9706 日本空港ビルデング(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 | 1,415 | 1,426 | 1,389 | 1,399 | 124,100 | 1,399 |
| 2006-12-28 | 1,410 | 1,431 | 1,384 | 1,428 | 259,000 | 1,428 |
| 2006-12-27 | 1,390 | 1,410 | 1,376 | 1,389 | 426,800 | 1,389 |
| 2006-12-26 | 1,349 | 1,399 | 1,341 | 1,388 | 272,400 | 1,388 |
| 2006-12-25 | 1,370 | 1,382 | 1,358 | 1,369 | 87,000 | 1,369 |
| 2006-12-22 | 1,387 | 1,410 | 1,384 | 1,390 | 92,100 | 1,390 |
| 2006-12-21 | 1,420 | 1,420 | 1,384 | 1,407 | 194,600 | 1,407 |
| 2006-12-20 | 1,385 | 1,417 | 1,376 | 1,402 | 215,200 | 1,402 |
| 2006-12-19 | 1,419 | 1,426 | 1,376 | 1,391 | 284,200 | 1,391 |
| 2006-12-18 | 1,405 | 1,448 | 1,403 | 1,438 | 415,100 | 1,438 |
| 2006-12-15 | 1,387 | 1,428 | 1,386 | 1,408 | 151,300 | 1,408 |
| 2006-12-14 | 1,400 | 1,410 | 1,387 | 1,398 | 170,800 | 1,398 |
| 2006-12-13 | 1,402 | 1,405 | 1,380 | 1,395 | 165,100 | 1,395 |
| 2006-12-12 | 1,397 | 1,406 | 1,368 | 1,392 | 287,600 | 1,392 |
| 2006-12-11 | 1,369 | 1,415 | 1,350 | 1,407 | 396,800 | 1,407 |
| 2006-12-08 | 1,383 | 1,392 | 1,372 | 1,378 | 612,600 | 1,378 |
| 2006-12-07 | 1,357 | 1,388 | 1,340 | 1,367 | 523,100 | 1,367 |
| 2006-12-06 | 1,341 | 1,357 | 1,324 | 1,340 | 244,200 | 1,340 |
| 2006-12-05 | 1,330 | 1,343 | 1,313 | 1,335 | 372,300 | 1,335 |
| 2006-12-04 | 1,332 | 1,337 | 1,307 | 1,316 | 348,300 | 1,316 |
| 2006-12-01 | 1,349 | 1,349 | 1,331 | 1,338 | 322,300 | 1,338 |
| 2006-11-30 | 1,315 | 1,318 | 1,278 | 1,309 | 188,600 | 1,309 |
| 2006-11-29 | 1,255 | 1,284 | 1,231 | 1,284 | 128,900 | 1,284 |
| 2006-11-28 | 1,230 | 1,259 | 1,202 | 1,235 | 289,800 | 1,235 |
| 2006-11-27 | 1,210 | 1,246 | 1,202 | 1,243 | 360,000 | 1,243 |
| 2006-11-24 | 1,236 | 1,320 | 1,207 | 1,273 | 474,700 | 1,273 |
| 2006-11-22 | 1,191 | 1,210 | 1,142 | 1,176 | 642,500 | 1,176 |
| 2006-11-21 | 1,235 | 1,235 | 1,185 | 1,190 | 479,100 | 1,190 |
| 2006-11-20 | 1,237 | 1,246 | 1,190 | 1,215 | 419,000 | 1,215 |
| 2006-11-17 | 1,270 | 1,288 | 1,248 | 1,253 | 248,600 | 1,253 |
| 2006-11-16 | 1,286 | 1,315 | 1,261 | 1,286 | 179,400 | 1,286 |
| 2006-11-15 | 1,338 | 1,345 | 1,267 | 1,301 | 423,100 | 1,301 |
| 2006-11-14 | 1,278 | 1,340 | 1,270 | 1,318 | 320,300 | 1,318 |
| 2006-11-13 | 1,265 | 1,320 | 1,238 | 1,265 | 251,300 | 1,265 |
| 2006-11-10 | 1,300 | 1,320 | 1,262 | 1,285 | 429,100 | 1,285 |
