9749 富士ソフト(株) 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 | 2,840 | 2,840 | 2,820 | 2,820 | 96,000 | 1,410 |
| 2006-12-28 | 2,780 | 2,825 | 2,770 | 2,810 | 322,500 | 1,405 |
| 2006-12-27 | 2,790 | 2,825 | 2,735 | 2,770 | 461,500 | 1,385 |
| 2006-12-26 | 2,700 | 2,835 | 2,700 | 2,830 | 513,500 | 1,415 |
| 2006-12-25 | 2,755 | 2,755 | 2,675 | 2,685 | 420,200 | 1,342.50 |
| 2006-12-22 | 2,710 | 2,760 | 2,675 | 2,750 | 325,200 | 1,375 |
| 2006-12-21 | 2,790 | 2,790 | 2,690 | 2,705 | 524,700 | 1,352.50 |
| 2006-12-20 | 2,790 | 2,815 | 2,745 | 2,760 | 503,500 | 1,380 |
| 2006-12-19 | 2,885 | 2,885 | 2,790 | 2,810 | 300,600 | 1,405 |
| 2006-12-18 | 2,915 | 2,915 | 2,840 | 2,880 | 152,700 | 1,440 |
| 2006-12-15 | 2,895 | 2,910 | 2,880 | 2,900 | 189,700 | 1,450 |
| 2006-12-14 | 2,895 | 2,925 | 2,885 | 2,915 | 287,600 | 1,457.50 |
| 2006-12-13 | 2,870 | 2,920 | 2,865 | 2,895 | 358,600 | 1,447.50 |
| 2006-12-12 | 2,850 | 2,910 | 2,850 | 2,900 | 355,900 | 1,450 |
| 2006-12-11 | 2,890 | 2,890 | 2,815 | 2,850 | 220,500 | 1,425 |
| 2006-12-08 | 2,860 | 2,860 | 2,835 | 2,850 | 203,900 | 1,425 |
| 2006-12-07 | 2,845 | 2,870 | 2,805 | 2,830 | 237,300 | 1,415 |
| 2006-12-06 | 2,870 | 2,890 | 2,835 | 2,855 | 416,700 | 1,427.50 |
| 2006-12-05 | 2,850 | 2,880 | 2,825 | 2,830 | 578,700 | 1,415 |
| 2006-12-04 | 2,785 | 2,865 | 2,770 | 2,845 | 390,200 | 1,422.50 |
| 2006-12-01 | 2,825 | 2,855 | 2,790 | 2,805 | 393,600 | 1,402.50 |
| 2006-11-30 | 2,780 | 2,820 | 2,760 | 2,800 | 672,500 | 1,400 |
| 2006-11-29 | 2,820 | 2,845 | 2,750 | 2,750 | 609,600 | 1,375 |
| 2006-11-28 | 2,730 | 2,855 | 2,710 | 2,840 | 416,100 | 1,420 |
| 2006-11-27 | 2,710 | 2,790 | 2,705 | 2,765 | 386,000 | 1,382.50 |
| 2006-11-24 | 2,770 | 2,775 | 2,685 | 2,740 | 381,700 | 1,370 |
| 2006-11-22 | 2,650 | 2,770 | 2,620 | 2,755 | 725,100 | 1,377.50 |
| 2006-11-21 | 2,780 | 2,825 | 2,635 | 2,655 | 782,000 | 1,327.50 |
| 2006-11-20 | 2,910 | 2,910 | 2,805 | 2,805 | 370,300 | 1,402.50 |
| 2006-11-17 | 2,900 | 2,920 | 2,855 | 2,875 | 424,300 | 1,437.50 |
| 2006-11-16 | 2,830 | 2,980 | 2,830 | 2,925 | 554,200 | 1,462.50 |
| 2006-11-15 | 2,940 | 2,950 | 2,815 | 2,820 | 467,600 | 1,410 |
| 2006-11-14 | 2,850 | 2,900 | 2,820 | 2,900 | 397,500 | 1,450 |
| 2006-11-13 | 2,875 | 2,890 | 2,725 | 2,800 | 1,058,800 | 1,400 |
