2875 東洋水産(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 | 1,914 | 1,915 | 1,896 | 1,907 | 143,000 | 1,907 |
| 2006-12-28 | 1,886 | 1,907 | 1,886 | 1,901 | 389,000 | 1,901 |
| 2006-12-27 | 1,887 | 1,900 | 1,882 | 1,883 | 342,000 | 1,883 |
| 2006-12-26 | 1,870 | 1,880 | 1,868 | 1,880 | 537,000 | 1,880 |
| 2006-12-25 | 1,885 | 1,889 | 1,865 | 1,869 | 309,000 | 1,869 |
| 2006-12-22 | 1,863 | 1,886 | 1,862 | 1,879 | 732,000 | 1,879 |
| 2006-12-21 | 1,828 | 1,857 | 1,828 | 1,852 | 562,000 | 1,852 |
| 2006-12-20 | 1,805 | 1,840 | 1,805 | 1,838 | 583,000 | 1,838 |
| 2006-12-19 | 1,818 | 1,833 | 1,809 | 1,814 | 584,000 | 1,814 |
| 2006-12-18 | 1,820 | 1,846 | 1,820 | 1,846 | 440,000 | 1,846 |
| 2006-12-15 | 1,822 | 1,829 | 1,807 | 1,825 | 640,000 | 1,825 |
| 2006-12-14 | 1,810 | 1,852 | 1,791 | 1,852 | 1,130,000 | 1,852 |
| 2006-12-13 | 1,787 | 1,800 | 1,780 | 1,799 | 694,000 | 1,799 |
| 2006-12-12 | 1,766 | 1,799 | 1,765 | 1,787 | 956,000 | 1,787 |
| 2006-12-11 | 1,752 | 1,756 | 1,744 | 1,752 | 337,000 | 1,752 |
| 2006-12-08 | 1,736 | 1,749 | 1,728 | 1,744 | 771,000 | 1,744 |
| 2006-12-07 | 1,737 | 1,756 | 1,737 | 1,745 | 867,000 | 1,745 |
| 2006-12-06 | 1,711 | 1,726 | 1,695 | 1,725 | 631,000 | 1,725 |
| 2006-12-05 | 1,700 | 1,717 | 1,699 | 1,706 | 917,000 | 1,706 |
| 2006-12-04 | 1,713 | 1,720 | 1,700 | 1,713 | 977,000 | 1,713 |
| 2006-12-01 | 1,730 | 1,734 | 1,716 | 1,718 | 602,000 | 1,718 |
| 2006-11-30 | 1,700 | 1,734 | 1,694 | 1,729 | 1,313,000 | 1,729 |
| 2006-11-29 | 1,681 | 1,705 | 1,661 | 1,700 | 906,000 | 1,700 |
| 2006-11-28 | 1,663 | 1,686 | 1,653 | 1,680 | 1,125,000 | 1,680 |
| 2006-11-27 | 1,669 | 1,709 | 1,660 | 1,707 | 880,000 | 1,707 |
| 2006-11-24 | 1,691 | 1,706 | 1,681 | 1,692 | 666,000 | 1,692 |
| 2006-11-22 | 1,679 | 1,708 | 1,666 | 1,702 | 1,340,000 | 1,702 |
| 2006-11-21 | 1,696 | 1,715 | 1,681 | 1,710 | 619,000 | 1,710 |
| 2006-11-20 | 1,710 | 1,719 | 1,700 | 1,703 | 770,000 | 1,703 |
| 2006-11-17 | 1,711 | 1,722 | 1,708 | 1,720 | 817,000 | 1,720 |
| 2006-11-16 | 1,706 | 1,712 | 1,697 | 1,711 | 647,000 | 1,711 |
| 2006-11-15 | 1,679 | 1,689 | 1,663 | 1,688 | 624,000 | 1,688 |
| 2006-11-14 | 1,665 | 1,678 | 1,654 | 1,672 | 739,000 | 1,672 |
| 2006-11-13 | 1,685 | 1,685 | 1,665 | 1,670 | 958,000 | 1,670 |
| 2006-11-10 | 1,706 | 1,711 | 1,678 | 1,684 | 622,000 | 1,684 |
