9987 (株)スズケン 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 | 4,480 | 4,520 | 4,450 | 4,480 | 106,700 | 4,072.73 |
| 2006-12-28 | 4,510 | 4,540 | 4,440 | 4,470 | 192,600 | 4,063.64 |
| 2006-12-27 | 4,440 | 4,540 | 4,440 | 4,500 | 231,200 | 4,090.91 |
| 2006-12-26 | 4,410 | 4,470 | 4,410 | 4,470 | 112,600 | 4,063.64 |
| 2006-12-25 | 4,410 | 4,450 | 4,400 | 4,450 | 72,900 | 4,045.45 |
| 2006-12-22 | 4,460 | 4,480 | 4,390 | 4,420 | 191,500 | 4,018.18 |
| 2006-12-21 | 4,410 | 4,500 | 4,400 | 4,470 | 237,900 | 4,063.64 |
| 2006-12-20 | 4,370 | 4,480 | 4,370 | 4,430 | 321,000 | 4,027.27 |
| 2006-12-19 | 4,400 | 4,400 | 4,340 | 4,340 | 171,600 | 3,945.45 |
| 2006-12-18 | 4,370 | 4,400 | 4,340 | 4,390 | 192,300 | 3,990.91 |
| 2006-12-15 | 4,390 | 4,410 | 4,350 | 4,360 | 141,700 | 3,963.64 |
| 2006-12-14 | 4,340 | 4,380 | 4,310 | 4,350 | 214,700 | 3,954.55 |
| 2006-12-13 | 4,350 | 4,360 | 4,300 | 4,340 | 116,900 | 3,945.45 |
| 2006-12-12 | 4,300 | 4,370 | 4,300 | 4,350 | 244,200 | 3,954.55 |
| 2006-12-11 | 4,420 | 4,420 | 4,300 | 4,330 | 357,900 | 3,936.36 |
| 2006-12-08 | 4,300 | 4,400 | 4,300 | 4,380 | 598,000 | 3,981.82 |
| 2006-12-07 | 4,150 | 4,330 | 4,130 | 4,330 | 504,000 | 3,936.36 |
| 2006-12-06 | 4,020 | 4,060 | 4,000 | 4,050 | 171,600 | 3,681.82 |
| 2006-12-05 | 4,070 | 4,070 | 4,020 | 4,040 | 116,200 | 3,672.73 |
| 2006-12-04 | 4,090 | 4,090 | 4,020 | 4,070 | 115,000 | 3,700 |
| 2006-12-01 | 4,110 | 4,130 | 4,050 | 4,080 | 143,100 | 3,709.09 |
| 2006-11-30 | 4,080 | 4,100 | 4,030 | 4,100 | 144,500 | 3,727.27 |
| 2006-11-29 | 4,020 | 4,100 | 3,990 | 4,090 | 144,000 | 3,718.18 |
| 2006-11-28 | 3,980 | 4,040 | 3,970 | 4,020 | 204,200 | 3,654.55 |
| 2006-11-27 | 3,930 | 4,040 | 3,930 | 4,020 | 175,300 | 3,654.55 |
| 2006-11-24 | 3,940 | 3,990 | 3,940 | 3,960 | 107,900 | 3,600 |
| 2006-11-22 | 3,880 | 3,970 | 3,860 | 3,970 | 184,500 | 3,609.09 |
| 2006-11-21 | 3,930 | 3,980 | 3,900 | 3,910 | 126,900 | 3,554.55 |
| 2006-11-20 | 3,920 | 4,040 | 3,920 | 3,930 | 148,100 | 3,572.73 |
| 2006-11-17 | 3,970 | 3,990 | 3,930 | 3,950 | 92,500 | 3,590.91 |
| 2006-11-16 | 3,950 | 4,060 | 3,940 | 3,940 | 166,300 | 3,581.82 |
| 2006-11-15 | 4,010 | 4,020 | 3,930 | 3,940 | 181,700 | 3,581.82 |
| 2006-11-14 | 4,080 | 4,100 | 4,030 | 4,040 | 226,900 | 3,672.73 |
| 2006-11-13 | 3,970 | 4,050 | 3,930 | 4,020 | 410,000 | 3,654.55 |
| 2006-11-10 | 3,950 | 3,970 | 3,830 | 3,880 | 251,300 | 3,527.27 |
