3571 (株)ソトー 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 | 1,231 | 1,240 | 1,224 | 1,239 | 6,700 | 1,239 |
| 2006-12-28 | 1,225 | 1,232 | 1,220 | 1,230 | 8,000 | 1,230 |
| 2006-12-27 | 1,215 | 1,225 | 1,211 | 1,225 | 12,000 | 1,225 |
| 2006-12-26 | 1,220 | 1,223 | 1,210 | 1,219 | 22,700 | 1,219 |
| 2006-12-25 | 1,222 | 1,236 | 1,222 | 1,223 | 25,300 | 1,223 |
| 2006-12-22 | 1,245 | 1,247 | 1,236 | 1,236 | 14,100 | 1,236 |
| 2006-12-21 | 1,250 | 1,250 | 1,243 | 1,247 | 12,600 | 1,247 |
| 2006-12-20 | 1,250 | 1,250 | 1,245 | 1,248 | 15,000 | 1,248 |
| 2006-12-19 | 1,244 | 1,250 | 1,239 | 1,239 | 10,900 | 1,239 |
| 2006-12-18 | 1,249 | 1,250 | 1,241 | 1,241 | 12,800 | 1,241 |
| 2006-12-15 | 1,247 | 1,249 | 1,238 | 1,246 | 10,600 | 1,246 |
| 2006-12-14 | 1,240 | 1,247 | 1,235 | 1,247 | 12,700 | 1,247 |
| 2006-12-13 | 1,248 | 1,250 | 1,241 | 1,249 | 9,400 | 1,249 |
| 2006-12-12 | 1,249 | 1,250 | 1,240 | 1,240 | 16,100 | 1,240 |
| 2006-12-11 | 1,230 | 1,248 | 1,226 | 1,240 | 9,400 | 1,240 |
| 2006-12-08 | 1,225 | 1,240 | 1,224 | 1,227 | 15,300 | 1,227 |
| 2006-12-07 | 1,237 | 1,245 | 1,222 | 1,222 | 20,200 | 1,222 |
| 2006-12-06 | 1,221 | 1,240 | 1,221 | 1,237 | 13,600 | 1,237 |
| 2006-12-05 | 1,205 | 1,233 | 1,194 | 1,223 | 29,600 | 1,223 |
| 2006-12-04 | 1,198 | 1,205 | 1,198 | 1,199 | 13,500 | 1,199 |
| 2006-12-01 | 1,200 | 1,200 | 1,192 | 1,200 | 14,100 | 1,200 |
| 2006-11-30 | 1,200 | 1,200 | 1,197 | 1,197 | 9,700 | 1,197 |
| 2006-11-29 | 1,195 | 1,200 | 1,182 | 1,199 | 4,800 | 1,199 |
| 2006-11-28 | 1,198 | 1,198 | 1,170 | 1,195 | 6,800 | 1,195 |
| 2006-11-27 | 1,157 | 1,190 | 1,152 | 1,190 | 8,700 | 1,190 |
| 2006-11-24 | 1,155 | 1,157 | 1,150 | 1,150 | 9,100 | 1,150 |
| 2006-11-22 | 1,160 | 1,165 | 1,151 | 1,156 | 16,900 | 1,156 |
| 2006-11-21 | 1,174 | 1,190 | 1,171 | 1,180 | 15,300 | 1,180 |
| 2006-11-20 | 1,222 | 1,223 | 1,171 | 1,179 | 23,500 | 1,179 |
| 2006-11-17 | 1,230 | 1,230 | 1,220 | 1,220 | 13,400 | 1,220 |
| 2006-11-16 | 1,230 | 1,230 | 1,223 | 1,223 | 6,100 | 1,223 |
| 2006-11-15 | 1,230 | 1,230 | 1,220 | 1,223 | 10,300 | 1,223 |
| 2006-11-14 | 1,201 | 1,220 | 1,200 | 1,220 | 22,800 | 1,220 |
| 2006-11-13 | 1,223 | 1,223 | 1,217 | 1,217 | 8,000 | 1,217 |
| 2006-11-10 | 1,240 | 1,240 | 1,222 | 1,222 | 1,800 | 1,222 |
