1945 (株)東京エネシス 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 | 846 | 852 | 846 | 848 | 8,000 | 848 |
| 2006-12-28 | 856 | 864 | 843 | 846 | 45,000 | 846 |
| 2006-12-27 | 830 | 833 | 827 | 832 | 35,000 | 832 |
| 2006-12-26 | 811 | 825 | 805 | 820 | 45,000 | 820 |
| 2006-12-25 | 812 | 816 | 810 | 810 | 80,000 | 810 |
| 2006-12-22 | 815 | 815 | 808 | 812 | 28,000 | 812 |
| 2006-12-21 | 813 | 818 | 811 | 816 | 71,000 | 816 |
| 2006-12-20 | 815 | 823 | 811 | 818 | 54,000 | 818 |
| 2006-12-19 | 818 | 823 | 817 | 817 | 25,000 | 817 |
| 2006-12-18 | 834 | 835 | 832 | 835 | 16,000 | 835 |
| 2006-12-15 | 840 | 841 | 825 | 834 | 35,000 | 834 |
| 2006-12-14 | 850 | 850 | 844 | 844 | 33,000 | 844 |
| 2006-12-13 | 854 | 856 | 842 | 850 | 24,000 | 850 |
| 2006-12-12 | 851 | 857 | 847 | 850 | 19,000 | 850 |
| 2006-12-11 | 845 | 852 | 840 | 849 | 71,000 | 849 |
| 2006-12-08 | 849 | 849 | 835 | 835 | 98,000 | 835 |
| 2006-12-07 | 838 | 849 | 835 | 839 | 56,000 | 839 |
| 2006-12-06 | 819 | 822 | 807 | 822 | 42,000 | 822 |
| 2006-12-05 | 813 | 821 | 806 | 809 | 38,000 | 809 |
| 2006-12-04 | 815 | 820 | 809 | 810 | 30,000 | 810 |
| 2006-12-01 | 834 | 834 | 812 | 815 | 49,000 | 815 |
| 2006-11-30 | 808 | 817 | 808 | 817 | 30,000 | 817 |
| 2006-11-29 | 784 | 807 | 784 | 795 | 47,000 | 795 |
| 2006-11-28 | 780 | 793 | 776 | 783 | 91,000 | 783 |
| 2006-11-27 | 751 | 787 | 751 | 783 | 114,000 | 783 |
| 2006-11-24 | 752 | 775 | 741 | 760 | 166,000 | 760 |
| 2006-11-22 | 772 | 777 | 750 | 769 | 71,000 | 769 |
| 2006-11-21 | 795 | 795 | 772 | 782 | 64,000 | 782 |
| 2006-11-20 | 828 | 828 | 792 | 801 | 72,000 | 801 |
| 2006-11-17 | 855 | 855 | 834 | 834 | 27,000 | 834 |
| 2006-11-16 | 865 | 871 | 854 | 855 | 19,000 | 855 |
| 2006-11-15 | 855 | 864 | 850 | 857 | 22,000 | 857 |
| 2006-11-14 | 846 | 860 | 846 | 855 | 13,000 | 855 |
| 2006-11-13 | 861 | 861 | 840 | 845 | 34,000 | 845 |
| 2006-11-10 | 883 | 883 | 871 | 871 | 13,000 | 871 |
| 2006-11-09 | 900 | 900 | 878 | 886 | 15,000 | 886 |
| 2006-11-08 | 902 | 912 | 893 | 900 | 32,000 | 900 |
| 2006-11-07 | 924 | 924 | 909 | 912 | 42,000 | 912 |
| 2006-11-06 | 899 | 905 | 894 | 896 | 28,000 | 896 |
| 2006-11-02 | 901 | 901 | 890 | 900 | 43,000 | 900 |
