7283 愛三工業(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 | 1,374 | 1,380 | 1,363 | 1,370 | 39,600 | 1,370 |
| 2006-12-28 | 1,363 | 1,375 | 1,353 | 1,364 | 126,500 | 1,364 |
| 2006-12-27 | 1,354 | 1,375 | 1,340 | 1,362 | 102,900 | 1,362 |
| 2006-12-26 | 1,331 | 1,350 | 1,331 | 1,347 | 41,500 | 1,347 |
| 2006-12-25 | 1,360 | 1,363 | 1,344 | 1,351 | 36,500 | 1,351 |
| 2006-12-22 | 1,364 | 1,370 | 1,356 | 1,363 | 92,200 | 1,363 |
| 2006-12-21 | 1,360 | 1,365 | 1,348 | 1,364 | 85,100 | 1,364 |
| 2006-12-20 | 1,340 | 1,365 | 1,337 | 1,364 | 118,600 | 1,364 |
| 2006-12-19 | 1,349 | 1,357 | 1,342 | 1,343 | 70,200 | 1,343 |
| 2006-12-18 | 1,365 | 1,376 | 1,340 | 1,369 | 116,100 | 1,369 |
| 2006-12-15 | 1,370 | 1,380 | 1,368 | 1,369 | 100,300 | 1,369 |
| 2006-12-14 | 1,366 | 1,385 | 1,366 | 1,381 | 109,900 | 1,381 |
| 2006-12-13 | 1,373 | 1,376 | 1,357 | 1,366 | 82,200 | 1,366 |
| 2006-12-12 | 1,373 | 1,380 | 1,363 | 1,373 | 134,700 | 1,373 |
| 2006-12-11 | 1,351 | 1,371 | 1,351 | 1,371 | 116,300 | 1,371 |
| 2006-12-08 | 1,335 | 1,352 | 1,335 | 1,351 | 192,500 | 1,351 |
| 2006-12-07 | 1,310 | 1,334 | 1,310 | 1,328 | 94,700 | 1,328 |
| 2006-12-06 | 1,320 | 1,323 | 1,306 | 1,315 | 99,200 | 1,315 |
| 2006-12-05 | 1,340 | 1,340 | 1,307 | 1,309 | 111,000 | 1,309 |
| 2006-12-04 | 1,320 | 1,330 | 1,302 | 1,322 | 130,000 | 1,322 |
| 2006-12-01 | 1,315 | 1,334 | 1,308 | 1,315 | 90,600 | 1,315 |
| 2006-11-30 | 1,299 | 1,317 | 1,282 | 1,315 | 149,000 | 1,315 |
| 2006-11-29 | 1,269 | 1,297 | 1,246 | 1,297 | 161,400 | 1,297 |
| 2006-11-28 | 1,227 | 1,270 | 1,227 | 1,264 | 118,100 | 1,264 |
| 2006-11-27 | 1,220 | 1,250 | 1,220 | 1,247 | 57,900 | 1,247 |
| 2006-11-24 | 1,220 | 1,247 | 1,220 | 1,242 | 87,500 | 1,242 |
| 2006-11-22 | 1,234 | 1,256 | 1,221 | 1,252 | 164,800 | 1,252 |
| 2006-11-21 | 1,198 | 1,229 | 1,198 | 1,214 | 112,400 | 1,214 |
| 2006-11-20 | 1,250 | 1,250 | 1,200 | 1,206 | 109,100 | 1,206 |
| 2006-11-17 | 1,224 | 1,255 | 1,218 | 1,250 | 142,200 | 1,250 |
| 2006-11-16 | 1,247 | 1,254 | 1,229 | 1,236 | 79,300 | 1,236 |
| 2006-11-15 | 1,250 | 1,255 | 1,244 | 1,246 | 118,000 | 1,246 |
| 2006-11-14 | 1,230 | 1,244 | 1,230 | 1,240 | 72,200 | 1,240 |
| 2006-11-13 | 1,233 | 1,235 | 1,179 | 1,228 | 88,800 | 1,228 |
| 2006-11-10 | 1,237 | 1,250 | 1,220 | 1,239 | 79,500 | 1,239 |
