1982 日比谷総合設備(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 | 1,097 | 1,097 | 1,085 | 1,095 | 7,000 | 1,095 |
| 2006-12-28 | 1,086 | 1,100 | 1,066 | 1,099 | 18,000 | 1,099 |
| 2006-12-27 | 1,101 | 1,106 | 1,100 | 1,106 | 9,000 | 1,106 |
| 2006-12-26 | 1,096 | 1,100 | 1,094 | 1,100 | 21,000 | 1,100 |
| 2006-12-25 | 1,123 | 1,123 | 1,095 | 1,095 | 29,000 | 1,095 |
| 2006-12-22 | 1,109 | 1,109 | 1,101 | 1,102 | 30,000 | 1,102 |
| 2006-12-21 | 1,075 | 1,098 | 1,075 | 1,089 | 18,000 | 1,089 |
| 2006-12-20 | 1,068 | 1,075 | 1,042 | 1,074 | 26,000 | 1,074 |
| 2006-12-19 | 1,071 | 1,072 | 1,055 | 1,055 | 16,000 | 1,055 |
| 2006-12-18 | 1,084 | 1,084 | 1,070 | 1,072 | 9,000 | 1,072 |
| 2006-12-15 | 1,075 | 1,081 | 1,073 | 1,081 | 15,000 | 1,081 |
| 2006-12-14 | 1,056 | 1,078 | 1,056 | 1,078 | 8,000 | 1,078 |
| 2006-12-13 | 1,030 | 1,062 | 1,029 | 1,056 | 47,000 | 1,056 |
| 2006-12-12 | 1,039 | 1,039 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2006-12-11 | 1,034 | 1,044 | 1,025 | 1,040 | 13,000 | 1,040 |
| 2006-12-08 | 1,007 | 1,028 | 1,007 | 1,015 | 64,000 | 1,015 |
| 2006-12-07 | 979 | 995 | 971 | 990 | 18,000 | 990 |
| 2006-12-06 | 960 | 978 | 955 | 977 | 44,000 | 977 |
| 2006-12-05 | 950 | 950 | 937 | 944 | 34,000 | 944 |
| 2006-12-04 | 966 | 966 | 948 | 948 | 32,000 | 948 |
| 2006-12-01 | 978 | 978 | 955 | 965 | 40,000 | 965 |
| 2006-11-30 | 971 | 980 | 970 | 970 | 6,000 | 970 |
| 2006-11-29 | 938 | 962 | 938 | 962 | 14,000 | 962 |
| 2006-11-28 | 930 | 933 | 925 | 933 | 9,000 | 933 |
| 2006-11-27 | 927 | 942 | 926 | 942 | 37,000 | 942 |
| 2006-11-24 | 909 | 912 | 895 | 907 | 54,000 | 907 |
| 2006-11-22 | 880 | 909 | 875 | 908 | 62,000 | 908 |
| 2006-11-21 | 865 | 866 | 855 | 856 | 50,000 | 856 |
| 2006-11-20 | 920 | 920 | 862 | 862 | 30,000 | 862 |
| 2006-11-17 | 981 | 981 | 903 | 920 | 84,000 | 920 |
| 2006-11-16 | 970 | 985 | 970 | 973 | 62,000 | 973 |
| 2006-11-15 | 983 | 983 | 966 | 966 | 37,000 | 966 |
| 2006-11-14 | 969 | 986 | 969 | 983 | 31,000 | 983 |
| 2006-11-13 | 1,001 | 1,003 | 965 | 965 | 22,000 | 965 |
| 2006-11-10 | 990 | 1,007 | 990 | 1,000 | 85,000 | 1,000 |
| 2006-11-09 | 996 | 996 | 980 | 980 | 20,000 | 980 |
| 2006-11-08 | 996 | 1,000 | 993 | 993 | 17,000 | 993 |