| 2006-11-01 | 920 | 920 | 895 | 901 | 68,000 | 901 |
| 2006-10-31 | 934 | 940 | 929 | 929 | 74,000 | 929 |
| 2006-10-30 | 965 | 965 | 941 | 944 | 47,000 | 944 |
| 2006-10-27 | 970 | 970 | 955 | 961 | 42,000 | 961 |
| 2006-10-26 | 961 | 970 | 961 | 970 | 22,000 | 970 |
| 2006-10-25 | 975 | 979 | 970 | 971 | 34,000 | 971 |
| 2006-10-24 | 991 | 991 | 977 | 977 | 28,000 | 977 |
| 2006-10-23 | 975 | 981 | 975 | 981 | 12,000 | 981 |
| 2006-10-20 | 984 | 984 | 971 | 980 | 25,000 | 980 |
| 2006-10-19 | 969 | 990 | 969 | 984 | 15,000 | 984 |
| 2006-10-18 | 985 | 988 | 962 | 988 | 41,000 | 988 |
| 2006-10-17 | 998 | 999 | 986 | 995 | 15,000 | 995 |
| 2006-10-16 | 995 | 995 | 991 | 995 | 28,000 | 995 |
| 2006-10-13 | 985 | 993 | 980 | 980 | 25,000 | 980 |
| 2006-10-12 | 968 | 979 | 960 | 979 | 31,000 | 979 |
| 2006-10-11 | 996 | 996 | 963 | 971 | 21,000 | 971 |
| 2006-10-10 | 995 | 1,000 | 972 | 987 | 48,000 | 987 |
| 2006-10-06 | 999 | 999 | 995 | 995 | 9,000 | 995 |
| 2006-10-05 | 988 | 1,010 | 988 | 1,010 | 40,000 | 1,010 |
| 2006-10-04 | 1,008 | 1,008 | 982 | 983 | 19,000 | 983 |
| 2006-10-03 | 1,020 | 1,022 | 1,008 | 1,008 | 21,000 | 1,008 |
| 2006-10-02 | 1,023 | 1,023 | 1,014 | 1,016 | 26,000 | 1,016 |
| 2006-09-29 | 1,001 | 1,020 | 1,000 | 1,008 | 37,000 | 1,008 |
| 2006-09-28 | 1,004 | 1,014 | 1,000 | 1,014 | 22,000 | 1,014 |
| 2006-09-27 | 1,023 | 1,023 | 1,003 | 1,005 | 51,000 | 1,005 |
| 2006-09-26 | 1,008 | 1,010 | 1,003 | 1,003 | 26,000 | 1,003 |
| 2006-09-25 | 1,013 | 1,030 | 1,000 | 1,015 | 23,000 | 1,015 |
| 2006-09-22 | 1,030 | 1,036 | 1,026 | 1,033 | 22,000 | 1,033 |
| 2006-09-21 | 1,053 | 1,053 | 1,031 | 1,047 | 14,000 | 1,047 |
| 2006-09-20 | 1,064 | 1,064 | 1,048 | 1,051 | 20,000 | 1,051 |
| 2006-09-19 | 1,053 | 1,065 | 1,045 | 1,065 | 19,000 | 1,065 |
| 2006-09-15 | 1,046 | 1,059 | 1,045 | 1,057 | 5,000 | 1,057 |
| 2006-09-14 | 1,057 | 1,064 | 1,051 | 1,059 | 16,000 | 1,059 |
| 2006-09-13 | 1,068 | 1,068 | 1,055 | 1,055 | 15,000 | 1,055 |
| 2006-09-12 | 1,076 | 1,078 | 1,061 | 1,068 | 19,000 | 1,068 |
| 2006-09-11 | 1,080 | 1,099 | 1,075 | 1,077 | 20,000 | 1,077 |
| 2006-09-08 | 1,066 | 1,097 | 1,066 | 1,088 | 75,000 | 1,088 |