| 2006-11-09 | 1,238 | 1,253 | 1,223 | 1,230 | 147,900 | 1,230 |
| 2006-11-08 | 1,211 | 1,240 | 1,211 | 1,234 | 68,700 | 1,234 |
| 2006-11-07 | 1,240 | 1,240 | 1,208 | 1,221 | 55,600 | 1,221 |
| 2006-11-06 | 1,200 | 1,249 | 1,200 | 1,233 | 117,900 | 1,233 |
| 2006-11-02 | 1,205 | 1,225 | 1,195 | 1,221 | 103,900 | 1,221 |
| 2006-11-01 | 1,171 | 1,219 | 1,164 | 1,203 | 159,400 | 1,203 |
| 2006-10-31 | 1,174 | 1,187 | 1,166 | 1,171 | 96,600 | 1,171 |
| 2006-10-30 | 1,179 | 1,182 | 1,155 | 1,159 | 69,300 | 1,159 |
| 2006-10-27 | 1,201 | 1,207 | 1,183 | 1,199 | 63,000 | 1,199 |
| 2006-10-26 | 1,213 | 1,213 | 1,190 | 1,200 | 53,400 | 1,200 |
| 2006-10-25 | 1,205 | 1,217 | 1,195 | 1,204 | 65,500 | 1,204 |
| 2006-10-24 | 1,203 | 1,214 | 1,185 | 1,195 | 85,700 | 1,195 |
| 2006-10-23 | 1,198 | 1,206 | 1,193 | 1,206 | 55,300 | 1,206 |
| 2006-10-20 | 1,189 | 1,209 | 1,180 | 1,198 | 100,900 | 1,198 |
| 2006-10-19 | 1,152 | 1,199 | 1,150 | 1,175 | 140,000 | 1,175 |
| 2006-10-18 | 1,106 | 1,145 | 1,106 | 1,142 | 129,100 | 1,142 |
| 2006-10-17 | 1,085 | 1,101 | 1,076 | 1,096 | 68,600 | 1,096 |
| 2006-10-16 | 1,076 | 1,094 | 1,076 | 1,086 | 18,500 | 1,086 |
| 2006-10-13 | 1,090 | 1,090 | 1,069 | 1,083 | 46,200 | 1,083 |
| 2006-10-12 | 1,055 | 1,080 | 1,055 | 1,070 | 60,100 | 1,070 |
| 2006-10-11 | 1,067 | 1,079 | 1,050 | 1,050 | 64,400 | 1,050 |
| 2006-10-10 | 1,072 | 1,079 | 1,060 | 1,063 | 54,700 | 1,063 |
| 2006-10-06 | 1,063 | 1,084 | 1,061 | 1,071 | 51,700 | 1,071 |
| 2006-10-05 | 1,070 | 1,085 | 1,050 | 1,080 | 113,000 | 1,080 |
| 2006-10-04 | 1,097 | 1,114 | 1,062 | 1,083 | 89,100 | 1,083 |
| 2006-10-03 | 1,114 | 1,121 | 1,100 | 1,110 | 70,400 | 1,110 |
| 2006-10-02 | 1,127 | 1,139 | 1,126 | 1,134 | 70,400 | 1,134 |
| 2006-09-29 | 1,136 | 1,141 | 1,128 | 1,134 | 28,000 | 1,134 |
| 2006-09-28 | 1,120 | 1,140 | 1,116 | 1,135 | 42,400 | 1,135 |
| 2006-09-27 | 1,144 | 1,150 | 1,129 | 1,140 | 66,100 | 1,140 |
| 2006-09-26 | 1,125 | 1,140 | 1,117 | 1,124 | 56,800 | 1,124 |
| 2006-09-25 | 1,135 | 1,149 | 1,119 | 1,144 | 39,800 | 1,144 |
| 2006-09-22 | 1,144 | 1,150 | 1,127 | 1,134 | 75,400 | 1,134 |
| 2006-09-21 | 1,150 | 1,150 | 1,120 | 1,129 | 105,000 | 1,129 |
| 2006-09-20 | 1,121 | 1,136 | 1,108 | 1,132 | 64,700 | 1,132 |
