1941 (株)中電工 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 | 1,834 | 1,870 | 1,830 | 1,861 | 91,600 | 1,861 |
| 2006-12-28 | 1,835 | 1,840 | 1,823 | 1,837 | 35,300 | 1,837 |
| 2006-12-27 | 1,847 | 1,850 | 1,833 | 1,843 | 46,400 | 1,843 |
| 2006-12-26 | 1,849 | 1,851 | 1,826 | 1,850 | 62,700 | 1,850 |
| 2006-12-25 | 1,850 | 1,865 | 1,845 | 1,851 | 63,000 | 1,851 |
| 2006-12-22 | 1,849 | 1,860 | 1,838 | 1,855 | 60,300 | 1,855 |
| 2006-12-21 | 1,820 | 1,860 | 1,817 | 1,842 | 92,800 | 1,842 |
| 2006-12-20 | 1,782 | 1,820 | 1,782 | 1,817 | 63,900 | 1,817 |
| 2006-12-19 | 1,777 | 1,807 | 1,777 | 1,781 | 75,400 | 1,781 |
| 2006-12-18 | 1,792 | 1,797 | 1,775 | 1,790 | 41,200 | 1,790 |
| 2006-12-15 | 1,802 | 1,802 | 1,772 | 1,791 | 33,600 | 1,791 |
| 2006-12-14 | 1,807 | 1,810 | 1,792 | 1,802 | 50,800 | 1,802 |
| 2006-12-13 | 1,800 | 1,808 | 1,788 | 1,808 | 57,900 | 1,808 |
| 2006-12-12 | 1,790 | 1,809 | 1,784 | 1,791 | 96,600 | 1,791 |
| 2006-12-11 | 1,769 | 1,789 | 1,765 | 1,785 | 41,900 | 1,785 |
| 2006-12-08 | 1,743 | 1,776 | 1,741 | 1,766 | 99,100 | 1,766 |
| 2006-12-07 | 1,754 | 1,754 | 1,731 | 1,743 | 61,600 | 1,743 |
| 2006-12-06 | 1,731 | 1,760 | 1,731 | 1,748 | 45,500 | 1,748 |
| 2006-12-05 | 1,745 | 1,763 | 1,743 | 1,745 | 49,100 | 1,745 |
| 2006-12-04 | 1,750 | 1,762 | 1,735 | 1,762 | 45,100 | 1,762 |
| 2006-12-01 | 1,786 | 1,787 | 1,735 | 1,763 | 73,100 | 1,763 |
| 2006-11-30 | 1,756 | 1,797 | 1,755 | 1,786 | 100,400 | 1,786 |
| 2006-11-29 | 1,691 | 1,755 | 1,691 | 1,755 | 127,100 | 1,755 |
| 2006-11-28 | 1,664 | 1,690 | 1,654 | 1,690 | 67,500 | 1,690 |
| 2006-11-27 | 1,648 | 1,681 | 1,647 | 1,681 | 48,700 | 1,681 |
| 2006-11-24 | 1,678 | 1,678 | 1,639 | 1,645 | 78,000 | 1,645 |
| 2006-11-22 | 1,606 | 1,639 | 1,601 | 1,639 | 82,600 | 1,639 |
| 2006-11-21 | 1,611 | 1,618 | 1,603 | 1,605 | 64,200 | 1,605 |
| 2006-11-20 | 1,672 | 1,672 | 1,602 | 1,603 | 87,800 | 1,603 |
| 2006-11-17 | 1,663 | 1,672 | 1,650 | 1,651 | 52,400 | 1,651 |
| 2006-11-16 | 1,655 | 1,690 | 1,655 | 1,673 | 43,600 | 1,673 |
| 2006-11-15 | 1,667 | 1,687 | 1,645 | 1,649 | 64,100 | 1,649 |
| 2006-11-14 | 1,635 | 1,690 | 1,625 | 1,681 | 111,700 | 1,681 |
| 2006-11-13 | 1,680 | 1,681 | 1,623 | 1,635 | 109,500 | 1,635 |
| 2006-11-10 | 1,661 | 1,686 | 1,660 | 1,680 | 78,000 | 1,680 |