| 2006-11-09 | 4,000 | 4,030 | 3,950 | 3,970 | 181,600 | 3,609.09 |
| 2006-11-08 | 4,050 | 4,050 | 3,950 | 3,990 | 168,800 | 3,627.27 |
| 2006-11-07 | 4,080 | 4,080 | 4,020 | 4,040 | 87,700 | 3,672.73 |
| 2006-11-06 | 4,020 | 4,100 | 4,010 | 4,070 | 116,100 | 3,700 |
| 2006-11-02 | 4,030 | 4,090 | 4,020 | 4,090 | 166,500 | 3,718.18 |
| 2006-11-01 | 4,100 | 4,130 | 4,070 | 4,080 | 179,700 | 3,709.09 |
| 2006-10-31 | 4,100 | 4,150 | 4,080 | 4,100 | 132,500 | 3,727.27 |
| 2006-10-30 | 4,180 | 4,200 | 4,090 | 4,100 | 225,000 | 3,727.27 |
| 2006-10-27 | 4,250 | 4,260 | 4,190 | 4,200 | 204,500 | 3,818.18 |
| 2006-10-26 | 4,250 | 4,270 | 4,200 | 4,250 | 137,400 | 3,863.64 |
| 2006-10-25 | 4,240 | 4,260 | 4,210 | 4,240 | 145,300 | 3,854.55 |
| 2006-10-24 | 4,280 | 4,290 | 4,250 | 4,260 | 140,500 | 3,872.73 |
| 2006-10-23 | 4,220 | 4,290 | 4,220 | 4,270 | 126,100 | 3,881.82 |
| 2006-10-20 | 4,220 | 4,280 | 4,220 | 4,270 | 75,000 | 3,881.82 |
| 2006-10-19 | 4,250 | 4,280 | 4,220 | 4,250 | 167,500 | 3,863.64 |
| 2006-10-18 | 4,260 | 4,330 | 4,230 | 4,270 | 192,500 | 3,881.82 |
| 2006-10-17 | 4,300 | 4,320 | 4,270 | 4,310 | 78,000 | 3,918.18 |
| 2006-10-16 | 4,320 | 4,340 | 4,270 | 4,310 | 102,000 | 3,918.18 |
| 2006-10-13 | 4,340 | 4,370 | 4,240 | 4,290 | 263,800 | 3,900 |
| 2006-10-12 | 4,300 | 4,340 | 4,280 | 4,290 | 124,500 | 3,900 |
| 2006-10-11 | 4,350 | 4,360 | 4,260 | 4,290 | 175,600 | 3,900 |
| 2006-10-10 | 4,320 | 4,400 | 4,300 | 4,340 | 145,200 | 3,945.45 |
| 2006-10-06 | 4,370 | 4,370 | 4,300 | 4,300 | 125,600 | 3,909.09 |
| 2006-10-05 | 4,370 | 4,400 | 4,320 | 4,360 | 238,300 | 3,963.64 |
| 2006-10-04 | 4,450 | 4,450 | 4,370 | 4,400 | 175,800 | 4,000 |
| 2006-10-03 | 4,450 | 4,490 | 4,410 | 4,450 | 185,000 | 4,045.45 |
| 2006-10-02 | 4,430 | 4,510 | 4,400 | 4,440 | 179,900 | 4,036.36 |
| 2006-09-29 | 4,390 | 4,430 | 4,340 | 4,430 | 302,900 | 4,027.27 |
| 2006-09-28 | 4,320 | 4,390 | 4,290 | 4,380 | 205,300 | 3,981.82 |
| 2006-09-27 | 4,340 | 4,370 | 4,310 | 4,330 | 163,700 | 3,936.36 |
| 2006-09-26 | 4,310 | 4,340 | 4,220 | 4,250 | 157,300 | 3,863.64 |
| 2006-09-25 | 4,220 | 4,350 | 4,140 | 4,270 | 325,200 | 3,881.82 |
| 2006-09-22 | 4,180 | 4,230 | 4,130 | 4,140 | 238,900 | 3,763.64 |
| 2006-09-21 | 4,230 | 4,340 | 4,220 | 4,280 | 246,200 | 3,890.91 |
| 2006-09-20 | 4,080 | 4,220 | 4,050 | 4,180 | 258,900 | 3,800 |
| 2006-09-19 | 4,220 | 4,290 | 4,160 | 4,160 | 117,600 | 3,781.82 |
