1841 サンユー建設(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 | 1,075 | 1,076 | 1,075 | 1,076 | 1,200 | 1,076 |
| 2006-12-28 | 1,100 | 1,100 | 1,090 | 1,090 | 5,200 | 1,090 |
| 2006-12-27 | 1,090 | 1,097 | 1,090 | 1,097 | 700 | 1,097 |
| 2006-12-26 | 1,100 | 1,100 | 1,080 | 1,080 | 4,600 | 1,080 |
| 2006-12-25 | 1,075 | 1,099 | 1,075 | 1,099 | 5,900 | 1,099 |
| 2006-12-22 | 1,086 | 1,099 | 1,071 | 1,071 | 5,300 | 1,071 |
| 2006-12-21 | 1,085 | 1,090 | 1,076 | 1,085 | 2,800 | 1,085 |
| 2006-12-20 | 1,082 | 1,090 | 1,072 | 1,089 | 2,100 | 1,089 |
| 2006-12-19 | 1,098 | 1,098 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2006-12-18 | 1,095 | 1,095 | 1,074 | 1,093 | 2,500 | 1,093 |
| 2006-12-15 | 1,070 | 1,092 | 1,066 | 1,092 | 1,700 | 1,092 |
| 2006-12-14 | 1,063 | 1,064 | 1,063 | 1,064 | 300 | 1,064 |
| 2006-12-13 | 1,059 | 1,062 | 1,050 | 1,061 | 4,000 | 1,061 |
| 2006-12-12 | 1,059 | 1,060 | 1,059 | 1,060 | 900 | 1,060 |
| 2006-12-11 | 1,060 | 1,060 | 1,056 | 1,060 | 1,100 | 1,060 |
| 2006-12-08 | 1,057 | 1,063 | 1,037 | 1,055 | 2,800 | 1,055 |
| 2006-12-07 | 1,056 | 1,057 | 1,056 | 1,057 | 900 | 1,057 |
| 2006-12-06 | 1,059 | 1,060 | 1,054 | 1,060 | 900 | 1,060 |
| 2006-12-05 | 1,060 | 1,060 | 1,052 | 1,059 | 800 | 1,059 |
| 2006-12-04 | 1,043 | 1,063 | 1,043 | 1,060 | 400 | 1,060 |
| 2006-12-01 | 1,049 | 1,080 | 1,049 | 1,078 | 1,300 | 1,078 |
| 2006-11-30 | 1,070 | 1,070 | 1,030 | 1,032 | 3,600 | 1,032 |
| 2006-11-29 | 1,060 | 1,069 | 1,058 | 1,061 | 2,500 | 1,061 |
| 2006-11-28 | 1,080 | 1,081 | 1,080 | 1,080 | 400 | 1,080 |
| 2006-11-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-11-22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-11-20 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-11-17 | 1,100 | 1,140 | 1,100 | 1,120 | 800 | 1,120 |
| 2006-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2006-11-15 | 1,119 | 1,119 | 1,102 | 1,102 | 1,400 | 1,102 |
| 2006-11-14 | 1,088 | 1,120 | 1,088 | 1,120 | 1,700 | 1,120 |
| 2006-11-13 | 1,115 | 1,115 | 1,025 | 1,070 | 2,800 | 1,070 |
| 2006-11-10 | 1,159 | 1,159 | 1,135 | 1,135 | 300 | 1,135 |
| 2006-11-09 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2006-11-08 | 1,156 | 1,176 | 1,150 | 1,150 | 700 | 1,150 |
| 2006-11-06 | 1,179 | 1,180 | 1,179 | 1,180 | 1,000 | 1,180 |
| 2006-11-02 | 1,154 | 1,180 | 1,154 | 1,180 | 1,100 | 1,180 |
| 2006-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2006-10-31 | 1,155 | 1,170 | 1,155 | 1,170 | 900 | 1,170 |
| 2006-10-30 | 1,154 | 1,155 | 1,135 | 1,155 | 1,400 | 1,155 |
| 2006-10-27 | 1,138 | 1,161 | 1,138 | 1,154 | 800 | 1,154 |
