3105 日清紡ホールディングス(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 | 1,236 | 1,240 | 1,231 | 1,233 | 291,000 | 1,233 |
| 2006-12-28 | 1,229 | 1,245 | 1,223 | 1,235 | 847,000 | 1,235 |
| 2006-12-27 | 1,223 | 1,229 | 1,213 | 1,227 | 356,000 | 1,227 |
| 2006-12-26 | 1,223 | 1,223 | 1,197 | 1,218 | 901,000 | 1,218 |
| 2006-12-25 | 1,228 | 1,228 | 1,214 | 1,219 | 412,000 | 1,219 |
| 2006-12-22 | 1,214 | 1,225 | 1,210 | 1,225 | 710,000 | 1,225 |
| 2006-12-21 | 1,223 | 1,223 | 1,205 | 1,213 | 596,000 | 1,213 |
| 2006-12-20 | 1,200 | 1,223 | 1,192 | 1,219 | 1,084,000 | 1,219 |
| 2006-12-19 | 1,200 | 1,206 | 1,191 | 1,198 | 738,000 | 1,198 |
| 2006-12-18 | 1,210 | 1,210 | 1,200 | 1,202 | 487,000 | 1,202 |
| 2006-12-15 | 1,211 | 1,211 | 1,198 | 1,207 | 664,000 | 1,207 |
| 2006-12-14 | 1,210 | 1,212 | 1,193 | 1,202 | 848,000 | 1,202 |
| 2006-12-13 | 1,199 | 1,205 | 1,182 | 1,205 | 882,000 | 1,205 |
| 2006-12-12 | 1,210 | 1,210 | 1,196 | 1,201 | 1,102,000 | 1,201 |
| 2006-12-11 | 1,191 | 1,208 | 1,175 | 1,196 | 1,917,000 | 1,196 |
| 2006-12-08 | 1,148 | 1,176 | 1,148 | 1,167 | 3,630,000 | 1,167 |
| 2006-12-07 | 1,177 | 1,177 | 1,157 | 1,159 | 1,037,000 | 1,159 |
| 2006-12-06 | 1,138 | 1,160 | 1,136 | 1,157 | 995,000 | 1,157 |
| 2006-12-05 | 1,147 | 1,148 | 1,138 | 1,140 | 1,115,000 | 1,140 |
| 2006-12-04 | 1,153 | 1,163 | 1,138 | 1,153 | 1,184,000 | 1,153 |
| 2006-12-01 | 1,151 | 1,165 | 1,146 | 1,159 | 614,000 | 1,159 |
| 2006-11-30 | 1,143 | 1,149 | 1,127 | 1,147 | 928,000 | 1,147 |
| 2006-11-29 | 1,139 | 1,147 | 1,131 | 1,142 | 995,000 | 1,142 |
| 2006-11-28 | 1,115 | 1,123 | 1,110 | 1,123 | 979,000 | 1,123 |
| 2006-11-27 | 1,095 | 1,128 | 1,095 | 1,123 | 992,000 | 1,123 |
| 2006-11-24 | 1,113 | 1,122 | 1,108 | 1,115 | 1,024,000 | 1,115 |
| 2006-11-22 | 1,101 | 1,115 | 1,092 | 1,115 | 835,000 | 1,115 |
| 2006-11-21 | 1,109 | 1,120 | 1,097 | 1,105 | 866,000 | 1,105 |
| 2006-11-20 | 1,134 | 1,142 | 1,107 | 1,107 | 1,022,000 | 1,107 |
| 2006-11-17 | 1,161 | 1,175 | 1,145 | 1,147 | 689,000 | 1,147 |
| 2006-11-16 | 1,150 | 1,175 | 1,146 | 1,150 | 894,000 | 1,150 |
| 2006-11-15 | 1,166 | 1,191 | 1,163 | 1,163 | 911,000 | 1,163 |
| 2006-11-14 | 1,132 | 1,180 | 1,130 | 1,174 | 1,477,000 | 1,174 |
| 2006-11-13 | 1,133 | 1,142 | 1,131 | 1,133 | 1,200,000 | 1,133 |
| 2006-11-10 | 1,175 | 1,183 | 1,151 | 1,161 | 1,760,000 | 1,161 |