| 2006-11-07 | 1,025 | 1,028 | 1,013 | 1,013 | 13,000 | 1,013 |
| 2006-11-06 | 1,044 | 1,044 | 1,020 | 1,029 | 16,000 | 1,029 |
| 2006-11-02 | 1,027 | 1,027 | 1,012 | 1,026 | 17,000 | 1,026 |
| 2006-11-01 | 1,015 | 1,017 | 1,013 | 1,017 | 12,000 | 1,017 |
| 2006-10-31 | 1,034 | 1,041 | 1,013 | 1,013 | 13,000 | 1,013 |
| 2006-10-30 | 1,027 | 1,040 | 1,006 | 1,015 | 36,000 | 1,015 |
| 2006-10-27 | 1,055 | 1,055 | 1,027 | 1,027 | 22,000 | 1,027 |
| 2006-10-26 | 1,057 | 1,057 | 1,025 | 1,040 | 44,000 | 1,040 |
| 2006-10-25 | 1,077 | 1,083 | 1,072 | 1,075 | 42,000 | 1,075 |
| 2006-10-24 | 1,059 | 1,071 | 1,057 | 1,057 | 14,000 | 1,057 |
| 2006-10-23 | 1,047 | 1,052 | 1,040 | 1,040 | 39,000 | 1,040 |
| 2006-10-20 | 1,045 | 1,047 | 1,033 | 1,047 | 7,000 | 1,047 |
| 2006-10-19 | 1,050 | 1,050 | 1,029 | 1,030 | 14,000 | 1,030 |
| 2006-10-18 | 1,042 | 1,052 | 1,032 | 1,039 | 24,000 | 1,039 |
| 2006-10-17 | 1,085 | 1,110 | 1,050 | 1,062 | 22,000 | 1,062 |
| 2006-10-16 | 1,072 | 1,085 | 1,067 | 1,076 | 13,000 | 1,076 |
| 2006-10-13 | 1,055 | 1,060 | 1,035 | 1,057 | 23,000 | 1,057 |
| 2006-10-12 | 1,050 | 1,058 | 1,036 | 1,039 | 18,000 | 1,039 |
| 2006-10-11 | 1,049 | 1,056 | 1,040 | 1,040 | 13,000 | 1,040 |
| 2006-10-10 | 1,034 | 1,043 | 1,034 | 1,034 | 11,000 | 1,034 |
| 2006-10-06 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 | 1,039 |
| 2006-10-05 | 1,031 | 1,050 | 1,022 | 1,038 | 12,000 | 1,038 |
| 2006-10-04 | 1,055 | 1,055 | 1,020 | 1,020 | 15,000 | 1,020 |
| 2006-10-03 | 1,061 | 1,065 | 1,060 | 1,065 | 20,000 | 1,065 |
| 2006-10-02 | 1,038 | 1,055 | 1,026 | 1,046 | 15,000 | 1,046 |
| 2006-09-29 | 1,038 | 1,038 | 1,020 | 1,024 | 21,000 | 1,024 |
| 2006-09-28 | 1,009 | 1,023 | 1,007 | 1,018 | 43,000 | 1,018 |
| 2006-09-27 | 1,024 | 1,039 | 1,020 | 1,028 | 19,000 | 1,028 |
| 2006-09-26 | 1,019 | 1,022 | 1,005 | 1,005 | 13,000 | 1,005 |
| 2006-09-25 | 1,020 | 1,020 | 1,000 | 1,020 | 25,000 | 1,020 |
| 2006-09-22 | 1,014 | 1,019 | 1,011 | 1,019 | 48,000 | 1,019 |
| 2006-09-21 | 1,017 | 1,017 | 1,008 | 1,013 | 14,000 | 1,013 |
| 2006-09-20 | 1,025 | 1,025 | 1,008 | 1,009 | 30,000 | 1,009 |
| 2006-09-19 | 1,009 | 1,015 | 1,008 | 1,015 | 41,000 | 1,015 |
| 2006-09-15 | 1,010 | 1,010 | 1,007 | 1,007 | 13,000 | 1,007 |