| 2006-11-09 | 1,701 | 1,707 | 1,676 | 1,681 | 66,900 | 1,681 |
| 2006-11-08 | 1,721 | 1,727 | 1,686 | 1,690 | 98,900 | 1,690 |
| 2006-11-07 | 1,749 | 1,768 | 1,713 | 1,720 | 77,000 | 1,720 |
| 2006-11-06 | 1,750 | 1,758 | 1,742 | 1,749 | 28,500 | 1,749 |
| 2006-11-02 | 1,749 | 1,754 | 1,738 | 1,752 | 25,200 | 1,752 |
| 2006-11-01 | 1,750 | 1,750 | 1,730 | 1,748 | 38,600 | 1,748 |
| 2006-10-31 | 1,728 | 1,747 | 1,728 | 1,745 | 55,000 | 1,745 |
| 2006-10-30 | 1,770 | 1,773 | 1,726 | 1,743 | 115,800 | 1,743 |
| 2006-10-27 | 1,780 | 1,784 | 1,762 | 1,771 | 58,300 | 1,771 |
| 2006-10-26 | 1,788 | 1,788 | 1,760 | 1,770 | 51,700 | 1,770 |
| 2006-10-25 | 1,810 | 1,810 | 1,753 | 1,763 | 80,000 | 1,763 |
| 2006-10-24 | 1,805 | 1,816 | 1,787 | 1,787 | 88,700 | 1,787 |
| 2006-10-23 | 1,790 | 1,806 | 1,789 | 1,799 | 56,400 | 1,799 |
| 2006-10-20 | 1,771 | 1,799 | 1,771 | 1,781 | 27,500 | 1,781 |
| 2006-10-19 | 1,798 | 1,803 | 1,769 | 1,785 | 55,100 | 1,785 |
| 2006-10-18 | 1,803 | 1,803 | 1,757 | 1,775 | 93,500 | 1,775 |
| 2006-10-17 | 1,798 | 1,798 | 1,761 | 1,773 | 24,200 | 1,773 |
| 2006-10-16 | 1,749 | 1,784 | 1,743 | 1,782 | 64,000 | 1,782 |
| 2006-10-13 | 1,766 | 1,766 | 1,720 | 1,740 | 67,800 | 1,740 |
| 2006-10-12 | 1,724 | 1,725 | 1,695 | 1,706 | 78,400 | 1,706 |
| 2006-10-11 | 1,777 | 1,779 | 1,720 | 1,724 | 58,100 | 1,724 |
| 2006-10-10 | 1,742 | 1,783 | 1,736 | 1,747 | 40,100 | 1,747 |
| 2006-10-06 | 1,800 | 1,805 | 1,756 | 1,760 | 32,600 | 1,760 |
| 2006-10-05 | 1,763 | 1,797 | 1,763 | 1,786 | 39,700 | 1,786 |
| 2006-10-04 | 1,810 | 1,820 | 1,755 | 1,760 | 53,900 | 1,760 |
| 2006-10-03 | 1,824 | 1,830 | 1,809 | 1,810 | 44,100 | 1,810 |
| 2006-10-02 | 1,802 | 1,819 | 1,799 | 1,812 | 36,900 | 1,812 |
| 2006-09-29 | 1,843 | 1,843 | 1,788 | 1,815 | 64,600 | 1,815 |
| 2006-09-28 | 1,813 | 1,835 | 1,797 | 1,835 | 89,000 | 1,835 |
| 2006-09-27 | 1,774 | 1,810 | 1,768 | 1,810 | 110,100 | 1,810 |
| 2006-09-26 | 1,736 | 1,749 | 1,723 | 1,744 | 47,700 | 1,744 |
| 2006-09-25 | 1,723 | 1,723 | 1,649 | 1,719 | 103,000 | 1,719 |
| 2006-09-22 | 1,746 | 1,764 | 1,713 | 1,726 | 51,600 | 1,726 |
| 2006-09-21 | 1,769 | 1,770 | 1,735 | 1,748 | 44,300 | 1,748 |
| 2006-09-20 | 1,777 | 1,777 | 1,741 | 1,745 | 77,000 | 1,745 |
| 2006-09-19 | 1,781 | 1,781 | 1,735 | 1,748 | 75,900 | 1,748 |