| 2006-11-09 | 1,230 | 1,250 | 1,218 | 1,220 | 8,400 | 1,220 |
| 2006-11-08 | 1,238 | 1,238 | 1,228 | 1,230 | 10,300 | 1,230 |
| 2006-11-07 | 1,257 | 1,257 | 1,232 | 1,243 | 10,400 | 1,243 |
| 2006-11-06 | 1,250 | 1,270 | 1,250 | 1,257 | 11,200 | 1,257 |
| 2006-11-02 | 1,260 | 1,260 | 1,248 | 1,253 | 7,900 | 1,253 |
| 2006-11-01 | 1,265 | 1,265 | 1,262 | 1,265 | 6,500 | 1,265 |
| 2006-10-31 | 1,275 | 1,283 | 1,263 | 1,263 | 8,000 | 1,263 |
| 2006-10-30 | 1,293 | 1,293 | 1,280 | 1,286 | 6,200 | 1,286 |
| 2006-10-27 | 1,300 | 1,300 | 1,290 | 1,291 | 7,500 | 1,291 |
| 2006-10-26 | 1,285 | 1,299 | 1,285 | 1,299 | 6,700 | 1,299 |
| 2006-10-25 | 1,286 | 1,300 | 1,285 | 1,286 | 14,900 | 1,286 |
| 2006-10-24 | 1,296 | 1,299 | 1,296 | 1,297 | 8,200 | 1,297 |
| 2006-10-23 | 1,299 | 1,299 | 1,280 | 1,295 | 9,900 | 1,295 |
| 2006-10-20 | 1,279 | 1,299 | 1,279 | 1,299 | 13,900 | 1,299 |
| 2006-10-19 | 1,281 | 1,300 | 1,281 | 1,299 | 19,900 | 1,299 |
| 2006-10-18 | 1,257 | 1,279 | 1,247 | 1,273 | 6,700 | 1,273 |
| 2006-10-17 | 1,242 | 1,252 | 1,242 | 1,247 | 7,300 | 1,247 |
| 2006-10-16 | 1,239 | 1,242 | 1,232 | 1,242 | 15,400 | 1,242 |
| 2006-10-13 | 1,232 | 1,249 | 1,230 | 1,238 | 15,900 | 1,238 |
| 2006-10-12 | 1,251 | 1,255 | 1,240 | 1,240 | 14,200 | 1,240 |
| 2006-10-11 | 1,257 | 1,261 | 1,250 | 1,250 | 12,100 | 1,250 |
| 2006-10-10 | 1,255 | 1,265 | 1,250 | 1,250 | 28,500 | 1,250 |
| 2006-10-06 | 1,260 | 1,265 | 1,255 | 1,255 | 15,800 | 1,255 |
| 2006-10-05 | 1,264 | 1,272 | 1,262 | 1,263 | 10,800 | 1,263 |
| 2006-10-04 | 1,265 | 1,266 | 1,262 | 1,262 | 14,800 | 1,262 |
| 2006-10-03 | 1,262 | 1,264 | 1,262 | 1,263 | 11,700 | 1,263 |
| 2006-10-02 | 1,263 | 1,263 | 1,252 | 1,262 | 17,400 | 1,262 |
| 2006-09-29 | 1,257 | 1,262 | 1,250 | 1,262 | 13,500 | 1,262 |
| 2006-09-28 | 1,242 | 1,259 | 1,240 | 1,259 | 15,900 | 1,259 |
| 2006-09-27 | 1,241 | 1,260 | 1,230 | 1,243 | 30,700 | 1,243 |
| 2006-09-26 | 1,310 | 1,330 | 1,240 | 1,262 | 27,200 | 1,262 |
| 2006-09-25 | 1,375 | 1,375 | 1,310 | 1,349 | 29,800 | 1,349 |
| 2006-09-22 | 1,375 | 1,384 | 1,375 | 1,380 | 23,600 | 1,380 |
| 2006-09-21 | 1,395 | 1,395 | 1,376 | 1,393 | 17,700 | 1,393 |
| 2006-09-20 | 1,408 | 1,408 | 1,395 | 1,395 | 22,700 | 1,395 |
| 2006-09-19 | 1,410 | 1,412 | 1,405 | 1,405 | 13,500 | 1,405 |
