2,725 | 2,685 | 2,700 | 34,400 | 562.50 |
| 2006-12-11 | 2,695 | 2,720 | 2,670 | 2,685 | 61,100 | 559.38 |
| 2006-12-08 | 2,675 | 2,690 | 2,650 | 2,660 | 33,800 | 554.17 |
| 2006-12-07 | 2,690 | 2,705 | 2,660 | 2,675 | 81,600 | 557.29 |
| 2006-12-06 | 2,695 | 2,700 | 2,665 | 2,685 | 35,900 | 559.38 |
| 2006-12-05 | 2,695 | 2,710 | 2,660 | 2,665 | 37,000 | 555.21 |
| 2006-12-04 | 2,685 | 2,690 | 2,655 | 2,685 | 29,500 | 559.38 |
| 2006-12-01 | 2,625 | 2,680 | 2,620 | 2,655 | 47,300 | 553.13 |
| 2006-11-30 | 2,615 | 2,625 | 2,595 | 2,600 | 39,700 | 541.67 |
| 2006-11-29 | 2,530 | 2,590 | 2,520 | 2,585 | 71,900 | 538.54 |
| 2006-11-28 | 2,420 | 2,520 | 2,420 | 2,520 | 40,200 | 525 |
| 2006-11-27 | 2,460 | 2,480 | 2,440 | 2,455 | 58,400 | 511.46 |
| 2006-11-24 | 2,530 | 2,530 | 2,455 | 2,455 | 44,100 | 511.46 |
| 2006-11-22 | 2,400 | 2,515 | 2,385 | 2,505 | 69,000 | 521.88 |
| 2006-11-21 | 2,400 | 2,475 | 2,400 | 2,415 | 51,300 | 503.13 |
| 2006-11-20 | 2,515 | 2,545 | 2,410 | 2,440 | 101,300 | 508.33 |
| 2006-11-17 | 2,600 | 2,610 | 2,520 | 2,530 | 73,200 | 527.08 |
| 2006-11-16 | 2,680 | 2,685 | 2,630 | 2,635 | 44,800 | 548.96 |
| 2006-11-15 | 2,750 | 2,800 | 2,665 | 2,695 | 110,800 | 561.46 |
| 2006-11-14 | 2,670 | 2,745 | 2,670 | 2,725 | 62,300 | 567.71 |
| 2006-11-13 | 2,675 | 2,700 | 2,640 | 2,645 | 31,500 | 551.04 |
| 2006-11-10 | 2,665 | 2,680 | 2,610 | 2,660 | 43,200 | 554.17 |
| 2006-11-09 | 2,665 | 2,685 | 2,625 | 2,655 | 43,900 | 553.13 |
| 2006-11-08 | 2,780 | 2,780 | 2,705 | 2,705 | 31,500 | 563.54 |
| 2006-11-07 | 2,800 | 2,800 | 2,770 | 2,780 | 25,300 | 579.17 |
| 2006-11-06 | 2,800 | 2,800 | 2,755 | 2,775 | 33,300 | 578.13 |
| 2006-11-02 | 2,740 | 2,775 | 2,730 | 2,765 | 70,700 | 576.04 |
| 2006-11-01 | 2,755 | 2,760 | 2,690 | 2,730 | 80,100 | 568.75 |
| 2006-10-31 | 2,725 | 2,790 | 2,685 | 2,760 | 47,500 | 575 |
| 2006-10-30 | 2,780 | 2,805 | 2,740 | 2,740 | 41,700 | 570.83 |
| 2006-10-27 | 2,855 | 2,855 | 2,800 | 2,815 | 17,600 | 586.46 |
| 2006-10-26 | 2,815 | 2,855 | 2,780 | 2,835 | 27,600 | 590.63 |
| 2006-10-25 | 2,830 | 2,850 | 2,765 | 2,780 | 39,600 | 579.17 |
| 2006-10-24 | 2,880 | 2,880 | 2,805 | 2,835 | 73,300 | 590.63 |