| 2006-09-15 | 1,719 | 1,726 | 1,700 | 1,721 | 71,300 | 1,721 |
| 2006-09-14 | 1,709 | 1,740 | 1,700 | 1,712 | 97,700 | 1,712 |
| 2006-09-13 | 1,730 | 1,747 | 1,709 | 1,709 | 63,200 | 1,709 |
| 2006-09-12 | 1,761 | 1,769 | 1,708 | 1,720 | 83,300 | 1,720 |
| 2006-09-11 | 1,802 | 1,814 | 1,757 | 1,761 | 58,000 | 1,761 |
| 2006-09-08 | 1,800 | 1,805 | 1,790 | 1,798 | 82,500 | 1,798 |
| 2006-09-07 | 1,825 | 1,837 | 1,802 | 1,806 | 30,900 | 1,806 |
| 2006-09-06 | 1,828 | 1,855 | 1,820 | 1,825 | 116,600 | 1,825 |
| 2006-09-05 | 1,831 | 1,833 | 1,801 | 1,811 | 100,300 | 1,811 |
| 2006-09-04 | 1,820 | 1,849 | 1,811 | 1,826 | 95,900 | 1,826 |
| 2006-09-01 | 1,800 | 1,815 | 1,800 | 1,811 | 61,000 | 1,811 |
| 2006-08-31 | 1,788 | 1,808 | 1,772 | 1,800 | 77,400 | 1,800 |
| 2006-08-30 | 1,767 | 1,774 | 1,767 | 1,769 | 72,300 | 1,769 |
| 2006-08-29 | 1,769 | 1,770 | 1,750 | 1,767 | 25,300 | 1,767 |
| 2006-08-28 | 1,768 | 1,773 | 1,752 | 1,758 | 59,200 | 1,758 |
| 2006-08-25 | 1,777 | 1,780 | 1,761 | 1,767 | 53,900 | 1,767 |
| 2006-08-24 | 1,788 | 1,788 | 1,751 | 1,767 | 66,600 | 1,767 |
| 2006-08-23 | 1,769 | 1,769 | 1,759 | 1,767 | 67,200 | 1,767 |
| 2006-08-22 | 1,753 | 1,758 | 1,732 | 1,754 | 91,300 | 1,754 |
| 2006-08-21 | 1,760 | 1,763 | 1,745 | 1,747 | 62,300 | 1,747 |
| 2006-08-18 | 1,750 | 1,760 | 1,745 | 1,752 | 39,400 | 1,752 |
| 2006-08-17 | 1,752 | 1,772 | 1,735 | 1,736 | 57,900 | 1,736 |
| 2006-08-16 | 1,720 | 1,738 | 1,715 | 1,731 | 56,800 | 1,731 |
| 2006-08-15 | 1,712 | 1,720 | 1,692 | 1,709 | 56,200 | 1,709 |
| 2006-08-14 | 1,670 | 1,714 | 1,670 | 1,711 | 33,800 | 1,711 |
| 2006-08-11 | 1,681 | 1,698 | 1,662 | 1,669 | 42,200 | 1,669 |
| 2006-08-10 | 1,681 | 1,699 | 1,679 | 1,688 | 38,800 | 1,688 |
| 2006-08-09 | 1,660 | 1,676 | 1,643 | 1,670 | 51,100 | 1,670 |
| 2006-08-08 | 1,660 | 1,684 | 1,641 | 1,658 | 64,200 | 1,658 |
| 2006-08-07 | 1,709 | 1,728 | 1,643 | 1,647 | 103,700 | 1,647 |
| 2006-08-04 | 1,748 | 1,748 | 1,689 | 1,703 | 71,500 | 1,703 |
| 2006-08-03 | 1,733 | 1,733 | 1,717 | 1,724 | 55,000 | 1,724 |
| 2006-08-02 | 1,690 | 1,715 | 1,660 | 1,703 | 58,400 | 1,703 |
| 2006-08-01 | 1,688 | 1,736 | 1,665 | 1,691 | 85,900 | 1,691 |
| 2006-07-31 | 1,687 | 1,705 | 1,675 | 1,684 | 74,900 | 1,684 |