| 2006-11-09 | 1,368 | 1,375 | 1,329 | 1,339 | 321,700 | 1,339 |
| 2006-11-08 | 1,326 | 1,349 | 1,302 | 1,314 | 180,600 | 1,314 |
| 2006-11-07 | 1,322 | 1,345 | 1,312 | 1,344 | 298,800 | 1,344 |
| 2006-11-06 | 1,327 | 1,354 | 1,307 | 1,321 | 382,500 | 1,321 |
| 2006-11-02 | 1,340 | 1,356 | 1,320 | 1,347 | 164,900 | 1,347 |
| 2006-11-01 | 1,360 | 1,372 | 1,343 | 1,365 | 117,500 | 1,365 |
| 2006-10-31 | 1,390 | 1,394 | 1,370 | 1,380 | 229,000 | 1,380 |
| 2006-10-30 | 1,392 | 1,395 | 1,369 | 1,377 | 234,000 | 1,377 |
| 2006-10-27 | 1,400 | 1,400 | 1,350 | 1,372 | 230,600 | 1,372 |
| 2006-10-26 | 1,400 | 1,409 | 1,394 | 1,399 | 299,100 | 1,399 |
| 2006-10-25 | 1,400 | 1,414 | 1,376 | 1,380 | 366,300 | 1,380 |
| 2006-10-24 | 1,369 | 1,388 | 1,341 | 1,379 | 396,200 | 1,379 |
| 2006-10-23 | 1,362 | 1,383 | 1,353 | 1,368 | 334,200 | 1,368 |
| 2006-10-20 | 1,360 | 1,387 | 1,356 | 1,369 | 504,700 | 1,369 |
| 2006-10-19 | 1,355 | 1,387 | 1,340 | 1,374 | 531,600 | 1,374 |
| 2006-10-18 | 1,300 | 1,352 | 1,288 | 1,320 | 301,700 | 1,320 |
| 2006-10-17 | 1,315 | 1,323 | 1,290 | 1,301 | 156,200 | 1,301 |
| 2006-10-16 | 1,334 | 1,345 | 1,307 | 1,327 | 99,000 | 1,327 |
| 2006-10-13 | 1,305 | 1,321 | 1,284 | 1,314 | 154,900 | 1,314 |
| 2006-10-12 | 1,237 | 1,290 | 1,230 | 1,257 | 185,200 | 1,257 |
| 2006-10-11 | 1,301 | 1,310 | 1,256 | 1,257 | 98,300 | 1,257 |
| 2006-10-10 | 1,345 | 1,345 | 1,280 | 1,300 | 174,600 | 1,300 |
| 2006-10-06 | 1,338 | 1,346 | 1,320 | 1,341 | 260,600 | 1,341 |
| 2006-10-05 | 1,341 | 1,358 | 1,314 | 1,358 | 287,700 | 1,358 |
| 2006-10-04 | 1,315 | 1,341 | 1,276 | 1,291 | 343,100 | 1,291 |
| 2006-10-03 | 1,332 | 1,347 | 1,313 | 1,316 | 245,200 | 1,316 |
| 2006-10-02 | 1,300 | 1,363 | 1,279 | 1,341 | 211,100 | 1,341 |
| 2006-09-29 | 1,313 | 1,337 | 1,255 | 1,290 | 247,400 | 1,290 |
| 2006-09-28 | 1,295 | 1,316 | 1,283 | 1,310 | 211,400 | 1,310 |
| 2006-09-27 | 1,251 | 1,276 | 1,231 | 1,275 | 283,300 | 1,275 |
| 2006-09-26 | 1,238 | 1,247 | 1,211 | 1,231 | 130,400 | 1,231 |
| 2006-09-25 | 1,230 | 1,270 | 1,204 | 1,256 | 426,700 | 1,256 |
| 2006-09-22 | 1,246 | 1,292 | 1,240 | 1,259 | 230,900 | 1,259 |
| 2006-09-21 | 1,299 | 1,304 | 1,269 | 1,276 | 349,200 | 1,276 |
| 2006-09-20 | 1,309 | 1,309 | 1,230 | 1,245 | 197,400 | 1,245 |