| 2006-09-14 | 1,010 | 1,010 | 1,006 | 1,010 | 21,000 | 1,010 |
| 2006-09-13 | 1,010 | 1,014 | 1,006 | 1,012 | 18,000 | 1,012 |
| 2006-09-12 | 1,011 | 1,014 | 1,000 | 1,002 | 73,000 | 1,002 |
| 2006-09-11 | 1,032 | 1,032 | 1,006 | 1,010 | 31,000 | 1,010 |
| 2006-09-08 | 1,056 | 1,067 | 1,032 | 1,051 | 100,000 | 1,051 |
| 2006-09-07 | 1,080 | 1,091 | 1,075 | 1,076 | 52,000 | 1,076 |
| 2006-09-06 | 1,085 | 1,100 | 1,075 | 1,083 | 35,000 | 1,083 |
| 2006-09-05 | 1,100 | 1,100 | 1,083 | 1,083 | 29,000 | 1,083 |
| 2006-09-04 | 1,090 | 1,100 | 1,090 | 1,094 | 15,000 | 1,094 |
| 2006-09-01 | 1,088 | 1,090 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2006-08-31 | 1,081 | 1,081 | 1,048 | 1,075 | 22,000 | 1,075 |
| 2006-08-30 | 1,082 | 1,087 | 1,070 | 1,080 | 9,000 | 1,080 |
| 2006-08-29 | 1,061 | 1,064 | 1,060 | 1,063 | 11,000 | 1,063 |
| 2006-08-28 | 1,100 | 1,100 | 1,080 | 1,081 | 7,000 | 1,081 |
| 2006-08-25 | 1,118 | 1,122 | 1,093 | 1,113 | 16,000 | 1,113 |
| 2006-08-24 | 1,126 | 1,126 | 1,112 | 1,117 | 23,000 | 1,117 |
| 2006-08-23 | 1,141 | 1,147 | 1,125 | 1,125 | 70,000 | 1,125 |
| 2006-08-22 | 1,149 | 1,155 | 1,130 | 1,147 | 15,000 | 1,147 |
| 2006-08-21 | 1,150 | 1,150 | 1,130 | 1,139 | 8,000 | 1,139 |
| 2006-08-18 | 1,150 | 1,160 | 1,115 | 1,130 | 53,000 | 1,130 |
| 2006-08-17 | 1,136 | 1,152 | 1,118 | 1,131 | 9,000 | 1,131 |
| 2006-08-16 | 1,120 | 1,136 | 1,107 | 1,135 | 24,000 | 1,135 |
| 2006-08-15 | 1,125 | 1,125 | 1,114 | 1,119 | 17,000 | 1,119 |
| 2006-08-14 | 1,104 | 1,119 | 1,084 | 1,119 | 35,000 | 1,119 |
| 2006-08-11 | 1,110 | 1,128 | 1,100 | 1,104 | 33,000 | 1,104 |
| 2006-08-10 | 1,055 | 1,089 | 1,050 | 1,084 | 32,000 | 1,084 |
| 2006-08-09 | 1,036 | 1,040 | 1,012 | 1,040 | 20,000 | 1,040 |
| 2006-08-08 | 1,019 | 1,030 | 1,015 | 1,020 | 21,000 | 1,020 |
| 2006-08-07 | 1,038 | 1,058 | 1,017 | 1,017 | 17,000 | 1,017 |
| 2006-08-04 | 1,049 | 1,049 | 1,038 | 1,038 | 14,000 | 1,038 |
| 2006-08-03 | 1,037 | 1,043 | 1,032 | 1,032 | 11,000 | 1,032 |
| 2006-08-02 | 1,046 | 1,060 | 1,032 | 1,035 | 15,000 | 1,035 |
| 2006-08-01 | 1,057 | 1,057 | 1,038 | 1,044 | 24,000 | 1,044 |
| 2006-07-31 | 1,085 | 1,100 | 1,056 | 1,056 | 22,000 | 1,056 |
| 2006-07-28 | 1,067 | 1,067 | 1,036 | 1,048 | 30,000 | 1,048 |