| 2006-09-19 | 1,148 | 1,158 | 1,127 | 1,127 | 51,200 | 1,127 |
| 2006-09-15 | 1,130 | 1,139 | 1,121 | 1,136 | 35,100 | 1,136 |
| 2006-09-14 | 1,126 | 1,140 | 1,118 | 1,126 | 16,500 | 1,126 |
| 2006-09-13 | 1,126 | 1,139 | 1,110 | 1,116 | 53,900 | 1,116 |
| 2006-09-12 | 1,131 | 1,140 | 1,106 | 1,112 | 68,100 | 1,112 |
| 2006-09-11 | 1,185 | 1,185 | 1,131 | 1,131 | 131,100 | 1,131 |
| 2006-09-08 | 1,113 | 1,199 | 1,109 | 1,199 | 108,400 | 1,199 |
| 2006-09-07 | 1,124 | 1,129 | 1,104 | 1,110 | 31,800 | 1,110 |
| 2006-09-06 | 1,123 | 1,140 | 1,113 | 1,132 | 159,700 | 1,132 |
| 2006-09-05 | 1,109 | 1,117 | 1,100 | 1,103 | 21,700 | 1,103 |
| 2006-09-04 | 1,125 | 1,125 | 1,105 | 1,109 | 48,400 | 1,109 |
| 2006-09-01 | 1,109 | 1,118 | 1,097 | 1,108 | 25,400 | 1,108 |
| 2006-08-31 | 1,099 | 1,115 | 1,099 | 1,109 | 31,100 | 1,109 |
| 2006-08-30 | 1,101 | 1,110 | 1,092 | 1,098 | 58,000 | 1,098 |
| 2006-08-29 | 1,090 | 1,099 | 1,081 | 1,091 | 20,700 | 1,091 |
| 2006-08-28 | 1,099 | 1,099 | 1,060 | 1,072 | 38,600 | 1,072 |
| 2006-08-25 | 1,104 | 1,112 | 1,088 | 1,096 | 24,100 | 1,096 |
| 2006-08-24 | 1,117 | 1,117 | 1,083 | 1,104 | 42,400 | 1,104 |
| 2006-08-23 | 1,114 | 1,121 | 1,108 | 1,116 | 43,600 | 1,116 |
| 2006-08-22 | 1,101 | 1,117 | 1,101 | 1,111 | 23,900 | 1,111 |
| 2006-08-21 | 1,120 | 1,120 | 1,095 | 1,100 | 31,900 | 1,100 |
| 2006-08-18 | 1,108 | 1,120 | 1,106 | 1,115 | 28,200 | 1,115 |
| 2006-08-17 | 1,130 | 1,130 | 1,105 | 1,106 | 44,000 | 1,106 |
| 2006-08-16 | 1,085 | 1,105 | 1,075 | 1,099 | 63,800 | 1,099 |
| 2006-08-15 | 1,073 | 1,084 | 1,069 | 1,073 | 51,500 | 1,073 |
| 2006-08-14 | 1,053 | 1,085 | 1,052 | 1,085 | 72,300 | 1,085 |
| 2006-08-11 | 1,050 | 1,061 | 1,050 | 1,053 | 29,200 | 1,053 |
| 2006-08-10 | 1,070 | 1,076 | 1,036 | 1,052 | 139,000 | 1,052 |
| 2006-08-09 | 1,058 | 1,090 | 1,037 | 1,090 | 145,000 | 1,090 |
| 2006-08-08 | 1,006 | 1,069 | 1,006 | 1,064 | 154,700 | 1,064 |
| 2006-08-07 | 1,050 | 1,054 | 1,015 | 1,016 | 70,700 | 1,016 |
| 2006-08-04 | 1,049 | 1,063 | 1,045 | 1,049 | 60,300 | 1,049 |
| 2006-08-03 | 1,054 | 1,060 | 1,044 | 1,046 | 59,500 | 1,046 |
| 2006-08-02 | 1,020 | 1,046 | 1,020 | 1,042 | 70,400 | 1,042 |
| 2006-08-01 | 1,034 | 1,034 | 1,017 | 1,024 | 110,100 | 1,024 |
| 2006-07-31 | 1,020 | 1,026 | 1,011 | 1,015 | 100,600 | 1,015 |