| 2006-11-09 | 1,186 | 1,190 | 1,176 | 1,187 | 583,000 | 1,187 |
| 2006-11-08 | 1,211 | 1,211 | 1,181 | 1,185 | 1,086,000 | 1,185 |
| 2006-11-07 | 1,219 | 1,219 | 1,207 | 1,217 | 597,000 | 1,217 |
| 2006-11-06 | 1,196 | 1,208 | 1,187 | 1,205 | 442,000 | 1,205 |
| 2006-11-02 | 1,176 | 1,193 | 1,173 | 1,193 | 657,000 | 1,193 |
| 2006-11-01 | 1,178 | 1,193 | 1,173 | 1,188 | 706,000 | 1,188 |
| 2006-10-31 | 1,195 | 1,195 | 1,182 | 1,188 | 703,000 | 1,188 |
| 2006-10-30 | 1,206 | 1,232 | 1,186 | 1,188 | 746,000 | 1,188 |
| 2006-10-27 | 1,236 | 1,236 | 1,215 | 1,219 | 426,000 | 1,219 |
| 2006-10-26 | 1,230 | 1,239 | 1,228 | 1,228 | 313,000 | 1,228 |
| 2006-10-25 | 1,230 | 1,237 | 1,224 | 1,229 | 454,000 | 1,229 |
| 2006-10-24 | 1,226 | 1,237 | 1,226 | 1,229 | 560,000 | 1,229 |
| 2006-10-23 | 1,228 | 1,242 | 1,216 | 1,228 | 603,000 | 1,228 |
| 2006-10-20 | 1,232 | 1,245 | 1,231 | 1,236 | 337,000 | 1,236 |
| 2006-10-19 | 1,220 | 1,244 | 1,219 | 1,230 | 529,000 | 1,230 |
| 2006-10-18 | 1,225 | 1,231 | 1,216 | 1,228 | 505,000 | 1,228 |
| 2006-10-17 | 1,230 | 1,230 | 1,210 | 1,224 | 413,000 | 1,224 |
| 2006-10-16 | 1,240 | 1,240 | 1,224 | 1,234 | 492,000 | 1,234 |
| 2006-10-13 | 1,225 | 1,239 | 1,214 | 1,234 | 1,190,000 | 1,234 |
| 2006-10-12 | 1,220 | 1,220 | 1,203 | 1,220 | 755,000 | 1,220 |
| 2006-10-11 | 1,226 | 1,236 | 1,210 | 1,221 | 658,000 | 1,221 |
| 2006-10-10 | 1,230 | 1,244 | 1,227 | 1,234 | 551,000 | 1,234 |
| 2006-10-06 | 1,244 | 1,244 | 1,224 | 1,236 | 460,000 | 1,236 |
| 2006-10-05 | 1,235 | 1,249 | 1,231 | 1,244 | 690,000 | 1,244 |
| 2006-10-04 | 1,238 | 1,250 | 1,217 | 1,223 | 539,000 | 1,223 |
| 2006-10-03 | 1,238 | 1,247 | 1,233 | 1,237 | 502,000 | 1,237 |
| 2006-10-02 | 1,243 | 1,250 | 1,234 | 1,237 | 728,000 | 1,237 |
| 2006-09-29 | 1,254 | 1,254 | 1,234 | 1,247 | 581,000 | 1,247 |
| 2006-09-28 | 1,219 | 1,240 | 1,211 | 1,240 | 641,000 | 1,240 |
| 2006-09-27 | 1,215 | 1,220 | 1,198 | 1,220 | 713,000 | 1,220 |
| 2006-09-26 | 1,208 | 1,219 | 1,190 | 1,195 | 463,000 | 1,195 |
| 2006-09-25 | 1,197 | 1,240 | 1,194 | 1,216 | 915,000 | 1,216 |
| 2006-09-22 | 1,204 | 1,216 | 1,200 | 1,211 | 611,000 | 1,211 |
| 2006-09-21 | 1,206 | 1,226 | 1,206 | 1,223 | 440,000 | 1,223 |
| 2006-09-20 | 1,207 | 1,224 | 1,206 | 1,218 | 544,000 | 1,218 |
| 2006-09-19 | 1,226 | 1,244 | 1,225 | 1,227 | 521,000 | 1,227 |
