2812 焼津水産化学工業(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 | 1,160 | 1,169 | 1,160 | 1,164 | 3,600 | 1,164 |
| 2006-12-28 | 1,178 | 1,178 | 1,155 | 1,160 | 13,700 | 1,160 |
| 2006-12-27 | 1,165 | 1,179 | 1,159 | 1,161 | 8,200 | 1,161 |
| 2006-12-26 | 1,166 | 1,168 | 1,154 | 1,163 | 19,700 | 1,163 |
| 2006-12-25 | 1,175 | 1,180 | 1,168 | 1,170 | 11,900 | 1,170 |
| 2006-12-22 | 1,190 | 1,190 | 1,180 | 1,182 | 11,100 | 1,182 |
| 2006-12-21 | 1,195 | 1,195 | 1,184 | 1,184 | 10,400 | 1,184 |
| 2006-12-20 | 1,182 | 1,193 | 1,182 | 1,193 | 14,800 | 1,193 |
| 2006-12-19 | 1,199 | 1,199 | 1,181 | 1,181 | 11,600 | 1,181 |
| 2006-12-18 | 1,190 | 1,199 | 1,188 | 1,193 | 10,600 | 1,193 |
| 2006-12-15 | 1,182 | 1,200 | 1,181 | 1,181 | 9,500 | 1,181 |
| 2006-12-14 | 1,194 | 1,196 | 1,184 | 1,184 | 17,500 | 1,184 |
| 2006-12-13 | 1,205 | 1,205 | 1,192 | 1,197 | 16,500 | 1,197 |
| 2006-12-12 | 1,205 | 1,214 | 1,203 | 1,203 | 14,600 | 1,203 |
| 2006-12-11 | 1,210 | 1,214 | 1,207 | 1,214 | 11,200 | 1,214 |
| 2006-12-08 | 1,209 | 1,212 | 1,206 | 1,206 | 29,800 | 1,206 |
| 2006-12-07 | 1,210 | 1,214 | 1,202 | 1,210 | 11,200 | 1,210 |
| 2006-12-06 | 1,207 | 1,218 | 1,200 | 1,208 | 16,100 | 1,208 |
| 2006-12-05 | 1,229 | 1,229 | 1,200 | 1,207 | 7,100 | 1,207 |
| 2006-12-04 | 1,200 | 1,209 | 1,193 | 1,209 | 6,400 | 1,209 |
| 2006-12-01 | 1,180 | 1,220 | 1,180 | 1,209 | 15,800 | 1,209 |
| 2006-11-30 | 1,147 | 1,163 | 1,147 | 1,163 | 14,600 | 1,163 |
| 2006-11-29 | 1,146 | 1,159 | 1,145 | 1,159 | 22,000 | 1,159 |
| 2006-11-28 | 1,150 | 1,158 | 1,140 | 1,143 | 27,500 | 1,143 |
| 2006-11-27 | 1,160 | 1,166 | 1,150 | 1,156 | 18,400 | 1,156 |
| 2006-11-24 | 1,180 | 1,180 | 1,161 | 1,166 | 7,800 | 1,166 |
| 2006-11-22 | 1,170 | 1,182 | 1,152 | 1,182 | 11,500 | 1,182 |
| 2006-11-21 | 1,175 | 1,177 | 1,170 | 1,174 | 20,100 | 1,174 |
| 2006-11-20 | 1,176 | 1,182 | 1,170 | 1,170 | 20,700 | 1,170 |
| 2006-11-17 | 1,178 | 1,183 | 1,175 | 1,176 | 15,400 | 1,176 |
| 2006-11-16 | 1,181 | 1,184 | 1,175 | 1,178 | 11,800 | 1,178 |
| 2006-11-15 | 1,180 | 1,183 | 1,176 | 1,178 | 17,000 | 1,178 |
| 2006-11-14 | 1,180 | 1,185 | 1,177 | 1,179 | 15,700 | 1,179 |
| 2006-11-13 | 1,191 | 1,193 | 1,185 | 1,185 | 12,300 | 1,185 |
| 2006-11-10 | 1,199 | 1,199 | 1,191 | 1,193 | 21,800 | 1,193 |