| 2006-11-09 | 1,710 | 1,727 | 1,709 | 1,715 | 552,000 | 1,715 |
| 2006-11-08 | 1,701 | 1,713 | 1,696 | 1,701 | 604,000 | 1,701 |
| 2006-11-07 | 1,707 | 1,715 | 1,702 | 1,702 | 420,000 | 1,702 |
| 2006-11-06 | 1,721 | 1,721 | 1,702 | 1,706 | 774,000 | 1,706 |
| 2006-11-02 | 1,691 | 1,725 | 1,691 | 1,725 | 624,000 | 1,725 |
| 2006-11-01 | 1,720 | 1,725 | 1,710 | 1,712 | 461,000 | 1,712 |
| 2006-10-31 | 1,696 | 1,714 | 1,696 | 1,709 | 690,000 | 1,709 |
| 2006-10-30 | 1,702 | 1,709 | 1,694 | 1,702 | 799,000 | 1,702 |
| 2006-10-27 | 1,702 | 1,717 | 1,702 | 1,706 | 674,000 | 1,706 |
| 2006-10-26 | 1,716 | 1,723 | 1,701 | 1,709 | 696,000 | 1,709 |
| 2006-10-25 | 1,723 | 1,735 | 1,714 | 1,718 | 439,000 | 1,718 |
| 2006-10-24 | 1,737 | 1,745 | 1,718 | 1,723 | 626,000 | 1,723 |
| 2006-10-23 | 1,698 | 1,727 | 1,693 | 1,721 | 749,000 | 1,721 |
| 2006-10-20 | 1,702 | 1,708 | 1,696 | 1,705 | 276,000 | 1,705 |
| 2006-10-19 | 1,708 | 1,711 | 1,697 | 1,701 | 390,000 | 1,701 |
| 2006-10-18 | 1,698 | 1,708 | 1,686 | 1,705 | 536,000 | 1,705 |
| 2006-10-17 | 1,720 | 1,721 | 1,699 | 1,699 | 507,000 | 1,699 |
| 2006-10-16 | 1,725 | 1,725 | 1,706 | 1,708 | 424,000 | 1,708 |
| 2006-10-13 | 1,715 | 1,722 | 1,703 | 1,715 | 375,000 | 1,715 |
| 2006-10-12 | 1,714 | 1,714 | 1,693 | 1,699 | 338,000 | 1,699 |
| 2006-10-11 | 1,723 | 1,725 | 1,693 | 1,696 | 677,000 | 1,696 |
| 2006-10-10 | 1,726 | 1,729 | 1,716 | 1,722 | 213,000 | 1,722 |
| 2006-10-06 | 1,739 | 1,751 | 1,729 | 1,731 | 455,000 | 1,731 |
| 2006-10-05 | 1,727 | 1,736 | 1,717 | 1,734 | 347,000 | 1,734 |
| 2006-10-04 | 1,747 | 1,755 | 1,713 | 1,724 | 729,000 | 1,724 |
| 2006-10-03 | 1,725 | 1,725 | 1,704 | 1,717 | 324,000 | 1,717 |
| 2006-10-02 | 1,724 | 1,739 | 1,708 | 1,725 | 392,000 | 1,725 |
| 2006-09-29 | 1,709 | 1,714 | 1,697 | 1,703 | 411,000 | 1,703 |
| 2006-09-28 | 1,740 | 1,740 | 1,695 | 1,707 | 690,000 | 1,707 |
| 2006-09-27 | 1,729 | 1,733 | 1,719 | 1,729 | 406,000 | 1,729 |
| 2006-09-26 | 1,704 | 1,713 | 1,695 | 1,699 | 213,000 | 1,699 |
| 2006-09-25 | 1,704 | 1,715 | 1,697 | 1,712 | 318,000 | 1,712 |
| 2006-09-22 | 1,696 | 1,714 | 1,696 | 1,703 | 588,000 | 1,703 |
| 2006-09-21 | 1,734 | 1,735 | 1,698 | 1,706 | 555,000 | 1,706 |
| 2006-09-20 | 1,740 | 1,747 | 1,712 | 1,712 | 645,000 | 1,712 |
| 2006-09-19 | 1,750 | 1,760 | 1,746 | 1,753 | 241,000 | 1,753 |