| 2006-09-15 | 1,246 | 1,249 | 1,221 | 1,235 | 369,000 | 1,235 |
| 2006-09-14 | 1,243 | 1,264 | 1,243 | 1,251 | 501,000 | 1,251 |
| 2006-09-13 | 1,253 | 1,267 | 1,238 | 1,238 | 536,000 | 1,238 |
| 2006-09-12 | 1,273 | 1,274 | 1,246 | 1,252 | 919,000 | 1,252 |
| 2006-09-11 | 1,291 | 1,296 | 1,268 | 1,273 | 691,000 | 1,273 |
| 2006-09-08 | 1,265 | 1,309 | 1,265 | 1,301 | 2,524,000 | 1,301 |
| 2006-09-07 | 1,278 | 1,295 | 1,266 | 1,277 | 805,000 | 1,277 |
| 2006-09-06 | 1,287 | 1,309 | 1,286 | 1,298 | 820,000 | 1,298 |
| 2006-09-05 | 1,309 | 1,318 | 1,295 | 1,299 | 423,000 | 1,299 |
| 2006-09-04 | 1,310 | 1,321 | 1,295 | 1,308 | 487,000 | 1,308 |
| 2006-09-01 | 1,286 | 1,307 | 1,286 | 1,304 | 811,000 | 1,304 |
| 2006-08-31 | 1,264 | 1,291 | 1,261 | 1,280 | 880,000 | 1,280 |
| 2006-08-30 | 1,271 | 1,287 | 1,266 | 1,272 | 429,000 | 1,272 |
| 2006-08-29 | 1,271 | 1,295 | 1,256 | 1,272 | 329,000 | 1,272 |
| 2006-08-28 | 1,286 | 1,291 | 1,266 | 1,269 | 446,000 | 1,269 |
| 2006-08-25 | 1,300 | 1,308 | 1,275 | 1,286 | 533,000 | 1,286 |
| 2006-08-24 | 1,304 | 1,304 | 1,278 | 1,292 | 339,000 | 1,292 |
| 2006-08-23 | 1,307 | 1,313 | 1,292 | 1,306 | 639,000 | 1,306 |
| 2006-08-22 | 1,286 | 1,314 | 1,286 | 1,307 | 948,000 | 1,307 |
| 2006-08-21 | 1,278 | 1,297 | 1,265 | 1,274 | 559,000 | 1,274 |
| 2006-08-18 | 1,264 | 1,285 | 1,257 | 1,274 | 593,000 | 1,274 |
| 2006-08-17 | 1,270 | 1,290 | 1,267 | 1,270 | 579,000 | 1,270 |
| 2006-08-16 | 1,284 | 1,290 | 1,274 | 1,287 | 345,000 | 1,287 |
| 2006-08-15 | 1,272 | 1,279 | 1,262 | 1,268 | 337,000 | 1,268 |
| 2006-08-14 | 1,236 | 1,288 | 1,236 | 1,264 | 634,000 | 1,264 |
| 2006-08-11 | 1,241 | 1,261 | 1,234 | 1,240 | 989,000 | 1,240 |
| 2006-08-10 | 1,247 | 1,247 | 1,229 | 1,240 | 648,000 | 1,240 |
| 2006-08-09 | 1,222 | 1,264 | 1,218 | 1,261 | 598,000 | 1,261 |
| 2006-08-08 | 1,215 | 1,233 | 1,196 | 1,229 | 1,053,000 | 1,229 |
| 2006-08-07 | 1,234 | 1,246 | 1,212 | 1,214 | 673,000 | 1,214 |
| 2006-08-04 | 1,235 | 1,239 | 1,218 | 1,233 | 506,000 | 1,233 |
| 2006-08-03 | 1,233 | 1,247 | 1,230 | 1,237 | 387,000 | 1,237 |
| 2006-08-02 | 1,204 | 1,239 | 1,204 | 1,233 | 428,000 | 1,233 |
| 2006-08-01 | 1,201 | 1,227 | 1,196 | 1,217 | 471,000 | 1,217 |
| 2006-07-31 | 1,230 | 1,230 | 1,211 | 1,214 | 671,000 | 1,214 |