| 2006-11-09 | 1,195 | 1,200 | 1,192 | 1,199 | 12,900 | 1,199 |
| 2006-11-08 | 1,203 | 1,206 | 1,195 | 1,195 | 14,900 | 1,195 |
| 2006-11-07 | 1,203 | 1,207 | 1,202 | 1,206 | 5,700 | 1,206 |
| 2006-11-06 | 1,209 | 1,209 | 1,201 | 1,202 | 10,400 | 1,202 |
| 2006-11-02 | 1,215 | 1,215 | 1,200 | 1,209 | 10,700 | 1,209 |
| 2006-11-01 | 1,210 | 1,218 | 1,197 | 1,217 | 16,400 | 1,217 |
| 2006-10-31 | 1,204 | 1,210 | 1,200 | 1,201 | 21,700 | 1,201 |
| 2006-10-30 | 1,202 | 1,210 | 1,196 | 1,208 | 34,400 | 1,208 |
| 2006-10-27 | 1,260 | 1,260 | 1,211 | 1,222 | 46,400 | 1,222 |
| 2006-10-26 | 1,248 | 1,262 | 1,244 | 1,248 | 22,600 | 1,248 |
| 2006-10-25 | 1,235 | 1,251 | 1,232 | 1,248 | 28,500 | 1,248 |
| 2006-10-24 | 1,223 | 1,238 | 1,222 | 1,230 | 18,100 | 1,230 |
| 2006-10-23 | 1,220 | 1,225 | 1,210 | 1,216 | 30,200 | 1,216 |
| 2006-10-20 | 1,215 | 1,218 | 1,209 | 1,210 | 31,400 | 1,210 |
| 2006-10-19 | 1,215 | 1,220 | 1,212 | 1,215 | 23,300 | 1,215 |
| 2006-10-18 | 1,210 | 1,215 | 1,207 | 1,212 | 22,400 | 1,212 |
| 2006-10-17 | 1,215 | 1,227 | 1,204 | 1,207 | 43,000 | 1,207 |
| 2006-10-16 | 1,200 | 1,214 | 1,200 | 1,209 | 22,100 | 1,209 |
| 2006-10-13 | 1,193 | 1,210 | 1,193 | 1,200 | 37,700 | 1,200 |
| 2006-10-12 | 1,219 | 1,219 | 1,193 | 1,193 | 43,200 | 1,193 |
| 2006-10-11 | 1,240 | 1,245 | 1,211 | 1,224 | 72,100 | 1,224 |
| 2006-10-10 | 1,265 | 1,275 | 1,250 | 1,251 | 22,500 | 1,251 |
| 2006-10-06 | 1,294 | 1,294 | 1,276 | 1,283 | 18,500 | 1,283 |
| 2006-10-05 | 1,281 | 1,293 | 1,280 | 1,290 | 12,400 | 1,290 |
| 2006-10-04 | 1,304 | 1,304 | 1,280 | 1,280 | 17,000 | 1,280 |
| 2006-10-03 | 1,295 | 1,295 | 1,281 | 1,285 | 10,300 | 1,285 |
| 2006-10-02 | 1,295 | 1,295 | 1,282 | 1,285 | 11,900 | 1,285 |
| 2006-09-29 | 1,280 | 1,291 | 1,280 | 1,281 | 23,200 | 1,281 |
| 2006-09-28 | 1,309 | 1,310 | 1,280 | 1,286 | 34,600 | 1,286 |
| 2006-09-27 | 1,295 | 1,328 | 1,290 | 1,310 | 17,800 | 1,310 |
| 2006-09-26 | 1,299 | 1,310 | 1,290 | 1,294 | 16,900 | 1,294 |
| 2006-09-25 | 1,295 | 1,295 | 1,285 | 1,290 | 29,900 | 1,290 |
| 2006-09-22 | 1,295 | 1,298 | 1,285 | 1,285 | 16,200 | 1,285 |
| 2006-09-21 | 1,296 | 1,313 | 1,290 | 1,293 | 20,200 | 1,293 |
| 2006-09-20 | 1,315 | 1,315 | 1,290 | 1,295 | 18,500 | 1,295 |