| 2006-07-28 | 1,661 | 1,671 | 1,612 | 1,648 | 148,500 | 1,648 |
| 2006-07-27 | 1,702 | 1,714 | 1,658 | 1,660 | 236,500 | 1,660 |
| 2006-07-26 | 1,742 | 1,754 | 1,707 | 1,721 | 96,400 | 1,721 |
| 2006-07-25 | 1,757 | 1,793 | 1,731 | 1,751 | 84,400 | 1,751 |
| 2006-07-24 | 1,760 | 1,770 | 1,736 | 1,746 | 95,300 | 1,746 |
| 2006-07-21 | 1,751 | 1,784 | 1,751 | 1,768 | 57,900 | 1,768 |
| 2006-07-20 | 1,796 | 1,825 | 1,772 | 1,824 | 49,900 | 1,824 |
| 2006-07-19 | 1,744 | 1,759 | 1,740 | 1,751 | 69,600 | 1,751 |
| 2006-07-18 | 1,781 | 1,790 | 1,738 | 1,743 | 95,600 | 1,743 |
| 2006-07-14 | 1,817 | 1,840 | 1,790 | 1,790 | 42,300 | 1,790 |
| 2006-07-13 | 1,825 | 1,848 | 1,812 | 1,817 | 42,500 | 1,817 |
| 2006-07-12 | 1,879 | 1,879 | 1,815 | 1,825 | 44,900 | 1,825 |
| 2006-07-11 | 1,870 | 1,878 | 1,851 | 1,865 | 31,000 | 1,865 |
| 2006-07-10 | 1,831 | 1,863 | 1,812 | 1,850 | 58,800 | 1,850 |
| 2006-07-07 | 1,839 | 1,842 | 1,821 | 1,831 | 37,500 | 1,831 |
| 2006-07-06 | 1,859 | 1,869 | 1,801 | 1,809 | 95,400 | 1,809 |
| 2006-07-05 | 1,857 | 1,870 | 1,850 | 1,859 | 19,700 | 1,859 |
| 2006-07-04 | 1,889 | 1,892 | 1,865 | 1,874 | 29,000 | 1,874 |
| 2006-07-03 | 1,840 | 1,884 | 1,825 | 1,869 | 97,000 | 1,869 |
| 2006-06-30 | 1,796 | 1,842 | 1,795 | 1,824 | 91,000 | 1,824 |
| 2006-06-29 | 1,770 | 1,798 | 1,765 | 1,787 | 160,300 | 1,787 |
| 2006-06-28 | 1,800 | 1,820 | 1,787 | 1,791 | 61,600 | 1,791 |
| 2006-06-27 | 1,813 | 1,832 | 1,813 | 1,820 | 43,700 | 1,820 |
| 2006-06-26 | 1,801 | 1,836 | 1,801 | 1,826 | 39,400 | 1,826 |
| 2006-06-23 | 1,855 | 1,855 | 1,805 | 1,827 | 55,500 | 1,827 |
| 2006-06-22 | 1,800 | 1,851 | 1,800 | 1,850 | 56,600 | 1,850 |
| 2006-06-21 | 1,831 | 1,832 | 1,785 | 1,796 | 74,400 | 1,796 |
| 2006-06-20 | 1,852 | 1,858 | 1,832 | 1,838 | 36,100 | 1,838 |
| 2006-06-19 | 1,875 | 1,878 | 1,855 | 1,856 | 25,300 | 1,856 |
| 2006-06-16 | 1,841 | 1,879 | 1,839 | 1,867 | 88,700 | 1,867 |
| 2006-06-15 | 1,830 | 1,843 | 1,817 | 1,836 | 63,200 | 1,836 |
| 2006-06-14 | 1,812 | 1,839 | 1,802 | 1,821 | 82,200 | 1,821 |
| 2006-06-13 | 1,787 | 1,833 | 1,787 | 1,807 | 125,500 | 1,807 |
| 2006-06-12 | 1,744 | 1,782 | 1,730 | 1,777 | 82,100 | 1,777 |
| 2006-06-09 | 1,760 | 1,764 | 1,735 | 1,744 | 129,700 | 1,744 |
| 2006-06-08 | 1,800 | 1,806 | 1,754 | 1,772 | 110,500 | 1,772 |