| 2006-10-23 | 2,740 | 2,870 | 2,735 | 2,840 | 152,000 | 591.67 |
| 2006-10-20 | 2,725 | 2,730 | 2,705 | 2,725 | 55,300 | 567.71 |
| 2006-10-19 | 2,670 | 2,735 | 2,660 | 2,685 | 54,500 | 559.38 |
| 2006-10-18 | 2,620 | 2,655 | 2,605 | 2,650 | 26,100 | 552.08 |
| 2006-10-17 | 2,665 | 2,665 | 2,630 | 2,645 | 53,300 | 551.04 |
| 2006-10-16 | 2,545 | 2,640 | 2,530 | 2,625 | 69,000 | 546.88 |
| 2006-10-13 | 2,500 | 2,540 | 2,475 | 2,510 | 74,600 | 522.92 |
| 2006-10-12 | 2,505 | 2,530 | 2,480 | 2,485 | 56,800 | 517.71 |
| 2006-10-11 | 2,600 | 2,600 | 2,515 | 2,520 | 44,600 | 525 |
| 2006-10-10 | 2,615 | 2,630 | 2,580 | 2,610 | 32,200 | 543.75 |
| 2006-10-06 | 2,690 | 2,705 | 2,655 | 2,655 | 20,600 | 553.13 |
| 2006-10-05 | 2,705 | 2,750 | 2,670 | 2,675 | 74,300 | 557.29 |
| 2006-10-04 | 2,735 | 2,750 | 2,650 | 2,650 | 60,200 | 552.08 |
| 2006-10-03 | 2,750 | 2,750 | 2,720 | 2,720 | 23,500 | 566.67 |
| 2006-10-02 | 2,750 | 2,780 | 2,725 | 2,750 | 51,000 | 572.92 |
| 2006-09-29 | 2,680 | 2,750 | 2,670 | 2,735 | 28,700 | 569.79 |
| 2006-09-28 | 2,670 | 2,700 | 2,645 | 2,700 | 58,800 | 562.50 |
| 2006-09-27 | 2,570 | 2,670 | 2,555 | 2,660 | 174,300 | 554.17 |
| 2006-09-26 | 2,570 | 2,595 | 2,490 | 2,530 | 99,600 | 527.08 |
| 2006-09-25 | 3,100 | 3,110 | 3,030 | 3,100 | 119,600 | 538.19 |
| 2006-09-22 | 3,090 | 3,140 | 3,080 | 3,110 | 61,800 | 539.93 |
| 2006-09-21 | 3,170 | 3,180 | 3,050 | 3,090 | 46,300 | 536.46 |
| 2006-09-20 | 3,210 | 3,210 | 3,160 | 3,160 | 26,700 | 548.61 |
| 2006-09-19 | 3,260 | 3,270 | 3,200 | 3,200 | 29,800 | 555.56 |
| 2006-09-15 | 3,200 | 3,230 | 3,160 | 3,220 | 51,800 | 559.03 |
| 2006-09-14 | 3,210 | 3,210 | 3,120 | 3,170 | 81,400 | 550.35 |
| 2006-09-13 | 3,380 | 3,390 | 3,210 | 3,220 | 92,000 | 559.03 |
| 2006-09-12 | 3,410 | 3,410 | 3,360 | 3,380 | 45,900 | 586.81 |
| 2006-09-11 | 3,400 | 3,420 | 3,400 | 3,400 | 35,700 | 590.28 |
| 2006-09-08 | 3,400 | 3,420 | 3,360 | 3,390 | 104,200 | 588.54 |
| 2006-09-07 | 3,520 | 3,520 | 3,430 | 3,430 | 81,400 | 595.49 |
| 2006-09-06 | 3,590 | 3,590 | 3,530 | 3,540 | 33,100 | 614.58 |
| 2006-09-05 | 3,600 | 3,600 | 3,520 | 3,560 | 54,700 | 618.06 |
| 2006-09-04 | 3,610 | 3,630 | 3,610 | 3,620 | 38,300 | 628.47 |
