1377 (株)サカタのタネ 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 | 1,443 | 1,450 | 1,441 | 1,446 | 9,300 | 1,446 |
| 2006-12-28 | 1,449 | 1,453 | 1,443 | 1,447 | 23,400 | 1,447 |
| 2006-12-27 | 1,446 | 1,458 | 1,443 | 1,449 | 46,500 | 1,449 |
| 2006-12-26 | 1,447 | 1,449 | 1,438 | 1,446 | 49,200 | 1,446 |
| 2006-12-25 | 1,441 | 1,455 | 1,439 | 1,439 | 49,900 | 1,439 |
| 2006-12-22 | 1,459 | 1,465 | 1,450 | 1,456 | 57,700 | 1,456 |
| 2006-12-21 | 1,437 | 1,465 | 1,432 | 1,459 | 114,200 | 1,459 |
| 2006-12-20 | 1,438 | 1,442 | 1,430 | 1,438 | 87,300 | 1,438 |
| 2006-12-19 | 1,440 | 1,445 | 1,423 | 1,429 | 52,600 | 1,429 |
| 2006-12-18 | 1,446 | 1,453 | 1,435 | 1,440 | 71,800 | 1,440 |
| 2006-12-15 | 1,450 | 1,459 | 1,448 | 1,448 | 57,400 | 1,448 |
| 2006-12-14 | 1,451 | 1,466 | 1,451 | 1,460 | 58,900 | 1,460 |
| 2006-12-13 | 1,460 | 1,471 | 1,451 | 1,470 | 77,000 | 1,470 |
| 2006-12-12 | 1,480 | 1,482 | 1,471 | 1,480 | 61,800 | 1,480 |
| 2006-12-11 | 1,448 | 1,486 | 1,448 | 1,473 | 90,800 | 1,473 |
| 2006-12-08 | 1,440 | 1,455 | 1,436 | 1,446 | 120,800 | 1,446 |
| 2006-12-07 | 1,450 | 1,454 | 1,446 | 1,448 | 50,000 | 1,448 |
| 2006-12-06 | 1,455 | 1,459 | 1,448 | 1,453 | 35,000 | 1,453 |
| 2006-12-05 | 1,457 | 1,469 | 1,450 | 1,456 | 46,700 | 1,456 |
| 2006-12-04 | 1,454 | 1,471 | 1,451 | 1,456 | 88,800 | 1,456 |
| 2006-12-01 | 1,455 | 1,459 | 1,449 | 1,458 | 45,900 | 1,458 |
| 2006-11-30 | 1,451 | 1,459 | 1,444 | 1,455 | 37,900 | 1,455 |
| 2006-11-29 | 1,441 | 1,454 | 1,435 | 1,454 | 47,100 | 1,454 |
| 2006-11-28 | 1,437 | 1,446 | 1,428 | 1,441 | 53,700 | 1,441 |
| 2006-11-27 | 1,433 | 1,449 | 1,426 | 1,442 | 72,400 | 1,442 |
| 2006-11-24 | 1,416 | 1,432 | 1,413 | 1,428 | 40,400 | 1,428 |
| 2006-11-22 | 1,416 | 1,434 | 1,406 | 1,432 | 78,700 | 1,432 |
| 2006-11-21 | 1,419 | 1,428 | 1,417 | 1,423 | 61,600 | 1,423 |
| 2006-11-20 | 1,444 | 1,447 | 1,422 | 1,424 | 84,800 | 1,424 |
| 2006-11-17 | 1,430 | 1,441 | 1,425 | 1,434 | 39,400 | 1,434 |
| 2006-11-16 | 1,426 | 1,435 | 1,422 | 1,428 | 52,700 | 1,428 |
| 2006-11-15 | 1,450 | 1,450 | 1,416 | 1,419 | 52,600 | 1,419 |
| 2006-11-14 | 1,402 | 1,418 | 1,402 | 1,414 | 65,900 | 1,414 |
| 2006-11-13 | 1,405 | 1,418 | 1,400 | 1,402 | 51,500 | 1,402 |
| 2006-11-10 | 1,434 | 1,435 | 1,400 | 1,410 | 120,200 | 1,410 |