| 2006-09-15 | 4,220 | 4,230 | 4,120 | 4,170 | 252,400 | 3,790.91 |
| 2006-09-14 | 4,250 | 4,270 | 4,220 | 4,270 | 208,700 | 3,881.82 |
| 2006-09-13 | 4,270 | 4,320 | 4,250 | 4,290 | 83,900 | 3,900 |
| 2006-09-12 | 4,270 | 4,300 | 4,250 | 4,270 | 98,700 | 3,881.82 |
| 2006-09-11 | 4,280 | 4,300 | 4,230 | 4,240 | 155,200 | 3,854.55 |
| 2006-09-08 | 4,270 | 4,330 | 4,270 | 4,310 | 222,000 | 3,918.18 |
| 2006-09-07 | 4,340 | 4,360 | 4,270 | 4,290 | 214,400 | 3,900 |
| 2006-09-06 | 4,360 | 4,380 | 4,360 | 4,370 | 59,000 | 3,972.73 |
| 2006-09-05 | 4,450 | 4,450 | 4,390 | 4,410 | 67,000 | 4,009.09 |
| 2006-09-04 | 4,420 | 4,440 | 4,390 | 4,440 | 83,700 | 4,036.36 |
| 2006-09-01 | 4,390 | 4,460 | 4,370 | 4,420 | 290,700 | 4,018.18 |
| 2006-08-31 | 4,340 | 4,390 | 4,300 | 4,380 | 136,800 | 3,981.82 |
| 2006-08-30 | 4,350 | 4,350 | 4,290 | 4,330 | 100,000 | 3,936.36 |
| 2006-08-29 | 4,300 | 4,340 | 4,280 | 4,340 | 208,500 | 3,945.45 |
| 2006-08-28 | 4,280 | 4,320 | 4,240 | 4,240 | 216,400 | 3,854.55 |
| 2006-08-25 | 4,230 | 4,300 | 4,220 | 4,250 | 144,300 | 3,863.64 |
| 2006-08-24 | 4,260 | 4,260 | 4,210 | 4,230 | 81,200 | 3,845.45 |
| 2006-08-23 | 4,270 | 4,300 | 4,230 | 4,260 | 128,000 | 3,872.73 |
| 2006-08-22 | 4,290 | 4,340 | 4,270 | 4,310 | 128,800 | 3,918.18 |
| 2006-08-21 | 4,310 | 4,310 | 4,250 | 4,290 | 294,900 | 3,900 |
| 2006-08-18 | 4,310 | 4,350 | 4,300 | 4,310 | 239,600 | 3,918.18 |
| 2006-08-17 | 4,410 | 4,410 | 4,280 | 4,280 | 243,600 | 3,890.91 |
| 2006-08-16 | 4,410 | 4,420 | 4,370 | 4,410 | 114,300 | 4,009.09 |
| 2006-08-15 | 4,370 | 4,420 | 4,330 | 4,410 | 271,700 | 4,009.09 |
| 2006-08-14 | 4,390 | 4,400 | 4,360 | 4,380 | 123,600 | 3,981.82 |
| 2006-08-11 | 4,370 | 4,400 | 4,370 | 4,390 | 142,500 | 3,990.91 |
| 2006-08-10 | 4,430 | 4,440 | 4,370 | 4,390 | 163,000 | 3,990.91 |
| 2006-08-09 | 4,440 | 4,460 | 4,390 | 4,420 | 177,900 | 4,018.18 |
| 2006-08-08 | 4,450 | 4,480 | 4,420 | 4,470 | 169,100 | 4,063.64 |
| 2006-08-07 | 4,440 | 4,480 | 4,410 | 4,420 | 90,200 | 4,018.18 |
| 2006-08-04 | 4,510 | 4,520 | 4,460 | 4,470 | 59,800 | 4,063.64 |
| 2006-08-03 | 4,550 | 4,550 | 4,490 | 4,500 | 82,600 | 4,090.91 |
| 2006-08-02 | 4,470 | 4,520 | 4,440 | 4,520 | 107,900 | 4,109.09 |
| 2006-08-01 | 4,500 | 4,500 | 4,450 | 4,460 | 70,400 | 4,054.55 |
| 2006-07-31 | 4,460 | 4,540 | 4,440 | 4,500 | 234,900 | 4,090.91 |