| 2006-09-19 | 1,312 | 1,320 | 1,306 | 1,311 | 21,900 | 1,311 |
| 2006-09-15 | 1,355 | 1,355 | 1,310 | 1,314 | 18,400 | 1,314 |
| 2006-09-14 | 1,372 | 1,372 | 1,320 | 1,337 | 17,800 | 1,337 |
| 2006-09-13 | 1,366 | 1,380 | 1,351 | 1,354 | 12,100 | 1,354 |
| 2006-09-12 | 1,372 | 1,380 | 1,366 | 1,366 | 15,300 | 1,366 |
| 2006-09-11 | 1,395 | 1,396 | 1,360 | 1,363 | 18,000 | 1,363 |
| 2006-09-08 | 1,420 | 1,430 | 1,406 | 1,410 | 28,300 | 1,410 |
| 2006-09-07 | 1,450 | 1,459 | 1,413 | 1,420 | 13,000 | 1,420 |
| 2006-09-06 | 1,455 | 1,461 | 1,440 | 1,460 | 7,900 | 1,460 |
| 2006-09-05 | 1,451 | 1,463 | 1,450 | 1,460 | 6,700 | 1,460 |
| 2006-09-04 | 1,450 | 1,460 | 1,443 | 1,448 | 21,700 | 1,448 |
| 2006-09-01 | 1,448 | 1,448 | 1,427 | 1,443 | 15,500 | 1,443 |
| 2006-08-31 | 1,409 | 1,449 | 1,409 | 1,449 | 22,500 | 1,449 |
| 2006-08-30 | 1,399 | 1,410 | 1,396 | 1,405 | 10,800 | 1,405 |
| 2006-08-29 | 1,415 | 1,415 | 1,398 | 1,404 | 15,700 | 1,404 |
| 2006-08-28 | 1,419 | 1,419 | 1,382 | 1,383 | 12,000 | 1,383 |
| 2006-08-25 | 1,384 | 1,420 | 1,370 | 1,399 | 22,900 | 1,399 |
| 2006-08-24 | 1,384 | 1,384 | 1,365 | 1,367 | 5,300 | 1,367 |
| 2006-08-23 | 1,390 | 1,390 | 1,360 | 1,375 | 10,400 | 1,375 |
| 2006-08-22 | 1,372 | 1,372 | 1,356 | 1,368 | 6,100 | 1,368 |
| 2006-08-21 | 1,375 | 1,375 | 1,352 | 1,352 | 5,700 | 1,352 |
| 2006-08-18 | 1,349 | 1,355 | 1,340 | 1,355 | 10,300 | 1,355 |
| 2006-08-17 | 1,350 | 1,352 | 1,341 | 1,341 | 10,000 | 1,341 |
| 2006-08-16 | 1,359 | 1,359 | 1,336 | 1,349 | 10,500 | 1,349 |
| 2006-08-15 | 1,358 | 1,358 | 1,341 | 1,341 | 6,800 | 1,341 |
| 2006-08-14 | 1,360 | 1,360 | 1,341 | 1,358 | 5,800 | 1,358 |
| 2006-08-11 | 1,350 | 1,363 | 1,343 | 1,362 | 2,700 | 1,362 |
| 2006-08-10 | 1,359 | 1,360 | 1,336 | 1,356 | 10,500 | 1,356 |
| 2006-08-09 | 1,331 | 1,355 | 1,330 | 1,350 | 6,400 | 1,350 |
| 2006-08-08 | 1,331 | 1,350 | 1,331 | 1,348 | 2,800 | 1,348 |
| 2006-08-07 | 1,370 | 1,370 | 1,330 | 1,331 | 15,900 | 1,331 |
| 2006-08-04 | 1,363 | 1,400 | 1,351 | 1,392 | 8,600 | 1,392 |
| 2006-08-03 | 1,379 | 1,379 | 1,350 | 1,362 | 17,200 | 1,362 |
| 2006-08-02 | 1,381 | 1,385 | 1,350 | 1,379 | 5,600 | 1,379 |
| 2006-08-01 | 1,381 | 1,381 | 1,355 | 1,365 | 9,300 | 1,365 |
| 2006-07-31 | 1,405 | 1,435 | 1,400 | 1,400 | 6,700 | 1,400 |