| 2006-11-10 | 2,920 | 2,985 | 2,885 | 2,955 | 720,800 | 1,477.50 |
| 2006-11-09 | 2,820 | 2,910 | 2,790 | 2,910 | 647,600 | 1,455 |
| 2006-11-08 | 2,850 | 2,875 | 2,780 | 2,780 | 376,800 | 1,390 |
| 2006-11-07 | 2,900 | 2,915 | 2,875 | 2,885 | 265,400 | 1,442.50 |
| 2006-11-06 | 2,880 | 2,910 | 2,840 | 2,890 | 326,400 | 1,445 |
| 2006-11-02 | 2,900 | 2,930 | 2,865 | 2,875 | 311,300 | 1,437.50 |
| 2006-11-01 | 2,925 | 2,950 | 2,885 | 2,935 | 359,100 | 1,467.50 |
| 2006-10-31 | 2,890 | 3,010 | 2,855 | 2,945 | 1,113,600 | 1,472.50 |
| 2006-10-30 | 2,900 | 2,905 | 2,815 | 2,850 | 451,500 | 1,425 |
| 2006-10-27 | 2,970 | 2,975 | 2,915 | 2,920 | 428,700 | 1,460 |
| 2006-10-26 | 3,000 | 3,000 | 2,925 | 2,945 | 776,200 | 1,472.50 |
| 2006-10-25 | 2,985 | 3,040 | 2,965 | 2,995 | 1,359,700 | 1,497.50 |
| 2006-10-24 | 2,970 | 3,120 | 2,965 | 3,000 | 2,269,800 | 1,500 |
| 2006-10-23 | 3,320 | 3,410 | 3,310 | 3,370 | 534,700 | 1,685 |
| 2006-10-20 | 3,300 | 3,390 | 3,300 | 3,370 | 528,400 | 1,685 |
| 2006-10-19 | 3,310 | 3,310 | 3,270 | 3,290 | 490,300 | 1,645 |
| 2006-10-18 | 3,200 | 3,330 | 3,120 | 3,300 | 907,500 | 1,650 |
| 2006-10-17 | 3,020 | 3,230 | 3,020 | 3,200 | 1,044,200 | 1,600 |
| 2006-10-16 | 3,000 | 3,040 | 2,990 | 2,995 | 335,000 | 1,497.50 |
| 2006-10-13 | 2,960 | 2,990 | 2,945 | 2,985 | 357,000 | 1,492.50 |
| 2006-10-12 | 2,920 | 2,970 | 2,920 | 2,920 | 333,500 | 1,460 |
| 2006-10-11 | 3,060 | 3,060 | 2,900 | 2,920 | 759,000 | 1,460 |
| 2006-10-10 | 3,120 | 3,120 | 3,060 | 3,090 | 376,800 | 1,545 |
| 2006-10-06 | 3,040 | 3,150 | 3,030 | 3,140 | 1,180,300 | 1,570 |
| 2006-10-05 | 2,970 | 3,030 | 2,955 | 3,020 | 823,600 | 1,510 |
| 2006-10-04 | 3,060 | 3,060 | 2,970 | 2,975 | 668,000 | 1,487.50 |
| 2006-10-03 | 3,050 | 3,050 | 2,990 | 3,050 | 574,900 | 1,525 |
| 2006-10-02 | 3,080 | 3,110 | 3,030 | 3,040 | 461,100 | 1,520 |
| 2006-09-29 | 3,080 | 3,120 | 3,020 | 3,080 | 582,400 | 1,540 |
| 2006-09-28 | 3,160 | 3,160 | 2,985 | 3,030 | 1,100,000 | 1,515 |
| 2006-09-27 | 3,190 | 3,210 | 3,120 | 3,160 | 351,800 | 1,580 |
| 2006-09-26 | 3,180 | 3,200 | 3,130 | 3,140 | 153,200 | 1,570 |
| 2006-09-25 | 3,160 | 3,220 | 3,140 | 3,180 | 207,000 | 1,590 |
| 2006-09-22 | 3,200 | 3,240 | 3,170 | 3,180 | 182,400 | 1,590 |
| 2006-09-21 | 3,240 | 3,240 | 3,110 | 3,220 | 453,100 | 1,610 |
| 2006-09-20 | 3,320 | 3,330 | 3,190 | 3,240 | 324,400 | 1,620 |