| 2006-07-28 | 1,189 | 1,223 | 1,180 | 1,215 | 717,000 | 1,215 |
| 2006-07-27 | 1,165 | 1,200 | 1,155 | 1,192 | 689,000 | 1,192 |
| 2006-07-26 | 1,176 | 1,183 | 1,154 | 1,155 | 599,000 | 1,155 |
| 2006-07-25 | 1,152 | 1,177 | 1,150 | 1,161 | 447,000 | 1,161 |
| 2006-07-24 | 1,149 | 1,160 | 1,137 | 1,145 | 444,000 | 1,145 |
| 2006-07-21 | 1,152 | 1,175 | 1,146 | 1,158 | 421,000 | 1,158 |
| 2006-07-20 | 1,161 | 1,175 | 1,156 | 1,168 | 602,000 | 1,168 |
| 2006-07-19 | 1,152 | 1,170 | 1,141 | 1,144 | 703,000 | 1,144 |
| 2006-07-18 | 1,161 | 1,181 | 1,135 | 1,138 | 1,630,000 | 1,138 |
| 2006-07-14 | 1,192 | 1,193 | 1,170 | 1,181 | 1,188,000 | 1,181 |
| 2006-07-13 | 1,204 | 1,240 | 1,203 | 1,212 | 1,049,000 | 1,212 |
| 2006-07-12 | 1,232 | 1,247 | 1,216 | 1,226 | 379,000 | 1,226 |
| 2006-07-11 | 1,245 | 1,252 | 1,233 | 1,248 | 408,000 | 1,248 |
| 2006-07-10 | 1,220 | 1,267 | 1,207 | 1,263 | 571,000 | 1,263 |
| 2006-07-07 | 1,257 | 1,257 | 1,232 | 1,238 | 566,000 | 1,238 |
| 2006-07-06 | 1,251 | 1,258 | 1,230 | 1,251 | 735,000 | 1,251 |
| 2006-07-05 | 1,261 | 1,269 | 1,242 | 1,256 | 662,000 | 1,256 |
| 2006-07-04 | 1,266 | 1,267 | 1,251 | 1,259 | 451,000 | 1,259 |
| 2006-07-03 | 1,272 | 1,285 | 1,261 | 1,261 | 569,000 | 1,261 |
| 2006-06-30 | 1,250 | 1,265 | 1,245 | 1,252 | 792,000 | 1,252 |
| 2006-06-29 | 1,221 | 1,231 | 1,211 | 1,230 | 764,000 | 1,230 |
| 2006-06-28 | 1,243 | 1,250 | 1,223 | 1,228 | 694,000 | 1,228 |
| 2006-06-27 | 1,239 | 1,263 | 1,228 | 1,252 | 441,000 | 1,252 |
| 2006-06-26 | 1,228 | 1,251 | 1,223 | 1,238 | 427,000 | 1,238 |
| 2006-06-23 | 1,214 | 1,230 | 1,205 | 1,226 | 446,000 | 1,226 |
| 2006-06-22 | 1,212 | 1,238 | 1,210 | 1,234 | 686,000 | 1,234 |
| 2006-06-21 | 1,207 | 1,207 | 1,181 | 1,192 | 439,000 | 1,192 |
| 2006-06-20 | 1,182 | 1,215 | 1,176 | 1,187 | 649,000 | 1,187 |
| 2006-06-19 | 1,172 | 1,206 | 1,172 | 1,194 | 540,000 | 1,194 |
| 2006-06-16 | 1,173 | 1,209 | 1,172 | 1,192 | 1,077,000 | 1,192 |
| 2006-06-15 | 1,157 | 1,172 | 1,141 | 1,153 | 1,077,000 | 1,153 |
| 2006-06-14 | 1,130 | 1,169 | 1,130 | 1,154 | 1,471,000 | 1,154 |
| 2006-06-13 | 1,171 | 1,193 | 1,137 | 1,139 | 572,000 | 1,139 |
| 2006-06-12 | 1,154 | 1,194 | 1,153 | 1,181 | 705,000 | 1,181 |
| 2006-06-09 | 1,140 | 1,188 | 1,138 | 1,173 | 3,492,000 | 1,173 |
| 2006-06-08 | 1,176 | 1,180 | 1,150 | 1,160 | 1,730,000 | 1,160 |