| 2006-11-09 | 1,435 | 1,441 | 1,401 | 1,416 | 105,300 | 1,416 |
| 2006-11-08 | 1,439 | 1,448 | 1,430 | 1,432 | 93,900 | 1,432 |
| 2006-11-07 | 1,448 | 1,449 | 1,435 | 1,446 | 51,600 | 1,446 |
| 2006-11-06 | 1,448 | 1,452 | 1,441 | 1,446 | 68,400 | 1,446 |
| 2006-11-02 | 1,441 | 1,450 | 1,440 | 1,447 | 67,500 | 1,447 |
| 2006-11-01 | 1,429 | 1,444 | 1,429 | 1,439 | 49,700 | 1,439 |
| 2006-10-31 | 1,430 | 1,444 | 1,427 | 1,431 | 52,300 | 1,431 |
| 2006-10-30 | 1,431 | 1,449 | 1,428 | 1,436 | 65,100 | 1,436 |
| 2006-10-27 | 1,455 | 1,457 | 1,437 | 1,451 | 78,100 | 1,451 |
| 2006-10-26 | 1,474 | 1,474 | 1,456 | 1,465 | 99,300 | 1,465 |
| 2006-10-25 | 1,475 | 1,479 | 1,456 | 1,464 | 78,700 | 1,464 |
| 2006-10-24 | 1,468 | 1,484 | 1,468 | 1,470 | 87,900 | 1,470 |
| 2006-10-23 | 1,484 | 1,489 | 1,477 | 1,488 | 26,900 | 1,488 |
| 2006-10-20 | 1,475 | 1,491 | 1,472 | 1,486 | 59,400 | 1,486 |
| 2006-10-19 | 1,485 | 1,485 | 1,470 | 1,476 | 35,800 | 1,476 |
| 2006-10-18 | 1,486 | 1,489 | 1,456 | 1,467 | 85,100 | 1,467 |
| 2006-10-17 | 1,486 | 1,498 | 1,470 | 1,480 | 40,100 | 1,480 |
| 2006-10-16 | 1,478 | 1,491 | 1,470 | 1,487 | 23,700 | 1,487 |
| 2006-10-13 | 1,466 | 1,484 | 1,457 | 1,474 | 65,400 | 1,474 |
| 2006-10-12 | 1,470 | 1,470 | 1,440 | 1,446 | 80,800 | 1,446 |
| 2006-10-11 | 1,474 | 1,480 | 1,451 | 1,452 | 67,200 | 1,452 |
| 2006-10-10 | 1,480 | 1,480 | 1,459 | 1,473 | 87,100 | 1,473 |
| 2006-10-06 | 1,491 | 1,497 | 1,461 | 1,478 | 95,500 | 1,478 |
| 2006-10-05 | 1,470 | 1,490 | 1,470 | 1,490 | 71,600 | 1,490 |
| 2006-10-04 | 1,478 | 1,484 | 1,461 | 1,469 | 81,300 | 1,469 |
| 2006-10-03 | 1,484 | 1,485 | 1,463 | 1,481 | 69,300 | 1,481 |
| 2006-10-02 | 1,465 | 1,494 | 1,457 | 1,494 | 113,000 | 1,494 |
| 2006-09-29 | 1,460 | 1,465 | 1,452 | 1,458 | 28,600 | 1,458 |
| 2006-09-28 | 1,455 | 1,468 | 1,451 | 1,461 | 80,200 | 1,461 |
| 2006-09-27 | 1,449 | 1,460 | 1,432 | 1,451 | 102,100 | 1,451 |
| 2006-09-26 | 1,424 | 1,425 | 1,408 | 1,424 | 51,600 | 1,424 |
| 2006-09-25 | 1,424 | 1,424 | 1,350 | 1,412 | 114,900 | 1,412 |
| 2006-09-22 | 1,405 | 1,423 | 1,400 | 1,406 | 76,400 | 1,406 |
| 2006-09-21 | 1,401 | 1,414 | 1,396 | 1,405 | 59,100 | 1,405 |
| 2006-09-20 | 1,414 | 1,414 | 1,399 | 1,400 | 34,500 | 1,400 |
| 2006-09-19 | 1,415 | 1,424 | 1,387 | 1,401 | 137,400 | 1,401 |