| 2006-07-27 | 1,035 | 1,060 | 1,035 | 1,048 | 25,000 | 1,048 |
| 2006-07-26 | 1,050 | 1,059 | 1,043 | 1,043 | 18,000 | 1,043 |
| 2006-07-25 | 1,130 | 1,130 | 1,042 | 1,049 | 81,000 | 1,049 |
| 2006-07-24 | 1,031 | 1,031 | 1,022 | 1,030 | 5,000 | 1,030 |
| 2006-07-21 | 1,052 | 1,052 | 1,031 | 1,032 | 30,000 | 1,032 |
| 2006-07-20 | 1,070 | 1,070 | 1,052 | 1,053 | 13,000 | 1,053 |
| 2006-07-19 | 1,005 | 1,033 | 1,005 | 1,030 | 10,000 | 1,030 |
| 2006-07-18 | 1,036 | 1,036 | 1,000 | 1,004 | 13,000 | 1,004 |
| 2006-07-14 | 1,076 | 1,076 | 1,025 | 1,036 | 35,000 | 1,036 |
| 2006-07-13 | 1,098 | 1,098 | 1,060 | 1,076 | 39,000 | 1,076 |
| 2006-07-12 | 1,131 | 1,148 | 1,080 | 1,099 | 61,000 | 1,099 |
| 2006-07-11 | 1,128 | 1,145 | 1,121 | 1,128 | 42,000 | 1,128 |
| 2006-07-10 | 1,105 | 1,129 | 1,086 | 1,128 | 42,000 | 1,128 |
| 2006-07-07 | 1,089 | 1,110 | 1,089 | 1,105 | 39,000 | 1,105 |
| 2006-07-06 | 1,133 | 1,133 | 1,060 | 1,087 | 109,000 | 1,087 |
| 2006-07-05 | 1,130 | 1,133 | 1,130 | 1,133 | 4,000 | 1,133 |
| 2006-07-04 | 1,130 | 1,145 | 1,116 | 1,145 | 13,000 | 1,145 |
| 2006-07-03 | 1,147 | 1,164 | 1,136 | 1,143 | 16,000 | 1,143 |
| 2006-06-30 | 1,174 | 1,190 | 1,130 | 1,146 | 38,000 | 1,146 |
| 2006-06-29 | 1,135 | 1,139 | 1,115 | 1,139 | 30,000 | 1,139 |
| 2006-06-28 | 1,139 | 1,145 | 1,110 | 1,134 | 36,000 | 1,134 |
| 2006-06-27 | 1,127 | 1,147 | 1,127 | 1,145 | 10,000 | 1,145 |
| 2006-06-26 | 1,150 | 1,150 | 1,108 | 1,120 | 34,000 | 1,120 |
| 2006-06-23 | 1,108 | 1,124 | 1,094 | 1,112 | 33,000 | 1,112 |
| 2006-06-22 | 1,069 | 1,092 | 1,069 | 1,092 | 20,000 | 1,092 |
| 2006-06-21 | 1,038 | 1,050 | 1,032 | 1,049 | 13,000 | 1,049 |
| 2006-06-20 | 1,048 | 1,048 | 1,026 | 1,038 | 17,000 | 1,038 |
| 2006-06-19 | 1,056 | 1,072 | 1,047 | 1,048 | 9,000 | 1,048 |
| 2006-06-16 | 1,052 | 1,052 | 1,037 | 1,038 | 8,000 | 1,038 |
| 2006-06-15 | 1,021 | 1,021 | 1,012 | 1,012 | 9,000 | 1,012 |
| 2006-06-14 | 988 | 1,004 | 988 | 1,004 | 26,000 | 1,004 |
| 2006-06-13 | 998 | 999 | 989 | 989 | 9,000 | 989 |
| 2006-06-12 | 974 | 1,010 | 972 | 1,008 | 18,000 | 1,008 |
| 2006-06-09 | 1,020 | 1,020 | 949 | 993 | 53,000 | 993 |
| 2006-06-08 | 1,020 | 1,024 | 995 | 1,018 | 9,000 | 1,018 |
| 2006-06-07 | 1,048 | 1,054 | 1,046 | 1,047 | 10,000 | 1,047 |