| 2006-07-28 | 4,410 | 4,410 | 4,320 | 4,380 | 164,300 | 3,981.82 |
| 2006-07-27 | 4,370 | 4,410 | 4,320 | 4,400 | 195,000 | 4,000 |
| 2006-07-26 | 4,370 | 4,380 | 4,300 | 4,350 | 225,500 | 3,954.55 |
| 2006-07-25 | 4,390 | 4,400 | 4,300 | 4,320 | 127,200 | 3,927.27 |
| 2006-07-24 | 4,260 | 4,360 | 4,260 | 4,350 | 146,200 | 3,954.55 |
| 2006-07-21 | 4,330 | 4,370 | 4,250 | 4,310 | 158,300 | 3,918.18 |
| 2006-07-20 | 4,370 | 4,370 | 4,250 | 4,320 | 314,200 | 3,927.27 |
| 2006-07-19 | 4,300 | 4,340 | 4,260 | 4,270 | 143,700 | 3,881.82 |
| 2006-07-18 | 4,360 | 4,400 | 4,260 | 4,310 | 238,800 | 3,918.18 |
| 2006-07-14 | 4,590 | 4,590 | 4,410 | 4,410 | 218,500 | 4,009.09 |
| 2006-07-13 | 4,560 | 4,610 | 4,490 | 4,580 | 202,600 | 4,163.64 |
| 2006-07-12 | 4,580 | 4,640 | 4,570 | 4,610 | 326,600 | 4,190.91 |
| 2006-07-11 | 4,570 | 4,580 | 4,490 | 4,570 | 334,600 | 4,154.55 |
| 2006-07-10 | 4,450 | 4,520 | 4,400 | 4,520 | 146,100 | 4,109.09 |
| 2006-07-07 | 4,420 | 4,500 | 4,380 | 4,450 | 239,000 | 4,045.45 |
| 2006-07-06 | 4,400 | 4,420 | 4,350 | 4,380 | 123,000 | 3,981.82 |
| 2006-07-05 | 4,350 | 4,420 | 4,350 | 4,390 | 162,300 | 3,990.91 |
| 2006-07-04 | 4,520 | 4,520 | 4,380 | 4,450 | 162,900 | 4,045.45 |
| 2006-07-03 | 4,550 | 4,620 | 4,400 | 4,470 | 404,900 | 4,063.64 |
| 2006-06-30 | 4,550 | 4,600 | 4,500 | 4,540 | 416,800 | 4,127.27 |
| 2006-06-29 | 4,360 | 4,490 | 4,340 | 4,460 | 473,500 | 4,054.55 |
| 2006-06-28 | 4,290 | 4,400 | 4,250 | 4,330 | 715,300 | 3,936.36 |
| 2006-06-27 | 4,200 | 4,270 | 4,200 | 4,240 | 141,000 | 3,854.55 |
| 2006-06-26 | 4,130 | 4,210 | 4,090 | 4,200 | 215,800 | 3,818.18 |
| 2006-06-23 | 4,140 | 4,150 | 4,080 | 4,150 | 254,800 | 3,772.73 |
| 2006-06-22 | 4,210 | 4,260 | 4,180 | 4,190 | 325,500 | 3,809.09 |
| 2006-06-21 | 4,190 | 4,230 | 4,110 | 4,200 | 207,000 | 3,818.18 |
| 2006-06-20 | 4,200 | 4,230 | 4,170 | 4,180 | 221,300 | 3,800 |
| 2006-06-19 | 4,220 | 4,220 | 4,140 | 4,200 | 213,900 | 3,818.18 |
| 2006-06-16 | 4,190 | 4,270 | 4,150 | 4,270 | 325,300 | 3,881.82 |
| 2006-06-15 | 4,130 | 4,260 | 4,120 | 4,150 | 407,500 | 3,772.73 |
| 2006-06-14 | 4,070 | 4,290 | 4,070 | 4,160 | 456,400 | 3,781.82 |
| 2006-06-13 | 4,260 | 4,260 | 4,120 | 4,120 | 157,400 | 3,745.45 |
| 2006-06-12 | 4,170 | 4,290 | 4,160 | 4,250 | 196,300 | 3,863.64 |
| 2006-06-09 | 4,120 | 4,230 | 4,090 | 4,220 | 850,500 | 3,836.36 |
| 2006-06-08 | 4,370 | 4,420 | 4,160 | 4,170 | 929,100 | 3,790.91 |