| 2006-09-15 | 1,420 | 1,420 | 1,405 | 1,405 | 11,400 | 1,405 |
| 2006-09-14 | 1,410 | 1,411 | 1,401 | 1,409 | 12,500 | 1,409 |
| 2006-09-13 | 1,412 | 1,420 | 1,401 | 1,401 | 25,300 | 1,401 |
| 2006-09-12 | 1,418 | 1,420 | 1,410 | 1,410 | 24,000 | 1,410 |
| 2006-09-11 | 1,418 | 1,433 | 1,418 | 1,418 | 37,300 | 1,418 |
| 2006-09-08 | 1,398 | 1,414 | 1,396 | 1,413 | 17,900 | 1,413 |
| 2006-09-07 | 1,399 | 1,400 | 1,393 | 1,400 | 14,500 | 1,400 |
| 2006-09-06 | 1,381 | 1,400 | 1,370 | 1,398 | 35,700 | 1,398 |
| 2006-09-05 | 1,370 | 1,375 | 1,365 | 1,375 | 13,400 | 1,375 |
| 2006-09-04 | 1,360 | 1,371 | 1,358 | 1,369 | 15,700 | 1,369 |
| 2006-09-01 | 1,359 | 1,360 | 1,351 | 1,356 | 12,000 | 1,356 |
| 2006-08-31 | 1,348 | 1,360 | 1,348 | 1,350 | 12,500 | 1,350 |
| 2006-08-30 | 1,359 | 1,359 | 1,345 | 1,350 | 10,000 | 1,350 |
| 2006-08-29 | 1,360 | 1,360 | 1,351 | 1,360 | 10,800 | 1,360 |
| 2006-08-28 | 1,360 | 1,361 | 1,345 | 1,351 | 18,700 | 1,351 |
| 2006-08-25 | 1,361 | 1,365 | 1,355 | 1,355 | 21,900 | 1,355 |
| 2006-08-24 | 1,363 | 1,363 | 1,340 | 1,359 | 11,300 | 1,359 |
| 2006-08-23 | 1,358 | 1,370 | 1,335 | 1,363 | 30,600 | 1,363 |
| 2006-08-22 | 1,351 | 1,365 | 1,350 | 1,358 | 14,700 | 1,358 |
| 2006-08-21 | 1,370 | 1,378 | 1,350 | 1,350 | 37,100 | 1,350 |
| 2006-08-18 | 1,384 | 1,389 | 1,367 | 1,368 | 53,800 | 1,368 |
| 2006-08-17 | 1,328 | 1,394 | 1,328 | 1,384 | 62,600 | 1,384 |
| 2006-08-16 | 1,326 | 1,332 | 1,320 | 1,328 | 26,800 | 1,328 |
| 2006-08-15 | 1,320 | 1,328 | 1,310 | 1,328 | 14,000 | 1,328 |
| 2006-08-14 | 1,320 | 1,320 | 1,310 | 1,320 | 13,700 | 1,320 |
| 2006-08-11 | 1,320 | 1,320 | 1,316 | 1,316 | 27,700 | 1,316 |
| 2006-08-10 | 1,318 | 1,319 | 1,316 | 1,318 | 15,500 | 1,318 |
| 2006-08-09 | 1,320 | 1,320 | 1,314 | 1,318 | 9,400 | 1,318 |
| 2006-08-08 | 1,328 | 1,330 | 1,310 | 1,310 | 26,900 | 1,310 |
| 2006-08-07 | 1,320 | 1,330 | 1,316 | 1,319 | 21,700 | 1,319 |
| 2006-08-04 | 1,310 | 1,320 | 1,302 | 1,320 | 13,100 | 1,320 |
| 2006-08-03 | 1,315 | 1,319 | 1,300 | 1,305 | 30,800 | 1,305 |
| 2006-08-02 | 1,326 | 1,330 | 1,312 | 1,315 | 32,900 | 1,315 |
| 2006-08-01 | 1,295 | 1,310 | 1,280 | 1,310 | 41,900 | 1,310 |
| 2006-07-31 | 1,265 | 1,280 | 1,265 | 1,278 | 34,000 | 1,278 |
| 2006-07-28 | 1,267 | 1,270 | 1,261 | 1,261 | 11,500 | 1,261 |