| 2006-06-06 | 1,031 | 1,066 | 1,031 | 1,066 | 16,000 | 1,066 |
| 2006-06-05 | 1,068 | 1,071 | 1,043 | 1,071 | 45,000 | 1,071 |
| 2006-06-02 | 1,031 | 1,062 | 1,025 | 1,062 | 15,000 | 1,062 |
| 2006-06-01 | 1,046 | 1,052 | 1,046 | 1,051 | 14,000 | 1,051 |
| 2006-05-31 | 1,063 | 1,065 | 1,035 | 1,045 | 33,000 | 1,045 |
| 2006-05-30 | 1,096 | 1,096 | 1,081 | 1,081 | 11,000 | 1,081 |
| 2006-05-29 | 1,100 | 1,100 | 1,088 | 1,088 | 9,000 | 1,088 |
| 2006-05-26 | 1,139 | 1,139 | 1,082 | 1,108 | 25,000 | 1,108 |
| 2006-05-25 | 1,140 | 1,140 | 1,116 | 1,121 | 44,000 | 1,121 |
| 2006-05-24 | 1,124 | 1,134 | 1,110 | 1,120 | 30,000 | 1,120 |
| 2006-05-23 | 1,106 | 1,138 | 1,106 | 1,124 | 37,000 | 1,124 |
| 2006-05-22 | 1,087 | 1,100 | 1,075 | 1,086 | 49,000 | 1,086 |
| 2006-05-19 | 1,040 | 1,053 | 1,027 | 1,047 | 14,000 | 1,047 |
| 2006-05-18 | 1,030 | 1,080 | 1,030 | 1,050 | 35,000 | 1,050 |
| 2006-05-17 | 1,050 | 1,053 | 1,030 | 1,036 | 32,000 | 1,036 |
| 2006-05-16 | 1,061 | 1,061 | 1,022 | 1,023 | 24,000 | 1,023 |
| 2006-05-15 | 1,056 | 1,090 | 1,050 | 1,078 | 39,000 | 1,078 |
| 2006-05-12 | 1,026 | 1,068 | 1,025 | 1,036 | 82,000 | 1,036 |
| 2006-05-11 | 1,153 | 1,160 | 1,116 | 1,116 | 30,000 | 1,116 |
| 2006-05-10 | 1,193 | 1,193 | 1,152 | 1,154 | 60,000 | 1,154 |
| 2006-05-09 | 1,201 | 1,208 | 1,201 | 1,202 | 14,000 | 1,202 |
| 2006-05-08 | 1,226 | 1,237 | 1,215 | 1,215 | 7,000 | 1,215 |
| 2006-05-02 | 1,200 | 1,210 | 1,184 | 1,203 | 18,000 | 1,203 |
| 2006-05-01 | 1,189 | 1,201 | 1,189 | 1,196 | 16,000 | 1,196 |
| 2006-04-28 | 1,210 | 1,210 | 1,162 | 1,190 | 71,000 | 1,190 |
| 2006-04-27 | 1,230 | 1,246 | 1,214 | 1,221 | 53,000 | 1,221 |
| 2006-04-26 | 1,269 | 1,269 | 1,235 | 1,240 | 43,000 | 1,240 |
| 2006-04-25 | 1,258 | 1,270 | 1,258 | 1,269 | 22,000 | 1,269 |
| 2006-04-24 | 1,267 | 1,279 | 1,243 | 1,245 | 33,000 | 1,245 |
| 2006-04-21 | 1,262 | 1,310 | 1,262 | 1,285 | 47,000 | 1,285 |
| 2006-04-20 | 1,266 | 1,270 | 1,259 | 1,260 | 35,000 | 1,260 |
| 2006-04-19 | 1,261 | 1,280 | 1,261 | 1,266 | 18,000 | 1,266 |
| 2006-04-18 | 1,235 | 1,269 | 1,235 | 1,254 | 20,000 | 1,254 |
| 2006-04-17 | 1,241 | 1,256 | 1,230 | 1,230 | 30,000 | 1,230 |
| 2006-04-14 | 1,256 | 1,256 | 1,245 | 1,245 | 12,000 | 1,245 |