| 2006-09-15 | 1,739 | 1,753 | 1,733 | 1,741 | 470,000 | 1,741 |
| 2006-09-14 | 1,735 | 1,745 | 1,730 | 1,739 | 570,000 | 1,739 |
| 2006-09-13 | 1,727 | 1,729 | 1,708 | 1,713 | 417,000 | 1,713 |
| 2006-09-12 | 1,707 | 1,717 | 1,700 | 1,704 | 738,000 | 1,704 |
| 2006-09-11 | 1,720 | 1,720 | 1,704 | 1,706 | 518,000 | 1,706 |
| 2006-09-08 | 1,713 | 1,732 | 1,713 | 1,730 | 693,000 | 1,730 |
| 2006-09-07 | 1,734 | 1,746 | 1,702 | 1,710 | 956,000 | 1,710 |
| 2006-09-06 | 1,764 | 1,765 | 1,756 | 1,756 | 340,000 | 1,756 |
| 2006-09-05 | 1,771 | 1,773 | 1,748 | 1,754 | 480,000 | 1,754 |
| 2006-09-04 | 1,788 | 1,788 | 1,768 | 1,776 | 523,000 | 1,776 |
| 2006-09-01 | 1,790 | 1,799 | 1,763 | 1,766 | 734,000 | 1,766 |
| 2006-08-31 | 1,775 | 1,789 | 1,770 | 1,789 | 566,000 | 1,789 |
| 2006-08-30 | 1,770 | 1,773 | 1,757 | 1,768 | 258,000 | 1,768 |
| 2006-08-29 | 1,776 | 1,776 | 1,755 | 1,762 | 517,000 | 1,762 |
| 2006-08-28 | 1,765 | 1,782 | 1,761 | 1,763 | 898,000 | 1,763 |
| 2006-08-25 | 1,756 | 1,779 | 1,744 | 1,749 | 816,000 | 1,749 |
| 2006-08-24 | 1,745 | 1,755 | 1,741 | 1,744 | 598,000 | 1,744 |
| 2006-08-23 | 1,745 | 1,760 | 1,736 | 1,741 | 1,026,000 | 1,741 |
| 2006-08-22 | 1,736 | 1,743 | 1,727 | 1,734 | 1,529,000 | 1,734 |
| 2006-08-21 | 1,777 | 1,778 | 1,745 | 1,754 | 903,000 | 1,754 |
| 2006-08-18 | 1,800 | 1,808 | 1,771 | 1,777 | 1,041,000 | 1,777 |
| 2006-08-17 | 1,827 | 1,827 | 1,792 | 1,801 | 999,000 | 1,801 |
| 2006-08-16 | 1,835 | 1,835 | 1,799 | 1,805 | 970,000 | 1,805 |
| 2006-08-15 | 1,840 | 1,840 | 1,789 | 1,805 | 1,930,000 | 1,805 |
| 2006-08-14 | 1,882 | 1,885 | 1,844 | 1,864 | 1,298,000 | 1,864 |
| 2006-08-11 | 1,955 | 1,968 | 1,921 | 1,942 | 687,000 | 1,942 |
| 2006-08-10 | 1,938 | 1,980 | 1,922 | 1,954 | 784,000 | 1,954 |
| 2006-08-09 | 1,919 | 1,942 | 1,891 | 1,940 | 508,000 | 1,940 |
| 2006-08-08 | 1,887 | 1,929 | 1,878 | 1,912 | 514,000 | 1,912 |
| 2006-08-07 | 1,889 | 1,896 | 1,856 | 1,877 | 496,000 | 1,877 |
| 2006-08-04 | 1,869 | 1,888 | 1,858 | 1,865 | 571,000 | 1,865 |
| 2006-08-03 | 1,854 | 1,880 | 1,837 | 1,847 | 580,000 | 1,847 |
| 2006-08-02 | 1,842 | 1,868 | 1,834 | 1,856 | 336,000 | 1,856 |
| 2006-08-01 | 1,840 | 1,857 | 1,826 | 1,857 | 483,000 | 1,857 |
| 2006-07-31 | 1,861 | 1,883 | 1,847 | 1,851 | 457,000 | 1,851 |