| 2006-07-27 | 1,260 | 1,268 | 1,260 | 1,267 | 12,500 | 1,267 |
| 2006-07-26 | 1,270 | 1,273 | 1,260 | 1,260 | 15,300 | 1,260 |
| 2006-07-25 | 1,260 | 1,270 | 1,260 | 1,266 | 20,200 | 1,266 |
| 2006-07-24 | 1,245 | 1,260 | 1,244 | 1,252 | 17,800 | 1,252 |
| 2006-07-21 | 1,268 | 1,268 | 1,236 | 1,248 | 19,700 | 1,248 |
| 2006-07-20 | 1,214 | 1,240 | 1,214 | 1,228 | 15,100 | 1,228 |
| 2006-07-19 | 1,202 | 1,216 | 1,202 | 1,212 | 15,500 | 1,212 |
| 2006-07-18 | 1,265 | 1,265 | 1,201 | 1,201 | 41,800 | 1,201 |
| 2006-07-14 | 1,270 | 1,270 | 1,265 | 1,265 | 19,500 | 1,265 |
| 2006-07-13 | 1,271 | 1,274 | 1,270 | 1,270 | 13,800 | 1,270 |
| 2006-07-12 | 1,274 | 1,280 | 1,270 | 1,275 | 13,500 | 1,275 |
| 2006-07-11 | 1,282 | 1,283 | 1,275 | 1,278 | 21,800 | 1,278 |
| 2006-07-10 | 1,280 | 1,282 | 1,270 | 1,280 | 22,800 | 1,280 |
| 2006-07-07 | 1,284 | 1,284 | 1,280 | 1,281 | 18,600 | 1,281 |
| 2006-07-06 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 | 1,280 |
| 2006-07-05 | 1,270 | 1,281 | 1,268 | 1,280 | 26,400 | 1,280 |
| 2006-07-04 | 1,276 | 1,284 | 1,270 | 1,273 | 34,200 | 1,273 |
| 2006-07-03 | 1,289 | 1,289 | 1,270 | 1,276 | 58,200 | 1,276 |
| 2006-06-30 | 1,288 | 1,288 | 1,281 | 1,283 | 8,100 | 1,283 |
| 2006-06-29 | 1,281 | 1,285 | 1,278 | 1,284 | 18,500 | 1,284 |
| 2006-06-28 | 1,284 | 1,285 | 1,278 | 1,284 | 18,900 | 1,284 |
| 2006-06-27 | 1,280 | 1,295 | 1,276 | 1,283 | 27,400 | 1,283 |
| 2006-06-26 | 1,276 | 1,283 | 1,276 | 1,280 | 20,600 | 1,280 |
| 2006-06-23 | 1,280 | 1,286 | 1,276 | 1,276 | 21,700 | 1,276 |
| 2006-06-22 | 1,291 | 1,292 | 1,280 | 1,280 | 29,300 | 1,280 |
| 2006-06-21 | 1,282 | 1,290 | 1,280 | 1,289 | 27,000 | 1,289 |
| 2006-06-20 | 1,280 | 1,288 | 1,270 | 1,282 | 20,300 | 1,282 |
| 2006-06-19 | 1,285 | 1,289 | 1,278 | 1,280 | 26,000 | 1,280 |
| 2006-06-16 | 1,270 | 1,297 | 1,270 | 1,276 | 43,700 | 1,276 |
| 2006-06-15 | 1,256 | 1,295 | 1,256 | 1,260 | 33,900 | 1,260 |
| 2006-06-14 | 1,261 | 1,265 | 1,250 | 1,256 | 38,900 | 1,256 |
| 2006-06-13 | 1,283 | 1,286 | 1,262 | 1,262 | 31,400 | 1,262 |
| 2006-06-12 | 1,251 | 1,284 | 1,251 | 1,283 | 20,500 | 1,283 |
| 2006-06-09 | 1,250 | 1,280 | 1,245 | 1,270 | 42,000 | 1,270 |
| 2006-06-08 | 1,250 | 1,269 | 1,240 | 1,251 | 44,700 | 1,251 |