| 2006-09-19 | 1,330 | 1,339 | 1,294 | 1,303 | 216,500 | 1,303 |
| 2006-09-15 | 1,286 | 1,300 | 1,268 | 1,281 | 174,300 | 1,281 |
| 2006-09-14 | 1,333 | 1,334 | 1,257 | 1,286 | 209,600 | 1,286 |
| 2006-09-13 | 1,351 | 1,370 | 1,291 | 1,293 | 383,800 | 1,293 |
| 2006-09-12 | 1,378 | 1,384 | 1,341 | 1,357 | 328,000 | 1,357 |
| 2006-09-11 | 1,374 | 1,376 | 1,356 | 1,358 | 381,100 | 1,358 |
| 2006-09-08 | 1,301 | 1,373 | 1,301 | 1,334 | 591,800 | 1,334 |
| 2006-09-07 | 1,332 | 1,350 | 1,323 | 1,341 | 513,600 | 1,341 |
| 2006-09-06 | 1,397 | 1,397 | 1,340 | 1,352 | 280,300 | 1,352 |
| 2006-09-05 | 1,371 | 1,440 | 1,353 | 1,385 | 452,400 | 1,385 |
| 2006-09-04 | 1,371 | 1,387 | 1,345 | 1,359 | 405,700 | 1,359 |
| 2006-09-01 | 1,380 | 1,399 | 1,343 | 1,370 | 322,600 | 1,370 |
| 2006-08-31 | 1,400 | 1,438 | 1,390 | 1,438 | 462,400 | 1,438 |
| 2006-08-30 | 1,384 | 1,407 | 1,308 | 1,333 | 446,400 | 1,333 |
| 2006-08-29 | 1,342 | 1,389 | 1,335 | 1,384 | 301,200 | 1,384 |
| 2006-08-28 | 1,339 | 1,350 | 1,324 | 1,331 | 249,600 | 1,331 |
| 2006-08-25 | 1,290 | 1,342 | 1,290 | 1,324 | 137,400 | 1,324 |
| 2006-08-24 | 1,339 | 1,339 | 1,294 | 1,309 | 221,800 | 1,309 |
| 2006-08-23 | 1,334 | 1,362 | 1,320 | 1,352 | 215,400 | 1,352 |
| 2006-08-22 | 1,320 | 1,339 | 1,290 | 1,314 | 211,800 | 1,314 |
| 2006-08-21 | 1,371 | 1,379 | 1,310 | 1,330 | 254,300 | 1,330 |
| 2006-08-18 | 1,362 | 1,392 | 1,357 | 1,380 | 353,800 | 1,380 |
| 2006-08-17 | 1,350 | 1,373 | 1,338 | 1,342 | 337,800 | 1,342 |
| 2006-08-16 | 1,330 | 1,375 | 1,300 | 1,360 | 399,500 | 1,360 |
| 2006-08-15 | 1,268 | 1,340 | 1,268 | 1,316 | 548,500 | 1,316 |
| 2006-08-14 | 1,285 | 1,295 | 1,250 | 1,269 | 247,300 | 1,269 |
| 2006-08-11 | 1,235 | 1,292 | 1,199 | 1,264 | 393,600 | 1,264 |
| 2006-08-10 | 1,215 | 1,266 | 1,202 | 1,245 | 517,500 | 1,245 |
| 2006-08-09 | 1,160 | 1,208 | 1,151 | 1,200 | 331,400 | 1,200 |
| 2006-08-08 | 1,165 | 1,180 | 1,159 | 1,175 | 149,800 | 1,175 |
| 2006-08-07 | 1,160 | 1,190 | 1,160 | 1,164 | 108,400 | 1,164 |
| 2006-08-04 | 1,195 | 1,204 | 1,182 | 1,191 | 129,400 | 1,191 |
| 2006-08-03 | 1,207 | 1,220 | 1,190 | 1,194 | 302,400 | 1,194 |
| 2006-08-02 | 1,193 | 1,210 | 1,176 | 1,192 | 272,000 | 1,192 |
| 2006-08-01 | 1,168 | 1,229 | 1,166 | 1,220 | 230,600 | 1,220 |
| 2006-07-31 | 1,141 | 1,190 | 1,141 | 1,169 | 246,500 | 1,169 |