| 2006-09-01 | 3,560 | 3,580 | 3,540 | 3,560 | 36,400 | 618.06 |
| 2006-08-31 | 3,500 | 3,550 | 3,480 | 3,550 | 58,300 | 616.32 |
| 2006-08-30 | 3,490 | 3,520 | 3,470 | 3,490 | 23,500 | 605.90 |
| 2006-08-29 | 3,450 | 3,520 | 3,450 | 3,470 | 35,900 | 602.43 |
| 2006-08-28 | 3,570 | 3,570 | 3,410 | 3,410 | 63,700 | 592.01 |
| 2006-08-25 | 3,580 | 3,580 | 3,520 | 3,540 | 50,300 | 614.58 |
| 2006-08-24 | 3,640 | 3,640 | 3,550 | 3,570 | 42,200 | 619.79 |
| 2006-08-23 | 3,610 | 3,650 | 3,590 | 3,640 | 20,700 | 631.94 |
| 2006-08-22 | 3,620 | 3,630 | 3,560 | 3,600 | 48,500 | 625 |
| 2006-08-21 | 3,620 | 3,650 | 3,590 | 3,630 | 53,300 | 630.21 |
| 2006-08-18 | 3,670 | 3,680 | 3,600 | 3,620 | 89,400 | 628.47 |
| 2006-08-17 | 3,630 | 3,680 | 3,600 | 3,630 | 114,200 | 630.21 |
| 2006-08-16 | 3,500 | 3,590 | 3,500 | 3,580 | 78,100 | 621.53 |
| 2006-08-15 | 3,440 | 3,470 | 3,410 | 3,470 | 29,700 | 602.43 |
| 2006-08-14 | 3,450 | 3,450 | 3,370 | 3,430 | 42,100 | 595.49 |
| 2006-08-11 | 3,460 | 3,480 | 3,410 | 3,430 | 59,300 | 595.49 |
| 2006-08-10 | 3,370 | 3,490 | 3,370 | 3,490 | 119,800 | 605.90 |
| 2006-08-09 | 3,350 | 3,370 | 3,260 | 3,340 | 58,200 | 579.86 |
| 2006-08-08 | 3,370 | 3,370 | 3,330 | 3,340 | 19,100 | 579.86 |
| 2006-08-07 | 3,410 | 3,430 | 3,310 | 3,320 | 89,800 | 576.39 |
| 2006-08-04 | 3,450 | 3,470 | 3,380 | 3,400 | 55,000 | 590.28 |
| 2006-08-03 | 3,480 | 3,500 | 3,420 | 3,440 | 68,600 | 597.22 |
| 2006-08-02 | 3,420 | 3,510 | 3,400 | 3,500 | 132,400 | 607.64 |
| 2006-08-01 | 3,460 | 3,500 | 3,390 | 3,390 | 96,100 | 588.54 |
| 2006-07-31 | 3,540 | 3,550 | 3,440 | 3,450 | 97,200 | 598.96 |
| 2006-07-28 | 3,400 | 3,490 | 3,400 | 3,450 | 112,500 | 598.96 |
| 2006-07-27 | 3,420 | 3,440 | 3,350 | 3,390 | 68,000 | 588.54 |
| 2006-07-26 | 3,540 | 3,540 | 3,420 | 3,440 | 69,500 | 597.22 |
| 2006-07-25 | 3,680 | 3,680 | 3,490 | 3,530 | 90,400 | 612.85 |
| 2006-07-24 | 3,610 | 3,610 | 3,450 | 3,530 | 69,600 | 612.85 |
| 2006-07-21 | 3,720 | 3,720 | 3,640 | 3,660 | 45,000 | 635.42 |
| 2006-07-20 | 3,820 | 3,830 | 3,670 | 3,730 | 64,300 | 647.57 |
| 2006-07-19 | 3,720 | 3,730 | 3,590 | 3,610 | 60,600 | 626.74 |