| 2006-10-26 | 1,147 | 1,155 | 1,147 | 1,155 | 2,100 | 1,155 |
| 2006-10-25 | 1,150 | 1,150 | 1,149 | 1,149 | 500 | 1,149 |
| 2006-10-24 | 1,149 | 1,149 | 1,149 | 1,149 | 1,200 | 1,149 |
| 2006-10-23 | 1,129 | 1,135 | 1,129 | 1,135 | 1,500 | 1,135 |
| 2006-10-20 | 1,150 | 1,153 | 1,150 | 1,153 | 400 | 1,153 |
| 2006-10-19 | 1,150 | 1,153 | 1,123 | 1,153 | 3,700 | 1,153 |
| 2006-10-18 | 1,130 | 1,135 | 1,130 | 1,135 | 600 | 1,135 |
| 2006-10-17 | 1,125 | 1,125 | 1,125 | 1,125 | 800 | 1,125 |
| 2006-10-16 | 1,120 | 1,125 | 1,120 | 1,125 | 1,200 | 1,125 |
| 2006-10-13 | 1,125 | 1,125 | 1,124 | 1,125 | 900 | 1,125 |
| 2006-10-12 | 1,122 | 1,130 | 1,120 | 1,130 | 5,700 | 1,130 |
| 2006-10-11 | 1,149 | 1,150 | 1,140 | 1,140 | 600 | 1,140 |
| 2006-10-10 | 1,150 | 1,170 | 1,150 | 1,169 | 500 | 1,169 |
| 2006-10-06 | 1,150 | 1,165 | 1,140 | 1,165 | 1,000 | 1,165 |
| 2006-10-05 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2006-10-04 | 1,150 | 1,170 | 1,150 | 1,170 | 200 | 1,170 |
| 2006-10-03 | 1,182 | 1,182 | 1,151 | 1,151 | 1,200 | 1,151 |
| 2006-10-02 | 1,127 | 1,190 | 1,127 | 1,182 | 2,000 | 1,182 |
| 2006-09-29 | 1,126 | 1,126 | 1,126 | 1,126 | 100 | 1,126 |
| 2006-09-28 | 1,138 | 1,138 | 1,122 | 1,126 | 1,500 | 1,126 |
| 2006-09-27 | 1,128 | 1,129 | 1,126 | 1,126 | 1,100 | 1,126 |
| 2006-09-26 | 1,132 | 1,132 | 1,128 | 1,129 | 1,700 | 1,129 |
| 2006-09-25 | 1,151 | 1,156 | 1,151 | 1,156 | 3,200 | 1,156 |
| 2006-09-22 | 1,156 | 1,156 | 1,152 | 1,152 | 1,200 | 1,152 |
| 2006-09-21 | 1,155 | 1,157 | 1,155 | 1,156 | 500 | 1,156 |
| 2006-09-20 | 1,153 | 1,155 | 1,151 | 1,155 | 3,300 | 1,155 |
| 2006-09-19 | 1,157 | 1,157 | 1,152 | 1,152 | 2,700 | 1,152 |
| 2006-09-15 | 1,157 | 1,157 | 1,156 | 1,157 | 1,800 | 1,157 |
| 2006-09-14 | 1,151 | 1,177 | 1,151 | 1,177 | 900 | 1,177 |
| 2006-09-13 | 1,165 | 1,165 | 1,160 | 1,160 | 2,600 | 1,160 |
| 2006-09-12 | 1,163 | 1,175 | 1,163 | 1,163 | 2,400 | 1,163 |
| 2006-09-11 | 1,198 | 1,200 | 1,180 | 1,180 | 2,600 | 1,180 |
| 2006-09-08 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 | 1,180 |
| 2006-09-07 | 1,161 | 1,180 | 1,161 | 1,180 | 1,600 | 1,180 |
| 2006-09-06 | 1,161 | 1,170 | 1,159 | 1,159 | 1,900 | 1,159 |
| 2006-09-05 | 1,150 | 1,180 | 1,150 | 1,180 | 4,300 | 1,180 |
| 2006-09-04 | 1,157 | 1,171 | 1,157 | 1,170 | 2,800 | 1,170 |
| 2006-09-01 | 1,152 | 1,169 | 1,150 | 1,169 | 3,600 | 1,169 |
| 2006-08-31 | 1,190 | 1,190 | 1,165 | 1,183 | 4,600 | 1,183 |
| 2006-08-30 | 1,240 | 1,240 | 1,180 | 1,200 | 13,100 | 1,200 |
| 2006-08-29 | 1,199 | 1,260 | 1,185 | 1,230 | 29,000 | 1,230 |