| 2006-09-07 | 1,117 | 1,117 | 1,085 | 1,085 | 32,000 | 1,085 |
| 2006-09-06 | 1,112 | 1,128 | 1,112 | 1,117 | 23,000 | 1,117 |
| 2006-09-05 | 1,138 | 1,138 | 1,127 | 1,129 | 17,000 | 1,129 |
| 2006-09-04 | 1,132 | 1,139 | 1,130 | 1,135 | 28,000 | 1,135 |
| 2006-09-01 | 1,123 | 1,123 | 1,103 | 1,115 | 18,000 | 1,115 |
| 2006-08-31 | 1,085 | 1,120 | 1,085 | 1,117 | 26,000 | 1,117 |
| 2006-08-30 | 1,091 | 1,095 | 1,087 | 1,094 | 27,000 | 1,094 |
| 2006-08-29 | 1,091 | 1,091 | 1,087 | 1,090 | 9,000 | 1,090 |
| 2006-08-28 | 1,098 | 1,098 | 1,079 | 1,090 | 24,000 | 1,090 |
| 2006-08-25 | 1,085 | 1,098 | 1,085 | 1,097 | 17,000 | 1,097 |
| 2006-08-24 | 1,090 | 1,090 | 1,065 | 1,086 | 25,000 | 1,086 |
| 2006-08-23 | 1,086 | 1,103 | 1,086 | 1,099 | 12,000 | 1,099 |
| 2006-08-22 | 1,098 | 1,105 | 1,097 | 1,104 | 14,000 | 1,104 |
| 2006-08-21 | 1,102 | 1,103 | 1,098 | 1,098 | 10,000 | 1,098 |
| 2006-08-18 | 1,120 | 1,120 | 1,108 | 1,112 | 8,000 | 1,112 |
| 2006-08-17 | 1,110 | 1,124 | 1,110 | 1,118 | 27,000 | 1,118 |
| 2006-08-16 | 1,120 | 1,121 | 1,110 | 1,119 | 19,000 | 1,119 |
| 2006-08-15 | 1,091 | 1,120 | 1,091 | 1,119 | 27,000 | 1,119 |
| 2006-08-14 | 1,097 | 1,110 | 1,097 | 1,110 | 2,000 | 1,110 |
| 2006-08-11 | 1,082 | 1,115 | 1,082 | 1,096 | 17,000 | 1,096 |
| 2006-08-10 | 1,099 | 1,107 | 1,095 | 1,099 | 9,000 | 1,099 |
| 2006-08-09 | 1,087 | 1,100 | 1,079 | 1,099 | 14,000 | 1,099 |
| 2006-08-08 | 1,097 | 1,102 | 1,085 | 1,087 | 37,000 | 1,087 |
| 2006-08-07 | 1,127 | 1,131 | 1,111 | 1,117 | 14,000 | 1,117 |
| 2006-08-04 | 1,131 | 1,139 | 1,116 | 1,127 | 19,000 | 1,127 |
| 2006-08-03 | 1,141 | 1,141 | 1,129 | 1,130 | 11,000 | 1,130 |
| 2006-08-02 | 1,138 | 1,142 | 1,100 | 1,141 | 29,000 | 1,141 |
| 2006-08-01 | 1,141 | 1,142 | 1,125 | 1,128 | 18,000 | 1,128 |
| 2006-07-31 | 1,145 | 1,145 | 1,125 | 1,134 | 20,000 | 1,134 |
| 2006-07-28 | 1,133 | 1,145 | 1,133 | 1,141 | 29,000 | 1,141 |
| 2006-07-27 | 1,135 | 1,139 | 1,106 | 1,130 | 37,000 | 1,130 |
| 2006-07-26 | 1,131 | 1,139 | 1,116 | 1,128 | 15,000 | 1,128 |
| 2006-07-25 | 1,120 | 1,142 | 1,120 | 1,130 | 22,000 | 1,130 |
| 2006-07-24 | 1,141 | 1,141 | 1,100 | 1,122 | 27,000 | 1,122 |
| 2006-07-21 | 1,110 | 1,141 | 1,100 | 1,141 | 36,000 | 1,141 |
