3951 朝日印刷(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 | 1,181 | 1,160 | 1,180 | 3,100 | 590 |
| 2006-12-28 | 1,150 | 1,160 | 1,150 | 1,150 | 1,500 | 575 |
| 2006-12-27 | 1,150 | 1,151 | 1,150 | 1,150 | 1,800 | 575 |
| 2006-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 575 |
| 2006-12-25 | 1,150 | 1,170 | 1,150 | 1,150 | 4,400 | 575 |
| 2006-12-22 | 1,150 | 1,151 | 1,150 | 1,150 | 3,800 | 575 |
| 2006-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2006-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2006-12-19 | 1,168 | 1,168 | 1,150 | 1,150 | 4,600 | 575 |
| 2006-12-18 | 1,169 | 1,169 | 1,152 | 1,167 | 1,500 | 583.50 |
| 2006-12-15 | 1,187 | 1,187 | 1,150 | 1,150 | 10,000 | 575 |
| 2006-12-14 | 1,152 | 1,180 | 1,151 | 1,180 | 2,400 | 590 |
| 2006-12-13 | 1,153 | 1,165 | 1,153 | 1,156 | 1,100 | 578 |
| 2006-12-12 | 1,150 | 1,160 | 1,150 | 1,151 | 1,600 | 575.50 |
| 2006-12-11 | 1,150 | 1,175 | 1,137 | 1,150 | 2,400 | 575 |
| 2006-12-08 | 1,150 | 1,185 | 1,130 | 1,150 | 16,600 | 575 |
| 2006-12-07 | 1,112 | 1,125 | 1,110 | 1,125 | 2,900 | 562.50 |
| 2006-12-06 | 1,112 | 1,113 | 1,106 | 1,113 | 1,400 | 556.50 |
| 2006-12-05 | 1,136 | 1,136 | 1,105 | 1,130 | 2,400 | 565 |
| 2006-12-04 | 1,092 | 1,125 | 1,092 | 1,125 | 2,200 | 562.50 |
| 2006-12-01 | 1,080 | 1,093 | 1,080 | 1,092 | 3,400 | 546 |
| 2006-11-30 | 1,075 | 1,084 | 1,075 | 1,080 | 4,900 | 540 |
| 2006-11-29 | 1,070 | 1,070 | 1,065 | 1,065 | 2,700 | 532.50 |
| 2006-11-28 | 1,067 | 1,072 | 1,050 | 1,072 | 1,600 | 536 |
| 2006-11-27 | 1,070 | 1,070 | 1,065 | 1,070 | 2,400 | 535 |
| 2006-11-24 | 1,060 | 1,070 | 1,060 | 1,070 | 2,800 | 535 |
| 2006-11-22 | 1,040 | 1,049 | 1,040 | 1,049 | 4,100 | 524.50 |
| 2006-11-21 | 1,020 | 1,040 | 1,020 | 1,040 | 3,500 | 520 |
| 2006-11-20 | 1,047 | 1,047 | 1,020 | 1,029 | 2,100 | 514.50 |
| 2006-11-17 | 1,041 | 1,050 | 1,031 | 1,050 | 2,200 | 525 |
| 2006-11-16 | 1,043 | 1,046 | 1,041 | 1,046 | 2,000 | 523 |
| 2006-11-15 | 1,055 | 1,055 | 1,040 | 1,040 | 7,300 | 520 |
| 2006-11-14 | 1,029 | 1,040 | 1,025 | 1,040 | 10,300 | 520 |
| 2006-11-13 | 1,030 | 1,030 | 1,015 | 1,022 | 9,800 | 511 |
| 2006-11-10 | 1,044 | 1,052 | 1,022 | 1,022 | 14,100 | 511 |
| 2006-11-09 | 1,048 | 1,050 | 1,040 | 1,043 | 4,300 | 521.50 |
| 2006-11-08 | 1,022 | 1,050 | 1,022 | 1,050 | 8,000 | 525 |
| 2006-11-07 | 1,063 | 1,066 | 1,050 | 1,062 | 5,900 | 531 |
| 2006-11-06 | 1,065 | 1,065 | 1,056 | 1,060 | 2,300 | 530 |
| 2006-11-02 | 1,073 | 1,073 | 1,030 | 1,045 | 12,500 | 522.50 |
| 2006-11-01 | 1,079 | 1,094 | 1,073 | 1,093 | 6,100 | 546.50 |