| 2006-06-07 | 1,269 | 1,299 | 1,269 | 1,276 | 29,700 | 1,276 |
| 2006-06-06 | 1,296 | 1,310 | 1,253 | 1,269 | 55,100 | 1,269 |
| 2006-06-05 | 1,299 | 1,310 | 1,277 | 1,295 | 37,500 | 1,295 |
| 2006-06-02 | 1,300 | 1,320 | 1,260 | 1,319 | 70,800 | 1,319 |
| 2006-06-01 | 1,302 | 1,318 | 1,300 | 1,300 | 37,500 | 1,300 |
| 2006-05-31 | 1,300 | 1,324 | 1,300 | 1,301 | 30,300 | 1,301 |
| 2006-05-30 | 1,311 | 1,334 | 1,310 | 1,330 | 44,500 | 1,330 |
| 2006-05-29 | 1,300 | 1,334 | 1,300 | 1,330 | 40,600 | 1,330 |
| 2006-05-26 | 1,285 | 1,309 | 1,281 | 1,297 | 39,900 | 1,297 |
| 2006-05-25 | 1,249 | 1,310 | 1,243 | 1,303 | 64,900 | 1,303 |
| 2006-05-24 | 1,229 | 1,247 | 1,229 | 1,237 | 54,200 | 1,237 |
| 2006-05-23 | 1,234 | 1,234 | 1,216 | 1,229 | 80,900 | 1,229 |
| 2006-05-22 | 1,178 | 1,250 | 1,172 | 1,235 | 131,100 | 1,235 |
| 2006-05-19 | 1,055 | 1,140 | 1,055 | 1,138 | 69,100 | 1,138 |
| 2006-05-18 | 1,096 | 1,098 | 1,051 | 1,080 | 115,200 | 1,080 |
| 2006-05-17 | 1,160 | 1,169 | 1,131 | 1,137 | 27,600 | 1,137 |
| 2006-05-16 | 1,200 | 1,204 | 1,180 | 1,180 | 45,100 | 1,180 |
| 2006-05-15 | 1,210 | 1,210 | 1,200 | 1,202 | 32,900 | 1,202 |
| 2006-05-12 | 1,230 | 1,230 | 1,205 | 1,210 | 20,300 | 1,210 |
| 2006-05-11 | 1,249 | 1,249 | 1,230 | 1,230 | 23,200 | 1,230 |
| 2006-05-10 | 1,249 | 1,250 | 1,240 | 1,240 | 29,500 | 1,240 |
| 2006-05-09 | 1,246 | 1,254 | 1,236 | 1,242 | 40,400 | 1,242 |
| 2006-05-08 | 1,235 | 1,253 | 1,235 | 1,236 | 53,700 | 1,236 |
| 2006-05-02 | 1,220 | 1,236 | 1,210 | 1,234 | 46,900 | 1,234 |
| 2006-05-01 | 1,220 | 1,221 | 1,200 | 1,220 | 43,100 | 1,220 |
| 2006-04-28 | 1,217 | 1,221 | 1,205 | 1,217 | 42,900 | 1,217 |
| 2006-04-27 | 1,254 | 1,254 | 1,230 | 1,234 | 55,300 | 1,234 |
| 2006-04-26 | 1,250 | 1,260 | 1,221 | 1,254 | 105,400 | 1,254 |
| 2006-04-25 | 1,199 | 1,220 | 1,120 | 1,201 | 333,800 | 1,201 |
| 2006-04-24 | 1,242 | 1,250 | 1,180 | 1,197 | 234,800 | 1,197 |
| 2006-04-21 | 1,347 | 1,364 | 1,301 | 1,328 | 203,100 | 1,328 |
| 2006-04-20 | 1,396 | 1,400 | 1,350 | 1,382 | 159,200 | 1,382 |
| 2006-04-19 | 1,412 | 1,425 | 1,398 | 1,405 | 102,200 | 1,405 |
| 2006-04-18 | 1,430 | 1,432 | 1,401 | 1,419 | 105,600 | 1,419 |
| 2006-04-17 | 1,485 | 1,488 | 1,450 | 1,452 | 91,600 | 1,452 |
| 2006-04-14 | 1,516 | 1,516 | 1,485 | 1,488 | 61,000 | 1,488 |