| 2006-09-15 | 1,412 | 1,419 | 1,410 | 1,415 | 24,700 | 1,415 |
| 2006-09-14 | 1,410 | 1,416 | 1,399 | 1,412 | 57,300 | 1,412 |
| 2006-09-13 | 1,419 | 1,425 | 1,402 | 1,402 | 69,800 | 1,402 |
| 2006-09-12 | 1,440 | 1,440 | 1,411 | 1,413 | 75,900 | 1,413 |
| 2006-09-11 | 1,442 | 1,448 | 1,420 | 1,425 | 45,300 | 1,425 |
| 2006-09-08 | 1,436 | 1,441 | 1,425 | 1,433 | 104,200 | 1,433 |
| 2006-09-07 | 1,450 | 1,455 | 1,435 | 1,435 | 34,000 | 1,435 |
| 2006-09-06 | 1,467 | 1,467 | 1,445 | 1,453 | 68,300 | 1,453 |
| 2006-09-05 | 1,457 | 1,477 | 1,450 | 1,466 | 56,400 | 1,466 |
| 2006-09-04 | 1,480 | 1,480 | 1,460 | 1,461 | 46,200 | 1,461 |
| 2006-09-01 | 1,479 | 1,483 | 1,457 | 1,469 | 39,000 | 1,469 |
| 2006-08-31 | 1,488 | 1,494 | 1,475 | 1,486 | 63,000 | 1,486 |
| 2006-08-30 | 1,480 | 1,490 | 1,461 | 1,470 | 65,500 | 1,470 |
| 2006-08-29 | 1,459 | 1,479 | 1,454 | 1,478 | 49,000 | 1,478 |
| 2006-08-28 | 1,479 | 1,479 | 1,450 | 1,453 | 55,100 | 1,453 |
| 2006-08-25 | 1,477 | 1,496 | 1,465 | 1,473 | 49,200 | 1,473 |
| 2006-08-24 | 1,481 | 1,483 | 1,459 | 1,467 | 81,900 | 1,467 |
| 2006-08-23 | 1,461 | 1,478 | 1,461 | 1,467 | 37,300 | 1,467 |
| 2006-08-22 | 1,479 | 1,480 | 1,454 | 1,461 | 41,300 | 1,461 |
| 2006-08-21 | 1,483 | 1,484 | 1,456 | 1,465 | 33,900 | 1,465 |
| 2006-08-18 | 1,471 | 1,478 | 1,460 | 1,476 | 44,400 | 1,476 |
| 2006-08-17 | 1,461 | 1,479 | 1,454 | 1,471 | 81,300 | 1,471 |
| 2006-08-16 | 1,445 | 1,463 | 1,440 | 1,463 | 64,700 | 1,463 |
| 2006-08-15 | 1,424 | 1,440 | 1,424 | 1,430 | 36,600 | 1,430 |
| 2006-08-14 | 1,420 | 1,435 | 1,420 | 1,435 | 28,000 | 1,435 |
| 2006-08-11 | 1,430 | 1,445 | 1,419 | 1,421 | 58,800 | 1,421 |
| 2006-08-10 | 1,428 | 1,442 | 1,426 | 1,430 | 73,100 | 1,430 |
| 2006-08-09 | 1,425 | 1,430 | 1,406 | 1,428 | 61,800 | 1,428 |
| 2006-08-08 | 1,419 | 1,429 | 1,407 | 1,427 | 43,200 | 1,427 |
| 2006-08-07 | 1,425 | 1,432 | 1,403 | 1,403 | 56,600 | 1,403 |
| 2006-08-04 | 1,436 | 1,437 | 1,420 | 1,427 | 28,500 | 1,427 |
| 2006-08-03 | 1,435 | 1,437 | 1,429 | 1,436 | 32,400 | 1,436 |
| 2006-08-02 | 1,435 | 1,444 | 1,433 | 1,439 | 57,700 | 1,439 |
| 2006-08-01 | 1,426 | 1,443 | 1,417 | 1,434 | 70,900 | 1,434 |
| 2006-07-31 | 1,408 | 1,426 | 1,402 | 1,406 | 67,400 | 1,406 |