| 2006-06-07 | 4,550 | 4,590 | 4,450 | 4,470 | 537,500 | 4,063.64 |
| 2006-06-06 | 4,610 | 4,650 | 4,520 | 4,550 | 375,400 | 4,136.36 |
| 2006-06-05 | 4,780 | 4,780 | 4,670 | 4,700 | 379,200 | 4,272.73 |
| 2006-06-02 | 4,760 | 4,830 | 4,690 | 4,830 | 575,000 | 4,390.91 |
| 2006-06-01 | 4,700 | 4,750 | 4,680 | 4,700 | 474,900 | 4,272.73 |
| 2006-05-31 | 4,680 | 4,690 | 4,540 | 4,630 | 632,400 | 4,209.09 |
| 2006-05-30 | 4,650 | 4,700 | 4,600 | 4,690 | 304,300 | 4,263.64 |
| 2006-05-29 | 4,510 | 4,680 | 4,500 | 4,650 | 446,100 | 4,227.27 |
| 2006-05-26 | 4,530 | 4,530 | 4,440 | 4,500 | 247,400 | 4,090.91 |
| 2006-05-25 | 4,430 | 4,540 | 4,380 | 4,530 | 679,800 | 4,118.18 |
| 2006-05-24 | 4,430 | 4,490 | 4,340 | 4,430 | 498,000 | 4,027.27 |
| 2006-05-23 | 4,400 | 4,530 | 4,300 | 4,460 | 540,400 | 4,054.55 |
| 2006-05-22 | 4,580 | 4,610 | 4,450 | 4,450 | 414,300 | 4,045.45 |
| 2006-05-19 | 4,470 | 4,640 | 4,420 | 4,630 | 361,500 | 4,209.09 |
| 2006-05-18 | 4,470 | 4,530 | 4,450 | 4,460 | 390,100 | 4,054.55 |
| 2006-05-17 | 4,510 | 4,570 | 4,460 | 4,550 | 359,000 | 4,136.36 |
| 2006-05-16 | 4,500 | 4,630 | 4,460 | 4,500 | 468,600 | 4,090.91 |
| 2006-05-15 | 4,350 | 4,600 | 4,350 | 4,540 | 334,700 | 4,127.27 |
| 2006-05-12 | 4,440 | 4,470 | 4,400 | 4,450 | 262,400 | 4,045.45 |
| 2006-05-11 | 4,440 | 4,510 | 4,420 | 4,430 | 186,700 | 4,027.27 |
| 2006-05-10 | 4,520 | 4,540 | 4,390 | 4,430 | 302,000 | 4,027.27 |
| 2006-05-09 | 4,410 | 4,570 | 4,400 | 4,510 | 406,400 | 4,100 |
| 2006-05-08 | 4,410 | 4,520 | 4,350 | 4,460 | 538,100 | 4,054.55 |
| 2006-05-02 | 4,180 | 4,500 | 4,130 | 4,400 | 755,300 | 4,000 |
| 2006-05-01 | 4,050 | 4,230 | 4,050 | 4,180 | 245,600 | 3,800 |
| 2006-04-28 | 4,140 | 4,140 | 4,040 | 4,100 | 253,200 | 3,727.27 |
| 2006-04-27 | 4,100 | 4,240 | 4,090 | 4,180 | 382,600 | 3,800 |
| 2006-04-26 | 4,070 | 4,090 | 4,030 | 4,060 | 118,500 | 3,690.91 |
| 2006-04-25 | 4,070 | 4,110 | 4,030 | 4,080 | 176,100 | 3,709.09 |
| 2006-04-24 | 4,110 | 4,150 | 4,050 | 4,110 | 177,300 | 3,736.36 |
| 2006-04-21 | 4,070 | 4,200 | 4,070 | 4,160 | 188,000 | 3,781.82 |
| 2006-04-20 | 4,140 | 4,200 | 4,080 | 4,110 | 221,900 | 3,736.36 |
| 2006-04-19 | 4,190 | 4,250 | 4,160 | 4,170 | 339,500 | 3,790.91 |
| 2006-04-18 | 4,080 | 4,220 | 4,080 | 4,190 | 489,500 | 3,809.09 |
| 2006-04-17 | 3,990 | 4,160 | 3,980 | 4,100 | 515,500 | 3,727.27 |