| 2006-04-13 | 1,510 | 1,511 | 1,496 | 1,498 | 59,900 | 1,498 |
| 2006-04-12 | 1,530 | 1,537 | 1,506 | 1,506 | 69,700 | 1,506 |
| 2006-04-11 | 1,537 | 1,540 | 1,531 | 1,531 | 34,800 | 1,531 |
| 2006-04-10 | 1,535 | 1,547 | 1,534 | 1,535 | 72,500 | 1,535 |
| 2006-04-07 | 1,550 | 1,554 | 1,530 | 1,534 | 99,800 | 1,534 |
| 2006-04-06 | 1,580 | 1,585 | 1,550 | 1,554 | 123,800 | 1,554 |
| 2006-04-05 | 1,550 | 1,579 | 1,550 | 1,574 | 188,200 | 1,574 |
| 2006-04-04 | 1,528 | 1,545 | 1,522 | 1,544 | 139,400 | 1,544 |
| 2006-04-03 | 1,497 | 1,526 | 1,495 | 1,518 | 190,700 | 1,518 |
| 2006-03-31 | 1,506 | 1,508 | 1,480 | 1,481 | 280,400 | 1,481 |
| 2006-03-30 | 1,525 | 1,539 | 1,506 | 1,511 | 205,800 | 1,511 |
| 2006-03-29 | 1,546 | 1,566 | 1,510 | 1,525 | 455,200 | 1,525 |
| 2006-03-28 | 1,476 | 1,583 | 1,476 | 1,576 | 761,700 | 1,576 |
| 2006-03-27 | 1,845 | 1,846 | 1,755 | 1,811 | 542,500 | 1,811 |
| 2006-03-24 | 1,861 | 1,861 | 1,847 | 1,848 | 315,900 | 1,848 |
| 2006-03-23 | 1,865 | 1,867 | 1,860 | 1,861 | 226,000 | 1,861 |
| 2006-03-22 | 1,861 | 1,865 | 1,860 | 1,864 | 191,300 | 1,864 |
| 2006-03-20 | 1,855 | 1,862 | 1,852 | 1,860 | 174,300 | 1,860 |
| 2006-03-17 | 1,860 | 1,860 | 1,855 | 1,855 | 86,400 | 1,855 |
| 2006-03-16 | 1,860 | 1,870 | 1,856 | 1,863 | 57,600 | 1,863 |
| 2006-03-15 | 1,850 | 1,865 | 1,850 | 1,863 | 66,700 | 1,863 |
| 2006-03-14 | 1,878 | 1,878 | 1,848 | 1,858 | 86,500 | 1,858 |
| 2006-03-13 | 1,855 | 1,880 | 1,855 | 1,879 | 99,000 | 1,879 |
| 2006-03-10 | 1,830 | 1,850 | 1,823 | 1,849 | 84,600 | 1,849 |
| 2006-03-09 | 1,835 | 1,835 | 1,828 | 1,832 | 54,400 | 1,832 |
| 2006-03-08 | 1,850 | 1,854 | 1,836 | 1,841 | 55,800 | 1,841 |
| 2006-03-07 | 1,870 | 1,870 | 1,845 | 1,855 | 33,300 | 1,855 |
| 2006-03-06 | 1,881 | 1,881 | 1,840 | 1,860 | 55,900 | 1,860 |
| 2006-03-03 | 1,890 | 1,896 | 1,878 | 1,889 | 40,600 | 1,889 |
| 2006-03-02 | 1,898 | 1,899 | 1,890 | 1,891 | 40,700 | 1,891 |
| 2006-03-01 | 1,892 | 1,895 | 1,890 | 1,892 | 34,300 | 1,892 |
| 2006-02-28 | 1,898 | 1,898 | 1,890 | 1,892 | 28,800 | 1,892 |
| 2006-02-27 | 1,898 | 1,899 | 1,885 | 1,891 | 39,300 | 1,891 |
| 2006-02-24 | 1,875 | 1,890 | 1,872 | 1,890 | 32,400 | 1,890 |
| 2006-02-23 | 1,840 | 1,898 | 1,840 | 1,887 | 40,700 | 1,887 |