| 2006-04-13 | 1,246 | 1,260 | 1,246 | 1,250 | 23,000 | 1,250 |
| 2006-04-12 | 1,270 | 1,274 | 1,241 | 1,241 | 31,000 | 1,241 |
| 2006-04-11 | 1,273 | 1,300 | 1,240 | 1,250 | 54,000 | 1,250 |
| 2006-04-10 | 1,275 | 1,275 | 1,255 | 1,257 | 26,000 | 1,257 |
| 2006-04-07 | 1,275 | 1,276 | 1,253 | 1,266 | 34,000 | 1,266 |
| 2006-04-06 | 1,264 | 1,274 | 1,260 | 1,260 | 13,000 | 1,260 |
| 2006-04-05 | 1,284 | 1,284 | 1,251 | 1,265 | 100,000 | 1,265 |
| 2006-04-04 | 1,270 | 1,275 | 1,250 | 1,266 | 102,000 | 1,266 |
| 2006-04-03 | 1,288 | 1,305 | 1,288 | 1,289 | 38,000 | 1,289 |
| 2006-03-31 | 1,314 | 1,314 | 1,277 | 1,289 | 51,000 | 1,289 |
| 2006-03-30 | 1,319 | 1,319 | 1,285 | 1,302 | 58,000 | 1,302 |
| 2006-03-29 | 1,276 | 1,320 | 1,273 | 1,320 | 75,000 | 1,320 |
| 2006-03-28 | 1,308 | 1,328 | 1,288 | 1,314 | 56,000 | 1,314 |
| 2006-03-27 | 1,349 | 1,371 | 1,331 | 1,345 | 74,000 | 1,345 |
| 2006-03-24 | 1,344 | 1,358 | 1,323 | 1,346 | 64,000 | 1,346 |
| 2006-03-23 | 1,347 | 1,376 | 1,340 | 1,357 | 104,000 | 1,357 |
| 2006-03-22 | 1,339 | 1,345 | 1,325 | 1,339 | 39,000 | 1,339 |
| 2006-03-20 | 1,300 | 1,348 | 1,300 | 1,320 | 112,000 | 1,320 |
| 2006-03-17 | 1,268 | 1,288 | 1,251 | 1,288 | 72,000 | 1,288 |
| 2006-03-16 | 1,251 | 1,260 | 1,250 | 1,250 | 73,000 | 1,250 |
| 2006-03-15 | 1,252 | 1,255 | 1,250 | 1,250 | 50,000 | 1,250 |
| 2006-03-14 | 1,276 | 1,290 | 1,250 | 1,257 | 77,000 | 1,257 |
| 2006-03-13 | 1,249 | 1,266 | 1,231 | 1,263 | 86,000 | 1,263 |
| 2006-03-10 | 1,225 | 1,239 | 1,220 | 1,221 | 92,000 | 1,221 |
| 2006-03-09 | 1,216 | 1,248 | 1,209 | 1,230 | 115,000 | 1,230 |
| 2006-03-08 | 1,217 | 1,226 | 1,216 | 1,226 | 28,000 | 1,226 |
| 2006-03-07 | 1,218 | 1,225 | 1,212 | 1,217 | 49,000 | 1,217 |
| 2006-03-06 | 1,220 | 1,240 | 1,216 | 1,225 | 68,000 | 1,225 |
| 2006-03-03 | 1,231 | 1,231 | 1,200 | 1,213 | 41,000 | 1,213 |
| 2006-03-02 | 1,241 | 1,249 | 1,210 | 1,210 | 32,000 | 1,210 |
| 2006-03-01 | 1,201 | 1,241 | 1,201 | 1,241 | 48,000 | 1,241 |
| 2006-02-28 | 1,250 | 1,267 | 1,240 | 1,258 | 70,000 | 1,258 |
| 2006-02-27 | 1,254 | 1,298 | 1,231 | 1,231 | 41,000 | 1,231 |
| 2006-02-24 | 1,218 | 1,227 | 1,218 | 1,223 | 36,000 | 1,223 |
| 2006-02-23 | 1,226 | 1,240 | 1,213 | 1,216 | 51,000 | 1,216 |
| 2006-02-22 | 1,228 | 1,250 | 1,214 | 1,215 | 45,000 | 1,215 |
