1979 (株)大気社 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 | 1,382 | 1,428 | 1,363 | 1,409 | 345,200 | 1,409 |
| 2006-12-28 | 1,371 | 1,405 | 1,357 | 1,402 | 809,500 | 1,402 |
| 2006-12-27 | 1,429 | 1,455 | 1,279 | 1,356 | 2,901,700 | 1,356 |
| 2006-12-26 | 1,579 | 1,579 | 1,579 | 1,579 | 14,900 | 1,579 |
| 2006-12-25 | 1,897 | 1,915 | 1,878 | 1,879 | 90,400 | 1,879 |
| 2006-12-22 | 1,936 | 1,946 | 1,922 | 1,927 | 52,800 | 1,927 |
| 2006-12-21 | 1,949 | 1,963 | 1,931 | 1,947 | 123,700 | 1,947 |
| 2006-12-20 | 1,890 | 1,928 | 1,890 | 1,921 | 114,100 | 1,921 |
| 2006-12-19 | 1,900 | 1,915 | 1,866 | 1,880 | 92,900 | 1,880 |
| 2006-12-18 | 1,916 | 1,917 | 1,884 | 1,893 | 93,600 | 1,893 |
| 2006-12-15 | 1,935 | 1,944 | 1,911 | 1,928 | 86,700 | 1,928 |
| 2006-12-14 | 1,904 | 1,925 | 1,893 | 1,909 | 125,200 | 1,909 |
| 2006-12-13 | 1,897 | 1,912 | 1,880 | 1,905 | 82,300 | 1,905 |
| 2006-12-12 | 1,908 | 1,912 | 1,885 | 1,897 | 47,300 | 1,897 |
| 2006-12-11 | 1,890 | 1,917 | 1,870 | 1,910 | 64,900 | 1,910 |
| 2006-12-08 | 1,910 | 1,926 | 1,901 | 1,905 | 104,100 | 1,905 |
| 2006-12-07 | 1,920 | 1,926 | 1,900 | 1,918 | 92,200 | 1,918 |
| 2006-12-06 | 1,915 | 1,920 | 1,890 | 1,915 | 71,900 | 1,915 |
| 2006-12-05 | 1,898 | 1,934 | 1,889 | 1,907 | 106,800 | 1,907 |
| 2006-12-04 | 1,880 | 1,894 | 1,860 | 1,890 | 135,000 | 1,890 |
| 2006-12-01 | 1,888 | 1,931 | 1,875 | 1,894 | 165,200 | 1,894 |
| 2006-11-30 | 1,875 | 1,888 | 1,851 | 1,888 | 70,100 | 1,888 |
| 2006-11-29 | 1,835 | 1,876 | 1,830 | 1,874 | 80,700 | 1,874 |
| 2006-11-28 | 1,751 | 1,861 | 1,751 | 1,855 | 154,300 | 1,855 |
| 2006-11-27 | 1,733 | 1,798 | 1,732 | 1,793 | 105,800 | 1,793 |
| 2006-11-24 | 1,748 | 1,752 | 1,701 | 1,732 | 138,100 | 1,732 |
| 2006-11-22 | 1,615 | 1,736 | 1,610 | 1,733 | 143,300 | 1,733 |
| 2006-11-21 | 1,632 | 1,656 | 1,613 | 1,636 | 123,200 | 1,636 |
| 2006-11-20 | 1,750 | 1,750 | 1,653 | 1,662 | 175,100 | 1,662 |
| 2006-11-17 | 1,750 | 1,794 | 1,743 | 1,768 | 205,700 | 1,768 |
| 2006-11-16 | 1,750 | 1,793 | 1,750 | 1,773 | 87,100 | 1,773 |
| 2006-11-15 | 1,812 | 1,812 | 1,739 | 1,744 | 143,400 | 1,744 |
| 2006-11-14 | 1,708 | 1,815 | 1,708 | 1,811 | 181,900 | 1,811 |
| 2006-11-13 | 1,789 | 1,791 | 1,733 | 1,746 | 149,600 | 1,746 |
| 2006-11-10 | 1,803 | 1,840 | 1,795 | 1,811 | 112,500 | 1,811 |