| 2006-06-07 | 1,840 | 1,852 | 1,820 | 1,821 | 120,800 | 1,821 |
| 2006-06-06 | 1,878 | 1,881 | 1,839 | 1,846 | 94,100 | 1,846 |
| 2006-06-05 | 1,909 | 1,909 | 1,874 | 1,877 | 69,400 | 1,877 |
| 2006-06-02 | 1,878 | 1,914 | 1,821 | 1,910 | 132,400 | 1,910 |
| 2006-06-01 | 1,870 | 1,904 | 1,870 | 1,878 | 57,300 | 1,878 |
| 2006-05-31 | 1,900 | 1,900 | 1,875 | 1,876 | 56,100 | 1,876 |
| 2006-05-30 | 1,944 | 1,944 | 1,906 | 1,906 | 60,700 | 1,906 |
| 2006-05-29 | 1,970 | 1,970 | 1,915 | 1,919 | 103,700 | 1,919 |
| 2006-05-26 | 1,918 | 1,919 | 1,888 | 1,910 | 45,900 | 1,910 |
| 2006-05-25 | 1,901 | 1,910 | 1,878 | 1,888 | 74,300 | 1,888 |
| 2006-05-24 | 1,896 | 1,900 | 1,857 | 1,871 | 111,900 | 1,871 |
| 2006-05-23 | 1,865 | 1,893 | 1,831 | 1,860 | 109,700 | 1,860 |
| 2006-05-22 | 1,955 | 1,974 | 1,865 | 1,865 | 121,200 | 1,865 |
| 2006-05-19 | 1,881 | 1,909 | 1,862 | 1,908 | 153,600 | 1,908 |
| 2006-05-18 | 1,921 | 1,921 | 1,870 | 1,911 | 130,500 | 1,911 |
| 2006-05-17 | 1,960 | 1,975 | 1,916 | 1,940 | 99,100 | 1,940 |
| 2006-05-16 | 2,025 | 2,025 | 1,957 | 1,957 | 109,100 | 1,957 |
| 2006-05-15 | 1,997 | 2,010 | 1,966 | 1,993 | 121,500 | 1,993 |
| 2006-05-12 | 2,005 | 2,010 | 1,959 | 1,977 | 112,900 | 1,977 |
| 2006-05-11 | 2,000 | 2,015 | 1,970 | 2,005 | 199,900 | 2,005 |
| 2006-05-10 | 2,035 | 2,050 | 2,020 | 2,020 | 96,200 | 2,020 |
| 2006-05-09 | 2,060 | 2,070 | 2,035 | 2,045 | 109,400 | 2,045 |
| 2006-05-08 | 2,050 | 2,075 | 2,040 | 2,045 | 65,100 | 2,045 |
| 2006-05-02 | 2,065 | 2,075 | 2,030 | 2,045 | 69,800 | 2,045 |
| 2006-05-01 | 2,035 | 2,055 | 2,020 | 2,035 | 87,300 | 2,035 |
| 2006-04-28 | 2,050 | 2,055 | 2,000 | 2,020 | 213,600 | 2,020 |
| 2006-04-27 | 2,075 | 2,075 | 2,045 | 2,065 | 124,200 | 2,065 |
| 2006-04-26 | 2,095 | 2,095 | 2,065 | 2,075 | 70,900 | 2,075 |
| 2006-04-25 | 2,070 | 2,095 | 2,050 | 2,095 | 78,600 | 2,095 |
| 2006-04-24 | 2,125 | 2,125 | 2,060 | 2,070 | 94,200 | 2,070 |
| 2006-04-21 | 2,105 | 2,135 | 2,095 | 2,125 | 87,200 | 2,125 |
| 2006-04-20 | 2,115 | 2,125 | 2,070 | 2,100 | 83,700 | 2,100 |
| 2006-04-19 | 2,150 | 2,150 | 2,105 | 2,115 | 64,100 | 2,115 |
| 2006-04-18 | 2,070 | 2,115 | 2,050 | 2,115 | 65,900 | 2,115 |
| 2006-04-17 | 2,110 | 2,110 | 2,070 | 2,070 | 73,100 | 2,070 |
| 2006-04-14 | 2,145 | 2,145 | 2,100 | 2,110 | 38,200 | 2,110 |