| 2006-08-28 | 1,160 | 1,210 | 1,148 | 1,190 | 10,500 | 1,190 |
| 2006-08-25 | 1,137 | 1,148 | 1,137 | 1,147 | 2,500 | 1,147 |
| 2006-08-24 | 1,125 | 1,138 | 1,125 | 1,137 | 900 | 1,137 |
| 2006-08-23 | 1,122 | 1,141 | 1,122 | 1,123 | 2,600 | 1,123 |
| 2006-08-21 | 1,147 | 1,147 | 1,142 | 1,143 | 1,000 | 1,143 |
| 2006-08-18 | 1,129 | 1,130 | 1,120 | 1,130 | 600 | 1,130 |
| 2006-08-17 | 1,135 | 1,137 | 1,120 | 1,120 | 3,100 | 1,120 |
| 2006-08-16 | 1,130 | 1,131 | 1,100 | 1,115 | 2,400 | 1,115 |
| 2006-08-15 | 1,113 | 1,121 | 1,113 | 1,120 | 3,600 | 1,120 |
| 2006-08-14 | 1,115 | 1,130 | 1,115 | 1,121 | 2,300 | 1,121 |
| 2006-08-11 | 1,107 | 1,110 | 1,084 | 1,100 | 4,200 | 1,100 |
| 2006-08-10 | 1,103 | 1,110 | 1,103 | 1,110 | 400 | 1,110 |
| 2006-08-09 | 1,090 | 1,090 | 1,081 | 1,083 | 1,100 | 1,083 |
| 2006-08-08 | 1,091 | 1,102 | 1,090 | 1,100 | 2,600 | 1,100 |
| 2006-08-07 | 1,110 | 1,119 | 1,085 | 1,109 | 1,600 | 1,109 |
| 2006-08-04 | 1,102 | 1,120 | 1,102 | 1,110 | 600 | 1,110 |
| 2006-08-02 | 1,090 | 1,120 | 1,074 | 1,120 | 800 | 1,120 |
| 2006-08-01 | 1,105 | 1,120 | 1,053 | 1,062 | 1,400 | 1,062 |
| 2006-07-31 | 1,102 | 1,109 | 1,102 | 1,109 | 1,700 | 1,109 |
| 2006-07-28 | 1,112 | 1,120 | 1,100 | 1,102 | 1,100 | 1,102 |
| 2006-07-27 | 1,101 | 1,112 | 1,100 | 1,112 | 1,500 | 1,112 |
| 2006-07-26 | 1,128 | 1,140 | 1,111 | 1,111 | 1,200 | 1,111 |
| 2006-07-25 | 1,102 | 1,116 | 1,102 | 1,116 | 700 | 1,116 |
| 2006-07-24 | 1,114 | 1,114 | 1,100 | 1,101 | 4,100 | 1,101 |
| 2006-07-21 | 1,160 | 1,160 | 1,140 | 1,140 | 300 | 1,140 |
| 2006-07-20 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 | 1,180 |
| 2006-07-19 | 1,164 | 1,164 | 1,150 | 1,164 | 1,800 | 1,164 |
| 2006-07-18 | 1,179 | 1,210 | 1,110 | 1,169 | 2,000 | 1,169 |
| 2006-07-14 | 1,230 | 1,231 | 1,100 | 1,160 | 6,600 | 1,160 |
| 2006-07-13 | 1,209 | 1,249 | 1,203 | 1,230 | 5,800 | 1,230 |
| 2006-07-12 | 1,168 | 1,200 | 1,166 | 1,200 | 2,700 | 1,200 |
| 2006-07-11 | 1,162 | 1,163 | 1,155 | 1,163 | 3,500 | 1,163 |
| 2006-07-10 | 1,146 | 1,147 | 1,130 | 1,147 | 1,500 | 1,147 |
| 2006-07-07 | 1,120 | 1,126 | 1,120 | 1,126 | 3,200 | 1,126 |
| 2006-07-06 | 1,110 | 1,115 | 1,110 | 1,115 | 1,200 | 1,115 |
| 2006-07-05 | 1,104 | 1,120 | 1,100 | 1,106 | 2,000 | 1,106 |
| 2006-07-04 | 1,110 | 1,120 | 1,106 | 1,118 | 1,600 | 1,118 |
| 2006-07-03 | 1,106 | 1,118 | 1,104 | 1,118 | 1,400 | 1,118 |
| 2006-06-30 | 1,121 | 1,123 | 1,103 | 1,104 | 1,800 | 1,104 |
| 2006-06-29 | 1,124 | 1,124 | 1,124 | 1,124 | 200 | 1,124 |
| 2006-06-28 | 1,100 | 1,100 | 1,088 | 1,100 | 1,400 | 1,100 |