| 2006-07-18 | 3,860 | 3,920 | 3,620 | 3,670 | 97,700 | 637.15 |
| 2006-07-14 | 4,030 | 4,050 | 3,920 | 3,940 | 40,500 | 684.03 |
| 2006-07-13 | 4,090 | 4,180 | 4,030 | 4,030 | 35,400 | 699.65 |
| 2006-07-12 | 4,200 | 4,210 | 4,080 | 4,090 | 20,700 | 710.07 |
| 2006-07-11 | 4,250 | 4,260 | 4,170 | 4,200 | 26,200 | 729.17 |
| 2006-07-10 | 4,160 | 4,180 | 4,110 | 4,160 | 46,000 | 722.22 |
| 2006-07-07 | 4,340 | 4,360 | 4,220 | 4,250 | 46,200 | 737.85 |
| 2006-07-06 | 4,490 | 4,490 | 4,330 | 4,350 | 40,600 | 755.21 |
| 2006-07-05 | 4,470 | 4,550 | 4,390 | 4,510 | 52,000 | 782.99 |
| 2006-07-04 | 4,480 | 4,530 | 4,440 | 4,520 | 72,300 | 784.72 |
| 2006-07-03 | 4,370 | 4,430 | 4,340 | 4,390 | 56,100 | 762.15 |
| 2006-06-30 | 4,160 | 4,310 | 4,140 | 4,290 | 44,700 | 744.79 |
| 2006-06-29 | 4,080 | 4,130 | 4,050 | 4,070 | 54,200 | 706.60 |
| 2006-06-28 | 4,100 | 4,130 | 4,040 | 4,100 | 21,000 | 711.81 |
| 2006-06-27 | 4,160 | 4,180 | 4,140 | 4,150 | 21,600 | 720.49 |
| 2006-06-26 | 4,100 | 4,200 | 4,010 | 4,150 | 28,100 | 720.49 |
| 2006-06-23 | 4,000 | 4,080 | 3,950 | 4,070 | 25,800 | 706.60 |
| 2006-06-22 | 4,030 | 4,050 | 4,010 | 4,020 | 27,700 | 697.92 |
| 2006-06-21 | 4,050 | 4,070 | 3,990 | 4,030 | 46,600 | 699.65 |
| 2006-06-20 | 4,050 | 4,050 | 3,980 | 4,030 | 44,500 | 699.65 |
| 2006-06-19 | 4,000 | 4,070 | 3,950 | 4,020 | 32,400 | 697.92 |
| 2006-06-16 | 3,960 | 4,080 | 3,960 | 4,010 | 42,800 | 696.18 |
| 2006-06-15 | 3,790 | 3,880 | 3,740 | 3,870 | 39,900 | 671.88 |
| 2006-06-14 | 3,570 | 3,720 | 3,560 | 3,650 | 58,500 | 633.68 |
| 2006-06-13 | 3,820 | 3,820 | 3,670 | 3,670 | 37,300 | 637.15 |
| 2006-06-12 | 3,690 | 3,850 | 3,620 | 3,810 | 45,900 | 661.46 |
| 2006-06-09 | 3,630 | 3,760 | 3,580 | 3,680 | 72,000 | 638.89 |
| 2006-06-08 | 3,720 | 3,750 | 3,620 | 3,660 | 33,100 | 635.42 |
| 2006-06-07 | 3,990 | 4,040 | 3,800 | 3,820 | 59,000 | 663.19 |
| 2006-06-06 | 4,090 | 4,090 | 3,970 | 3,980 | 29,700 | 690.97 |
| 2006-06-05 | 4,030 | 4,140 | 4,020 | 4,090 | 34,300 | 710.07 |
| 2006-06-02 | 4,050 | 4,080 | 3,900 | 4,080 | 68,100 | 708.33 |
| 2006-06-01 | 4,060 | 4,070 | 4,000 | 4,010 | 32,400 | 696.18 |
| 2006-05-31 | 4,030 | 4,050 | 4,020 | 4,020 | 29,800 | 697.92 |