| 2006-04-13 | 2,130 | 2,150 | 2,115 | 2,120 | 52,000 | 2,120 |
| 2006-04-12 | 2,160 | 2,190 | 2,135 | 2,135 | 57,800 | 2,135 |
| 2006-04-11 | 2,175 | 2,185 | 2,160 | 2,170 | 36,700 | 2,170 |
| 2006-04-10 | 2,175 | 2,180 | 2,160 | 2,170 | 33,100 | 2,170 |
| 2006-04-07 | 2,210 | 2,210 | 2,145 | 2,185 | 66,500 | 2,185 |
| 2006-04-06 | 2,180 | 2,215 | 2,175 | 2,205 | 61,800 | 2,205 |
| 2006-04-05 | 2,235 | 2,265 | 2,160 | 2,175 | 126,000 | 2,175 |
| 2006-04-04 | 2,170 | 2,275 | 2,165 | 2,215 | 147,900 | 2,215 |
| 2006-04-03 | 2,170 | 2,235 | 2,135 | 2,150 | 177,700 | 2,150 |
| 2006-03-31 | 2,060 | 2,120 | 2,040 | 2,090 | 115,700 | 2,090 |
| 2006-03-30 | 2,100 | 2,100 | 2,055 | 2,055 | 41,400 | 2,055 |
| 2006-03-29 | 2,005 | 2,055 | 2,000 | 2,040 | 57,100 | 2,040 |
| 2006-03-28 | 2,010 | 2,025 | 2,005 | 2,005 | 29,900 | 2,005 |
| 2006-03-27 | 2,040 | 2,040 | 2,010 | 2,020 | 57,000 | 2,020 |
| 2006-03-24 | 2,005 | 2,035 | 2,005 | 2,010 | 32,800 | 2,010 |
| 2006-03-23 | 2,025 | 2,035 | 2,015 | 2,015 | 37,600 | 2,015 |
| 2006-03-22 | 2,045 | 2,050 | 2,015 | 2,025 | 63,700 | 2,025 |
| 2006-03-20 | 2,015 | 2,050 | 2,015 | 2,035 | 79,100 | 2,035 |
| 2006-03-17 | 2,040 | 2,040 | 2,005 | 2,030 | 69,500 | 2,030 |
| 2006-03-16 | 2,020 | 2,020 | 1,992 | 2,000 | 128,200 | 2,000 |
| 2006-03-15 | 2,060 | 2,070 | 2,020 | 2,020 | 142,100 | 2,020 |
| 2006-03-14 | 2,060 | 2,085 | 2,030 | 2,045 | 63,100 | 2,045 |
| 2006-03-13 | 2,050 | 2,050 | 2,035 | 2,040 | 47,300 | 2,040 |
| 2006-03-10 | 2,000 | 2,035 | 2,000 | 2,010 | 127,000 | 2,010 |
| 2006-03-09 | 2,000 | 2,020 | 1,988 | 2,015 | 137,600 | 2,015 |
| 2006-03-08 | 2,010 | 2,015 | 1,978 | 2,000 | 109,800 | 2,000 |
| 2006-03-07 | 2,010 | 2,050 | 1,996 | 2,005 | 100,300 | 2,005 |
| 2006-03-06 | 2,050 | 2,070 | 2,015 | 2,035 | 94,500 | 2,035 |
| 2006-03-03 | 2,070 | 2,100 | 2,035 | 2,050 | 104,400 | 2,050 |
| 2006-03-02 | 2,100 | 2,125 | 2,080 | 2,100 | 54,000 | 2,100 |
| 2006-03-01 | 2,120 | 2,120 | 2,065 | 2,100 | 103,200 | 2,100 |
| 2006-02-28 | 2,115 | 2,135 | 2,090 | 2,115 | 103,700 | 2,115 |
| 2006-02-27 | 2,120 | 2,160 | 2,105 | 2,105 | 205,300 | 2,105 |
| 2006-02-24 | 2,125 | 2,140 | 2,100 | 2,110 | 104,600 | 2,110 |
| 2006-02-23 | 2,045 | 2,135 | 2,045 | 2,110 | 124,500 | 2,110 |