| 2006-07-28 | 1,148 | 1,157 | 1,128 | 1,140 | 291,800 | 1,140 |
| 2006-07-27 | 1,152 | 1,160 | 1,110 | 1,148 | 171,200 | 1,148 |
| 2006-07-26 | 1,199 | 1,199 | 1,150 | 1,155 | 84,300 | 1,155 |
| 2006-07-25 | 1,179 | 1,195 | 1,175 | 1,192 | 304,500 | 1,192 |
| 2006-07-24 | 1,160 | 1,178 | 1,150 | 1,170 | 318,600 | 1,170 |
| 2006-07-21 | 1,175 | 1,175 | 1,149 | 1,158 | 392,000 | 1,158 |
| 2006-07-20 | 1,160 | 1,165 | 1,140 | 1,157 | 400,400 | 1,157 |
| 2006-07-19 | 1,091 | 1,099 | 1,077 | 1,080 | 274,900 | 1,080 |
| 2006-07-18 | 1,133 | 1,133 | 1,084 | 1,091 | 293,300 | 1,091 |
| 2006-07-14 | 1,113 | 1,115 | 1,091 | 1,093 | 131,500 | 1,093 |
| 2006-07-13 | 1,105 | 1,119 | 1,080 | 1,096 | 235,400 | 1,096 |
| 2006-07-12 | 1,100 | 1,134 | 1,091 | 1,100 | 198,100 | 1,100 |
| 2006-07-11 | 1,151 | 1,153 | 1,130 | 1,140 | 160,800 | 1,140 |
| 2006-07-10 | 1,120 | 1,152 | 1,111 | 1,145 | 313,500 | 1,145 |
| 2006-07-07 | 1,120 | 1,134 | 1,091 | 1,120 | 273,600 | 1,120 |
| 2006-07-06 | 1,101 | 1,126 | 1,092 | 1,118 | 411,500 | 1,118 |
| 2006-07-05 | 1,150 | 1,152 | 1,105 | 1,125 | 335,700 | 1,125 |
| 2006-07-04 | 1,173 | 1,174 | 1,124 | 1,150 | 401,500 | 1,150 |
| 2006-07-03 | 1,205 | 1,210 | 1,165 | 1,170 | 360,200 | 1,170 |
| 2006-06-30 | 1,233 | 1,259 | 1,194 | 1,245 | 284,600 | 1,245 |
| 2006-06-29 | 1,155 | 1,190 | 1,154 | 1,155 | 146,100 | 1,155 |
| 2006-06-28 | 1,149 | 1,185 | 1,140 | 1,163 | 302,200 | 1,163 |
| 2006-06-27 | 1,229 | 1,229 | 1,185 | 1,209 | 121,100 | 1,209 |
| 2006-06-26 | 1,186 | 1,231 | 1,186 | 1,209 | 242,500 | 1,209 |
| 2006-06-23 | 1,201 | 1,250 | 1,185 | 1,246 | 468,300 | 1,246 |
| 2006-06-22 | 1,160 | 1,317 | 1,143 | 1,240 | 387,600 | 1,240 |
| 2006-06-21 | 1,107 | 1,124 | 1,099 | 1,123 | 116,200 | 1,123 |
| 2006-06-20 | 1,136 | 1,149 | 1,077 | 1,087 | 87,000 | 1,087 |
| 2006-06-19 | 1,110 | 1,148 | 1,105 | 1,121 | 246,700 | 1,121 |
| 2006-06-16 | 1,061 | 1,103 | 1,054 | 1,090 | 256,400 | 1,090 |
| 2006-06-15 | 1,082 | 1,083 | 1,056 | 1,081 | 177,000 | 1,081 |
| 2006-06-14 | 1,071 | 1,096 | 1,040 | 1,076 | 245,100 | 1,076 |
| 2006-06-13 | 1,062 | 1,095 | 1,059 | 1,070 | 280,200 | 1,070 |
| 2006-06-12 | 1,082 | 1,127 | 1,066 | 1,119 | 122,700 | 1,119 |
| 2006-06-09 | 1,021 | 1,070 | 1,006 | 1,062 | 242,700 | 1,062 |
| 2006-06-08 | 1,097 | 1,120 | 1,073 | 1,074 | 137,700 | 1,074 |