| 2006-07-28 | 1,026 | 1,026 | 1,000 | 1,019 | 70,300 | 1,019 |
| 2006-07-27 | 998 | 1,016 | 998 | 1,015 | 94,000 | 1,015 |
| 2006-07-26 | 1,043 | 1,043 | 1,004 | 1,005 | 115,700 | 1,005 |
| 2006-07-25 | 1,048 | 1,048 | 1,012 | 1,034 | 162,500 | 1,034 |
| 2006-07-24 | 971 | 1,044 | 937 | 1,028 | 305,600 | 1,028 |
| 2006-07-21 | 1,063 | 1,066 | 1,041 | 1,051 | 87,600 | 1,051 |
| 2006-07-20 | 1,070 | 1,075 | 1,035 | 1,063 | 74,700 | 1,063 |
| 2006-07-19 | 1,055 | 1,059 | 1,012 | 1,030 | 130,900 | 1,030 |
| 2006-07-18 | 1,085 | 1,090 | 1,042 | 1,054 | 140,200 | 1,054 |
| 2006-07-14 | 1,129 | 1,134 | 1,104 | 1,104 | 66,700 | 1,104 |
| 2006-07-13 | 1,111 | 1,129 | 1,110 | 1,120 | 45,900 | 1,120 |
| 2006-07-12 | 1,136 | 1,140 | 1,115 | 1,131 | 126,900 | 1,131 |
| 2006-07-11 | 1,138 | 1,138 | 1,111 | 1,128 | 98,800 | 1,128 |
| 2006-07-10 | 1,126 | 1,127 | 1,097 | 1,118 | 87,300 | 1,118 |
| 2006-07-07 | 1,115 | 1,127 | 1,115 | 1,119 | 55,100 | 1,119 |
| 2006-07-06 | 1,117 | 1,118 | 1,104 | 1,113 | 66,700 | 1,113 |
| 2006-07-05 | 1,125 | 1,129 | 1,111 | 1,120 | 54,800 | 1,120 |
| 2006-07-04 | 1,115 | 1,133 | 1,115 | 1,127 | 53,700 | 1,127 |
| 2006-07-03 | 1,110 | 1,131 | 1,108 | 1,119 | 71,400 | 1,119 |
| 2006-06-30 | 1,072 | 1,114 | 1,072 | 1,110 | 92,000 | 1,110 |
| 2006-06-29 | 1,071 | 1,089 | 1,071 | 1,079 | 156,100 | 1,079 |
| 2006-06-28 | 1,072 | 1,090 | 1,071 | 1,071 | 71,500 | 1,071 |
| 2006-06-27 | 1,095 | 1,105 | 1,081 | 1,092 | 38,000 | 1,092 |
| 2006-06-26 | 1,081 | 1,109 | 1,081 | 1,100 | 47,100 | 1,100 |
| 2006-06-23 | 1,110 | 1,115 | 1,088 | 1,101 | 61,600 | 1,101 |
| 2006-06-22 | 1,100 | 1,122 | 1,098 | 1,120 | 52,200 | 1,120 |
| 2006-06-21 | 1,115 | 1,119 | 1,061 | 1,090 | 83,600 | 1,090 |
| 2006-06-20 | 1,117 | 1,125 | 1,113 | 1,119 | 92,000 | 1,119 |
| 2006-06-19 | 1,135 | 1,137 | 1,110 | 1,117 | 121,600 | 1,117 |
| 2006-06-16 | 1,132 | 1,149 | 1,130 | 1,138 | 91,900 | 1,138 |
| 2006-06-15 | 1,140 | 1,149 | 1,121 | 1,132 | 57,900 | 1,132 |
| 2006-06-14 | 1,112 | 1,131 | 1,108 | 1,123 | 103,900 | 1,123 |
| 2006-06-13 | 1,147 | 1,147 | 1,110 | 1,112 | 78,800 | 1,112 |
| 2006-06-12 | 1,124 | 1,145 | 1,109 | 1,127 | 102,500 | 1,127 |
| 2006-06-09 | 1,105 | 1,143 | 1,080 | 1,124 | 206,500 | 1,124 |
| 2006-06-08 | 1,123 | 1,130 | 1,103 | 1,105 | 129,600 | 1,105 |