| 2006-09-19 | 3,270 | 3,340 | 3,260 | 3,310 | 252,000 | 1,655 |
| 2006-09-15 | 3,290 | 3,300 | 3,250 | 3,270 | 103,500 | 1,635 |
| 2006-09-14 | 3,220 | 3,260 | 3,200 | 3,250 | 213,100 | 1,625 |
| 2006-09-13 | 3,370 | 3,370 | 3,280 | 3,290 | 182,800 | 1,645 |
| 2006-09-12 | 3,400 | 3,420 | 3,270 | 3,300 | 280,100 | 1,650 |
| 2006-09-11 | 3,420 | 3,440 | 3,390 | 3,390 | 155,900 | 1,695 |
| 2006-09-08 | 3,460 | 3,480 | 3,420 | 3,470 | 150,400 | 1,735 |
| 2006-09-07 | 3,380 | 3,460 | 3,350 | 3,430 | 300,000 | 1,715 |
| 2006-09-06 | 3,370 | 3,420 | 3,350 | 3,380 | 514,300 | 1,690 |
| 2006-09-05 | 3,440 | 3,450 | 3,410 | 3,450 | 188,400 | 1,725 |
| 2006-09-04 | 3,440 | 3,490 | 3,440 | 3,490 | 115,400 | 1,745 |
| 2006-09-01 | 3,440 | 3,450 | 3,420 | 3,430 | 108,000 | 1,715 |
| 2006-08-31 | 3,460 | 3,460 | 3,420 | 3,460 | 66,900 | 1,730 |
| 2006-08-30 | 3,460 | 3,470 | 3,420 | 3,430 | 60,800 | 1,715 |
| 2006-08-29 | 3,420 | 3,480 | 3,410 | 3,450 | 156,600 | 1,725 |
| 2006-08-28 | 3,430 | 3,450 | 3,380 | 3,400 | 208,200 | 1,700 |
| 2006-08-25 | 3,410 | 3,470 | 3,340 | 3,420 | 252,100 | 1,710 |
| 2006-08-24 | 3,420 | 3,490 | 3,420 | 3,430 | 162,900 | 1,715 |
| 2006-08-23 | 3,490 | 3,500 | 3,440 | 3,450 | 107,400 | 1,725 |
| 2006-08-22 | 3,490 | 3,520 | 3,450 | 3,480 | 138,200 | 1,740 |
| 2006-08-21 | 3,470 | 3,510 | 3,470 | 3,500 | 141,300 | 1,750 |
| 2006-08-18 | 3,520 | 3,530 | 3,480 | 3,520 | 137,600 | 1,760 |
| 2006-08-17 | 3,460 | 3,510 | 3,450 | 3,490 | 263,700 | 1,745 |
| 2006-08-16 | 3,510 | 3,530 | 3,440 | 3,460 | 299,300 | 1,730 |
| 2006-08-15 | 3,410 | 3,510 | 3,390 | 3,480 | 426,200 | 1,740 |
| 2006-08-14 | 3,250 | 3,430 | 3,250 | 3,410 | 368,900 | 1,705 |
| 2006-08-11 | 3,250 | 3,280 | 3,220 | 3,260 | 273,400 | 1,630 |
| 2006-08-10 | 3,250 | 3,250 | 3,170 | 3,200 | 411,300 | 1,600 |
| 2006-08-09 | 3,210 | 3,310 | 3,200 | 3,270 | 541,000 | 1,635 |
| 2006-08-08 | 3,250 | 3,290 | 3,130 | 3,170 | 735,300 | 1,585 |
| 2006-08-07 | 3,460 | 3,460 | 3,230 | 3,290 | 788,300 | 1,645 |
| 2006-08-04 | 3,590 | 3,620 | 3,390 | 3,430 | 1,182,400 | 1,715 |
| 2006-08-03 | 3,830 | 3,890 | 3,830 | 3,890 | 158,100 | 1,945 |
| 2006-08-02 | 3,780 | 3,870 | 3,740 | 3,870 | 178,400 | 1,935 |
| 2006-08-01 | 3,810 | 3,810 | 3,770 | 3,800 | 76,500 | 1,900 |