| 2006-07-28 | 1,894 | 1,894 | 1,828 | 1,847 | 652,000 | 1,847 |
| 2006-07-27 | 1,875 | 1,895 | 1,853 | 1,864 | 461,000 | 1,864 |
| 2006-07-26 | 1,875 | 1,875 | 1,847 | 1,851 | 354,000 | 1,851 |
| 2006-07-25 | 1,920 | 1,920 | 1,856 | 1,889 | 384,000 | 1,889 |
| 2006-07-24 | 1,843 | 1,890 | 1,825 | 1,885 | 634,000 | 1,885 |
| 2006-07-21 | 1,870 | 1,881 | 1,815 | 1,842 | 1,048,000 | 1,842 |
| 2006-07-20 | 1,925 | 1,932 | 1,896 | 1,924 | 987,000 | 1,924 |
| 2006-07-19 | 1,869 | 1,937 | 1,869 | 1,925 | 1,582,000 | 1,925 |
| 2006-07-18 | 1,894 | 1,894 | 1,854 | 1,865 | 745,000 | 1,865 |
| 2006-07-14 | 1,885 | 1,917 | 1,881 | 1,894 | 1,435,000 | 1,894 |
| 2006-07-13 | 1,874 | 1,889 | 1,845 | 1,855 | 640,000 | 1,855 |
| 2006-07-12 | 1,877 | 1,886 | 1,860 | 1,876 | 760,000 | 1,876 |
| 2006-07-11 | 1,890 | 1,890 | 1,827 | 1,877 | 404,000 | 1,877 |
| 2006-07-10 | 1,855 | 1,865 | 1,831 | 1,864 | 524,000 | 1,864 |
| 2006-07-07 | 1,848 | 1,870 | 1,822 | 1,825 | 476,000 | 1,825 |
| 2006-07-06 | 1,818 | 1,819 | 1,803 | 1,818 | 355,000 | 1,818 |
| 2006-07-05 | 1,811 | 1,811 | 1,792 | 1,798 | 167,000 | 1,798 |
| 2006-07-04 | 1,795 | 1,815 | 1,788 | 1,803 | 311,000 | 1,803 |
| 2006-07-03 | 1,816 | 1,817 | 1,797 | 1,803 | 553,000 | 1,803 |
| 2006-06-30 | 1,800 | 1,811 | 1,783 | 1,792 | 695,000 | 1,792 |
| 2006-06-29 | 1,760 | 1,791 | 1,753 | 1,761 | 987,000 | 1,761 |
| 2006-06-28 | 1,785 | 1,833 | 1,774 | 1,820 | 467,000 | 1,820 |
| 2006-06-27 | 1,811 | 1,818 | 1,785 | 1,809 | 489,000 | 1,809 |
| 2006-06-26 | 1,826 | 1,842 | 1,811 | 1,822 | 588,000 | 1,822 |
| 2006-06-23 | 1,802 | 1,838 | 1,802 | 1,824 | 884,000 | 1,824 |
| 2006-06-22 | 1,755 | 1,772 | 1,736 | 1,772 | 313,000 | 1,772 |
| 2006-06-21 | 1,731 | 1,749 | 1,726 | 1,749 | 175,000 | 1,749 |
| 2006-06-20 | 1,746 | 1,748 | 1,725 | 1,736 | 283,000 | 1,736 |
| 2006-06-19 | 1,735 | 1,782 | 1,681 | 1,776 | 548,000 | 1,776 |
| 2006-06-16 | 1,786 | 1,789 | 1,738 | 1,755 | 493,000 | 1,755 |
| 2006-06-15 | 1,764 | 1,765 | 1,734 | 1,756 | 496,000 | 1,756 |
| 2006-06-14 | 1,753 | 1,785 | 1,737 | 1,776 | 349,000 | 1,776 |
| 2006-06-13 | 1,821 | 1,821 | 1,769 | 1,783 | 495,000 | 1,783 |
| 2006-06-12 | 1,767 | 1,779 | 1,748 | 1,779 | 445,000 | 1,779 |
| 2006-06-09 | 1,800 | 1,823 | 1,751 | 1,797 | 464,000 | 1,797 |
| 2006-06-08 | 1,849 | 1,849 | 1,770 | 1,785 | 529,000 | 1,785 |