| 2006-07-20 | 1,133 | 1,133 | 1,110 | 1,130 | 48,000 | 1,130 |
| 2006-07-19 | 1,056 | 1,117 | 1,056 | 1,093 | 72,000 | 1,093 |
| 2006-07-18 | 1,050 | 1,065 | 1,020 | 1,055 | 57,000 | 1,055 |
| 2006-07-14 | 1,113 | 1,113 | 1,083 | 1,086 | 11,000 | 1,086 |
| 2006-07-13 | 1,125 | 1,130 | 1,080 | 1,113 | 59,000 | 1,113 |
| 2006-07-12 | 1,128 | 1,148 | 1,100 | 1,121 | 56,000 | 1,121 |
| 2006-07-11 | 1,100 | 1,112 | 1,099 | 1,111 | 74,000 | 1,111 |
| 2006-07-10 | 1,085 | 1,101 | 1,073 | 1,093 | 39,000 | 1,093 |
| 2006-07-07 | 1,093 | 1,095 | 1,068 | 1,068 | 19,000 | 1,068 |
| 2006-07-06 | 1,109 | 1,109 | 1,073 | 1,073 | 11,000 | 1,073 |
| 2006-07-05 | 1,100 | 1,100 | 1,096 | 1,097 | 12,000 | 1,097 |
| 2006-07-04 | 1,113 | 1,113 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2006-07-03 | 1,105 | 1,105 | 1,090 | 1,093 | 11,000 | 1,093 |
| 2006-06-30 | 1,077 | 1,090 | 1,050 | 1,076 | 22,000 | 1,076 |
| 2006-06-29 | 1,052 | 1,071 | 1,050 | 1,058 | 38,000 | 1,058 |
| 2006-06-28 | 1,065 | 1,065 | 1,052 | 1,052 | 12,000 | 1,052 |
| 2006-06-27 | 1,056 | 1,070 | 1,056 | 1,070 | 59,000 | 1,070 |
| 2006-06-26 | 1,094 | 1,094 | 1,060 | 1,065 | 54,000 | 1,065 |
| 2006-06-23 | 1,079 | 1,096 | 1,059 | 1,094 | 54,000 | 1,094 |
| 2006-06-22 | 1,055 | 1,090 | 1,055 | 1,079 | 19,000 | 1,079 |
| 2006-06-21 | 1,070 | 1,080 | 1,033 | 1,059 | 40,000 | 1,059 |
| 2006-06-20 | 1,076 | 1,083 | 1,069 | 1,076 | 17,000 | 1,076 |
| 2006-06-19 | 1,107 | 1,107 | 1,070 | 1,074 | 46,000 | 1,074 |
| 2006-06-16 | 1,076 | 1,087 | 1,075 | 1,080 | 45,000 | 1,080 |
| 2006-06-15 | 1,055 | 1,070 | 1,044 | 1,055 | 38,000 | 1,055 |
| 2006-06-14 | 1,040 | 1,056 | 1,040 | 1,056 | 57,000 | 1,056 |
| 2006-06-13 | 1,044 | 1,064 | 1,039 | 1,040 | 91,000 | 1,040 |
| 2006-06-12 | 1,084 | 1,100 | 1,052 | 1,064 | 92,000 | 1,064 |
| 2006-06-09 | 1,064 | 1,084 | 1,041 | 1,064 | 137,000 | 1,064 |
| 2006-06-08 | 1,099 | 1,099 | 1,050 | 1,062 | 141,000 | 1,062 |
| 2006-06-07 | 1,108 | 1,126 | 1,080 | 1,084 | 70,000 | 1,084 |
| 2006-06-06 | 1,099 | 1,120 | 1,095 | 1,106 | 101,000 | 1,106 |
| 2006-06-05 | 1,151 | 1,152 | 1,127 | 1,142 | 56,000 | 1,142 |
| 2006-06-02 | 1,185 | 1,185 | 1,130 | 1,160 | 54,000 | 1,160 |