| 2006-07-31 | 3,790 | 3,880 | 3,780 | 3,820 | 278,300 | 1,910 |
| 2006-07-28 | 3,590 | 3,770 | 3,520 | 3,730 | 214,900 | 1,865 |
| 2006-07-27 | 3,580 | 3,580 | 3,480 | 3,580 | 257,500 | 1,790 |
| 2006-07-26 | 3,600 | 3,690 | 3,600 | 3,630 | 312,200 | 1,815 |
| 2006-07-25 | 3,470 | 3,510 | 3,450 | 3,470 | 193,300 | 1,735 |
| 2006-07-24 | 3,480 | 3,520 | 3,410 | 3,480 | 223,100 | 1,740 |
| 2006-07-21 | 3,640 | 3,690 | 3,540 | 3,580 | 271,500 | 1,790 |
| 2006-07-20 | 3,470 | 3,610 | 3,430 | 3,590 | 250,100 | 1,795 |
| 2006-07-19 | 3,430 | 3,490 | 3,360 | 3,370 | 294,900 | 1,685 |
| 2006-07-18 | 3,570 | 3,650 | 3,440 | 3,480 | 347,600 | 1,740 |
| 2006-07-14 | 3,680 | 3,750 | 3,640 | 3,710 | 207,100 | 1,855 |
| 2006-07-13 | 3,740 | 3,780 | 3,690 | 3,730 | 197,100 | 1,865 |
| 2006-07-12 | 3,880 | 3,880 | 3,770 | 3,810 | 159,800 | 1,905 |
| 2006-07-11 | 3,910 | 3,930 | 3,880 | 3,890 | 208,900 | 1,945 |
| 2006-07-10 | 3,800 | 3,890 | 3,760 | 3,880 | 318,100 | 1,940 |
| 2006-07-07 | 3,810 | 3,820 | 3,770 | 3,790 | 125,700 | 1,895 |
| 2006-07-06 | 3,800 | 3,810 | 3,750 | 3,770 | 128,600 | 1,885 |
| 2006-07-05 | 3,700 | 3,830 | 3,700 | 3,800 | 244,000 | 1,900 |
| 2006-07-04 | 3,790 | 3,800 | 3,760 | 3,800 | 102,000 | 1,900 |
| 2006-07-03 | 3,790 | 3,790 | 3,730 | 3,730 | 138,400 | 1,865 |
| 2006-06-30 | 3,800 | 3,800 | 3,720 | 3,770 | 99,000 | 1,885 |
| 2006-06-29 | 3,620 | 3,730 | 3,620 | 3,690 | 141,700 | 1,845 |
| 2006-06-28 | 3,650 | 3,730 | 3,620 | 3,630 | 287,800 | 1,815 |
| 2006-06-27 | 3,710 | 3,800 | 3,660 | 3,760 | 204,600 | 1,880 |
| 2006-06-26 | 3,770 | 3,850 | 3,720 | 3,760 | 317,000 | 1,880 |
| 2006-06-23 | 3,590 | 3,770 | 3,590 | 3,760 | 457,500 | 1,880 |
| 2006-06-22 | 3,550 | 3,580 | 3,500 | 3,560 | 171,400 | 1,780 |
| 2006-06-21 | 3,580 | 3,620 | 3,530 | 3,580 | 85,000 | 1,790 |
| 2006-06-20 | 3,590 | 3,680 | 3,580 | 3,600 | 101,900 | 1,800 |
| 2006-06-19 | 3,610 | 3,690 | 3,580 | 3,640 | 236,800 | 1,820 |
| 2006-06-16 | 3,670 | 3,720 | 3,630 | 3,710 | 277,500 | 1,855 |
| 2006-06-15 | 3,530 | 3,630 | 3,490 | 3,590 | 298,800 | 1,795 |
| 2006-06-14 | 3,480 | 3,570 | 3,430 | 3,520 | 188,200 | 1,760 |
| 2006-06-13 | 3,430 | 3,530 | 3,400 | 3,490 | 222,600 | 1,745 |
| 2006-06-12 | 3,250 | 3,530 | 3,220 | 3,460 | 188,700 | 1,730 |
| 2006-06-09 | 3,310 | 3,370 | 3,200 | 3,290 | 377,700 | 1,645 |