| 2006-07-28 | 1,360 | 1,395 | 1,356 | 1,381 | 10,100 | 1,381 |
| 2006-07-27 | 1,360 | 1,360 | 1,330 | 1,356 | 7,900 | 1,356 |
| 2006-07-26 | 1,325 | 1,343 | 1,312 | 1,320 | 35,800 | 1,320 |
| 2006-07-25 | 1,309 | 1,320 | 1,300 | 1,320 | 18,300 | 1,320 |
| 2006-07-24 | 1,340 | 1,350 | 1,296 | 1,296 | 6,200 | 1,296 |
| 2006-07-21 | 1,335 | 1,345 | 1,322 | 1,340 | 3,800 | 1,340 |
| 2006-07-20 | 1,362 | 1,362 | 1,319 | 1,335 | 14,400 | 1,335 |
| 2006-07-19 | 1,275 | 1,301 | 1,273 | 1,282 | 23,600 | 1,282 |
| 2006-07-18 | 1,367 | 1,367 | 1,275 | 1,295 | 22,500 | 1,295 |
| 2006-07-14 | 1,390 | 1,390 | 1,361 | 1,370 | 6,900 | 1,370 |
| 2006-07-13 | 1,401 | 1,416 | 1,390 | 1,403 | 20,100 | 1,403 |
| 2006-07-12 | 1,440 | 1,442 | 1,415 | 1,416 | 6,200 | 1,416 |
| 2006-07-11 | 1,450 | 1,459 | 1,446 | 1,447 | 7,600 | 1,447 |
| 2006-07-10 | 1,415 | 1,457 | 1,415 | 1,441 | 12,900 | 1,441 |
| 2006-07-07 | 1,428 | 1,436 | 1,420 | 1,421 | 9,700 | 1,421 |
| 2006-07-06 | 1,433 | 1,450 | 1,421 | 1,428 | 13,600 | 1,428 |
| 2006-07-05 | 1,444 | 1,444 | 1,436 | 1,438 | 10,800 | 1,438 |
| 2006-07-04 | 1,450 | 1,450 | 1,439 | 1,444 | 5,400 | 1,444 |
| 2006-07-03 | 1,440 | 1,454 | 1,439 | 1,439 | 12,100 | 1,439 |
| 2006-06-30 | 1,450 | 1,455 | 1,440 | 1,455 | 13,900 | 1,455 |
| 2006-06-29 | 1,448 | 1,448 | 1,400 | 1,443 | 14,300 | 1,443 |
| 2006-06-28 | 1,440 | 1,445 | 1,415 | 1,428 | 11,700 | 1,428 |
| 2006-06-27 | 1,459 | 1,459 | 1,442 | 1,450 | 6,900 | 1,450 |
| 2006-06-26 | 1,449 | 1,450 | 1,440 | 1,443 | 8,200 | 1,443 |
| 2006-06-23 | 1,438 | 1,460 | 1,432 | 1,455 | 19,200 | 1,455 |
| 2006-06-22 | 1,438 | 1,468 | 1,438 | 1,468 | 14,600 | 1,468 |
| 2006-06-21 | 1,455 | 1,462 | 1,436 | 1,438 | 8,400 | 1,438 |
| 2006-06-20 | 1,466 | 1,479 | 1,457 | 1,462 | 8,800 | 1,462 |
| 2006-06-19 | 1,475 | 1,484 | 1,451 | 1,484 | 19,900 | 1,484 |
| 2006-06-16 | 1,470 | 1,474 | 1,455 | 1,457 | 39,000 | 1,457 |
| 2006-06-15 | 1,434 | 1,450 | 1,431 | 1,450 | 14,300 | 1,450 |
| 2006-06-14 | 1,420 | 1,445 | 1,415 | 1,435 | 22,800 | 1,435 |
| 2006-06-13 | 1,428 | 1,470 | 1,428 | 1,450 | 21,400 | 1,450 |
| 2006-06-12 | 1,483 | 1,496 | 1,460 | 1,488 | 5,000 | 1,488 |
| 2006-06-09 | 1,431 | 1,490 | 1,400 | 1,490 | 43,300 | 1,490 |
| 2006-06-08 | 1,480 | 1,510 | 1,430 | 1,446 | 43,900 | 1,446 |