| 2006-02-22 | 1,821 | 1,834 | 1,819 | 1,834 | 18,900 | 1,834 |
| 2006-02-21 | 1,800 | 1,819 | 1,800 | 1,815 | 57,700 | 1,815 |
| 2006-02-20 | 1,855 | 1,855 | 1,802 | 1,812 | 45,500 | 1,812 |
| 2006-02-17 | 1,875 | 1,887 | 1,855 | 1,855 | 26,300 | 1,855 |
| 2006-02-16 | 1,889 | 1,889 | 1,865 | 1,865 | 11,100 | 1,865 |
| 2006-02-15 | 1,900 | 1,903 | 1,860 | 1,889 | 113,000 | 1,889 |
| 2006-02-14 | 1,820 | 1,855 | 1,803 | 1,855 | 55,900 | 1,855 |
| 2006-02-13 | 1,900 | 1,901 | 1,840 | 1,845 | 71,200 | 1,845 |
| 2006-02-10 | 1,908 | 1,908 | 1,895 | 1,901 | 86,200 | 1,901 |
| 2006-02-09 | 1,907 | 1,913 | 1,901 | 1,908 | 21,700 | 1,908 |
| 2006-02-08 | 1,915 | 1,915 | 1,905 | 1,913 | 34,300 | 1,913 |
| 2006-02-07 | 1,910 | 1,915 | 1,908 | 1,915 | 48,300 | 1,915 |
| 2006-02-06 | 1,900 | 1,913 | 1,900 | 1,912 | 39,100 | 1,912 |
| 2006-02-03 | 1,911 | 1,916 | 1,904 | 1,904 | 57,000 | 1,904 |
| 2006-02-02 | 1,915 | 1,922 | 1,900 | 1,912 | 59,600 | 1,912 |
| 2006-02-01 | 1,934 | 1,934 | 1,900 | 1,915 | 73,300 | 1,915 |
| 2006-01-31 | 1,929 | 1,936 | 1,926 | 1,932 | 102,000 | 1,932 |
| 2006-01-30 | 1,930 | 1,930 | 1,910 | 1,920 | 73,000 | 1,920 |
| 2006-01-27 | 1,888 | 1,898 | 1,888 | 1,897 | 37,000 | 1,897 |
| 2006-01-26 | 1,889 | 1,889 | 1,873 | 1,886 | 19,000 | 1,886 |
| 2006-01-25 | 1,866 | 1,874 | 1,865 | 1,866 | 32,000 | 1,866 |
| 2006-01-24 | 1,850 | 1,865 | 1,850 | 1,863 | 41,000 | 1,863 |
| 2006-01-23 | 1,900 | 1,900 | 1,872 | 1,872 | 50,000 | 1,872 |
| 2006-01-20 | 1,900 | 1,920 | 1,870 | 1,889 | 73,000 | 1,889 |
| 2006-01-19 | 1,777 | 1,885 | 1,772 | 1,870 | 112,000 | 1,870 |
| 2006-01-18 | 1,862 | 1,862 | 1,751 | 1,819 | 171,000 | 1,819 |
| 2006-01-17 | 1,900 | 1,901 | 1,850 | 1,878 | 129,000 | 1,878 |
| 2006-01-16 | 1,930 | 1,930 | 1,905 | 1,905 | 72,000 | 1,905 |
| 2006-01-13 | 1,940 | 1,940 | 1,930 | 1,930 | 57,000 | 1,930 |
| 2006-01-12 | 1,945 | 1,948 | 1,938 | 1,945 | 52,000 | 1,945 |
| 2006-01-11 | 1,949 | 1,950 | 1,933 | 1,936 | 76,000 | 1,936 |
| 2006-01-10 | 1,913 | 1,939 | 1,913 | 1,936 | 91,000 | 1,936 |
| 2006-01-06 | 1,900 | 1,910 | 1,898 | 1,903 | 112,000 | 1,903 |
| 2006-01-05 | 1,840 | 1,880 | 1,840 | 1,880 | 146,000 | 1,880 |
| 2006-01-04 | 1,855 | 1,857 | 1,842 | 1,850 | 48,000 | 1,850 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