| 2006-06-07 | 1,864 | 1,867 | 1,844 | 1,850 | 409,000 | 1,850 |
| 2006-06-06 | 1,859 | 1,879 | 1,853 | 1,862 | 306,000 | 1,862 |
| 2006-06-05 | 1,879 | 1,879 | 1,850 | 1,858 | 261,000 | 1,858 |
| 2006-06-02 | 1,873 | 1,884 | 1,850 | 1,869 | 506,000 | 1,869 |
| 2006-06-01 | 1,895 | 1,895 | 1,850 | 1,856 | 405,000 | 1,856 |
| 2006-05-31 | 1,935 | 1,939 | 1,852 | 1,860 | 792,000 | 1,860 |
| 2006-05-30 | 1,905 | 1,945 | 1,886 | 1,892 | 757,000 | 1,892 |
| 2006-05-29 | 1,896 | 1,901 | 1,859 | 1,875 | 350,000 | 1,875 |
| 2006-05-26 | 1,894 | 1,915 | 1,886 | 1,908 | 489,000 | 1,908 |
| 2006-05-25 | 1,900 | 1,924 | 1,873 | 1,894 | 469,000 | 1,894 |
| 2006-05-24 | 1,855 | 1,889 | 1,850 | 1,883 | 317,000 | 1,883 |
| 2006-05-23 | 1,889 | 1,906 | 1,857 | 1,874 | 732,000 | 1,874 |
| 2006-05-22 | 1,880 | 1,938 | 1,875 | 1,919 | 861,000 | 1,919 |
| 2006-05-19 | 1,860 | 1,874 | 1,850 | 1,867 | 647,000 | 1,867 |
| 2006-05-18 | 1,840 | 1,858 | 1,840 | 1,849 | 736,000 | 1,849 |
| 2006-05-17 | 1,825 | 1,880 | 1,815 | 1,870 | 2,023,000 | 1,870 |
| 2006-05-16 | 1,780 | 1,821 | 1,777 | 1,795 | 2,764,000 | 1,795 |
| 2006-05-15 | 1,690 | 1,726 | 1,682 | 1,716 | 1,151,000 | 1,716 |
| 2006-05-12 | 1,679 | 1,702 | 1,677 | 1,698 | 521,000 | 1,698 |
| 2006-05-11 | 1,711 | 1,720 | 1,694 | 1,709 | 733,000 | 1,709 |
| 2006-05-10 | 1,776 | 1,780 | 1,722 | 1,733 | 697,000 | 1,733 |
| 2006-05-09 | 1,780 | 1,789 | 1,763 | 1,766 | 468,000 | 1,766 |
| 2006-05-08 | 1,776 | 1,786 | 1,759 | 1,777 | 638,000 | 1,777 |
| 2006-05-02 | 1,760 | 1,777 | 1,754 | 1,777 | 345,000 | 1,777 |
| 2006-05-01 | 1,749 | 1,760 | 1,748 | 1,760 | 312,000 | 1,760 |
| 2006-04-28 | 1,750 | 1,751 | 1,720 | 1,736 | 672,000 | 1,736 |
| 2006-04-27 | 1,798 | 1,798 | 1,745 | 1,756 | 809,000 | 1,756 |
| 2006-04-26 | 1,773 | 1,805 | 1,769 | 1,797 | 559,000 | 1,797 |
| 2006-04-25 | 1,740 | 1,751 | 1,730 | 1,743 | 299,000 | 1,743 |
| 2006-04-24 | 1,761 | 1,772 | 1,714 | 1,716 | 324,000 | 1,716 |
| 2006-04-21 | 1,754 | 1,775 | 1,754 | 1,765 | 417,000 | 1,765 |
| 2006-04-20 | 1,796 | 1,796 | 1,740 | 1,754 | 860,000 | 1,754 |
| 2006-04-19 | 1,833 | 1,833 | 1,805 | 1,805 | 307,000 | 1,805 |
| 2006-04-18 | 1,828 | 1,828 | 1,805 | 1,811 | 487,000 | 1,811 |
| 2006-04-17 | 1,848 | 1,848 | 1,815 | 1,818 | 170,000 | 1,818 |