| 2006-07-28 | 1,389 | 1,406 | 1,383 | 1,401 | 54,200 | 1,401 |
| 2006-07-27 | 1,390 | 1,399 | 1,380 | 1,397 | 40,200 | 1,397 |
| 2006-07-26 | 1,410 | 1,410 | 1,392 | 1,397 | 45,900 | 1,397 |
| 2006-07-25 | 1,400 | 1,421 | 1,365 | 1,405 | 68,500 | 1,405 |
| 2006-07-24 | 1,400 | 1,416 | 1,400 | 1,404 | 68,700 | 1,404 |
| 2006-07-21 | 1,431 | 1,436 | 1,425 | 1,429 | 51,600 | 1,429 |
| 2006-07-20 | 1,427 | 1,435 | 1,425 | 1,432 | 47,400 | 1,432 |
| 2006-07-19 | 1,430 | 1,433 | 1,420 | 1,425 | 39,500 | 1,425 |
| 2006-07-18 | 1,450 | 1,453 | 1,425 | 1,428 | 60,900 | 1,428 |
| 2006-07-14 | 1,460 | 1,477 | 1,447 | 1,467 | 31,900 | 1,467 |
| 2006-07-13 | 1,499 | 1,503 | 1,484 | 1,484 | 53,500 | 1,484 |
| 2006-07-12 | 1,511 | 1,514 | 1,504 | 1,510 | 37,600 | 1,510 |
| 2006-07-11 | 1,524 | 1,524 | 1,503 | 1,514 | 21,300 | 1,514 |
| 2006-07-10 | 1,500 | 1,522 | 1,491 | 1,515 | 27,100 | 1,515 |
| 2006-07-07 | 1,508 | 1,524 | 1,493 | 1,515 | 50,700 | 1,515 |
| 2006-07-06 | 1,500 | 1,509 | 1,480 | 1,495 | 84,700 | 1,495 |
| 2006-07-05 | 1,510 | 1,510 | 1,492 | 1,497 | 31,000 | 1,497 |
| 2006-07-04 | 1,491 | 1,512 | 1,487 | 1,504 | 52,600 | 1,504 |
| 2006-07-03 | 1,481 | 1,494 | 1,476 | 1,476 | 39,500 | 1,476 |
| 2006-06-30 | 1,461 | 1,485 | 1,461 | 1,477 | 54,200 | 1,477 |
| 2006-06-29 | 1,430 | 1,458 | 1,430 | 1,452 | 45,000 | 1,452 |
| 2006-06-28 | 1,445 | 1,449 | 1,421 | 1,441 | 47,500 | 1,441 |
| 2006-06-27 | 1,461 | 1,461 | 1,443 | 1,452 | 30,000 | 1,452 |
| 2006-06-26 | 1,458 | 1,464 | 1,443 | 1,454 | 25,100 | 1,454 |
| 2006-06-23 | 1,459 | 1,459 | 1,442 | 1,449 | 37,400 | 1,449 |
| 2006-06-22 | 1,448 | 1,459 | 1,434 | 1,459 | 40,700 | 1,459 |
| 2006-06-21 | 1,459 | 1,459 | 1,426 | 1,435 | 30,700 | 1,435 |
| 2006-06-20 | 1,480 | 1,480 | 1,439 | 1,443 | 53,400 | 1,443 |
| 2006-06-19 | 1,428 | 1,449 | 1,425 | 1,440 | 60,000 | 1,440 |
| 2006-06-16 | 1,450 | 1,470 | 1,434 | 1,448 | 58,300 | 1,448 |
| 2006-06-15 | 1,428 | 1,433 | 1,415 | 1,423 | 47,000 | 1,423 |
| 2006-06-14 | 1,410 | 1,434 | 1,405 | 1,425 | 35,500 | 1,425 |
| 2006-06-13 | 1,415 | 1,452 | 1,412 | 1,421 | 40,400 | 1,421 |
| 2006-06-12 | 1,439 | 1,455 | 1,414 | 1,434 | 57,300 | 1,434 |
| 2006-06-09 | 1,400 | 1,560 | 1,400 | 1,433 | 141,000 | 1,433 |
| 2006-06-08 | 1,433 | 1,452 | 1,420 | 1,427 | 88,400 | 1,427 |