| 2006-06-07 | 1,150 | 1,159 | 1,136 | 1,145 | 105,500 | 1,145 |
| 2006-06-06 | 1,157 | 1,181 | 1,150 | 1,158 | 76,300 | 1,158 |
| 2006-06-05 | 1,221 | 1,221 | 1,185 | 1,197 | 71,200 | 1,197 |
| 2006-06-02 | 1,220 | 1,222 | 1,187 | 1,222 | 181,600 | 1,222 |
| 2006-06-01 | 1,212 | 1,217 | 1,200 | 1,202 | 43,300 | 1,202 |
| 2006-05-31 | 1,218 | 1,227 | 1,192 | 1,208 | 102,700 | 1,208 |
| 2006-05-30 | 1,258 | 1,260 | 1,240 | 1,247 | 41,000 | 1,247 |
| 2006-05-29 | 1,254 | 1,268 | 1,247 | 1,257 | 50,600 | 1,257 |
| 2006-05-26 | 1,240 | 1,260 | 1,235 | 1,252 | 33,300 | 1,252 |
| 2006-05-25 | 1,234 | 1,234 | 1,210 | 1,230 | 67,100 | 1,230 |
| 2006-05-24 | 1,220 | 1,237 | 1,216 | 1,234 | 61,700 | 1,234 |
| 2006-05-23 | 1,221 | 1,240 | 1,212 | 1,215 | 113,000 | 1,215 |
| 2006-05-22 | 1,258 | 1,264 | 1,240 | 1,240 | 52,700 | 1,240 |
| 2006-05-19 | 1,229 | 1,238 | 1,219 | 1,238 | 35,300 | 1,238 |
| 2006-05-18 | 1,220 | 1,232 | 1,220 | 1,229 | 61,400 | 1,229 |
| 2006-05-17 | 1,240 | 1,243 | 1,221 | 1,243 | 116,800 | 1,243 |
| 2006-05-16 | 1,239 | 1,250 | 1,235 | 1,235 | 74,000 | 1,235 |
| 2006-05-15 | 1,252 | 1,254 | 1,226 | 1,237 | 120,000 | 1,237 |
| 2006-05-12 | 1,266 | 1,266 | 1,230 | 1,256 | 131,400 | 1,256 |
| 2006-05-11 | 1,305 | 1,305 | 1,229 | 1,267 | 171,700 | 1,267 |
| 2006-05-10 | 1,326 | 1,326 | 1,295 | 1,300 | 154,300 | 1,300 |
| 2006-05-09 | 1,311 | 1,322 | 1,300 | 1,306 | 154,900 | 1,306 |
| 2006-05-08 | 1,332 | 1,345 | 1,313 | 1,319 | 103,500 | 1,319 |
| 2006-05-02 | 1,328 | 1,354 | 1,328 | 1,334 | 90,800 | 1,334 |
| 2006-05-01 | 1,322 | 1,349 | 1,322 | 1,336 | 104,200 | 1,336 |
| 2006-04-28 | 1,388 | 1,388 | 1,330 | 1,357 | 157,000 | 1,357 |
| 2006-04-27 | 1,346 | 1,388 | 1,346 | 1,376 | 93,400 | 1,376 |
| 2006-04-26 | 1,345 | 1,370 | 1,341 | 1,350 | 110,800 | 1,350 |
| 2006-04-25 | 1,343 | 1,350 | 1,328 | 1,347 | 65,300 | 1,347 |
| 2006-04-24 | 1,369 | 1,369 | 1,336 | 1,343 | 70,800 | 1,343 |
| 2006-04-21 | 1,359 | 1,387 | 1,354 | 1,379 | 89,200 | 1,379 |
| 2006-04-20 | 1,351 | 1,366 | 1,351 | 1,365 | 73,000 | 1,365 |
| 2006-04-19 | 1,370 | 1,385 | 1,365 | 1,365 | 64,200 | 1,365 |
| 2006-04-18 | 1,360 | 1,374 | 1,350 | 1,373 | 59,800 | 1,373 |
| 2006-04-17 | 1,385 | 1,385 | 1,360 | 1,360 | 60,600 | 1,360 |
| 2006-04-14 | 1,357 | 1,379 | 1,357 | 1,376 | 75,400 | 1,376 |