| 2006-06-08 | 3,470 | 3,470 | 3,260 | 3,290 | 267,000 | 1,645 |
| 2006-06-07 | 3,410 | 3,520 | 3,390 | 3,430 | 203,900 | 1,715 |
| 2006-06-06 | 3,420 | 3,450 | 3,390 | 3,430 | 114,000 | 1,715 |
| 2006-06-05 | 3,450 | 3,520 | 3,360 | 3,470 | 196,600 | 1,735 |
| 2006-06-02 | 3,470 | 3,500 | 3,320 | 3,500 | 267,500 | 1,750 |
| 2006-06-01 | 3,610 | 3,620 | 3,430 | 3,440 | 220,500 | 1,720 |
| 2006-05-31 | 3,390 | 3,640 | 3,390 | 3,630 | 343,300 | 1,815 |
| 2006-05-30 | 3,500 | 3,520 | 3,450 | 3,450 | 117,300 | 1,725 |
| 2006-05-29 | 3,570 | 3,590 | 3,490 | 3,520 | 142,000 | 1,760 |
| 2006-05-26 | 3,510 | 3,610 | 3,500 | 3,570 | 237,300 | 1,785 |
| 2006-05-25 | 3,590 | 3,690 | 3,520 | 3,540 | 350,500 | 1,770 |
| 2006-05-24 | 3,550 | 3,760 | 3,540 | 3,650 | 429,900 | 1,825 |
| 2006-05-23 | 3,600 | 3,610 | 3,440 | 3,450 | 411,000 | 1,725 |
| 2006-05-22 | 3,750 | 3,790 | 3,600 | 3,660 | 318,100 | 1,830 |
| 2006-05-19 | 3,670 | 3,910 | 3,640 | 3,840 | 551,700 | 1,920 |
| 2006-05-18 | 3,410 | 3,650 | 3,400 | 3,630 | 526,800 | 1,815 |
| 2006-05-17 | 3,360 | 3,490 | 3,360 | 3,410 | 242,300 | 1,705 |
| 2006-05-16 | 3,560 | 3,670 | 3,360 | 3,380 | 250,400 | 1,690 |
| 2006-05-15 | 3,460 | 3,530 | 3,400 | 3,460 | 98,800 | 1,730 |
| 2006-05-12 | 3,630 | 3,630 | 3,500 | 3,510 | 187,300 | 1,755 |
| 2006-05-11 | 3,650 | 3,680 | 3,640 | 3,640 | 107,400 | 1,820 |
| 2006-05-10 | 3,640 | 3,690 | 3,630 | 3,630 | 152,700 | 1,815 |
| 2006-05-09 | 3,610 | 3,710 | 3,610 | 3,640 | 178,200 | 1,820 |
| 2006-05-08 | 3,600 | 3,680 | 3,550 | 3,630 | 186,500 | 1,815 |
| 2006-05-02 | 3,480 | 3,560 | 3,480 | 3,530 | 69,400 | 1,765 |
| 2006-05-01 | 3,580 | 3,580 | 3,490 | 3,500 | 79,300 | 1,750 |
| 2006-04-28 | 3,490 | 3,560 | 3,480 | 3,560 | 88,400 | 1,780 |
| 2006-04-27 | 3,520 | 3,600 | 3,520 | 3,550 | 78,000 | 1,775 |
| 2006-04-26 | 3,550 | 3,590 | 3,520 | 3,570 | 105,400 | 1,785 |
| 2006-04-25 | 3,500 | 3,580 | 3,500 | 3,570 | 231,400 | 1,785 |
| 2006-04-24 | 3,590 | 3,610 | 3,500 | 3,520 | 253,900 | 1,760 |
| 2006-04-21 | 3,800 | 3,820 | 3,630 | 3,690 | 295,300 | 1,845 |
| 2006-04-20 | 3,780 | 3,800 | 3,710 | 3,780 | 351,200 | 1,890 |
| 2006-04-19 | 3,790 | 3,820 | 3,750 | 3,750 | 449,400 | 1,875 |
| 2006-04-18 | 3,510 | 3,720 | 3,510 | 3,710 | 265,400 | 1,855 |
| 2006-04-17 | 3,580 | 3,620 | 3,470 | 3,480 | 136,300 | 1,740 |