| 2006-06-27 | 1,100 | 1,100 | 1,090 | 1,100 | 2,300 | 1,100 |
| 2006-06-26 | 1,108 | 1,109 | 1,105 | 1,107 | 1,300 | 1,107 |
| 2006-06-23 | 1,118 | 1,118 | 1,105 | 1,107 | 1,900 | 1,107 |
| 2006-06-22 | 1,129 | 1,129 | 1,100 | 1,118 | 3,100 | 1,118 |
| 2006-06-21 | 1,112 | 1,112 | 1,100 | 1,100 | 900 | 1,100 |
| 2006-06-20 | 1,113 | 1,115 | 1,100 | 1,100 | 4,800 | 1,100 |
| 2006-06-19 | 1,134 | 1,134 | 1,100 | 1,115 | 3,600 | 1,115 |
| 2006-06-16 | 1,144 | 1,144 | 1,115 | 1,115 | 3,100 | 1,115 |
| 2006-06-15 | 1,098 | 1,105 | 1,098 | 1,100 | 2,900 | 1,100 |
| 2006-06-14 | 1,041 | 1,073 | 1,041 | 1,068 | 2,300 | 1,068 |
| 2006-06-13 | 1,090 | 1,129 | 1,035 | 1,040 | 8,100 | 1,040 |
| 2006-06-12 | 1,124 | 1,124 | 1,116 | 1,124 | 1,000 | 1,124 |
| 2006-06-09 | 1,100 | 1,100 | 1,081 | 1,081 | 4,700 | 1,081 |
| 2006-06-08 | 1,082 | 1,108 | 1,081 | 1,085 | 4,400 | 1,085 |
| 2006-06-07 | 1,120 | 1,125 | 1,101 | 1,122 | 2,900 | 1,122 |
| 2006-06-06 | 1,182 | 1,182 | 1,150 | 1,160 | 3,800 | 1,160 |
| 2006-06-05 | 1,176 | 1,197 | 1,176 | 1,184 | 1,500 | 1,184 |
| 2006-06-02 | 1,177 | 1,237 | 1,177 | 1,237 | 600 | 1,237 |
| 2006-06-01 | 1,260 | 1,260 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2006-05-31 | 1,260 | 1,260 | 1,259 | 1,260 | 2,000 | 1,260 |
| 2006-05-30 | 1,260 | 1,280 | 1,251 | 1,280 | 3,300 | 1,280 |
| 2006-05-29 | 1,285 | 1,295 | 1,258 | 1,258 | 3,600 | 1,258 |
| 2006-05-26 | 1,210 | 1,251 | 1,210 | 1,250 | 4,500 | 1,250 |
| 2006-05-25 | 1,207 | 1,207 | 1,207 | 1,207 | 500 | 1,207 |
| 2006-05-24 | 1,200 | 1,207 | 1,200 | 1,207 | 3,700 | 1,207 |
| 2006-05-23 | 1,205 | 1,250 | 1,200 | 1,220 | 10,200 | 1,220 |
| 2006-05-22 | 1,250 | 1,265 | 1,230 | 1,265 | 3,900 | 1,265 |
| 2006-05-19 | 1,200 | 1,200 | 1,174 | 1,195 | 5,700 | 1,195 |
| 2006-05-18 | 1,180 | 1,200 | 1,150 | 1,180 | 7,400 | 1,180 |
| 2006-05-17 | 1,265 | 1,265 | 1,160 | 1,200 | 15,100 | 1,200 |
| 2006-05-16 | 1,300 | 1,301 | 1,282 | 1,282 | 3,000 | 1,282 |
| 2006-05-15 | 1,301 | 1,302 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2006-05-12 | 1,335 | 1,335 | 1,300 | 1,319 | 2,900 | 1,319 |
| 2006-05-11 | 1,336 | 1,336 | 1,335 | 1,335 | 500 | 1,335 |
| 2006-05-10 | 1,374 | 1,374 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2006-05-09 | 1,373 | 1,374 | 1,370 | 1,374 | 1,900 | 1,374 |
| 2006-05-08 | 1,389 | 1,390 | 1,313 | 1,373 | 2,700 | 1,373 |
| 2006-05-02 | 1,393 | 1,393 | 1,393 | 1,393 | 1,400 | 1,393 |
| 2006-05-01 | 1,383 | 1,385 | 1,371 | 1,373 | 1,400 | 1,373 |
| 2006-04-28 | 1,386 | 1,386 | 1,385 | 1,385 | 200 | 1,385 |