| 2006-06-01 | 1,158 | 1,175 | 1,151 | 1,173 | 46,000 | 1,173 |
| 2006-05-31 | 1,169 | 1,180 | 1,155 | 1,157 | 44,000 | 1,157 |
| 2006-05-30 | 1,193 | 1,200 | 1,176 | 1,189 | 123,000 | 1,189 |
| 2006-05-29 | 1,199 | 1,215 | 1,121 | 1,188 | 104,000 | 1,188 |
| 2006-05-26 | 1,176 | 1,196 | 1,175 | 1,196 | 63,000 | 1,196 |
| 2006-05-25 | 1,180 | 1,190 | 1,160 | 1,174 | 50,000 | 1,174 |
| 2006-05-24 | 1,176 | 1,201 | 1,156 | 1,200 | 63,000 | 1,200 |
| 2006-05-23 | 1,173 | 1,219 | 1,170 | 1,182 | 69,000 | 1,182 |
| 2006-05-22 | 1,200 | 1,235 | 1,179 | 1,193 | 95,000 | 1,193 |
| 2006-05-19 | 1,179 | 1,194 | 1,149 | 1,185 | 112,000 | 1,185 |
| 2006-05-18 | 1,134 | 1,180 | 1,131 | 1,179 | 92,000 | 1,179 |
| 2006-05-17 | 1,146 | 1,200 | 1,146 | 1,194 | 239,000 | 1,194 |
| 2006-05-16 | 1,138 | 1,160 | 1,130 | 1,145 | 434,000 | 1,145 |
| 2006-05-15 | 1,090 | 1,140 | 1,090 | 1,118 | 171,000 | 1,118 |
| 2006-05-12 | 1,136 | 1,136 | 1,096 | 1,110 | 75,000 | 1,110 |
| 2006-05-11 | 1,105 | 1,147 | 1,105 | 1,128 | 100,000 | 1,128 |
| 2006-05-10 | 1,149 | 1,150 | 1,121 | 1,121 | 115,000 | 1,121 |
| 2006-05-09 | 1,142 | 1,142 | 1,120 | 1,130 | 74,000 | 1,130 |
| 2006-05-08 | 1,147 | 1,148 | 1,140 | 1,141 | 161,000 | 1,141 |
| 2006-05-02 | 1,125 | 1,140 | 1,110 | 1,127 | 84,000 | 1,127 |
| 2006-05-01 | 1,096 | 1,128 | 1,096 | 1,110 | 144,000 | 1,110 |
| 2006-04-28 | 1,090 | 1,130 | 1,076 | 1,095 | 161,000 | 1,095 |
| 2006-04-27 | 1,085 | 1,086 | 1,068 | 1,072 | 38,000 | 1,072 |
| 2006-04-26 | 1,088 | 1,088 | 1,061 | 1,074 | 61,000 | 1,074 |
| 2006-04-25 | 1,054 | 1,099 | 1,054 | 1,070 | 125,000 | 1,070 |
| 2006-04-24 | 1,087 | 1,114 | 1,033 | 1,071 | 68,000 | 1,071 |
| 2006-04-21 | 1,089 | 1,118 | 1,069 | 1,107 | 79,000 | 1,107 |
| 2006-04-20 | 1,107 | 1,107 | 1,088 | 1,089 | 43,000 | 1,089 |
| 2006-04-19 | 1,090 | 1,110 | 1,090 | 1,097 | 74,000 | 1,097 |
| 2006-04-18 | 1,072 | 1,090 | 1,052 | 1,089 | 51,000 | 1,089 |
| 2006-04-17 | 1,058 | 1,080 | 1,053 | 1,054 | 41,000 | 1,054 |
| 2006-04-14 | 1,082 | 1,082 | 1,057 | 1,077 | 27,000 | 1,077 |
| 2006-04-13 | 1,084 | 1,094 | 1,065 | 1,080 | 69,000 | 1,080 |
| 2006-04-12 | 1,103 | 1,108 | 1,080 | 1,094 | 48,000 | 1,094 |