| 2006-06-07 | 1,122 | 1,145 | 1,087 | 1,096 | 218,700 | 1,096 |
| 2006-06-06 | 1,168 | 1,188 | 1,137 | 1,142 | 173,800 | 1,142 |
| 2006-06-05 | 1,188 | 1,198 | 1,141 | 1,188 | 137,600 | 1,188 |
| 2006-06-02 | 1,184 | 1,203 | 1,136 | 1,168 | 284,200 | 1,168 |
| 2006-06-01 | 1,150 | 1,222 | 1,130 | 1,165 | 430,300 | 1,165 |
| 2006-05-31 | 1,078 | 1,149 | 1,073 | 1,129 | 284,400 | 1,129 |
| 2006-05-30 | 1,090 | 1,107 | 1,071 | 1,098 | 94,600 | 1,098 |
| 2006-05-29 | 1,119 | 1,127 | 1,083 | 1,105 | 190,000 | 1,105 |
| 2006-05-26 | 1,143 | 1,175 | 1,114 | 1,139 | 113,500 | 1,139 |
| 2006-05-25 | 1,105 | 1,164 | 1,105 | 1,142 | 108,400 | 1,142 |
| 2006-05-24 | 1,129 | 1,166 | 1,129 | 1,131 | 46,100 | 1,131 |
| 2006-05-23 | 1,145 | 1,185 | 1,125 | 1,149 | 200,200 | 1,149 |
| 2006-05-22 | 1,160 | 1,178 | 1,121 | 1,125 | 96,800 | 1,125 |
| 2006-05-19 | 1,110 | 1,176 | 1,110 | 1,170 | 180,200 | 1,170 |
| 2006-05-18 | 1,106 | 1,159 | 1,100 | 1,147 | 130,100 | 1,147 |
| 2006-05-17 | 1,120 | 1,188 | 1,117 | 1,186 | 245,200 | 1,186 |
| 2006-05-16 | 1,222 | 1,240 | 1,173 | 1,180 | 188,200 | 1,180 |
| 2006-05-15 | 1,250 | 1,270 | 1,219 | 1,242 | 231,100 | 1,242 |
| 2006-05-12 | 1,262 | 1,290 | 1,237 | 1,251 | 242,400 | 1,251 |
| 2006-05-11 | 1,277 | 1,277 | 1,220 | 1,237 | 155,100 | 1,237 |
| 2006-05-10 | 1,280 | 1,299 | 1,220 | 1,257 | 222,200 | 1,257 |
| 2006-05-09 | 1,283 | 1,338 | 1,283 | 1,311 | 159,500 | 1,311 |
| 2006-05-08 | 1,322 | 1,340 | 1,282 | 1,323 | 182,900 | 1,323 |
| 2006-05-02 | 1,311 | 1,318 | 1,269 | 1,282 | 140,700 | 1,282 |
| 2006-05-01 | 1,300 | 1,343 | 1,299 | 1,311 | 203,400 | 1,311 |
| 2006-04-28 | 1,301 | 1,397 | 1,273 | 1,319 | 619,000 | 1,319 |
| 2006-04-27 | 1,278 | 1,300 | 1,239 | 1,261 | 174,500 | 1,261 |
| 2006-04-26 | 1,226 | 1,290 | 1,195 | 1,251 | 187,400 | 1,251 |
| 2006-04-25 | 1,202 | 1,234 | 1,195 | 1,207 | 169,800 | 1,207 |
| 2006-04-24 | 1,316 | 1,316 | 1,164 | 1,216 | 219,800 | 1,216 |
| 2006-04-21 | 1,249 | 1,330 | 1,236 | 1,278 | 315,100 | 1,278 |
| 2006-04-20 | 1,237 | 1,249 | 1,220 | 1,236 | 174,000 | 1,236 |
| 2006-04-19 | 1,185 | 1,299 | 1,182 | 1,218 | 349,700 | 1,218 |
| 2006-04-18 | 1,150 | 1,178 | 1,142 | 1,165 | 99,300 | 1,165 |
| 2006-04-17 | 1,177 | 1,177 | 1,133 | 1,150 | 76,300 | 1,150 |