| 2006-04-27 | 1,385 | 1,385 | 1,380 | 1,385 | 1,300 | 1,385 |
| 2006-04-26 | 1,400 | 1,410 | 1,385 | 1,385 | 500 | 1,385 |
| 2006-04-25 | 1,368 | 1,393 | 1,368 | 1,393 | 1,300 | 1,393 |
| 2006-04-24 | 1,430 | 1,430 | 1,288 | 1,368 | 4,000 | 1,368 |
| 2006-04-21 | 1,401 | 1,437 | 1,401 | 1,437 | 1,300 | 1,437 |
| 2006-04-20 | 1,425 | 1,426 | 1,411 | 1,412 | 1,300 | 1,412 |
| 2006-04-19 | 1,439 | 1,439 | 1,431 | 1,438 | 1,300 | 1,438 |
| 2006-04-18 | 1,449 | 1,449 | 1,425 | 1,430 | 700 | 1,430 |
| 2006-04-17 | 1,443 | 1,450 | 1,420 | 1,450 | 3,100 | 1,450 |
| 2006-04-14 | 1,436 | 1,440 | 1,422 | 1,435 | 1,100 | 1,435 |
| 2006-04-13 | 1,441 | 1,445 | 1,435 | 1,440 | 600 | 1,440 |
| 2006-04-12 | 1,449 | 1,459 | 1,440 | 1,440 | 2,900 | 1,440 |
| 2006-04-11 | 1,451 | 1,452 | 1,448 | 1,448 | 2,500 | 1,448 |
| 2006-04-10 | 1,451 | 1,470 | 1,446 | 1,448 | 2,700 | 1,448 |
| 2006-04-07 | 1,470 | 1,470 | 1,451 | 1,470 | 2,600 | 1,470 |
| 2006-04-06 | 1,450 | 1,459 | 1,442 | 1,459 | 1,600 | 1,459 |
| 2006-04-05 | 1,470 | 1,475 | 1,470 | 1,470 | 2,800 | 1,470 |
| 2006-04-04 | 1,463 | 1,470 | 1,450 | 1,470 | 2,500 | 1,470 |
| 2006-04-03 | 1,415 | 1,463 | 1,403 | 1,463 | 2,200 | 1,463 |
| 2006-03-31 | 1,460 | 1,460 | 1,450 | 1,455 | 2,400 | 1,455 |
| 2006-03-30 | 1,487 | 1,487 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2006-03-29 | 1,465 | 1,487 | 1,465 | 1,487 | 400 | 1,487 |
| 2006-03-28 | 1,469 | 1,490 | 1,412 | 1,489 | 6,000 | 1,489 |
| 2006-03-27 | 1,496 | 1,496 | 1,465 | 1,480 | 8,800 | 1,480 |
| 2006-03-24 | 1,470 | 1,500 | 1,470 | 1,496 | 8,500 | 1,496 |
| 2006-03-23 | 1,400 | 1,510 | 1,400 | 1,500 | 20,700 | 1,500 |
| 2006-03-22 | 1,380 | 1,399 | 1,380 | 1,399 | 4,700 | 1,399 |
| 2006-03-20 | 1,375 | 1,375 | 1,346 | 1,350 | 4,500 | 1,350 |
| 2006-03-17 | 1,334 | 1,351 | 1,330 | 1,350 | 1,200 | 1,350 |
| 2006-03-16 | 1,350 | 1,367 | 1,295 | 1,320 | 14,800 | 1,320 |
| 2006-03-15 | 1,305 | 1,315 | 1,303 | 1,315 | 1,700 | 1,315 |
| 2006-03-14 | 1,300 | 1,313 | 1,300 | 1,310 | 4,100 | 1,310 |
| 2006-03-13 | 1,268 | 1,310 | 1,268 | 1,285 | 6,400 | 1,285 |
| 2006-03-10 | 1,298 | 1,298 | 1,262 | 1,266 | 3,400 | 1,266 |
| 2006-03-09 | 1,268 | 1,281 | 1,251 | 1,260 | 3,800 | 1,260 |
| 2006-03-08 | 1,291 | 1,299 | 1,288 | 1,288 | 2,200 | 1,288 |
| 2006-03-07 | 1,310 | 1,310 | 1,292 | 1,292 | 1,500 | 1,292 |
| 2006-03-06 | 1,313 | 1,314 | 1,300 | 1,309 | 3,200 | 1,309 |
| 2006-03-03 | 1,318 | 1,318 | 1,314 | 1,314 | 1,400 | 1,314 |
| 2006-03-02 | 1,313 | 1,313 | 1,290 | 1,310 | 5,000 | 1,310 |
| 2006-03-01 | 1,305 | 1,309 | 1,295 | 1,309 | 3,300 | 1,309 |