| 2006-06-07 | 1,191 | 1,208 | 1,170 | 1,175 | 1,100,000 | 1,175 |
| 2006-06-06 | 1,201 | 1,206 | 1,187 | 1,191 | 673,000 | 1,191 |
| 2006-06-05 | 1,216 | 1,222 | 1,197 | 1,207 | 514,000 | 1,207 |
| 2006-06-02 | 1,215 | 1,220 | 1,172 | 1,218 | 931,000 | 1,218 |
| 2006-06-01 | 1,214 | 1,223 | 1,188 | 1,195 | 841,000 | 1,195 |
| 2006-05-31 | 1,214 | 1,214 | 1,185 | 1,194 | 984,000 | 1,194 |
| 2006-05-30 | 1,219 | 1,224 | 1,208 | 1,216 | 741,000 | 1,216 |
| 2006-05-29 | 1,241 | 1,242 | 1,198 | 1,207 | 1,104,000 | 1,207 |
| 2006-05-26 | 1,228 | 1,235 | 1,202 | 1,213 | 1,318,000 | 1,213 |
| 2006-05-25 | 1,200 | 1,218 | 1,196 | 1,208 | 1,070,000 | 1,208 |
| 2006-05-24 | 1,169 | 1,197 | 1,166 | 1,197 | 1,145,000 | 1,197 |
| 2006-05-23 | 1,186 | 1,196 | 1,166 | 1,174 | 2,141,000 | 1,174 |
| 2006-05-22 | 1,214 | 1,249 | 1,182 | 1,185 | 2,228,000 | 1,185 |
| 2006-05-19 | 1,198 | 1,232 | 1,193 | 1,225 | 1,654,000 | 1,225 |
| 2006-05-18 | 1,190 | 1,226 | 1,180 | 1,218 | 2,974,000 | 1,218 |
| 2006-05-17 | 1,225 | 1,260 | 1,222 | 1,250 | 2,861,000 | 1,250 |
| 2006-05-16 | 1,240 | 1,269 | 1,222 | 1,232 | 2,191,000 | 1,232 |
| 2006-05-15 | 1,217 | 1,250 | 1,216 | 1,244 | 1,613,000 | 1,244 |
| 2006-05-12 | 1,254 | 1,265 | 1,230 | 1,252 | 1,980,000 | 1,252 |
| 2006-05-11 | 1,313 | 1,330 | 1,283 | 1,291 | 1,562,000 | 1,291 |
| 2006-05-10 | 1,355 | 1,365 | 1,320 | 1,327 | 1,328,000 | 1,327 |
| 2006-05-09 | 1,352 | 1,370 | 1,352 | 1,365 | 926,000 | 1,365 |
| 2006-05-08 | 1,350 | 1,372 | 1,346 | 1,365 | 541,000 | 1,365 |
| 2006-05-02 | 1,335 | 1,352 | 1,327 | 1,347 | 621,000 | 1,347 |
| 2006-05-01 | 1,329 | 1,347 | 1,327 | 1,332 | 472,000 | 1,332 |
| 2006-04-28 | 1,377 | 1,379 | 1,318 | 1,337 | 1,162,000 | 1,337 |
| 2006-04-27 | 1,380 | 1,389 | 1,365 | 1,373 | 409,000 | 1,373 |
| 2006-04-26 | 1,359 | 1,386 | 1,349 | 1,369 | 650,000 | 1,369 |
| 2006-04-25 | 1,356 | 1,376 | 1,352 | 1,370 | 763,000 | 1,370 |
| 2006-04-24 | 1,381 | 1,392 | 1,345 | 1,350 | 939,000 | 1,350 |
| 2006-04-21 | 1,430 | 1,430 | 1,406 | 1,414 | 576,000 | 1,414 |
| 2006-04-20 | 1,434 | 1,446 | 1,413 | 1,429 | 822,000 | 1,429 |
| 2006-04-19 | 1,430 | 1,436 | 1,415 | 1,429 | 1,135,000 | 1,429 |
| 2006-04-18 | 1,382 | 1,431 | 1,370 | 1,426 | 1,678,000 | 1,426 |
| 2006-04-17 | 1,380 | 1,410 | 1,375 | 1,384 | 1,088,000 | 1,384 |
| 2006-04-14 | 1,395 | 1,395 | 1,350 | 1,383 | 1,185,000 | 1,383 |