| 2006-04-14 | 1,851 | 1,853 | 1,838 | 1,844 | 97,000 | 1,844 |
| 2006-04-13 | 1,844 | 1,848 | 1,820 | 1,842 | 271,000 | 1,842 |
| 2006-04-12 | 1,855 | 1,860 | 1,827 | 1,828 | 229,000 | 1,828 |
| 2006-04-11 | 1,838 | 1,847 | 1,831 | 1,844 | 326,000 | 1,844 |
| 2006-04-10 | 1,816 | 1,847 | 1,816 | 1,838 | 296,000 | 1,838 |
| 2006-04-07 | 1,802 | 1,839 | 1,801 | 1,838 | 472,000 | 1,838 |
| 2006-04-06 | 1,809 | 1,825 | 1,797 | 1,815 | 542,000 | 1,815 |
| 2006-04-05 | 1,831 | 1,843 | 1,820 | 1,825 | 310,000 | 1,825 |
| 2006-04-04 | 1,812 | 1,839 | 1,808 | 1,830 | 326,000 | 1,830 |
| 2006-04-03 | 1,797 | 1,819 | 1,797 | 1,811 | 364,000 | 1,811 |
| 2006-03-31 | 1,819 | 1,823 | 1,791 | 1,797 | 463,000 | 1,797 |
| 2006-03-30 | 1,851 | 1,858 | 1,815 | 1,818 | 564,000 | 1,818 |
| 2006-03-29 | 1,878 | 1,878 | 1,847 | 1,857 | 483,000 | 1,857 |
| 2006-03-28 | 1,847 | 1,879 | 1,839 | 1,876 | 526,000 | 1,876 |
| 2006-03-27 | 1,841 | 1,855 | 1,838 | 1,851 | 288,000 | 1,851 |
| 2006-03-24 | 1,831 | 1,840 | 1,830 | 1,832 | 372,000 | 1,832 |
| 2006-03-23 | 1,847 | 1,853 | 1,833 | 1,840 | 505,000 | 1,840 |
| 2006-03-22 | 1,829 | 1,860 | 1,820 | 1,844 | 793,000 | 1,844 |
| 2006-03-20 | 1,845 | 1,845 | 1,805 | 1,812 | 716,000 | 1,812 |
| 2006-03-17 | 1,791 | 1,857 | 1,788 | 1,857 | 871,000 | 1,857 |
| 2006-03-16 | 1,788 | 1,790 | 1,778 | 1,782 | 297,000 | 1,782 |
| 2006-03-15 | 1,789 | 1,793 | 1,772 | 1,790 | 415,000 | 1,790 |
| 2006-03-14 | 1,795 | 1,795 | 1,765 | 1,772 | 334,000 | 1,772 |
| 2006-03-13 | 1,760 | 1,785 | 1,757 | 1,783 | 454,000 | 1,783 |
| 2006-03-10 | 1,764 | 1,776 | 1,739 | 1,744 | 664,000 | 1,744 |
| 2006-03-09 | 1,761 | 1,764 | 1,735 | 1,752 | 360,000 | 1,752 |
| 2006-03-08 | 1,733 | 1,754 | 1,719 | 1,753 | 840,000 | 1,753 |
| 2006-03-07 | 1,711 | 1,720 | 1,690 | 1,711 | 432,000 | 1,711 |
| 2006-03-06 | 1,723 | 1,730 | 1,705 | 1,729 | 786,000 | 1,729 |
| 2006-03-03 | 1,733 | 1,746 | 1,720 | 1,735 | 726,000 | 1,735 |
| 2006-03-02 | 1,706 | 1,742 | 1,702 | 1,732 | 624,000 | 1,732 |
| 2006-03-01 | 1,691 | 1,704 | 1,685 | 1,702 | 642,000 | 1,702 |
| 2006-02-28 | 1,709 | 1,709 | 1,681 | 1,695 | 833,000 | 1,695 |
| 2006-02-27 | 1,719 | 1,736 | 1,697 | 1,705 | 943,000 | 1,705 |
| 2006-02-24 | 1,727 | 1,727 | 1,691 | 1,700 | 1,021,000 | 1,700 |
| 2006-02-23 | 1,745 | 1,761 | 1,720 | 1,726 | 748,000 | 1,726 |