| 2006-06-07 | 1,488 | 1,495 | 1,473 | 1,473 | 80,300 | 1,473 |
| 2006-06-06 | 1,497 | 1,510 | 1,488 | 1,492 | 75,300 | 1,492 |
| 2006-06-05 | 1,520 | 1,530 | 1,495 | 1,511 | 62,700 | 1,511 |
| 2006-06-02 | 1,527 | 1,537 | 1,502 | 1,520 | 110,900 | 1,520 |
| 2006-06-01 | 1,530 | 1,534 | 1,510 | 1,517 | 104,700 | 1,517 |
| 2006-05-31 | 1,530 | 1,539 | 1,520 | 1,520 | 54,200 | 1,520 |
| 2006-05-30 | 1,593 | 1,593 | 1,538 | 1,539 | 100,300 | 1,539 |
| 2006-05-29 | 1,582 | 1,584 | 1,559 | 1,566 | 62,300 | 1,566 |
| 2006-05-26 | 1,590 | 1,598 | 1,570 | 1,584 | 101,000 | 1,584 |
| 2006-05-25 | 1,603 | 1,622 | 1,583 | 1,590 | 94,200 | 1,590 |
| 2006-05-24 | 1,617 | 1,640 | 1,592 | 1,600 | 147,500 | 1,600 |
| 2006-05-23 | 1,622 | 1,654 | 1,614 | 1,616 | 103,900 | 1,616 |
| 2006-05-22 | 1,650 | 1,663 | 1,628 | 1,628 | 47,800 | 1,628 |
| 2006-05-19 | 1,615 | 1,644 | 1,603 | 1,644 | 104,400 | 1,644 |
| 2006-05-18 | 1,621 | 1,629 | 1,610 | 1,617 | 79,300 | 1,617 |
| 2006-05-17 | 1,651 | 1,657 | 1,620 | 1,639 | 97,100 | 1,639 |
| 2006-05-16 | 1,657 | 1,676 | 1,651 | 1,659 | 92,600 | 1,659 |
| 2006-05-15 | 1,640 | 1,661 | 1,640 | 1,656 | 54,700 | 1,656 |
| 2006-05-12 | 1,655 | 1,671 | 1,640 | 1,648 | 85,700 | 1,648 |
| 2006-05-11 | 1,675 | 1,675 | 1,656 | 1,664 | 105,400 | 1,664 |
| 2006-05-10 | 1,694 | 1,698 | 1,663 | 1,670 | 119,900 | 1,670 |
| 2006-05-09 | 1,689 | 1,695 | 1,686 | 1,686 | 84,500 | 1,686 |
| 2006-05-08 | 1,699 | 1,715 | 1,688 | 1,689 | 202,500 | 1,689 |
| 2006-05-02 | 1,669 | 1,695 | 1,668 | 1,695 | 141,900 | 1,695 |
| 2006-05-01 | 1,665 | 1,667 | 1,659 | 1,665 | 54,000 | 1,665 |
| 2006-04-28 | 1,655 | 1,662 | 1,647 | 1,659 | 80,900 | 1,659 |
| 2006-04-27 | 1,650 | 1,657 | 1,648 | 1,648 | 77,200 | 1,648 |
| 2006-04-26 | 1,649 | 1,655 | 1,644 | 1,654 | 101,300 | 1,654 |
| 2006-04-25 | 1,628 | 1,660 | 1,628 | 1,650 | 84,700 | 1,650 |
| 2006-04-24 | 1,643 | 1,649 | 1,628 | 1,628 | 94,500 | 1,628 |
| 2006-04-21 | 1,639 | 1,642 | 1,632 | 1,642 | 75,000 | 1,642 |
| 2006-04-20 | 1,641 | 1,648 | 1,639 | 1,639 | 108,100 | 1,639 |
| 2006-04-19 | 1,664 | 1,664 | 1,641 | 1,641 | 58,400 | 1,641 |
| 2006-04-18 | 1,638 | 1,650 | 1,627 | 1,645 | 68,600 | 1,645 |
| 2006-04-17 | 1,633 | 1,639 | 1,630 | 1,630 | 92,300 | 1,630 |
| 2006-04-14 | 1,631 | 1,639 | 1,630 | 1,632 | 35,000 | 1,632 |