| 2006-04-13 | 1,383 | 1,391 | 1,366 | 1,384 | 1,042,000 | 1,384 |
| 2006-04-12 | 1,365 | 1,392 | 1,361 | 1,382 | 1,969,000 | 1,382 |
| 2006-04-11 | 1,334 | 1,374 | 1,334 | 1,365 | 2,189,000 | 1,365 |
| 2006-04-10 | 1,310 | 1,320 | 1,302 | 1,314 | 531,000 | 1,314 |
| 2006-04-07 | 1,319 | 1,321 | 1,306 | 1,320 | 425,000 | 1,320 |
| 2006-04-06 | 1,325 | 1,325 | 1,300 | 1,312 | 836,000 | 1,312 |
| 2006-04-05 | 1,331 | 1,340 | 1,316 | 1,324 | 783,000 | 1,324 |
| 2006-04-04 | 1,315 | 1,324 | 1,299 | 1,306 | 1,165,000 | 1,306 |
| 2006-04-03 | 1,319 | 1,339 | 1,317 | 1,327 | 567,000 | 1,327 |
| 2006-03-31 | 1,320 | 1,330 | 1,308 | 1,319 | 671,000 | 1,319 |
| 2006-03-30 | 1,326 | 1,337 | 1,315 | 1,332 | 780,000 | 1,332 |
| 2006-03-29 | 1,299 | 1,346 | 1,282 | 1,339 | 1,254,000 | 1,339 |
| 2006-03-28 | 1,275 | 1,300 | 1,265 | 1,295 | 559,000 | 1,295 |
| 2006-03-27 | 1,264 | 1,305 | 1,264 | 1,288 | 988,000 | 1,288 |
| 2006-03-24 | 1,255 | 1,279 | 1,255 | 1,277 | 707,000 | 1,277 |
| 2006-03-23 | 1,247 | 1,273 | 1,247 | 1,253 | 888,000 | 1,253 |
| 2006-03-22 | 1,236 | 1,252 | 1,235 | 1,243 | 620,000 | 1,243 |
| 2006-03-20 | 1,194 | 1,242 | 1,193 | 1,238 | 531,000 | 1,238 |
| 2006-03-17 | 1,182 | 1,204 | 1,180 | 1,204 | 495,000 | 1,204 |
| 2006-03-16 | 1,210 | 1,229 | 1,177 | 1,190 | 1,256,000 | 1,190 |
| 2006-03-15 | 1,239 | 1,239 | 1,227 | 1,230 | 308,000 | 1,230 |
| 2006-03-14 | 1,234 | 1,246 | 1,227 | 1,230 | 456,000 | 1,230 |
| 2006-03-13 | 1,202 | 1,231 | 1,194 | 1,224 | 562,000 | 1,224 |
| 2006-03-10 | 1,192 | 1,216 | 1,174 | 1,182 | 2,838,000 | 1,182 |
| 2006-03-09 | 1,172 | 1,205 | 1,162 | 1,198 | 1,024,000 | 1,198 |
| 2006-03-08 | 1,188 | 1,188 | 1,153 | 1,160 | 946,000 | 1,160 |
| 2006-03-07 | 1,191 | 1,195 | 1,175 | 1,188 | 651,000 | 1,188 |
| 2006-03-06 | 1,175 | 1,192 | 1,171 | 1,192 | 495,000 | 1,192 |
| 2006-03-03 | 1,182 | 1,197 | 1,173 | 1,174 | 582,000 | 1,174 |
| 2006-03-02 | 1,198 | 1,202 | 1,184 | 1,191 | 418,000 | 1,191 |
| 2006-03-01 | 1,198 | 1,205 | 1,180 | 1,191 | 684,000 | 1,191 |
| 2006-02-28 | 1,215 | 1,223 | 1,193 | 1,223 | 716,000 | 1,223 |
| 2006-02-27 | 1,244 | 1,245 | 1,220 | 1,232 | 326,000 | 1,232 |
| 2006-02-24 | 1,230 | 1,230 | 1,205 | 1,224 | 590,000 | 1,224 |
| 2006-02-23 | 1,224 | 1,240 | 1,207 | 1,240 | 717,000 | 1,240 |