| 2006-11-09 | 1,825 | 1,825 | 1,793 | 1,803 | 89,000 | 1,803 |
| 2006-11-08 | 1,789 | 1,838 | 1,789 | 1,825 | 277,300 | 1,825 |
| 2006-11-07 | 1,823 | 1,826 | 1,803 | 1,819 | 115,000 | 1,819 |
| 2006-11-06 | 1,810 | 1,850 | 1,780 | 1,831 | 177,900 | 1,831 |
| 2006-11-02 | 1,830 | 1,896 | 1,830 | 1,867 | 174,400 | 1,867 |
| 2006-11-01 | 1,781 | 1,828 | 1,771 | 1,827 | 177,400 | 1,827 |
| 2006-10-31 | 1,818 | 1,818 | 1,779 | 1,811 | 136,800 | 1,811 |
| 2006-10-30 | 1,800 | 1,838 | 1,770 | 1,791 | 243,500 | 1,791 |
| 2006-10-27 | 1,700 | 1,771 | 1,700 | 1,771 | 276,400 | 1,771 |
| 2006-10-26 | 1,680 | 1,680 | 1,655 | 1,666 | 52,100 | 1,666 |
| 2006-10-25 | 1,680 | 1,685 | 1,633 | 1,658 | 104,100 | 1,658 |
| 2006-10-24 | 1,670 | 1,686 | 1,661 | 1,670 | 113,500 | 1,670 |
| 2006-10-23 | 1,659 | 1,659 | 1,632 | 1,642 | 127,900 | 1,642 |
| 2006-10-20 | 1,656 | 1,656 | 1,632 | 1,653 | 62,700 | 1,653 |
| 2006-10-19 | 1,661 | 1,665 | 1,639 | 1,655 | 70,600 | 1,655 |
| 2006-10-18 | 1,661 | 1,690 | 1,624 | 1,662 | 93,700 | 1,662 |
| 2006-10-17 | 1,699 | 1,708 | 1,672 | 1,691 | 115,900 | 1,691 |
| 2006-10-16 | 1,699 | 1,700 | 1,659 | 1,697 | 130,900 | 1,697 |
| 2006-10-13 | 1,637 | 1,650 | 1,605 | 1,650 | 172,400 | 1,650 |
| 2006-10-12 | 1,594 | 1,623 | 1,560 | 1,621 | 288,000 | 1,621 |
| 2006-10-11 | 1,616 | 1,660 | 1,581 | 1,597 | 354,000 | 1,597 |
| 2006-10-10 | 1,570 | 1,624 | 1,552 | 1,615 | 248,700 | 1,615 |
| 2006-10-06 | 1,484 | 1,578 | 1,474 | 1,577 | 226,400 | 1,577 |
| 2006-10-05 | 1,466 | 1,472 | 1,452 | 1,472 | 97,400 | 1,472 |
| 2006-10-04 | 1,471 | 1,471 | 1,412 | 1,449 | 214,700 | 1,449 |
| 2006-10-03 | 1,448 | 1,454 | 1,442 | 1,452 | 79,900 | 1,452 |
| 2006-10-02 | 1,450 | 1,458 | 1,436 | 1,443 | 97,700 | 1,443 |
| 2006-09-29 | 1,430 | 1,445 | 1,424 | 1,443 | 92,500 | 1,443 |
| 2006-09-28 | 1,410 | 1,417 | 1,394 | 1,417 | 85,800 | 1,417 |
| 2006-09-27 | 1,391 | 1,404 | 1,367 | 1,404 | 64,800 | 1,404 |
| 2006-09-26 | 1,377 | 1,390 | 1,353 | 1,390 | 95,900 | 1,390 |
| 2006-09-25 | 1,377 | 1,377 | 1,346 | 1,376 | 120,100 | 1,376 |
| 2006-09-22 | 1,354 | 1,371 | 1,354 | 1,367 | 104,500 | 1,367 |
| 2006-09-21 | 1,399 | 1,399 | 1,356 | 1,372 | 77,100 | 1,372 |
| 2006-09-20 | 1,372 | 1,379 | 1,353 | 1,371 | 188,200 | 1,371 |
| 2006-09-19 | 1,386 | 1,399 | 1,373 | 1,383 | 120,100 | 1,383 |