| 2006-04-13 | 1,629 | 1,637 | 1,627 | 1,629 | 57,100 | 1,629 |
| 2006-04-12 | 1,641 | 1,641 | 1,626 | 1,626 | 132,700 | 1,626 |
| 2006-04-11 | 1,640 | 1,650 | 1,633 | 1,642 | 121,600 | 1,642 |
| 2006-04-10 | 1,648 | 1,674 | 1,643 | 1,665 | 93,900 | 1,665 |
| 2006-04-07 | 1,650 | 1,654 | 1,641 | 1,648 | 94,900 | 1,648 |
| 2006-04-06 | 1,661 | 1,673 | 1,643 | 1,648 | 178,800 | 1,648 |
| 2006-04-05 | 1,690 | 1,690 | 1,660 | 1,666 | 94,000 | 1,666 |
| 2006-04-04 | 1,690 | 1,692 | 1,664 | 1,674 | 80,000 | 1,674 |
| 2006-04-03 | 1,655 | 1,696 | 1,650 | 1,684 | 127,200 | 1,684 |
| 2006-03-31 | 1,664 | 1,664 | 1,645 | 1,645 | 90,100 | 1,645 |
| 2006-03-30 | 1,649 | 1,664 | 1,643 | 1,657 | 77,900 | 1,657 |
| 2006-03-29 | 1,625 | 1,648 | 1,625 | 1,641 | 107,300 | 1,641 |
| 2006-03-28 | 1,636 | 1,636 | 1,615 | 1,623 | 55,000 | 1,623 |
| 2006-03-27 | 1,635 | 1,643 | 1,620 | 1,635 | 77,400 | 1,635 |
| 2006-03-24 | 1,608 | 1,620 | 1,605 | 1,612 | 44,800 | 1,612 |
| 2006-03-23 | 1,620 | 1,628 | 1,605 | 1,608 | 83,400 | 1,608 |
| 2006-03-22 | 1,622 | 1,635 | 1,604 | 1,615 | 112,800 | 1,615 |
| 2006-03-20 | 1,590 | 1,629 | 1,587 | 1,617 | 124,600 | 1,617 |
| 2006-03-17 | 1,559 | 1,578 | 1,559 | 1,578 | 63,700 | 1,578 |
| 2006-03-16 | 1,564 | 1,572 | 1,555 | 1,555 | 88,400 | 1,555 |
| 2006-03-15 | 1,580 | 1,580 | 1,561 | 1,563 | 91,800 | 1,563 |
| 2006-03-14 | 1,590 | 1,590 | 1,570 | 1,576 | 115,500 | 1,576 |
| 2006-03-13 | 1,589 | 1,593 | 1,572 | 1,581 | 75,400 | 1,581 |
| 2006-03-10 | 1,550 | 1,578 | 1,550 | 1,559 | 134,800 | 1,559 |
| 2006-03-09 | 1,555 | 1,576 | 1,552 | 1,572 | 73,500 | 1,572 |
| 2006-03-08 | 1,580 | 1,581 | 1,546 | 1,546 | 125,000 | 1,546 |
| 2006-03-07 | 1,592 | 1,601 | 1,573 | 1,589 | 75,300 | 1,589 |
| 2006-03-06 | 1,570 | 1,610 | 1,561 | 1,599 | 98,200 | 1,599 |
| 2006-03-03 | 1,610 | 1,610 | 1,545 | 1,564 | 263,200 | 1,564 |
| 2006-03-02 | 1,658 | 1,675 | 1,617 | 1,617 | 101,200 | 1,617 |
| 2006-03-01 | 1,670 | 1,675 | 1,657 | 1,657 | 84,400 | 1,657 |
| 2006-02-28 | 1,690 | 1,699 | 1,650 | 1,655 | 169,100 | 1,655 |
| 2006-02-27 | 1,677 | 1,686 | 1,666 | 1,681 | 95,900 | 1,681 |
| 2006-02-24 | 1,637 | 1,659 | 1,637 | 1,647 | 110,800 | 1,647 |
| 2006-02-23 | 1,603 | 1,647 | 1,603 | 1,636 | 48,200 | 1,636 |