| 2006-06-07 | 1,440 | 1,489 | 1,440 | 1,480 | 19,500 | 1,480 |
| 2006-06-06 | 1,485 | 1,497 | 1,420 | 1,420 | 18,600 | 1,420 |
| 2006-06-05 | 1,500 | 1,537 | 1,470 | 1,485 | 11,200 | 1,485 |
| 2006-06-02 | 1,540 | 1,541 | 1,420 | 1,500 | 44,700 | 1,500 |
| 2006-06-01 | 1,590 | 1,590 | 1,545 | 1,546 | 26,500 | 1,546 |
| 2006-05-31 | 1,570 | 1,573 | 1,540 | 1,540 | 17,900 | 1,540 |
| 2006-05-30 | 1,608 | 1,608 | 1,582 | 1,599 | 19,200 | 1,599 |
| 2006-05-29 | 1,620 | 1,620 | 1,570 | 1,608 | 19,500 | 1,608 |
| 2006-05-26 | 1,598 | 1,609 | 1,579 | 1,609 | 19,900 | 1,609 |
| 2006-05-25 | 1,600 | 1,600 | 1,555 | 1,582 | 8,700 | 1,582 |
| 2006-05-24 | 1,550 | 1,600 | 1,540 | 1,585 | 22,100 | 1,585 |
| 2006-05-23 | 1,590 | 1,610 | 1,561 | 1,570 | 19,800 | 1,570 |
| 2006-05-22 | 1,625 | 1,645 | 1,584 | 1,594 | 20,100 | 1,594 |
| 2006-05-19 | 1,590 | 1,648 | 1,573 | 1,647 | 45,100 | 1,647 |
| 2006-05-18 | 1,579 | 1,640 | 1,552 | 1,620 | 47,600 | 1,620 |
| 2006-05-17 | 1,550 | 1,648 | 1,550 | 1,600 | 61,100 | 1,600 |
| 2006-05-16 | 1,628 | 1,640 | 1,510 | 1,545 | 40,900 | 1,545 |
| 2006-05-15 | 1,650 | 1,650 | 1,620 | 1,637 | 16,200 | 1,637 |
| 2006-05-12 | 1,610 | 1,678 | 1,586 | 1,657 | 27,400 | 1,657 |
| 2006-05-11 | 1,680 | 1,698 | 1,600 | 1,660 | 42,100 | 1,660 |
| 2006-05-10 | 1,715 | 1,730 | 1,687 | 1,710 | 35,500 | 1,710 |
| 2006-05-09 | 1,745 | 1,759 | 1,700 | 1,737 | 50,400 | 1,737 |
| 2006-05-08 | 1,770 | 1,786 | 1,736 | 1,766 | 68,200 | 1,766 |
| 2006-05-02 | 1,710 | 1,779 | 1,702 | 1,749 | 79,200 | 1,749 |
| 2006-05-01 | 1,772 | 1,789 | 1,740 | 1,740 | 60,100 | 1,740 |
| 2006-04-28 | 1,816 | 1,816 | 1,745 | 1,794 | 115,300 | 1,794 |
| 2006-04-27 | 1,800 | 1,849 | 1,754 | 1,786 | 271,200 | 1,786 |
| 2006-04-26 | 1,730 | 1,850 | 1,722 | 1,799 | 348,500 | 1,799 |
| 2006-04-25 | 1,700 | 1,737 | 1,685 | 1,737 | 194,300 | 1,737 |
| 2006-04-24 | 1,640 | 1,680 | 1,600 | 1,630 | 59,200 | 1,630 |
| 2006-04-21 | 1,580 | 1,690 | 1,580 | 1,675 | 68,900 | 1,675 |
| 2006-04-20 | 1,625 | 1,649 | 1,578 | 1,586 | 47,100 | 1,586 |
| 2006-04-19 | 1,690 | 1,700 | 1,551 | 1,635 | 73,200 | 1,635 |
| 2006-04-18 | 1,640 | 1,716 | 1,600 | 1,698 | 81,500 | 1,698 |
| 2006-04-17 | 1,715 | 1,748 | 1,650 | 1,650 | 122,200 | 1,650 |
| 2006-04-14 | 1,629 | 1,715 | 1,625 | 1,710 | 256,900 | 1,710 |