| 2006-04-14 | 3,940 | 3,960 | 3,920 | 3,940 | 127,200 | 3,581.82 |
| 2006-04-13 | 3,920 | 3,940 | 3,870 | 3,910 | 194,200 | 3,554.55 |
| 2006-04-12 | 3,840 | 3,930 | 3,830 | 3,920 | 300,100 | 3,563.64 |
| 2006-04-11 | 3,850 | 3,880 | 3,820 | 3,860 | 150,600 | 3,509.09 |
| 2006-04-10 | 3,850 | 3,860 | 3,800 | 3,860 | 160,300 | 3,509.09 |
| 2006-04-07 | 3,830 | 3,870 | 3,810 | 3,870 | 204,300 | 3,518.18 |
| 2006-04-06 | 3,700 | 3,820 | 3,690 | 3,800 | 212,500 | 3,454.55 |
| 2006-04-05 | 3,740 | 3,740 | 3,680 | 3,680 | 153,700 | 3,345.45 |
| 2006-04-04 | 3,710 | 3,750 | 3,690 | 3,720 | 148,500 | 3,381.82 |
| 2006-04-03 | 3,700 | 3,760 | 3,650 | 3,710 | 173,800 | 3,372.73 |
| 2006-03-31 | 3,720 | 3,720 | 3,640 | 3,690 | 189,300 | 3,354.55 |
| 2006-03-30 | 3,850 | 3,850 | 3,680 | 3,720 | 280,500 | 3,381.82 |
| 2006-03-29 | 3,800 | 3,850 | 3,740 | 3,840 | 116,500 | 3,490.91 |
| 2006-03-28 | 3,750 | 3,810 | 3,730 | 3,800 | 76,700 | 3,454.55 |
| 2006-03-27 | 3,850 | 3,870 | 3,820 | 3,850 | 73,000 | 3,500 |
| 2006-03-24 | 3,800 | 3,840 | 3,780 | 3,800 | 93,400 | 3,454.55 |
| 2006-03-23 | 3,850 | 3,900 | 3,830 | 3,840 | 124,300 | 3,490.91 |
| 2006-03-22 | 3,810 | 3,860 | 3,760 | 3,850 | 184,300 | 3,500 |
| 2006-03-20 | 3,800 | 3,840 | 3,740 | 3,800 | 106,500 | 3,454.55 |
| 2006-03-17 | 3,730 | 3,790 | 3,720 | 3,790 | 185,600 | 3,445.45 |
| 2006-03-16 | 3,690 | 3,750 | 3,620 | 3,630 | 160,800 | 3,300 |
| 2006-03-15 | 3,730 | 3,780 | 3,710 | 3,720 | 112,700 | 3,381.82 |
| 2006-03-14 | 3,770 | 3,770 | 3,690 | 3,720 | 123,100 | 3,381.82 |
| 2006-03-13 | 3,750 | 3,800 | 3,690 | 3,760 | 201,100 | 3,418.18 |
| 2006-03-10 | 3,600 | 3,820 | 3,600 | 3,800 | 377,000 | 3,454.55 |
| 2006-03-09 | 3,610 | 3,680 | 3,610 | 3,680 | 155,400 | 3,345.45 |
| 2006-03-08 | 3,600 | 3,610 | 3,490 | 3,600 | 200,400 | 3,272.73 |
| 2006-03-07 | 3,570 | 3,690 | 3,530 | 3,650 | 272,000 | 3,318.18 |
| 2006-03-06 | 3,450 | 3,550 | 3,420 | 3,530 | 174,700 | 3,209.09 |
| 2006-03-03 | 3,510 | 3,510 | 3,380 | 3,410 | 201,700 | 3,100 |
| 2006-03-02 | 3,470 | 3,540 | 3,440 | 3,530 | 307,800 | 3,209.09 |
| 2006-03-01 | 3,440 | 3,440 | 3,360 | 3,430 | 184,800 | 3,118.18 |
| 2006-02-28 | 3,380 | 3,490 | 3,320 | 3,460 | 381,600 | 3,145.45 |
| 2006-02-27 | 3,360 | 3,420 | 3,260 | 3,290 | 325,900 | 2,990.91 |
| 2006-02-24 | 3,330 | 3,350 | 3,300 | 3,330 | 266,000 | 3,027.27 |
| 2006-02-23 | 3,290 | 3,340 | 3,280 | 3,300 | 375,900 | 3,000 |