| 2006-04-14 | 1,175 | 1,175 | 1,130 | 1,137 | 50,800 | 1,137 |
| 2006-04-13 | 1,171 | 1,185 | 1,141 | 1,151 | 114,900 | 1,151 |
| 2006-04-12 | 1,160 | 1,179 | 1,157 | 1,165 | 152,800 | 1,165 |
| 2006-04-11 | 1,171 | 1,189 | 1,132 | 1,152 | 124,500 | 1,152 |
| 2006-04-10 | 1,200 | 1,200 | 1,150 | 1,170 | 192,500 | 1,170 |
| 2006-04-07 | 1,202 | 1,225 | 1,180 | 1,203 | 305,300 | 1,203 |
| 2006-04-06 | 1,136 | 1,230 | 1,136 | 1,200 | 508,200 | 1,200 |
| 2006-04-05 | 1,123 | 1,146 | 1,122 | 1,135 | 132,100 | 1,135 |
| 2006-04-04 | 1,133 | 1,133 | 1,109 | 1,112 | 154,300 | 1,112 |
| 2006-04-03 | 1,120 | 1,150 | 1,117 | 1,137 | 191,500 | 1,137 |
| 2006-03-31 | 1,127 | 1,127 | 1,103 | 1,113 | 70,800 | 1,113 |
| 2006-03-30 | 1,124 | 1,128 | 1,103 | 1,114 | 91,300 | 1,114 |
| 2006-03-29 | 1,104 | 1,135 | 1,095 | 1,129 | 168,800 | 1,129 |
| 2006-03-28 | 1,100 | 1,112 | 1,094 | 1,097 | 64,100 | 1,097 |
| 2006-03-27 | 1,099 | 1,113 | 1,090 | 1,100 | 115,100 | 1,100 |
| 2006-03-24 | 1,101 | 1,107 | 1,080 | 1,085 | 77,200 | 1,085 |
| 2006-03-23 | 1,112 | 1,115 | 1,085 | 1,101 | 244,000 | 1,101 |
| 2006-03-22 | 1,110 | 1,122 | 1,090 | 1,120 | 202,600 | 1,120 |
| 2006-03-20 | 1,080 | 1,110 | 1,080 | 1,100 | 200,900 | 1,100 |
| 2006-03-17 | 1,080 | 1,099 | 1,080 | 1,099 | 41,100 | 1,099 |
| 2006-03-16 | 1,090 | 1,099 | 1,070 | 1,090 | 109,300 | 1,090 |
| 2006-03-15 | 1,100 | 1,100 | 1,077 | 1,085 | 75,000 | 1,085 |
| 2006-03-14 | 1,085 | 1,088 | 1,052 | 1,088 | 60,600 | 1,088 |
| 2006-03-13 | 1,064 | 1,081 | 1,055 | 1,079 | 68,100 | 1,079 |
| 2006-03-10 | 1,030 | 1,043 | 1,028 | 1,035 | 231,600 | 1,035 |
| 2006-03-09 | 1,030 | 1,064 | 1,029 | 1,048 | 189,400 | 1,048 |
| 2006-03-08 | 1,035 | 1,044 | 1,028 | 1,029 | 82,000 | 1,029 |
| 2006-03-07 | 1,029 | 1,034 | 1,025 | 1,029 | 60,500 | 1,029 |
| 2006-03-06 | 1,037 | 1,037 | 1,023 | 1,030 | 75,600 | 1,030 |
| 2006-03-03 | 1,028 | 1,043 | 1,016 | 1,037 | 122,900 | 1,037 |
| 2006-03-02 | 1,043 | 1,052 | 1,027 | 1,027 | 97,100 | 1,027 |
| 2006-03-01 | 1,035 | 1,050 | 1,032 | 1,042 | 87,500 | 1,042 |
| 2006-02-28 | 1,032 | 1,067 | 1,025 | 1,055 | 131,700 | 1,055 |
| 2006-02-27 | 1,040 | 1,065 | 1,026 | 1,026 | 177,000 | 1,026 |
| 2006-02-24 | 1,035 | 1,055 | 1,032 | 1,050 | 165,100 | 1,050 |
| 2006-02-23 | 1,036 | 1,066 | 1,036 | 1,049 | 115,200 | 1,049 |