| 2006-04-13 | 1,600 | 1,630 | 1,590 | 1,610 | 79,000 | 1,610 |
| 2006-04-12 | 1,560 | 1,638 | 1,540 | 1,600 | 137,300 | 1,600 |
| 2006-04-11 | 1,525 | 1,550 | 1,520 | 1,540 | 16,600 | 1,540 |
| 2006-04-10 | 1,525 | 1,525 | 1,510 | 1,521 | 14,100 | 1,521 |
| 2006-04-07 | 1,550 | 1,550 | 1,526 | 1,535 | 13,800 | 1,535 |
| 2006-04-06 | 1,528 | 1,545 | 1,515 | 1,517 | 12,500 | 1,517 |
| 2006-04-05 | 1,500 | 1,530 | 1,495 | 1,504 | 22,400 | 1,504 |
| 2006-04-04 | 1,521 | 1,523 | 1,500 | 1,500 | 20,300 | 1,500 |
| 2006-04-03 | 1,520 | 1,540 | 1,500 | 1,524 | 21,600 | 1,524 |
| 2006-03-31 | 1,550 | 1,552 | 1,530 | 1,530 | 24,200 | 1,530 |
| 2006-03-30 | 1,578 | 1,590 | 1,556 | 1,562 | 19,400 | 1,562 |
| 2006-03-29 | 1,582 | 1,610 | 1,581 | 1,581 | 24,700 | 1,581 |
| 2006-03-28 | 1,565 | 1,615 | 1,565 | 1,606 | 58,200 | 1,606 |
| 2006-03-27 | 1,590 | 1,604 | 1,585 | 1,604 | 60,600 | 1,604 |
| 2006-03-24 | 1,555 | 1,585 | 1,555 | 1,580 | 30,300 | 1,580 |
| 2006-03-23 | 1,580 | 1,591 | 1,563 | 1,570 | 35,800 | 1,570 |
| 2006-03-22 | 1,551 | 1,590 | 1,550 | 1,580 | 41,500 | 1,580 |
| 2006-03-20 | 1,530 | 1,550 | 1,521 | 1,550 | 24,200 | 1,550 |
| 2006-03-17 | 1,512 | 1,530 | 1,512 | 1,530 | 10,000 | 1,530 |
| 2006-03-16 | 1,540 | 1,540 | 1,500 | 1,510 | 33,200 | 1,510 |
| 2006-03-15 | 1,470 | 1,520 | 1,470 | 1,520 | 43,300 | 1,520 |
| 2006-03-14 | 1,486 | 1,486 | 1,450 | 1,470 | 10,600 | 1,470 |
| 2006-03-13 | 1,420 | 1,448 | 1,420 | 1,446 | 15,100 | 1,446 |
| 2006-03-10 | 1,400 | 1,418 | 1,400 | 1,404 | 39,200 | 1,404 |
| 2006-03-09 | 1,400 | 1,419 | 1,390 | 1,413 | 22,600 | 1,413 |
| 2006-03-08 | 1,398 | 1,404 | 1,390 | 1,390 | 14,800 | 1,390 |
| 2006-03-07 | 1,370 | 1,400 | 1,370 | 1,397 | 12,400 | 1,397 |
| 2006-03-06 | 1,335 | 1,374 | 1,335 | 1,372 | 17,200 | 1,372 |
| 2006-03-03 | 1,387 | 1,399 | 1,375 | 1,375 | 24,000 | 1,375 |
| 2006-03-02 | 1,428 | 1,428 | 1,399 | 1,401 | 12,100 | 1,401 |
| 2006-03-01 | 1,401 | 1,417 | 1,395 | 1,406 | 17,700 | 1,406 |
| 2006-02-28 | 1,424 | 1,424 | 1,385 | 1,400 | 18,400 | 1,400 |
| 2006-02-27 | 1,430 | 1,430 | 1,384 | 1,384 | 24,200 | 1,384 |
| 2006-02-24 | 1,422 | 1,428 | 1,395 | 1,405 | 26,100 | 1,405 |
| 2006-02-23 | 1,345 | 1,400 | 1,345 | 1,392 | 29,300 | 1,392 |