| 2006-04-14 | 3,590 | 3,640 | 3,570 | 3,630 | 144,900 | 1,815 |
| 2006-04-13 | 3,550 | 3,590 | 3,520 | 3,580 | 185,300 | 1,790 |
| 2006-04-12 | 3,530 | 3,580 | 3,470 | 3,540 | 269,700 | 1,770 |
| 2006-04-11 | 3,550 | 3,550 | 3,470 | 3,530 | 103,900 | 1,765 |
| 2006-04-10 | 3,550 | 3,570 | 3,490 | 3,540 | 175,100 | 1,770 |
| 2006-04-07 | 3,580 | 3,600 | 3,560 | 3,570 | 152,900 | 1,785 |
| 2006-04-06 | 3,490 | 3,550 | 3,490 | 3,550 | 84,800 | 1,775 |
| 2006-04-05 | 3,580 | 3,600 | 3,500 | 3,500 | 121,900 | 1,750 |
| 2006-04-04 | 3,620 | 3,660 | 3,520 | 3,530 | 176,700 | 1,765 |
| 2006-04-03 | 3,510 | 3,620 | 3,500 | 3,610 | 193,600 | 1,805 |
| 2006-03-31 | 3,480 | 3,500 | 3,450 | 3,500 | 121,900 | 1,750 |
| 2006-03-30 | 3,500 | 3,500 | 3,430 | 3,430 | 171,200 | 1,715 |
| 2006-03-29 | 3,320 | 3,460 | 3,280 | 3,460 | 303,800 | 1,730 |
| 2006-03-28 | 3,250 | 3,300 | 3,220 | 3,290 | 170,400 | 1,645 |
| 2006-03-27 | 3,250 | 3,270 | 3,190 | 3,210 | 157,900 | 1,605 |
| 2006-03-24 | 3,290 | 3,290 | 3,220 | 3,240 | 245,600 | 1,620 |
| 2006-03-23 | 3,350 | 3,360 | 3,240 | 3,300 | 221,100 | 1,650 |
| 2006-03-22 | 3,340 | 3,370 | 3,300 | 3,340 | 144,500 | 1,670 |
| 2006-03-20 | 3,210 | 3,340 | 3,210 | 3,330 | 145,800 | 1,665 |
| 2006-03-17 | 3,250 | 3,280 | 3,180 | 3,250 | 259,600 | 1,625 |
| 2006-03-16 | 3,280 | 3,320 | 3,260 | 3,260 | 126,100 | 1,630 |
| 2006-03-15 | 3,310 | 3,330 | 3,280 | 3,320 | 105,700 | 1,660 |
| 2006-03-14 | 3,310 | 3,310 | 3,270 | 3,280 | 153,900 | 1,640 |
| 2006-03-13 | 3,310 | 3,330 | 3,290 | 3,330 | 110,200 | 1,665 |
| 2006-03-10 | 3,240 | 3,300 | 3,220 | 3,280 | 155,100 | 1,640 |
| 2006-03-09 | 3,210 | 3,280 | 3,210 | 3,240 | 177,000 | 1,620 |
| 2006-03-08 | 3,170 | 3,210 | 3,140 | 3,210 | 236,600 | 1,605 |
| 2006-03-07 | 3,150 | 3,190 | 3,080 | 3,160 | 431,200 | 1,580 |
| 2006-03-06 | 3,170 | 3,220 | 3,160 | 3,190 | 299,200 | 1,595 |
| 2006-03-03 | 3,320 | 3,320 | 3,200 | 3,200 | 174,300 | 1,600 |
| 2006-03-02 | 3,390 | 3,430 | 3,300 | 3,310 | 313,400 | 1,655 |
| 2006-03-01 | 3,310 | 3,440 | 3,260 | 3,380 | 263,900 | 1,690 |
| 2006-02-28 | 3,410 | 3,410 | 3,280 | 3,310 | 206,600 | 1,655 |
| 2006-02-27 | 3,460 | 3,480 | 3,340 | 3,340 | 136,800 | 1,670 |
| 2006-02-24 | 3,310 | 3,460 | 3,310 | 3,430 | 306,400 | 1,715 |
| 2006-02-23 | 3,270 | 3,330 | 3,250 | 3,300 | 355,300 | 1,650 |