| 2006-02-22 | 1,080 | 1,082 | 1,031 | 1,035 | 201,000 | 1,035 |
| 2006-02-21 | 1,025 | 1,082 | 1,025 | 1,081 | 139,400 | 1,081 |
| 2006-02-20 | 1,045 | 1,050 | 1,029 | 1,031 | 85,800 | 1,031 |
| 2006-02-17 | 1,055 | 1,074 | 1,032 | 1,036 | 155,900 | 1,036 |
| 2006-02-16 | 1,061 | 1,071 | 1,050 | 1,062 | 117,700 | 1,062 |
| 2006-02-15 | 1,086 | 1,086 | 1,050 | 1,063 | 79,300 | 1,063 |
| 2006-02-14 | 1,065 | 1,095 | 1,052 | 1,066 | 376,700 | 1,066 |
| 2006-02-13 | 1,050 | 1,069 | 1,047 | 1,065 | 125,200 | 1,065 |
| 2006-02-10 | 1,080 | 1,080 | 1,051 | 1,053 | 116,300 | 1,053 |
| 2006-02-09 | 1,070 | 1,084 | 1,054 | 1,060 | 211,300 | 1,060 |
| 2006-02-08 | 1,106 | 1,106 | 1,053 | 1,053 | 131,900 | 1,053 |
| 2006-02-07 | 1,085 | 1,100 | 1,066 | 1,091 | 161,000 | 1,091 |
| 2006-02-06 | 1,051 | 1,080 | 1,050 | 1,073 | 151,000 | 1,073 |
| 2006-02-03 | 1,066 | 1,069 | 1,050 | 1,050 | 78,200 | 1,050 |
| 2006-02-02 | 1,060 | 1,070 | 1,043 | 1,046 | 114,900 | 1,046 |
| 2006-02-01 | 1,050 | 1,060 | 1,040 | 1,040 | 141,600 | 1,040 |
| 2006-01-31 | 1,080 | 1,080 | 1,031 | 1,042 | 157,500 | 1,042 |
| 2006-01-30 | 1,075 | 1,080 | 1,055 | 1,058 | 144,000 | 1,058 |
| 2006-01-27 | 1,051 | 1,062 | 1,026 | 1,050 | 154,200 | 1,050 |
| 2006-01-26 | 1,034 | 1,044 | 1,024 | 1,044 | 135,700 | 1,044 |
| 2006-01-25 | 1,034 | 1,053 | 1,032 | 1,032 | 93,600 | 1,032 |
| 2006-01-24 | 1,021 | 1,070 | 1,018 | 1,054 | 97,400 | 1,054 |
| 2006-01-23 | 1,032 | 1,046 | 1,011 | 1,020 | 79,400 | 1,020 |
| 2006-01-20 | 1,050 | 1,059 | 1,020 | 1,032 | 129,000 | 1,032 |
| 2006-01-19 | 1,040 | 1,060 | 1,020 | 1,046 | 169,400 | 1,046 |
| 2006-01-18 | 1,072 | 1,075 | 980 | 980 | 245,300 | 980 |
| 2006-01-17 | 1,105 | 1,108 | 1,058 | 1,086 | 370,400 | 1,086 |
| 2006-01-16 | 1,111 | 1,119 | 1,105 | 1,109 | 312,000 | 1,109 |
| 2006-01-13 | 1,110 | 1,116 | 1,108 | 1,114 | 297,100 | 1,114 |
| 2006-01-12 | 1,117 | 1,118 | 1,108 | 1,113 | 135,900 | 1,113 |
| 2006-01-11 | 1,106 | 1,124 | 1,106 | 1,124 | 85,800 | 1,124 |
| 2006-01-10 | 1,115 | 1,119 | 1,092 | 1,109 | 426,200 | 1,109 |
| 2006-01-06 | 1,121 | 1,130 | 1,108 | 1,117 | 74,500 | 1,117 |
| 2006-01-05 | 1,120 | 1,128 | 1,105 | 1,119 | 157,700 | 1,119 |
| 2006-01-04 | 1,131 | 1,148 | 1,110 | 1,120 | 62,800 | 1,120 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