| 2006-02-22 | 3,320 | 3,390 | 3,310 | 3,340 | 434,200 | 3,036.36 |
| 2006-02-21 | 3,350 | 3,360 | 3,270 | 3,290 | 365,600 | 2,990.91 |
| 2006-02-20 | 3,430 | 3,440 | 3,360 | 3,400 | 305,700 | 3,090.91 |
| 2006-02-17 | 3,560 | 3,610 | 3,530 | 3,530 | 225,500 | 3,209.09 |
| 2006-02-16 | 3,600 | 3,610 | 3,560 | 3,610 | 320,900 | 3,281.82 |
| 2006-02-15 | 3,600 | 3,620 | 3,560 | 3,600 | 406,200 | 3,272.73 |
| 2006-02-14 | 3,450 | 3,590 | 3,440 | 3,550 | 334,000 | 3,227.27 |
| 2006-02-13 | 3,630 | 3,640 | 3,470 | 3,480 | 302,900 | 3,163.64 |
| 2006-02-10 | 3,710 | 3,710 | 3,630 | 3,670 | 189,300 | 3,336.36 |
| 2006-02-09 | 3,690 | 3,720 | 3,670 | 3,700 | 234,900 | 3,363.64 |
| 2006-02-08 | 3,760 | 3,780 | 3,620 | 3,630 | 244,200 | 3,300 |
| 2006-02-07 | 3,670 | 3,770 | 3,670 | 3,740 | 373,600 | 3,400 |
| 2006-02-06 | 3,710 | 3,790 | 3,600 | 3,670 | 362,800 | 3,336.36 |
| 2006-02-03 | 3,720 | 3,820 | 3,690 | 3,750 | 124,600 | 3,409.09 |
| 2006-02-02 | 3,980 | 3,980 | 3,810 | 3,820 | 267,900 | 3,472.73 |
| 2006-02-01 | 3,930 | 4,000 | 3,900 | 3,960 | 212,600 | 3,600 |
| 2006-01-31 | 3,870 | 3,940 | 3,780 | 3,930 | 172,100 | 3,572.73 |
| 2006-01-30 | 3,880 | 3,900 | 3,820 | 3,830 | 106,100 | 3,481.82 |
| 2006-01-27 | 3,750 | 3,880 | 3,750 | 3,870 | 154,100 | 3,518.18 |
| 2006-01-26 | 3,700 | 3,890 | 3,690 | 3,800 | 429,600 | 3,454.55 |
| 2006-01-25 | 3,530 | 3,600 | 3,500 | 3,550 | 178,100 | 3,227.27 |
| 2006-01-24 | 3,400 | 3,580 | 3,370 | 3,520 | 345,300 | 3,200 |
| 2006-01-23 | 3,460 | 3,490 | 3,350 | 3,440 | 302,000 | 3,127.27 |
| 2006-01-20 | 3,700 | 3,700 | 3,520 | 3,540 | 248,300 | 3,218.18 |
| 2006-01-19 | 3,600 | 3,770 | 3,590 | 3,700 | 195,200 | 3,363.64 |
| 2006-01-18 | 3,760 | 3,770 | 3,530 | 3,600 | 176,200 | 3,272.73 |
| 2006-01-17 | 3,770 | 3,810 | 3,670 | 3,700 | 167,500 | 3,363.64 |
| 2006-01-16 | 3,820 | 3,830 | 3,750 | 3,790 | 133,300 | 3,445.45 |
| 2006-01-13 | 3,820 | 3,870 | 3,820 | 3,830 | 102,600 | 3,481.82 |
| 2006-01-12 | 3,820 | 3,900 | 3,810 | 3,890 | 138,600 | 3,536.36 |
| 2006-01-11 | 3,860 | 3,910 | 3,780 | 3,900 | 182,800 | 3,545.45 |
| 2006-01-10 | 3,950 | 3,950 | 3,770 | 3,810 | 160,300 | 3,463.64 |
| 2006-01-06 | 3,960 | 4,040 | 3,950 | 3,960 | 267,900 | 3,600 |
| 2006-01-05 | 3,890 | 4,000 | 3,850 | 3,960 | 226,200 | 3,600 |
| 2006-01-04 | 3,800 | 3,830 | 3,770 | 3,820 | 76,200 | 3,472.73 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株