| 2006-05-30 | 4,010 | 4,100 | 3,990 | 4,080 | 57,800 | 708.33 |
| 2006-05-29 | 4,130 | 4,170 | 4,020 | 4,040 | 52,500 | 701.39 |
| 2006-05-26 | 4,000 | 4,090 | 4,000 | 4,080 | 61,800 | 708.33 |
| 2006-05-25 | 4,070 | 4,130 | 3,990 | 4,010 | 98,900 | 696.18 |
| 2006-05-24 | 4,280 | 4,280 | 4,100 | 4,120 | 75,900 | 715.28 |
| 2006-05-23 | 4,140 | 4,240 | 4,090 | 4,180 | 67,600 | 725.69 |
| 2006-05-22 | 4,220 | 4,290 | 4,070 | 4,150 | 110,600 | 720.49 |
| 2006-05-19 | 4,100 | 4,140 | 4,000 | 4,070 | 95,400 | 706.60 |
| 2006-05-18 | 4,100 | 4,210 | 4,020 | 4,100 | 94,000 | 711.81 |
| 2006-05-17 | 4,310 | 4,340 | 4,020 | 4,240 | 122,000 | 736.11 |
| 2006-05-16 | 4,630 | 4,630 | 4,330 | 4,450 | 108,800 | 772.57 |
| 2006-05-15 | 4,410 | 4,750 | 4,410 | 4,740 | 117,400 | 822.92 |
| 2006-05-12 | 4,290 | 4,450 | 4,270 | 4,420 | 50,300 | 767.36 |
| 2006-05-11 | 4,400 | 4,420 | 4,320 | 4,360 | 24,200 | 756.94 |
| 2006-05-10 | 4,450 | 4,490 | 4,340 | 4,410 | 65,900 | 765.63 |
| 2006-05-09 | 4,460 | 4,580 | 4,360 | 4,410 | 96,500 | 765.63 |
| 2006-05-08 | 4,280 | 4,500 | 4,260 | 4,440 | 113,200 | 770.83 |
| 2006-05-02 | 4,300 | 4,310 | 4,200 | 4,230 | 69,100 | 734.38 |
| 2006-05-01 | 4,410 | 4,430 | 4,280 | 4,320 | 49,700 | 750 |
| 2006-04-28 | 4,520 | 4,520 | 4,390 | 4,500 | 31,500 | 781.25 |
| 2006-04-27 | 4,430 | 4,610 | 4,430 | 4,570 | 78,100 | 793.40 |
| 2006-04-26 | 4,360 | 4,400 | 4,340 | 4,380 | 29,600 | 760.42 |
| 2006-04-25 | 4,160 | 4,380 | 4,150 | 4,310 | 34,300 | 748.26 |
| 2006-04-24 | 4,280 | 4,280 | 4,150 | 4,180 | 47,700 | 725.69 |
| 2006-04-21 | 4,300 | 4,410 | 4,300 | 4,330 | 68,000 | 751.74 |
| 2006-04-20 | 4,470 | 4,490 | 4,330 | 4,370 | 77,400 | 758.68 |
| 2006-04-19 | 4,570 | 4,610 | 4,500 | 4,500 | 18,800 | 781.25 |
| 2006-04-18 | 4,500 | 4,600 | 4,480 | 4,580 | 22,400 | 795.14 |
| 2006-04-17 | 4,740 | 4,740 | 4,460 | 4,500 | 41,200 | 781.25 |
| 2006-04-14 | 4,710 | 4,710 | 4,680 | 4,690 | 12,200 | 814.24 |
| 2006-04-13 | 4,670 | 4,730 | 4,630 | 4,650 | 35,200 | 807.29 |
| 2006-04-12 | 4,740 | 4,740 | 4,620 | 4,670 | 66,400 | 810.76 |
| 2006-04-11 | 4,770 | 4,820 | 4,660 | 4,790 | 54,800 | 831.60 |
| 2006-04-10 | 4,690 | 4,820 | 4,650 | 4,790 | 30,800 | 831.60 |