| 2006-02-22 | 1,352 | 1,375 | 1,340 | 1,345 | 39,200 | 1,345 |
| 2006-02-21 | 1,280 | 1,318 | 1,271 | 1,312 | 23,600 | 1,312 |
| 2006-02-20 | 1,280 | 1,322 | 1,264 | 1,297 | 29,900 | 1,297 |
| 2006-02-17 | 1,306 | 1,332 | 1,280 | 1,306 | 68,100 | 1,306 |
| 2006-02-16 | 1,345 | 1,355 | 1,310 | 1,326 | 56,300 | 1,326 |
| 2006-02-15 | 1,370 | 1,380 | 1,340 | 1,352 | 67,200 | 1,352 |
| 2006-02-14 | 1,375 | 1,376 | 1,338 | 1,352 | 60,600 | 1,352 |
| 2006-02-13 | 1,535 | 1,540 | 1,330 | 1,382 | 307,100 | 1,382 |
| 2006-02-10 | 1,615 | 1,617 | 1,571 | 1,597 | 38,600 | 1,597 |
| 2006-02-09 | 1,606 | 1,625 | 1,594 | 1,605 | 24,800 | 1,605 |
| 2006-02-08 | 1,640 | 1,640 | 1,570 | 1,594 | 38,200 | 1,594 |
| 2006-02-07 | 1,600 | 1,617 | 1,593 | 1,610 | 74,000 | 1,610 |
| 2006-02-06 | 1,560 | 1,588 | 1,560 | 1,570 | 20,900 | 1,570 |
| 2006-02-03 | 1,571 | 1,571 | 1,550 | 1,554 | 36,100 | 1,554 |
| 2006-02-02 | 1,554 | 1,600 | 1,554 | 1,570 | 24,600 | 1,570 |
| 2006-02-01 | 1,600 | 1,600 | 1,555 | 1,563 | 24,200 | 1,563 |
| 2006-01-31 | 1,617 | 1,630 | 1,588 | 1,597 | 41,400 | 1,597 |
| 2006-01-30 | 1,530 | 1,650 | 1,526 | 1,615 | 98,200 | 1,615 |
| 2006-01-27 | 1,529 | 1,540 | 1,511 | 1,523 | 30,200 | 1,523 |
| 2006-01-26 | 1,510 | 1,521 | 1,510 | 1,512 | 13,400 | 1,512 |
| 2006-01-25 | 1,500 | 1,530 | 1,499 | 1,500 | 15,900 | 1,500 |
| 2006-01-24 | 1,466 | 1,495 | 1,466 | 1,477 | 19,900 | 1,477 |
| 2006-01-23 | 1,510 | 1,530 | 1,474 | 1,485 | 21,600 | 1,485 |
| 2006-01-20 | 1,521 | 1,560 | 1,504 | 1,540 | 40,500 | 1,540 |
| 2006-01-19 | 1,417 | 1,523 | 1,417 | 1,515 | 20,000 | 1,515 |
| 2006-01-18 | 1,500 | 1,500 | 1,450 | 1,457 | 43,000 | 1,457 |
| 2006-01-17 | 1,545 | 1,548 | 1,510 | 1,510 | 33,700 | 1,510 |
| 2006-01-16 | 1,557 | 1,570 | 1,534 | 1,551 | 20,000 | 1,551 |
| 2006-01-13 | 1,520 | 1,589 | 1,517 | 1,561 | 22,000 | 1,561 |
| 2006-01-12 | 1,500 | 1,530 | 1,500 | 1,520 | 36,200 | 1,520 |
| 2006-01-11 | 1,590 | 1,590 | 1,476 | 1,530 | 52,000 | 1,530 |
| 2006-01-10 | 1,600 | 1,605 | 1,565 | 1,585 | 110,500 | 1,585 |
| 2006-01-06 | 1,630 | 1,639 | 1,596 | 1,600 | 84,000 | 1,600 |
| 2006-01-05 | 1,611 | 1,660 | 1,596 | 1,609 | 100,100 | 1,609 |
| 2006-01-04 | 1,600 | 1,600 | 1,555 | 1,578 | 28,900 | 1,578 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