| 2006-02-21 | 1,231 | 1,251 | 1,211 | 1,237 | 69,000 | 1,237 |
| 2006-02-20 | 1,207 | 1,234 | 1,207 | 1,211 | 38,000 | 1,211 |
| 2006-02-17 | 1,254 | 1,278 | 1,229 | 1,247 | 61,000 | 1,247 |
| 2006-02-16 | 1,234 | 1,260 | 1,234 | 1,254 | 52,000 | 1,254 |
| 2006-02-15 | 1,290 | 1,292 | 1,253 | 1,254 | 45,000 | 1,254 |
| 2006-02-14 | 1,338 | 1,338 | 1,275 | 1,290 | 32,000 | 1,290 |
| 2006-02-13 | 1,281 | 1,321 | 1,277 | 1,321 | 31,000 | 1,321 |
| 2006-02-10 | 1,381 | 1,381 | 1,289 | 1,321 | 39,000 | 1,321 |
| 2006-02-09 | 1,387 | 1,388 | 1,355 | 1,361 | 32,000 | 1,361 |
| 2006-02-08 | 1,424 | 1,424 | 1,383 | 1,387 | 16,000 | 1,387 |
| 2006-02-07 | 1,398 | 1,421 | 1,398 | 1,412 | 37,000 | 1,412 |
| 2006-02-06 | 1,408 | 1,411 | 1,381 | 1,389 | 69,000 | 1,389 |
| 2006-02-03 | 1,432 | 1,432 | 1,400 | 1,406 | 32,000 | 1,406 |
| 2006-02-02 | 1,433 | 1,440 | 1,429 | 1,432 | 31,000 | 1,432 |
| 2006-02-01 | 1,430 | 1,441 | 1,420 | 1,424 | 77,000 | 1,424 |
| 2006-01-31 | 1,395 | 1,430 | 1,395 | 1,430 | 68,000 | 1,430 |
| 2006-01-30 | 1,436 | 1,436 | 1,385 | 1,394 | 132,000 | 1,394 |
| 2006-01-27 | 1,328 | 1,411 | 1,328 | 1,378 | 97,000 | 1,378 |
| 2006-01-26 | 1,256 | 1,290 | 1,256 | 1,287 | 32,000 | 1,287 |
| 2006-01-25 | 1,257 | 1,280 | 1,256 | 1,256 | 33,000 | 1,256 |
| 2006-01-24 | 1,245 | 1,253 | 1,225 | 1,237 | 37,000 | 1,237 |
| 2006-01-23 | 1,245 | 1,245 | 1,200 | 1,238 | 41,000 | 1,238 |
| 2006-01-20 | 1,267 | 1,267 | 1,246 | 1,250 | 73,000 | 1,250 |
| 2006-01-19 | 1,266 | 1,280 | 1,212 | 1,268 | 114,000 | 1,268 |
| 2006-01-18 | 1,251 | 1,259 | 1,179 | 1,251 | 121,000 | 1,251 |
| 2006-01-17 | 1,284 | 1,296 | 1,231 | 1,233 | 47,000 | 1,233 |
| 2006-01-16 | 1,256 | 1,330 | 1,233 | 1,301 | 93,000 | 1,301 |
| 2006-01-13 | 1,180 | 1,256 | 1,180 | 1,256 | 100,000 | 1,256 |
| 2006-01-12 | 1,190 | 1,220 | 1,165 | 1,179 | 72,000 | 1,179 |
| 2006-01-11 | 1,113 | 1,150 | 1,113 | 1,131 | 66,000 | 1,131 |
| 2006-01-10 | 1,115 | 1,127 | 1,112 | 1,113 | 53,000 | 1,113 |
| 2006-01-06 | 1,102 | 1,115 | 1,100 | 1,112 | 72,000 | 1,112 |
| 2006-01-05 | 1,099 | 1,112 | 1,099 | 1,111 | 51,000 | 1,111 |
| 2006-01-04 | 1,087 | 1,092 | 1,078 | 1,088 | 42,000 | 1,088 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