| 2006-02-22 | 3,390 | 3,390 | 3,240 | 3,250 | 364,500 | 1,625 |
| 2006-02-21 | 3,280 | 3,380 | 3,230 | 3,380 | 243,000 | 1,690 |
| 2006-02-20 | 3,250 | 3,270 | 3,110 | 3,190 | 323,400 | 1,595 |
| 2006-02-17 | 3,440 | 3,460 | 3,260 | 3,300 | 300,300 | 1,650 |
| 2006-02-16 | 3,470 | 3,500 | 3,420 | 3,480 | 226,400 | 1,740 |
| 2006-02-15 | 3,510 | 3,540 | 3,390 | 3,460 | 298,600 | 1,730 |
| 2006-02-14 | 3,250 | 3,510 | 3,210 | 3,490 | 589,900 | 1,745 |
| 2006-02-13 | 3,360 | 3,420 | 3,180 | 3,220 | 539,300 | 1,610 |
| 2006-02-10 | 3,560 | 3,590 | 3,160 | 3,360 | 519,700 | 1,680 |
| 2006-02-09 | 3,610 | 3,650 | 3,560 | 3,560 | 178,000 | 1,780 |
| 2006-02-08 | 3,580 | 3,650 | 3,520 | 3,580 | 425,600 | 1,790 |
| 2006-02-07 | 3,680 | 3,680 | 3,550 | 3,600 | 451,400 | 1,800 |
| 2006-02-06 | 3,730 | 3,750 | 3,650 | 3,680 | 283,700 | 1,840 |
| 2006-02-03 | 3,760 | 3,830 | 3,690 | 3,720 | 346,600 | 1,860 |
| 2006-02-02 | 3,850 | 3,940 | 3,820 | 3,860 | 226,700 | 1,930 |
| 2006-02-01 | 3,870 | 3,870 | 3,790 | 3,810 | 259,500 | 1,905 |
| 2006-01-31 | 4,050 | 4,050 | 3,920 | 3,920 | 211,300 | 1,960 |
| 2006-01-30 | 4,040 | 4,070 | 3,990 | 4,050 | 423,300 | 2,025 |
| 2006-01-27 | 3,770 | 3,900 | 3,720 | 3,890 | 221,100 | 1,945 |
| 2006-01-26 | 3,760 | 3,760 | 3,690 | 3,720 | 183,400 | 1,860 |
| 2006-01-25 | 3,670 | 3,740 | 3,600 | 3,710 | 312,200 | 1,855 |
| 2006-01-24 | 3,550 | 3,660 | 3,510 | 3,660 | 154,100 | 1,830 |
| 2006-01-23 | 3,450 | 3,570 | 3,450 | 3,500 | 186,600 | 1,750 |
| 2006-01-20 | 3,700 | 3,770 | 3,570 | 3,600 | 235,200 | 1,800 |
| 2006-01-19 | 3,510 | 3,700 | 3,430 | 3,660 | 493,600 | 1,830 |
| 2006-01-18 | 3,600 | 3,660 | 3,430 | 3,560 | 357,100 | 1,780 |
| 2006-01-17 | 3,840 | 3,890 | 3,690 | 3,720 | 510,700 | 1,860 |
| 2006-01-16 | 4,060 | 4,070 | 3,930 | 3,930 | 173,700 | 1,965 |
| 2006-01-13 | 3,930 | 4,040 | 3,920 | 4,010 | 418,400 | 2,005 |
| 2006-01-12 | 3,900 | 3,920 | 3,830 | 3,920 | 226,600 | 1,960 |
| 2006-01-11 | 3,940 | 3,960 | 3,800 | 3,930 | 280,900 | 1,965 |
| 2006-01-10 | 3,980 | 4,040 | 3,940 | 3,990 | 244,500 | 1,995 |
| 2006-01-06 | 3,980 | 4,030 | 3,920 | 3,930 | 362,200 | 1,965 |
| 2006-01-05 | 4,010 | 4,060 | 3,960 | 4,030 | 207,300 | 2,015 |
| 2006-01-04 | 4,100 | 4,110 | 3,990 | 4,030 | 157,500 | 2,015 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株