| 2006-09-15 | 1,395 | 1,395 | 1,362 | 1,369 | 76,200 | 1,369 |
| 2006-09-14 | 1,385 | 1,388 | 1,361 | 1,375 | 62,500 | 1,375 |
| 2006-09-13 | 1,400 | 1,413 | 1,378 | 1,387 | 86,600 | 1,387 |
| 2006-09-12 | 1,429 | 1,433 | 1,365 | 1,377 | 126,700 | 1,377 |
| 2006-09-11 | 1,430 | 1,442 | 1,402 | 1,409 | 57,900 | 1,409 |
| 2006-09-08 | 1,450 | 1,450 | 1,420 | 1,428 | 129,200 | 1,428 |
| 2006-09-07 | 1,427 | 1,446 | 1,421 | 1,440 | 166,800 | 1,440 |
| 2006-09-06 | 1,401 | 1,438 | 1,396 | 1,417 | 256,000 | 1,417 |
| 2006-09-05 | 1,398 | 1,398 | 1,373 | 1,382 | 65,000 | 1,382 |
| 2006-09-04 | 1,398 | 1,418 | 1,372 | 1,382 | 67,600 | 1,382 |
| 2006-09-01 | 1,370 | 1,383 | 1,358 | 1,383 | 82,200 | 1,383 |
| 2006-08-31 | 1,359 | 1,372 | 1,354 | 1,360 | 66,400 | 1,360 |
| 2006-08-30 | 1,370 | 1,372 | 1,330 | 1,353 | 139,500 | 1,353 |
| 2006-08-29 | 1,370 | 1,379 | 1,342 | 1,354 | 130,600 | 1,354 |
| 2006-08-28 | 1,399 | 1,399 | 1,357 | 1,361 | 112,400 | 1,361 |
| 2006-08-25 | 1,407 | 1,408 | 1,385 | 1,390 | 44,200 | 1,390 |
| 2006-08-24 | 1,419 | 1,419 | 1,375 | 1,393 | 110,300 | 1,393 |
| 2006-08-23 | 1,428 | 1,428 | 1,398 | 1,407 | 105,300 | 1,407 |
| 2006-08-22 | 1,429 | 1,438 | 1,391 | 1,413 | 171,200 | 1,413 |
| 2006-08-21 | 1,385 | 1,419 | 1,385 | 1,409 | 97,200 | 1,409 |
| 2006-08-18 | 1,408 | 1,408 | 1,387 | 1,395 | 154,100 | 1,395 |
| 2006-08-17 | 1,434 | 1,434 | 1,375 | 1,388 | 130,200 | 1,388 |
| 2006-08-16 | 1,400 | 1,427 | 1,395 | 1,420 | 131,700 | 1,420 |
| 2006-08-15 | 1,441 | 1,446 | 1,360 | 1,388 | 115,500 | 1,388 |
| 2006-08-14 | 1,378 | 1,420 | 1,378 | 1,406 | 162,100 | 1,406 |
| 2006-08-11 | 1,383 | 1,400 | 1,351 | 1,359 | 156,300 | 1,359 |
| 2006-08-10 | 1,382 | 1,395 | 1,359 | 1,383 | 156,500 | 1,383 |
| 2006-08-09 | 1,388 | 1,397 | 1,356 | 1,381 | 131,500 | 1,381 |
| 2006-08-08 | 1,354 | 1,392 | 1,353 | 1,373 | 68,300 | 1,373 |
| 2006-08-07 | 1,432 | 1,432 | 1,351 | 1,354 | 102,700 | 1,354 |
| 2006-08-04 | 1,433 | 1,433 | 1,381 | 1,415 | 72,200 | 1,415 |
| 2006-08-03 | 1,409 | 1,435 | 1,380 | 1,407 | 104,300 | 1,407 |
| 2006-08-02 | 1,346 | 1,415 | 1,332 | 1,389 | 201,500 | 1,389 |
| 2006-08-01 | 1,360 | 1,389 | 1,337 | 1,355 | 210,300 | 1,355 |
| 2006-07-31 | 1,284 | 1,356 | 1,284 | 1,340 | 239,500 | 1,340 |