| 2006-02-22 | 1,635 | 1,640 | 1,600 | 1,603 | 62,500 | 1,603 |
| 2006-02-21 | 1,585 | 1,615 | 1,585 | 1,611 | 63,100 | 1,611 |
| 2006-02-20 | 1,610 | 1,630 | 1,585 | 1,587 | 141,000 | 1,587 |
| 2006-02-17 | 1,660 | 1,660 | 1,602 | 1,610 | 106,900 | 1,610 |
| 2006-02-16 | 1,651 | 1,666 | 1,633 | 1,644 | 62,800 | 1,644 |
| 2006-02-15 | 1,692 | 1,698 | 1,650 | 1,652 | 56,100 | 1,652 |
| 2006-02-14 | 1,665 | 1,684 | 1,630 | 1,662 | 98,200 | 1,662 |
| 2006-02-13 | 1,718 | 1,720 | 1,661 | 1,670 | 143,500 | 1,670 |
| 2006-02-10 | 1,746 | 1,746 | 1,700 | 1,712 | 122,400 | 1,712 |
| 2006-02-09 | 1,724 | 1,750 | 1,709 | 1,746 | 163,200 | 1,746 |
| 2006-02-08 | 1,723 | 1,724 | 1,694 | 1,694 | 103,100 | 1,694 |
| 2006-02-07 | 1,715 | 1,729 | 1,710 | 1,721 | 91,000 | 1,721 |
| 2006-02-06 | 1,715 | 1,715 | 1,698 | 1,704 | 41,800 | 1,704 |
| 2006-02-03 | 1,700 | 1,712 | 1,690 | 1,697 | 80,700 | 1,697 |
| 2006-02-02 | 1,715 | 1,720 | 1,699 | 1,700 | 134,400 | 1,700 |
| 2006-02-01 | 1,732 | 1,732 | 1,710 | 1,714 | 73,000 | 1,714 |
| 2006-01-31 | 1,750 | 1,750 | 1,701 | 1,705 | 91,700 | 1,705 |
| 2006-01-30 | 1,708 | 1,758 | 1,700 | 1,730 | 96,300 | 1,730 |
| 2006-01-27 | 1,685 | 1,705 | 1,685 | 1,705 | 56,900 | 1,705 |
| 2006-01-26 | 1,684 | 1,690 | 1,673 | 1,686 | 61,100 | 1,686 |
| 2006-01-25 | 1,696 | 1,700 | 1,660 | 1,663 | 117,200 | 1,663 |
| 2006-01-24 | 1,695 | 1,701 | 1,682 | 1,696 | 107,500 | 1,696 |
| 2006-01-23 | 1,701 | 1,726 | 1,696 | 1,698 | 59,700 | 1,698 |
| 2006-01-20 | 1,769 | 1,769 | 1,710 | 1,714 | 47,000 | 1,714 |
| 2006-01-19 | 1,685 | 1,750 | 1,685 | 1,709 | 110,300 | 1,709 |
| 2006-01-18 | 1,766 | 1,766 | 1,690 | 1,691 | 122,600 | 1,691 |
| 2006-01-17 | 1,780 | 1,822 | 1,770 | 1,772 | 94,900 | 1,772 |
| 2006-01-16 | 1,785 | 1,795 | 1,772 | 1,791 | 67,400 | 1,791 |
| 2006-01-13 | 1,770 | 1,792 | 1,770 | 1,785 | 42,200 | 1,785 |
| 2006-01-12 | 1,785 | 1,797 | 1,771 | 1,792 | 62,100 | 1,792 |
| 2006-01-11 | 1,813 | 1,813 | 1,786 | 1,794 | 82,000 | 1,794 |
| 2006-01-10 | 1,800 | 1,830 | 1,800 | 1,809 | 149,100 | 1,809 |
| 2006-01-06 | 1,750 | 1,797 | 1,748 | 1,783 | 139,600 | 1,783 |
| 2006-01-05 | 1,705 | 1,730 | 1,696 | 1,722 | 87,600 | 1,722 |
| 2006-01-04 | 1,680 | 1,705 | 1,675 | 1,692 | 87,400 | 1,692 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