| 2006-02-22 | 2,075 | 2,120 | 2,070 | 2,085 | 96,800 | 2,085 |
| 2006-02-21 | 1,995 | 2,110 | 1,995 | 2,090 | 80,500 | 2,090 |
| 2006-02-20 | 2,050 | 2,100 | 1,968 | 1,972 | 111,500 | 1,972 |
| 2006-02-17 | 2,110 | 2,135 | 2,085 | 2,130 | 68,000 | 2,130 |
| 2006-02-16 | 2,130 | 2,165 | 2,095 | 2,135 | 67,600 | 2,135 |
| 2006-02-15 | 2,200 | 2,200 | 2,135 | 2,150 | 91,600 | 2,150 |
| 2006-02-14 | 2,165 | 2,205 | 2,145 | 2,200 | 93,500 | 2,200 |
| 2006-02-13 | 2,160 | 2,190 | 2,150 | 2,165 | 93,600 | 2,165 |
| 2006-02-10 | 2,245 | 2,250 | 2,165 | 2,190 | 79,200 | 2,190 |
| 2006-02-09 | 2,220 | 2,240 | 2,205 | 2,240 | 61,100 | 2,240 |
| 2006-02-08 | 2,225 | 2,225 | 2,195 | 2,195 | 62,500 | 2,195 |
| 2006-02-07 | 2,205 | 2,240 | 2,200 | 2,225 | 90,400 | 2,225 |
| 2006-02-06 | 2,210 | 2,210 | 2,195 | 2,205 | 49,300 | 2,205 |
| 2006-02-03 | 2,200 | 2,215 | 2,180 | 2,205 | 91,000 | 2,205 |
| 2006-02-02 | 2,200 | 2,210 | 2,175 | 2,200 | 71,300 | 2,200 |
| 2006-02-01 | 2,215 | 2,215 | 2,170 | 2,185 | 70,400 | 2,185 |
| 2006-01-31 | 2,220 | 2,220 | 2,200 | 2,215 | 77,800 | 2,215 |
| 2006-01-30 | 2,230 | 2,230 | 2,200 | 2,210 | 93,100 | 2,210 |
| 2006-01-27 | 2,215 | 2,230 | 2,195 | 2,230 | 59,800 | 2,230 |
| 2006-01-26 | 2,210 | 2,220 | 2,175 | 2,185 | 49,300 | 2,185 |
| 2006-01-25 | 2,235 | 2,235 | 2,180 | 2,205 | 88,800 | 2,205 |
| 2006-01-24 | 2,175 | 2,230 | 2,140 | 2,225 | 75,600 | 2,225 |
| 2006-01-23 | 2,195 | 2,240 | 2,175 | 2,215 | 104,800 | 2,215 |
| 2006-01-20 | 2,215 | 2,215 | 2,145 | 2,170 | 75,900 | 2,170 |
| 2006-01-19 | 2,140 | 2,205 | 2,140 | 2,205 | 131,700 | 2,205 |
| 2006-01-18 | 2,135 | 2,150 | 2,075 | 2,135 | 182,800 | 2,135 |
| 2006-01-17 | 2,160 | 2,160 | 2,015 | 2,055 | 107,500 | 2,055 |
| 2006-01-16 | 2,200 | 2,200 | 2,170 | 2,170 | 84,300 | 2,170 |
| 2006-01-13 | 2,165 | 2,200 | 2,165 | 2,185 | 97,000 | 2,185 |
| 2006-01-12 | 2,170 | 2,210 | 2,155 | 2,165 | 71,500 | 2,165 |
| 2006-01-11 | 2,220 | 2,220 | 2,110 | 2,165 | 129,700 | 2,165 |
| 2006-01-10 | 2,250 | 2,250 | 2,220 | 2,230 | 131,800 | 2,230 |
| 2006-01-06 | 2,250 | 2,275 | 2,245 | 2,250 | 74,600 | 2,250 |
| 2006-01-05 | 2,250 | 2,290 | 2,245 | 2,255 | 86,300 | 2,255 |
| 2006-01-04 | 2,200 | 2,255 | 2,180 | 2,250 | 56,400 | 2,250 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株