| 2006-04-11 | 1,100 | 1,119 | 1,087 | 1,103 | 38,000 | 1,103 |
| 2006-04-10 | 1,105 | 1,119 | 1,105 | 1,116 | 46,000 | 1,116 |
| 2006-04-07 | 1,125 | 1,141 | 1,112 | 1,125 | 46,000 | 1,125 |
| 2006-04-06 | 1,120 | 1,145 | 1,119 | 1,125 | 136,000 | 1,125 |
| 2006-04-05 | 1,104 | 1,120 | 1,092 | 1,113 | 127,000 | 1,113 |
| 2006-04-04 | 1,090 | 1,109 | 1,090 | 1,094 | 81,000 | 1,094 |
| 2006-04-03 | 1,090 | 1,109 | 1,090 | 1,090 | 68,000 | 1,090 |
| 2006-03-31 | 1,103 | 1,113 | 1,084 | 1,090 | 78,000 | 1,090 |
| 2006-03-30 | 1,110 | 1,110 | 1,100 | 1,102 | 73,000 | 1,102 |
| 2006-03-29 | 1,112 | 1,116 | 1,102 | 1,108 | 72,000 | 1,108 |
| 2006-03-28 | 1,113 | 1,121 | 1,100 | 1,111 | 38,000 | 1,111 |
| 2006-03-27 | 1,119 | 1,130 | 1,115 | 1,119 | 102,000 | 1,119 |
| 2006-03-24 | 1,111 | 1,131 | 1,080 | 1,100 | 171,000 | 1,100 |
| 2006-03-23 | 1,110 | 1,125 | 1,110 | 1,111 | 43,000 | 1,111 |
| 2006-03-22 | 1,125 | 1,145 | 1,110 | 1,110 | 86,000 | 1,110 |
| 2006-03-20 | 1,120 | 1,148 | 1,119 | 1,145 | 32,000 | 1,145 |
| 2006-03-17 | 1,109 | 1,135 | 1,105 | 1,134 | 55,000 | 1,134 |
| 2006-03-16 | 1,132 | 1,169 | 1,108 | 1,115 | 65,000 | 1,115 |
| 2006-03-15 | 1,169 | 1,173 | 1,149 | 1,149 | 45,000 | 1,149 |
| 2006-03-14 | 1,178 | 1,178 | 1,160 | 1,170 | 31,000 | 1,170 |
| 2006-03-13 | 1,174 | 1,194 | 1,170 | 1,178 | 56,000 | 1,178 |
| 2006-03-10 | 1,180 | 1,189 | 1,134 | 1,154 | 89,000 | 1,154 |
| 2006-03-09 | 1,173 | 1,178 | 1,158 | 1,169 | 32,000 | 1,169 |
| 2006-03-08 | 1,148 | 1,170 | 1,140 | 1,153 | 86,000 | 1,153 |
| 2006-03-07 | 1,147 | 1,148 | 1,120 | 1,131 | 71,000 | 1,131 |
| 2006-03-06 | 1,150 | 1,150 | 1,100 | 1,131 | 70,000 | 1,131 |
| 2006-03-03 | 1,130 | 1,135 | 1,100 | 1,132 | 101,000 | 1,132 |
| 2006-03-02 | 1,181 | 1,181 | 1,141 | 1,142 | 42,000 | 1,142 |
| 2006-03-01 | 1,187 | 1,187 | 1,152 | 1,176 | 21,000 | 1,176 |
| 2006-02-28 | 1,197 | 1,197 | 1,177 | 1,187 | 33,000 | 1,187 |
| 2006-02-27 | 1,190 | 1,209 | 1,169 | 1,188 | 67,000 | 1,188 |
| 2006-02-24 | 1,236 | 1,236 | 1,197 | 1,204 | 23,000 | 1,204 |
| 2006-02-23 | 1,180 | 1,222 | 1,180 | 1,218 | 39,000 | 1,218 |
| 2006-02-22 | 1,163 | 1,229 | 1,160 | 1,200 | 57,000 | 1,200 |