| 2006-07-28 | 1,310 | 1,338 | 1,265 | 1,280 | 364,000 | 1,280 |
| 2006-07-27 | 1,328 | 1,335 | 1,275 | 1,305 | 207,600 | 1,305 |
| 2006-07-26 | 1,339 | 1,355 | 1,285 | 1,314 | 231,700 | 1,314 |
| 2006-07-25 | 1,371 | 1,386 | 1,305 | 1,336 | 210,400 | 1,336 |
| 2006-07-24 | 1,408 | 1,409 | 1,328 | 1,351 | 245,900 | 1,351 |
| 2006-07-21 | 1,451 | 1,451 | 1,380 | 1,401 | 212,600 | 1,401 |
| 2006-07-20 | 1,400 | 1,440 | 1,384 | 1,431 | 323,800 | 1,431 |
| 2006-07-19 | 1,359 | 1,410 | 1,355 | 1,384 | 224,000 | 1,384 |
| 2006-07-18 | 1,496 | 1,496 | 1,352 | 1,352 | 197,100 | 1,352 |
| 2006-07-14 | 1,446 | 1,467 | 1,416 | 1,439 | 152,400 | 1,439 |
| 2006-07-13 | 1,484 | 1,487 | 1,434 | 1,446 | 179,800 | 1,446 |
| 2006-07-12 | 1,505 | 1,505 | 1,430 | 1,463 | 176,800 | 1,463 |
| 2006-07-11 | 1,500 | 1,515 | 1,463 | 1,486 | 149,400 | 1,486 |
| 2006-07-10 | 1,450 | 1,496 | 1,430 | 1,495 | 243,700 | 1,495 |
| 2006-07-07 | 1,419 | 1,455 | 1,418 | 1,445 | 213,600 | 1,445 |
| 2006-07-06 | 1,431 | 1,446 | 1,385 | 1,408 | 185,200 | 1,408 |
| 2006-07-05 | 1,435 | 1,444 | 1,412 | 1,431 | 150,000 | 1,431 |
| 2006-07-04 | 1,440 | 1,476 | 1,431 | 1,435 | 126,800 | 1,435 |
| 2006-07-03 | 1,439 | 1,458 | 1,422 | 1,430 | 162,500 | 1,430 |
| 2006-06-30 | 1,419 | 1,465 | 1,419 | 1,438 | 156,400 | 1,438 |
| 2006-06-29 | 1,422 | 1,428 | 1,400 | 1,416 | 117,600 | 1,416 |
| 2006-06-28 | 1,400 | 1,422 | 1,398 | 1,403 | 153,900 | 1,403 |
| 2006-06-27 | 1,433 | 1,434 | 1,396 | 1,407 | 198,800 | 1,407 |
| 2006-06-26 | 1,374 | 1,417 | 1,360 | 1,393 | 159,000 | 1,393 |
| 2006-06-23 | 1,395 | 1,395 | 1,342 | 1,373 | 199,700 | 1,373 |
| 2006-06-22 | 1,400 | 1,426 | 1,376 | 1,424 | 192,500 | 1,424 |
| 2006-06-21 | 1,440 | 1,442 | 1,367 | 1,378 | 201,900 | 1,378 |
| 2006-06-20 | 1,427 | 1,431 | 1,385 | 1,400 | 126,200 | 1,400 |
| 2006-06-19 | 1,438 | 1,469 | 1,408 | 1,447 | 206,800 | 1,447 |
| 2006-06-16 | 1,377 | 1,435 | 1,361 | 1,418 | 188,600 | 1,418 |
| 2006-06-15 | 1,383 | 1,384 | 1,319 | 1,338 | 182,300 | 1,338 |
| 2006-06-14 | 1,322 | 1,365 | 1,307 | 1,345 | 186,400 | 1,345 |
| 2006-06-13 | 1,315 | 1,364 | 1,280 | 1,302 | 187,000 | 1,302 |
| 2006-06-12 | 1,280 | 1,370 | 1,266 | 1,334 | 313,100 | 1,334 |
| 2006-06-09 | 1,280 | 1,298 | 1,212 | 1,243 | 499,900 | 1,243 |
| 2006-06-08 | 1,320 | 1,320 | 1,267 | 1,278 | 293,300 | 1,278 |