| 2006-04-13 | 1,380 | 1,385 | 1,358 | 1,374 | 78,500 | 1,374 |
| 2006-04-12 | 1,386 | 1,389 | 1,375 | 1,375 | 74,600 | 1,375 |
| 2006-04-11 | 1,395 | 1,395 | 1,372 | 1,387 | 82,600 | 1,387 |
| 2006-04-10 | 1,385 | 1,392 | 1,375 | 1,392 | 129,800 | 1,392 |
| 2006-04-07 | 1,368 | 1,389 | 1,357 | 1,378 | 224,900 | 1,378 |
| 2006-04-06 | 1,320 | 1,357 | 1,320 | 1,355 | 154,900 | 1,355 |
| 2006-04-05 | 1,331 | 1,335 | 1,323 | 1,325 | 125,500 | 1,325 |
| 2006-04-04 | 1,340 | 1,340 | 1,321 | 1,330 | 81,200 | 1,330 |
| 2006-04-03 | 1,330 | 1,350 | 1,323 | 1,339 | 101,100 | 1,339 |
| 2006-03-31 | 1,340 | 1,344 | 1,321 | 1,328 | 78,700 | 1,328 |
| 2006-03-30 | 1,328 | 1,346 | 1,324 | 1,340 | 121,700 | 1,340 |
| 2006-03-29 | 1,326 | 1,333 | 1,312 | 1,328 | 46,900 | 1,328 |
| 2006-03-28 | 1,308 | 1,328 | 1,299 | 1,326 | 61,100 | 1,326 |
| 2006-03-27 | 1,306 | 1,319 | 1,300 | 1,314 | 65,400 | 1,314 |
| 2006-03-24 | 1,298 | 1,304 | 1,290 | 1,294 | 63,800 | 1,294 |
| 2006-03-23 | 1,295 | 1,300 | 1,290 | 1,295 | 48,900 | 1,295 |
| 2006-03-22 | 1,298 | 1,298 | 1,282 | 1,294 | 60,100 | 1,294 |
| 2006-03-20 | 1,277 | 1,300 | 1,277 | 1,298 | 66,000 | 1,298 |
| 2006-03-17 | 1,285 | 1,285 | 1,260 | 1,277 | 59,400 | 1,277 |
| 2006-03-16 | 1,290 | 1,292 | 1,276 | 1,277 | 48,300 | 1,277 |
| 2006-03-15 | 1,290 | 1,290 | 1,276 | 1,280 | 37,800 | 1,280 |
| 2006-03-14 | 1,290 | 1,290 | 1,275 | 1,278 | 34,900 | 1,278 |
| 2006-03-13 | 1,279 | 1,296 | 1,270 | 1,284 | 55,200 | 1,284 |
| 2006-03-10 | 1,252 | 1,279 | 1,250 | 1,260 | 102,200 | 1,260 |
| 2006-03-09 | 1,226 | 1,256 | 1,226 | 1,252 | 60,700 | 1,252 |
| 2006-03-08 | 1,255 | 1,255 | 1,225 | 1,226 | 97,700 | 1,226 |
| 2006-03-07 | 1,252 | 1,275 | 1,252 | 1,258 | 67,200 | 1,258 |
| 2006-03-06 | 1,251 | 1,263 | 1,225 | 1,251 | 79,500 | 1,251 |
| 2006-03-03 | 1,275 | 1,275 | 1,241 | 1,242 | 76,500 | 1,242 |
| 2006-03-02 | 1,277 | 1,281 | 1,256 | 1,260 | 48,500 | 1,260 |
| 2006-03-01 | 1,269 | 1,275 | 1,252 | 1,257 | 90,300 | 1,257 |
| 2006-02-28 | 1,275 | 1,287 | 1,257 | 1,271 | 81,800 | 1,271 |
| 2006-02-27 | 1,279 | 1,305 | 1,270 | 1,270 | 143,500 | 1,270 |
| 2006-02-24 | 1,280 | 1,287 | 1,254 | 1,282 | 68,500 | 1,282 |
| 2006-02-23 | 1,265 | 1,290 | 1,265 | 1,275 | 64,000 | 1,275 |