| 2006-02-22 | 1,773 | 1,773 | 1,730 | 1,738 | 445,000 | 1,738 |
| 2006-02-21 | 1,827 | 1,827 | 1,746 | 1,755 | 771,000 | 1,755 |
| 2006-02-20 | 1,855 | 1,875 | 1,830 | 1,833 | 531,000 | 1,833 |
| 2006-02-17 | 1,885 | 1,888 | 1,860 | 1,867 | 420,000 | 1,867 |
| 2006-02-16 | 1,857 | 1,884 | 1,857 | 1,882 | 293,000 | 1,882 |
| 2006-02-15 | 1,890 | 1,890 | 1,855 | 1,865 | 304,000 | 1,865 |
| 2006-02-14 | 1,870 | 1,896 | 1,833 | 1,867 | 569,000 | 1,867 |
| 2006-02-13 | 1,869 | 1,875 | 1,845 | 1,863 | 745,000 | 1,863 |
| 2006-02-10 | 1,868 | 1,880 | 1,823 | 1,868 | 492,000 | 1,868 |
| 2006-02-09 | 1,870 | 1,885 | 1,866 | 1,878 | 280,000 | 1,878 |
| 2006-02-08 | 1,895 | 1,898 | 1,866 | 1,869 | 497,000 | 1,869 |
| 2006-02-07 | 1,898 | 1,916 | 1,878 | 1,895 | 389,000 | 1,895 |
| 2006-02-06 | 1,888 | 1,915 | 1,880 | 1,914 | 458,000 | 1,914 |
| 2006-02-03 | 1,871 | 1,881 | 1,865 | 1,878 | 296,000 | 1,878 |
| 2006-02-02 | 1,874 | 1,885 | 1,867 | 1,881 | 464,000 | 1,881 |
| 2006-02-01 | 1,867 | 1,874 | 1,858 | 1,858 | 269,000 | 1,858 |
| 2006-01-31 | 1,877 | 1,877 | 1,855 | 1,863 | 656,000 | 1,863 |
| 2006-01-30 | 1,867 | 1,873 | 1,836 | 1,852 | 1,104,000 | 1,852 |
| 2006-01-27 | 1,872 | 1,884 | 1,864 | 1,866 | 427,000 | 1,866 |
| 2006-01-26 | 1,861 | 1,871 | 1,861 | 1,867 | 298,000 | 1,867 |
| 2006-01-25 | 1,892 | 1,896 | 1,867 | 1,867 | 503,000 | 1,867 |
| 2006-01-24 | 1,889 | 1,907 | 1,883 | 1,898 | 353,000 | 1,898 |
| 2006-01-23 | 1,875 | 1,892 | 1,861 | 1,861 | 390,000 | 1,861 |
| 2006-01-20 | 1,901 | 1,914 | 1,889 | 1,892 | 297,000 | 1,892 |
| 2006-01-19 | 1,866 | 1,908 | 1,866 | 1,888 | 577,000 | 1,888 |
| 2006-01-18 | 1,898 | 1,910 | 1,875 | 1,893 | 586,000 | 1,893 |
| 2006-01-17 | 1,936 | 1,936 | 1,874 | 1,884 | 459,000 | 1,884 |
| 2006-01-16 | 1,944 | 1,945 | 1,935 | 1,941 | 369,000 | 1,941 |
| 2006-01-13 | 1,925 | 1,943 | 1,918 | 1,932 | 545,000 | 1,932 |
| 2006-01-12 | 1,913 | 1,924 | 1,909 | 1,924 | 401,000 | 1,924 |
| 2006-01-11 | 1,919 | 1,919 | 1,897 | 1,912 | 542,000 | 1,912 |
| 2006-01-10 | 1,902 | 1,923 | 1,890 | 1,917 | 811,000 | 1,917 |
| 2006-01-06 | 1,892 | 1,911 | 1,885 | 1,885 | 474,000 | 1,885 |
| 2006-01-05 | 1,890 | 1,906 | 1,881 | 1,882 | 532,000 | 1,882 |
| 2006-01-04 | 1,905 | 1,917 | 1,886 | 1,886 | 239,000 | 1,886 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