| 2006-06-07 | 1,385 | 1,399 | 1,316 | 1,329 | 490,200 | 1,329 |
| 2006-06-06 | 1,407 | 1,446 | 1,385 | 1,408 | 475,300 | 1,408 |
| 2006-06-05 | 1,500 | 1,500 | 1,453 | 1,467 | 188,400 | 1,467 |
| 2006-06-02 | 1,509 | 1,517 | 1,424 | 1,510 | 283,400 | 1,510 |
| 2006-06-01 | 1,537 | 1,542 | 1,505 | 1,510 | 123,800 | 1,510 |
| 2006-05-31 | 1,500 | 1,527 | 1,490 | 1,523 | 74,500 | 1,523 |
| 2006-05-30 | 1,508 | 1,545 | 1,476 | 1,521 | 196,000 | 1,521 |
| 2006-05-29 | 1,550 | 1,553 | 1,503 | 1,513 | 142,700 | 1,513 |
| 2006-05-26 | 1,575 | 1,582 | 1,530 | 1,550 | 224,900 | 1,550 |
| 2006-05-25 | 1,595 | 1,610 | 1,556 | 1,575 | 265,000 | 1,575 |
| 2006-05-24 | 1,551 | 1,600 | 1,535 | 1,595 | 261,200 | 1,595 |
| 2006-05-23 | 1,537 | 1,578 | 1,529 | 1,549 | 323,600 | 1,549 |
| 2006-05-22 | 1,583 | 1,606 | 1,519 | 1,522 | 597,500 | 1,522 |
| 2006-05-19 | 1,647 | 1,647 | 1,441 | 1,537 | 739,100 | 1,537 |
| 2006-05-18 | 1,818 | 1,867 | 1,736 | 1,737 | 209,300 | 1,737 |
| 2006-05-17 | 1,845 | 1,884 | 1,845 | 1,878 | 96,900 | 1,878 |
| 2006-05-16 | 1,955 | 1,961 | 1,770 | 1,839 | 114,100 | 1,839 |
| 2006-05-15 | 1,934 | 1,953 | 1,895 | 1,926 | 62,900 | 1,926 |
| 2006-05-12 | 1,905 | 1,926 | 1,879 | 1,909 | 88,300 | 1,909 |
| 2006-05-11 | 1,925 | 1,939 | 1,900 | 1,907 | 73,900 | 1,907 |
| 2006-05-10 | 1,978 | 1,978 | 1,945 | 1,955 | 85,700 | 1,955 |
| 2006-05-09 | 1,975 | 1,987 | 1,971 | 1,979 | 68,600 | 1,979 |
| 2006-05-08 | 1,987 | 1,993 | 1,962 | 1,974 | 80,700 | 1,974 |
| 2006-05-02 | 1,953 | 1,998 | 1,953 | 1,987 | 63,700 | 1,987 |
| 2006-05-01 | 1,959 | 2,015 | 1,959 | 1,983 | 93,100 | 1,983 |
| 2006-04-28 | 1,976 | 1,982 | 1,900 | 1,944 | 123,500 | 1,944 |
| 2006-04-27 | 1,995 | 1,995 | 1,971 | 1,986 | 80,500 | 1,986 |
| 2006-04-26 | 2,000 | 2,000 | 1,993 | 2,000 | 89,200 | 2,000 |
| 2006-04-25 | 1,947 | 2,005 | 1,940 | 1,995 | 245,800 | 1,995 |
| 2006-04-24 | 1,970 | 1,970 | 1,931 | 1,940 | 131,100 | 1,940 |
| 2006-04-21 | 1,950 | 1,968 | 1,942 | 1,964 | 86,600 | 1,964 |
| 2006-04-20 | 1,930 | 1,960 | 1,920 | 1,943 | 258,300 | 1,943 |
| 2006-04-19 | 1,932 | 1,932 | 1,911 | 1,916 | 107,200 | 1,916 |
| 2006-04-18 | 1,939 | 1,950 | 1,901 | 1,932 | 162,500 | 1,932 |
| 2006-04-17 | 1,920 | 1,970 | 1,919 | 1,931 | 203,400 | 1,931 |
| 2006-04-14 | 1,886 | 1,915 | 1,885 | 1,897 | 61,000 | 1,897 |