| 2006-02-22 | 1,250 | 1,287 | 1,250 | 1,263 | 95,100 | 1,263 |
| 2006-02-21 | 1,235 | 1,260 | 1,220 | 1,250 | 76,700 | 1,250 |
| 2006-02-20 | 1,268 | 1,270 | 1,244 | 1,249 | 60,700 | 1,249 |
| 2006-02-17 | 1,272 | 1,289 | 1,267 | 1,269 | 63,500 | 1,269 |
| 2006-02-16 | 1,290 | 1,296 | 1,273 | 1,279 | 66,300 | 1,279 |
| 2006-02-15 | 1,285 | 1,289 | 1,265 | 1,273 | 110,000 | 1,273 |
| 2006-02-14 | 1,278 | 1,300 | 1,273 | 1,285 | 95,800 | 1,285 |
| 2006-02-13 | 1,299 | 1,304 | 1,272 | 1,298 | 114,200 | 1,298 |
| 2006-02-10 | 1,307 | 1,321 | 1,270 | 1,298 | 114,100 | 1,298 |
| 2006-02-09 | 1,320 | 1,324 | 1,293 | 1,305 | 53,900 | 1,305 |
| 2006-02-08 | 1,329 | 1,334 | 1,306 | 1,306 | 98,100 | 1,306 |
| 2006-02-07 | 1,340 | 1,341 | 1,323 | 1,329 | 63,000 | 1,329 |
| 2006-02-06 | 1,300 | 1,335 | 1,300 | 1,334 | 127,500 | 1,334 |
| 2006-02-03 | 1,320 | 1,326 | 1,315 | 1,320 | 79,900 | 1,320 |
| 2006-02-02 | 1,314 | 1,333 | 1,314 | 1,323 | 59,700 | 1,323 |
| 2006-02-01 | 1,330 | 1,330 | 1,314 | 1,314 | 77,200 | 1,314 |
| 2006-01-31 | 1,325 | 1,336 | 1,319 | 1,325 | 73,100 | 1,325 |
| 2006-01-30 | 1,338 | 1,350 | 1,325 | 1,333 | 223,700 | 1,333 |
| 2006-01-27 | 1,315 | 1,337 | 1,315 | 1,337 | 152,700 | 1,337 |
| 2006-01-26 | 1,295 | 1,319 | 1,295 | 1,315 | 90,000 | 1,315 |
| 2006-01-25 | 1,293 | 1,313 | 1,275 | 1,299 | 99,700 | 1,299 |
| 2006-01-24 | 1,257 | 1,299 | 1,257 | 1,293 | 78,400 | 1,293 |
| 2006-01-23 | 1,295 | 1,297 | 1,273 | 1,277 | 123,100 | 1,277 |
| 2006-01-20 | 1,290 | 1,318 | 1,282 | 1,310 | 147,800 | 1,310 |
| 2006-01-19 | 1,241 | 1,298 | 1,241 | 1,293 | 117,300 | 1,293 |
| 2006-01-18 | 1,290 | 1,300 | 1,231 | 1,242 | 165,000 | 1,242 |
| 2006-01-17 | 1,285 | 1,335 | 1,285 | 1,290 | 207,500 | 1,290 |
| 2006-01-16 | 1,310 | 1,312 | 1,286 | 1,305 | 141,100 | 1,305 |
| 2006-01-13 | 1,320 | 1,323 | 1,305 | 1,305 | 133,800 | 1,305 |
| 2006-01-12 | 1,298 | 1,312 | 1,294 | 1,311 | 179,100 | 1,311 |
| 2006-01-11 | 1,298 | 1,300 | 1,285 | 1,291 | 104,300 | 1,291 |
| 2006-01-10 | 1,292 | 1,308 | 1,287 | 1,297 | 217,500 | 1,297 |
| 2006-01-06 | 1,270 | 1,287 | 1,261 | 1,280 | 188,200 | 1,280 |
| 2006-01-05 | 1,257 | 1,264 | 1,253 | 1,258 | 166,300 | 1,258 |
| 2006-01-04 | 1,259 | 1,259 | 1,247 | 1,251 | 57,200 | 1,251 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