| 2006-02-28 | 1,316 | 1,316 | 1,290 | 1,292 | 2,100 | 1,292 |
| 2006-02-27 | 1,269 | 1,290 | 1,250 | 1,288 | 10,000 | 1,288 |
| 2006-02-24 | 1,390 | 1,399 | 1,299 | 1,300 | 9,100 | 1,300 |
| 2006-02-23 | 1,370 | 1,400 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2006-02-22 | 1,270 | 1,299 | 1,251 | 1,299 | 3,100 | 1,299 |
| 2006-02-21 | 1,200 | 1,275 | 1,200 | 1,230 | 7,000 | 1,230 |
| 2006-02-20 | 1,359 | 1,359 | 1,250 | 1,280 | 5,200 | 1,280 |
| 2006-02-17 | 1,400 | 1,400 | 1,311 | 1,370 | 8,300 | 1,370 |
| 2006-02-16 | 1,451 | 1,451 | 1,430 | 1,430 | 2,300 | 1,430 |
| 2006-02-15 | 1,437 | 1,478 | 1,437 | 1,478 | 1,800 | 1,478 |
| 2006-02-14 | 1,435 | 1,460 | 1,381 | 1,436 | 7,900 | 1,436 |
| 2006-02-13 | 1,499 | 1,499 | 1,458 | 1,479 | 5,800 | 1,479 |
| 2006-02-10 | 1,503 | 1,510 | 1,460 | 1,499 | 5,500 | 1,499 |
| 2006-02-09 | 1,519 | 1,519 | 1,502 | 1,502 | 1,300 | 1,502 |
| 2006-02-08 | 1,518 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2006-02-07 | 1,520 | 1,522 | 1,502 | 1,502 | 6,300 | 1,502 |
| 2006-02-06 | 1,480 | 1,520 | 1,475 | 1,510 | 10,200 | 1,510 |
| 2006-02-03 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 1,480 |
| 2006-02-02 | 1,469 | 1,469 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2006-02-01 | 1,480 | 1,482 | 1,470 | 1,470 | 6,100 | 1,470 |
| 2006-01-31 | 1,490 | 1,490 | 1,487 | 1,490 | 5,600 | 1,490 |
| 2006-01-30 | 1,490 | 1,490 | 1,465 | 1,489 | 7,600 | 1,489 |
| 2006-01-27 | 1,450 | 1,463 | 1,450 | 1,463 | 4,000 | 1,463 |
| 2006-01-26 | 1,448 | 1,450 | 1,445 | 1,445 | 4,800 | 1,445 |
| 2006-01-25 | 1,444 | 1,444 | 1,435 | 1,435 | 1,400 | 1,435 |
| 2006-01-24 | 1,391 | 1,437 | 1,391 | 1,430 | 9,600 | 1,430 |
| 2006-01-23 | 1,450 | 1,460 | 1,390 | 1,411 | 8,900 | 1,411 |
| 2006-01-20 | 1,480 | 1,480 | 1,449 | 1,450 | 7,700 | 1,450 |
| 2006-01-19 | 1,300 | 1,450 | 1,290 | 1,421 | 22,700 | 1,421 |
| 2006-01-18 | 1,450 | 1,450 | 1,261 | 1,332 | 32,500 | 1,332 |
| 2006-01-17 | 1,506 | 1,506 | 1,461 | 1,461 | 7,200 | 1,461 |
| 2006-01-16 | 1,502 | 1,508 | 1,495 | 1,507 | 12,100 | 1,507 |
| 2006-01-13 | 1,519 | 1,520 | 1,460 | 1,508 | 11,600 | 1,508 |
| 2006-01-12 | 1,519 | 1,520 | 1,490 | 1,508 | 8,200 | 1,508 |
| 2006-01-11 | 1,500 | 1,503 | 1,471 | 1,481 | 20,700 | 1,481 |
| 2006-01-10 | 1,455 | 1,518 | 1,454 | 1,503 | 35,500 | 1,503 |
| 2006-01-06 | 1,418 | 1,445 | 1,418 | 1,440 | 16,000 | 1,440 |
| 2006-01-05 | 1,393 | 1,410 | 1,373 | 1,410 | 10,100 | 1,410 |
| 2006-01-04 | 1,384 | 1,385 | 1,370 | 1,373 | 9,800 | 1,373 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