| 2006-04-13 | 1,919 | 1,919 | 1,887 | 1,893 | 53,100 | 1,893 |
| 2006-04-12 | 1,920 | 1,923 | 1,890 | 1,890 | 71,100 | 1,890 |
| 2006-04-11 | 1,924 | 1,939 | 1,900 | 1,925 | 71,600 | 1,925 |
| 2006-04-10 | 1,912 | 1,930 | 1,892 | 1,916 | 63,500 | 1,916 |
| 2006-04-07 | 1,930 | 1,934 | 1,885 | 1,912 | 140,700 | 1,912 |
| 2006-04-06 | 1,947 | 1,957 | 1,921 | 1,940 | 80,200 | 1,940 |
| 2006-04-05 | 1,952 | 1,958 | 1,904 | 1,917 | 119,100 | 1,917 |
| 2006-04-04 | 1,976 | 1,977 | 1,918 | 1,938 | 91,500 | 1,938 |
| 2006-04-03 | 1,950 | 1,968 | 1,937 | 1,959 | 92,200 | 1,959 |
| 2006-03-31 | 1,948 | 1,963 | 1,941 | 1,950 | 69,700 | 1,950 |
| 2006-03-30 | 1,963 | 1,963 | 1,940 | 1,943 | 55,400 | 1,943 |
| 2006-03-29 | 1,948 | 1,952 | 1,925 | 1,945 | 90,600 | 1,945 |
| 2006-03-28 | 1,937 | 1,964 | 1,927 | 1,947 | 79,400 | 1,947 |
| 2006-03-27 | 1,950 | 1,971 | 1,928 | 1,957 | 142,700 | 1,957 |
| 2006-03-24 | 1,984 | 1,996 | 1,944 | 1,955 | 130,600 | 1,955 |
| 2006-03-23 | 1,970 | 1,999 | 1,946 | 1,954 | 88,800 | 1,954 |
| 2006-03-22 | 2,005 | 2,005 | 1,960 | 1,980 | 159,000 | 1,980 |
| 2006-03-20 | 1,970 | 2,000 | 1,963 | 1,995 | 210,800 | 1,995 |
| 2006-03-17 | 1,935 | 1,959 | 1,913 | 1,951 | 191,900 | 1,951 |
| 2006-03-16 | 1,920 | 1,939 | 1,870 | 1,878 | 196,800 | 1,878 |
| 2006-03-15 | 1,920 | 1,920 | 1,900 | 1,911 | 123,100 | 1,911 |
| 2006-03-14 | 1,915 | 1,919 | 1,880 | 1,890 | 329,500 | 1,890 |
| 2006-03-13 | 1,837 | 1,909 | 1,836 | 1,895 | 140,900 | 1,895 |
| 2006-03-10 | 1,800 | 1,825 | 1,783 | 1,803 | 164,500 | 1,803 |
| 2006-03-09 | 1,799 | 1,807 | 1,782 | 1,800 | 171,600 | 1,800 |
| 2006-03-08 | 1,783 | 1,791 | 1,755 | 1,784 | 133,600 | 1,784 |
| 2006-03-07 | 1,791 | 1,795 | 1,772 | 1,783 | 125,100 | 1,783 |
| 2006-03-06 | 1,777 | 1,783 | 1,746 | 1,769 | 175,200 | 1,769 |
| 2006-03-03 | 1,740 | 1,765 | 1,738 | 1,747 | 131,100 | 1,747 |
| 2006-03-02 | 1,757 | 1,759 | 1,733 | 1,742 | 106,800 | 1,742 |
| 2006-03-01 | 1,779 | 1,779 | 1,720 | 1,756 | 138,800 | 1,756 |
| 2006-02-28 | 1,800 | 1,814 | 1,754 | 1,764 | 124,900 | 1,764 |
| 2006-02-27 | 1,815 | 1,834 | 1,763 | 1,780 | 130,400 | 1,780 |
| 2006-02-24 | 1,790 | 1,834 | 1,755 | 1,815 | 249,800 | 1,815 |
| 2006-02-23 | 1,689 | 1,743 | 1,680 | 1,730 | 126,500 | 1,730 |