| 2006-04-07 | 4,750 | 4,760 | 4,630 | 4,700 | 84,400 | 815.97 |
| 2006-04-06 | 4,790 | 4,870 | 4,760 | 4,790 | 55,500 | 831.60 |
| 2006-04-05 | 4,910 | 4,940 | 4,800 | 4,810 | 41,900 | 835.07 |
| 2006-04-04 | 4,940 | 5,010 | 4,880 | 4,950 | 58,900 | 859.38 |
| 2006-04-03 | 4,900 | 5,010 | 4,880 | 4,930 | 90,900 | 855.90 |
| 2006-03-31 | 4,640 | 4,950 | 4,600 | 4,920 | 98,000 | 854.17 |
| 2006-03-30 | 4,590 | 4,670 | 4,510 | 4,640 | 71,100 | 805.56 |
| 2006-03-29 | 4,590 | 4,590 | 4,480 | 4,550 | 74,100 | 789.93 |
| 2006-03-28 | 4,620 | 4,640 | 4,600 | 4,600 | 42,500 | 798.61 |
| 2006-03-27 | 4,660 | 4,760 | 4,570 | 4,610 | 52,000 | 800.35 |
| 2006-03-24 | 4,650 | 4,720 | 4,630 | 4,640 | 31,700 | 805.56 |
| 2006-03-23 | 4,840 | 4,840 | 4,630 | 4,650 | 39,400 | 807.29 |
| 2006-03-22 | 4,770 | 4,830 | 4,770 | 4,830 | 25,100 | 838.54 |
| 2006-03-20 | 4,750 | 4,840 | 4,750 | 4,780 | 49,500 | 829.86 |
| 2006-03-17 | 4,620 | 4,830 | 4,580 | 4,750 | 89,300 | 824.65 |
| 2006-03-16 | 4,710 | 4,720 | 4,560 | 4,610 | 48,300 | 800.35 |
| 2006-03-15 | 4,710 | 4,930 | 4,650 | 4,720 | 99,500 | 819.44 |
| 2006-03-14 | 4,830 | 4,830 | 4,640 | 4,810 | 92,400 | 835.07 |
| 2006-03-13 | 4,600 | 4,990 | 4,580 | 4,860 | 141,100 | 843.75 |
| 2006-03-10 | 4,450 | 4,570 | 4,360 | 4,520 | 114,600 | 784.72 |
| 2006-03-09 | 3,950 | 4,460 | 3,950 | 4,430 | 136,500 | 769.10 |
| 2006-03-08 | 3,910 | 3,990 | 3,900 | 3,960 | 41,300 | 687.50 |
| 2006-03-07 | 4,060 | 4,120 | 3,980 | 4,060 | 38,600 | 704.86 |
| 2006-03-06 | 4,030 | 4,080 | 3,950 | 4,060 | 37,100 | 704.86 |
| 2006-03-03 | 3,940 | 4,010 | 3,900 | 3,940 | 113,200 | 684.03 |
| 2006-03-02 | 4,190 | 4,240 | 4,040 | 4,040 | 73,000 | 701.39 |
| 2006-03-01 | 4,480 | 4,480 | 4,140 | 4,180 | 92,600 | 725.69 |
| 2006-02-28 | 4,410 | 4,600 | 4,260 | 4,550 | 99,500 | 789.93 |
| 2006-02-27 | 4,350 | 4,470 | 4,300 | 4,360 | 96,800 | 756.94 |
| 2006-02-24 | 4,150 | 4,260 | 4,080 | 4,250 | 38,800 | 737.85 |
| 2006-02-23 | 4,050 | 4,200 | 4,020 | 4,160 | 58,400 | 722.22 |
| 2006-02-22 | 4,080 | 4,170 | 4,020 | 4,040 | 42,800 | 701.39 |
| 2006-02-21 | 3,810 | 4,130 | 3,800 | 4,080 | 62,300 | 708.33 |