| 2006-02-21 | 1,130 | 1,180 | 1,110 | 1,180 | 56,000 | 1,180 |
| 2006-02-20 | 1,126 | 1,178 | 1,126 | 1,132 | 27,000 | 1,132 |
| 2006-02-17 | 1,228 | 1,280 | 1,190 | 1,194 | 336,000 | 1,194 |
| 2006-02-16 | 1,195 | 1,199 | 1,152 | 1,168 | 78,000 | 1,168 |
| 2006-02-15 | 1,220 | 1,228 | 1,200 | 1,203 | 72,000 | 1,203 |
| 2006-02-14 | 1,242 | 1,247 | 1,220 | 1,237 | 64,000 | 1,237 |
| 2006-02-13 | 1,251 | 1,259 | 1,230 | 1,242 | 76,000 | 1,242 |
| 2006-02-10 | 1,289 | 1,290 | 1,260 | 1,264 | 35,000 | 1,264 |
| 2006-02-09 | 1,282 | 1,296 | 1,265 | 1,289 | 54,000 | 1,289 |
| 2006-02-08 | 1,299 | 1,306 | 1,281 | 1,296 | 112,000 | 1,296 |
| 2006-02-07 | 1,291 | 1,300 | 1,270 | 1,299 | 111,000 | 1,299 |
| 2006-02-06 | 1,280 | 1,295 | 1,252 | 1,291 | 99,000 | 1,291 |
| 2006-02-03 | 1,250 | 1,251 | 1,207 | 1,243 | 77,000 | 1,243 |
| 2006-02-02 | 1,280 | 1,286 | 1,249 | 1,260 | 48,000 | 1,260 |
| 2006-02-01 | 1,282 | 1,299 | 1,261 | 1,265 | 76,000 | 1,265 |
| 2006-01-31 | 1,200 | 1,315 | 1,182 | 1,302 | 331,000 | 1,302 |
| 2006-01-30 | 1,159 | 1,210 | 1,159 | 1,200 | 202,000 | 1,200 |
| 2006-01-27 | 1,118 | 1,157 | 1,112 | 1,156 | 51,000 | 1,156 |
| 2006-01-26 | 1,140 | 1,140 | 1,120 | 1,132 | 40,000 | 1,132 |
| 2006-01-25 | 1,083 | 1,152 | 1,080 | 1,121 | 69,000 | 1,121 |
| 2006-01-24 | 1,079 | 1,100 | 1,065 | 1,100 | 90,000 | 1,100 |
| 2006-01-23 | 1,083 | 1,083 | 1,072 | 1,079 | 29,000 | 1,079 |
| 2006-01-20 | 1,060 | 1,090 | 1,060 | 1,083 | 50,000 | 1,083 |
| 2006-01-19 | 1,067 | 1,085 | 1,027 | 1,065 | 40,000 | 1,065 |
| 2006-01-18 | 1,075 | 1,075 | 1,020 | 1,067 | 97,000 | 1,067 |
| 2006-01-17 | 1,050 | 1,083 | 1,041 | 1,042 | 31,000 | 1,042 |
| 2006-01-16 | 1,086 | 1,091 | 1,080 | 1,083 | 12,000 | 1,083 |
| 2006-01-13 | 1,090 | 1,110 | 1,088 | 1,106 | 19,000 | 1,106 |
| 2006-01-12 | 1,100 | 1,104 | 1,088 | 1,103 | 52,000 | 1,103 |
| 2006-01-11 | 1,102 | 1,112 | 1,082 | 1,100 | 20,000 | 1,100 |
| 2006-01-10 | 1,123 | 1,140 | 1,104 | 1,114 | 30,000 | 1,114 |
| 2006-01-06 | 1,124 | 1,151 | 1,120 | 1,123 | 67,000 | 1,123 |
| 2006-01-05 | 1,070 | 1,127 | 1,062 | 1,122 | 88,000 | 1,122 |
| 2006-01-04 | 1,068 | 1,078 | 1,059 | 1,066 | 33,000 | 1,066 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株