| 2006-02-22 | 1,707 | 1,734 | 1,671 | 1,690 | 167,500 | 1,690 |
| 2006-02-21 | 1,732 | 1,735 | 1,630 | 1,725 | 315,200 | 1,725 |
| 2006-02-20 | 1,780 | 1,781 | 1,621 | 1,702 | 664,200 | 1,702 |
| 2006-02-17 | 1,800 | 1,837 | 1,789 | 1,801 | 234,700 | 1,801 |
| 2006-02-16 | 1,825 | 1,844 | 1,805 | 1,821 | 308,800 | 1,821 |
| 2006-02-15 | 1,861 | 1,872 | 1,820 | 1,844 | 212,500 | 1,844 |
| 2006-02-14 | 1,833 | 1,864 | 1,825 | 1,846 | 150,100 | 1,846 |
| 2006-02-13 | 1,909 | 1,909 | 1,851 | 1,881 | 284,400 | 1,881 |
| 2006-02-10 | 1,930 | 1,942 | 1,881 | 1,910 | 197,500 | 1,910 |
| 2006-02-09 | 1,975 | 1,975 | 1,912 | 1,921 | 138,900 | 1,921 |
| 2006-02-08 | 1,951 | 1,951 | 1,907 | 1,915 | 201,900 | 1,915 |
| 2006-02-07 | 1,933 | 1,948 | 1,920 | 1,941 | 235,000 | 1,941 |
| 2006-02-06 | 1,865 | 1,911 | 1,865 | 1,903 | 290,000 | 1,903 |
| 2006-02-03 | 1,870 | 1,878 | 1,851 | 1,860 | 307,800 | 1,860 |
| 2006-02-02 | 1,896 | 1,902 | 1,861 | 1,889 | 338,400 | 1,889 |
| 2006-02-01 | 1,955 | 1,980 | 1,871 | 1,888 | 489,000 | 1,888 |
| 2006-01-31 | 2,000 | 2,000 | 1,962 | 1,968 | 400,800 | 1,968 |
| 2006-01-30 | 2,110 | 2,120 | 2,085 | 2,090 | 150,400 | 2,090 |
| 2006-01-27 | 2,050 | 2,110 | 2,050 | 2,095 | 173,500 | 2,095 |
| 2006-01-26 | 2,000 | 2,090 | 2,000 | 2,050 | 108,400 | 2,050 |
| 2006-01-25 | 1,964 | 2,010 | 1,964 | 1,977 | 72,100 | 1,977 |
| 2006-01-24 | 1,921 | 2,035 | 1,920 | 1,994 | 175,800 | 1,994 |
| 2006-01-23 | 1,920 | 1,970 | 1,853 | 1,861 | 287,300 | 1,861 |
| 2006-01-20 | 2,100 | 2,100 | 1,950 | 1,976 | 148,200 | 1,976 |
| 2006-01-19 | 2,000 | 2,080 | 1,940 | 2,070 | 230,600 | 2,070 |
| 2006-01-18 | 2,070 | 2,085 | 1,997 | 1,998 | 262,000 | 1,998 |
| 2006-01-17 | 2,105 | 2,145 | 2,025 | 2,050 | 103,500 | 2,050 |
| 2006-01-16 | 2,140 | 2,150 | 2,060 | 2,120 | 115,900 | 2,120 |
| 2006-01-13 | 2,140 | 2,160 | 2,115 | 2,140 | 212,700 | 2,140 |
| 2006-01-12 | 2,060 | 2,120 | 2,060 | 2,100 | 162,600 | 2,100 |
| 2006-01-11 | 2,075 | 2,085 | 1,995 | 2,050 | 138,200 | 2,050 |
| 2006-01-10 | 2,110 | 2,165 | 2,080 | 2,085 | 130,100 | 2,085 |
| 2006-01-06 | 2,125 | 2,125 | 2,095 | 2,105 | 63,300 | 2,105 |
| 2006-01-05 | 2,110 | 2,135 | 2,085 | 2,120 | 165,700 | 2,120 |
| 2006-01-04 | 2,060 | 2,080 | 2,060 | 2,080 | 61,100 | 2,080 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