| 2006-02-20 | 4,000 | 4,090 | 3,830 | 3,860 | 73,800 | 670.14 |
| 2006-02-17 | 4,340 | 4,340 | 3,970 | 4,030 | 116,500 | 699.65 |
| 2006-02-16 | 4,240 | 4,360 | 4,120 | 4,290 | 66,000 | 744.79 |
| 2006-02-15 | 4,270 | 4,330 | 4,100 | 4,210 | 103,100 | 730.90 |
| 2006-02-14 | 4,340 | 4,340 | 4,010 | 4,120 | 152,900 | 715.28 |
| 2006-02-13 | 4,760 | 4,760 | 4,270 | 4,340 | 106,500 | 753.47 |
| 2006-02-10 | 5,030 | 5,030 | 4,630 | 4,770 | 72,300 | 828.13 |
| 2006-02-09 | 5,090 | 5,140 | 5,000 | 5,020 | 41,400 | 871.53 |
| 2006-02-08 | 5,110 | 5,170 | 5,010 | 5,010 | 58,000 | 869.79 |
| 2006-02-07 | 5,050 | 5,150 | 5,040 | 5,120 | 58,700 | 888.89 |
| 2006-02-06 | 5,040 | 5,110 | 5,030 | 5,030 | 36,000 | 873.26 |
| 2006-02-03 | 5,050 | 5,140 | 5,040 | 5,090 | 28,400 | 883.68 |
| 2006-02-02 | 5,130 | 5,130 | 5,050 | 5,050 | 30,700 | 876.74 |
| 2006-02-01 | 5,250 | 5,300 | 5,050 | 5,060 | 70,700 | 878.47 |
| 2006-01-31 | 5,170 | 5,400 | 5,160 | 5,400 | 57,000 | 937.50 |
| 2006-01-30 | 5,100 | 5,270 | 5,040 | 5,240 | 55,600 | 909.72 |
| 2006-01-27 | 5,010 | 5,090 | 4,960 | 5,040 | 58,800 | 875 |
| 2006-01-26 | 4,940 | 5,040 | 4,940 | 5,000 | 44,100 | 868.06 |
| 2006-01-25 | 4,800 | 4,930 | 4,760 | 4,890 | 38,300 | 848.96 |
| 2006-01-24 | 4,430 | 4,850 | 4,430 | 4,760 | 69,600 | 826.39 |
| 2006-01-23 | 4,450 | 4,750 | 4,400 | 4,530 | 53,100 | 786.46 |
| 2006-01-20 | 4,750 | 4,970 | 4,630 | 4,700 | 48,800 | 815.97 |
| 2006-01-19 | 4,770 | 4,800 | 4,620 | 4,720 | 52,400 | 819.44 |
| 2006-01-18 | 4,920 | 4,940 | 4,040 | 4,770 | 130,000 | 828.13 |
| 2006-01-17 | 4,910 | 5,130 | 4,900 | 5,030 | 99,400 | 873.26 |
| 2006-01-16 | 4,920 | 5,100 | 4,890 | 5,060 | 103,200 | 878.47 |
| 2006-01-13 | 4,560 | 4,950 | 4,520 | 4,880 | 161,600 | 847.22 |
| 2006-01-12 | 4,580 | 4,580 | 4,480 | 4,550 | 118,600 | 789.93 |
| 2006-01-11 | 4,540 | 4,580 | 4,500 | 4,580 | 35,800 | 795.14 |
| 2006-01-10 | 4,550 | 4,640 | 4,540 | 4,540 | 40,200 | 788.19 |
| 2006-01-06 | 4,560 | 4,590 | 4,520 | 4,530 | 73,500 | 786.46 |
| 2006-01-05 | 4,630 | 4,660 | 4,580 | 4,630 | 39,700 | 803.82 |
| 2006-01-04 | 4,700 | 4,720 | 4,620 | 4,650 | 15,000 | 807.29 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