| 2006-02-22 | 1,208 | 1,228 | 1,188 | 1,215 | 1,004,000 | 1,215 |
| 2006-02-21 | 1,153 | 1,188 | 1,139 | 1,188 | 790,000 | 1,188 |
| 2006-02-20 | 1,185 | 1,199 | 1,125 | 1,133 | 1,545,000 | 1,133 |
| 2006-02-17 | 1,200 | 1,215 | 1,180 | 1,185 | 1,039,000 | 1,185 |
| 2006-02-16 | 1,213 | 1,214 | 1,189 | 1,200 | 853,000 | 1,200 |
| 2006-02-15 | 1,224 | 1,240 | 1,191 | 1,193 | 920,000 | 1,193 |
| 2006-02-14 | 1,189 | 1,210 | 1,167 | 1,204 | 931,000 | 1,204 |
| 2006-02-13 | 1,206 | 1,215 | 1,190 | 1,194 | 1,105,000 | 1,194 |
| 2006-02-10 | 1,249 | 1,260 | 1,188 | 1,206 | 1,950,000 | 1,206 |
| 2006-02-09 | 1,250 | 1,262 | 1,234 | 1,249 | 817,000 | 1,249 |
| 2006-02-08 | 1,284 | 1,286 | 1,246 | 1,246 | 841,000 | 1,246 |
| 2006-02-07 | 1,284 | 1,293 | 1,282 | 1,292 | 645,000 | 1,292 |
| 2006-02-06 | 1,280 | 1,296 | 1,276 | 1,294 | 1,073,000 | 1,294 |
| 2006-02-03 | 1,321 | 1,327 | 1,285 | 1,290 | 604,000 | 1,290 |
| 2006-02-02 | 1,310 | 1,334 | 1,305 | 1,321 | 598,000 | 1,321 |
| 2006-02-01 | 1,309 | 1,339 | 1,299 | 1,324 | 1,129,000 | 1,324 |
| 2006-01-31 | 1,299 | 1,312 | 1,281 | 1,304 | 971,000 | 1,304 |
| 2006-01-30 | 1,276 | 1,306 | 1,270 | 1,279 | 636,000 | 1,279 |
| 2006-01-27 | 1,241 | 1,260 | 1,236 | 1,260 | 586,000 | 1,260 |
| 2006-01-26 | 1,225 | 1,227 | 1,206 | 1,218 | 538,000 | 1,218 |
| 2006-01-25 | 1,211 | 1,227 | 1,200 | 1,212 | 685,000 | 1,212 |
| 2006-01-24 | 1,200 | 1,220 | 1,196 | 1,210 | 483,000 | 1,210 |
| 2006-01-23 | 1,210 | 1,220 | 1,198 | 1,200 | 722,000 | 1,200 |
| 2006-01-20 | 1,250 | 1,260 | 1,216 | 1,228 | 980,000 | 1,228 |
| 2006-01-19 | 1,200 | 1,261 | 1,200 | 1,245 | 1,303,000 | 1,245 |
| 2006-01-18 | 1,250 | 1,258 | 1,198 | 1,207 | 1,598,000 | 1,207 |
| 2006-01-17 | 1,331 | 1,331 | 1,276 | 1,278 | 957,000 | 1,278 |
| 2006-01-16 | 1,400 | 1,408 | 1,317 | 1,326 | 2,302,000 | 1,326 |
| 2006-01-13 | 1,301 | 1,313 | 1,284 | 1,298 | 1,463,000 | 1,298 |
| 2006-01-12 | 1,282 | 1,293 | 1,266 | 1,289 | 647,000 | 1,289 |
| 2006-01-11 | 1,286 | 1,289 | 1,250 | 1,272 | 1,414,000 | 1,272 |
| 2006-01-10 | 1,318 | 1,318 | 1,286 | 1,286 | 1,258,000 | 1,286 |
| 2006-01-06 | 1,321 | 1,330 | 1,310 | 1,318 | 961,000 | 1,318 |
| 2006-01-05 | 1,340 | 1,362 | 1,321 | 1,341 | 978,000 | 1,341 |
| 2006-01-04 | 1,297 | 1,333 | 1,297 | 1,314 | 535,000 | 1,314 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