| 2006-10-31 | 1,062 | 1,078 | 1,061 | 1,068 | 2,700 | 534 |
| 2006-10-30 | 1,053 | 1,057 | 1,040 | 1,057 | 4,200 | 528.50 |
| 2006-10-27 | 1,043 | 1,051 | 1,040 | 1,050 | 4,000 | 525 |
| 2006-10-26 | 1,038 | 1,038 | 1,030 | 1,034 | 3,800 | 517 |
| 2006-10-25 | 1,030 | 1,030 | 1,011 | 1,029 | 5,500 | 514.50 |
| 2006-10-24 | 1,010 | 1,018 | 1,002 | 1,018 | 6,000 | 509 |
| 2006-10-23 | 1,015 | 1,019 | 1,006 | 1,015 | 7,000 | 507.50 |
| 2006-10-20 | 990 | 1,010 | 982 | 990 | 12,100 | 495 |
| 2006-10-19 | 1,001 | 1,010 | 981 | 981 | 12,000 | 490.50 |
| 2006-10-18 | 997 | 1,000 | 981 | 1,000 | 6,800 | 500 |
| 2006-10-17 | 1,018 | 1,018 | 995 | 1,000 | 7,900 | 500 |
| 2006-10-16 | 1,030 | 1,030 | 1,006 | 1,014 | 14,300 | 507 |
| 2006-10-13 | 981 | 1,012 | 981 | 1,012 | 9,600 | 506 |
| 2006-10-12 | 956 | 980 | 956 | 975 | 9,700 | 487.50 |
| 2006-10-11 | 1,016 | 1,016 | 956 | 956 | 23,700 | 478 |
| 2006-10-10 | 1,022 | 1,025 | 990 | 1,011 | 21,300 | 505.50 |
| 2006-10-06 | 1,065 | 1,065 | 1,003 | 1,015 | 43,400 | 507.50 |
| 2006-10-05 | 1,102 | 1,104 | 1,080 | 1,088 | 5,300 | 544 |
| 2006-10-04 | 1,100 | 1,119 | 1,100 | 1,100 | 3,800 | 550 |
| 2006-10-03 | 1,136 | 1,150 | 1,090 | 1,110 | 9,800 | 555 |
| 2006-10-02 | 1,135 | 1,150 | 1,135 | 1,140 | 600 | 570 |
| 2006-09-29 | 1,128 | 1,131 | 1,121 | 1,131 | 2,100 | 565.50 |
| 2006-09-28 | 1,110 | 1,135 | 1,110 | 1,126 | 3,600 | 563 |
| 2006-09-27 | 1,161 | 1,173 | 1,150 | 1,150 | 2,000 | 575 |
| 2006-09-26 | 1,180 | 1,180 | 1,131 | 1,160 | 1,800 | 580 |
| 2006-09-25 | 1,194 | 1,194 | 1,190 | 1,190 | 1,400 | 595 |
| 2006-09-22 | 1,191 | 1,195 | 1,190 | 1,190 | 1,500 | 595 |
| 2006-09-21 | 1,199 | 1,199 | 1,193 | 1,193 | 500 | 596.50 |
| 2006-09-20 | 1,199 | 1,200 | 1,195 | 1,195 | 600 | 597.50 |
| 2006-09-19 | 1,200 | 1,200 | 1,199 | 1,199 | 1,400 | 599.50 |
| 2006-09-15 | 1,200 | 1,200 | 1,190 | 1,190 | 8,200 | 595 |
| 2006-09-14 | 1,171 | 1,190 | 1,171 | 1,190 | 12,900 | 595 |
| 2006-09-13 | 1,190 | 1,191 | 1,190 | 1,190 | 2,100 | 595 |
| 2006-09-12 | 1,179 | 1,200 | 1,175 | 1,195 | 4,700 | 597.50 |
| 2006-09-11 | 1,172 | 1,190 | 1,172 | 1,180 | 7,000 | 590 |
| 2006-09-08 | 1,190 | 1,202 | 1,190 | 1,200 | 1,600 | 600 |
| 2006-09-07 | 1,201 | 1,203 | 1,200 | 1,200 | 1,900 | 600 |
| 2006-09-06 | 1,199 | 1,200 | 1,198 | 1,200 | 8,200 | 600 |
| 2006-09-05 | 1,197 | 1,199 | 1,195 | 1,199 | 3,200 | 599.50 |
| 2006-09-04 | 1,196 | 1,196 | 1,191 | 1,195 | 600 | 597.50 |
| 2006-09-01 | 1,195 | 1,195 | 1,186 | 1,187 | 1,000 | 593.50 |
| 2006-08-31 | 1,186 | 1,190 | 1,184 | 1,184 | 2,900 | 592 |
| 2006-08-30 | 1,190 | 1,190 | 1,186 | 1,187 | 700 | 593.50 |
| 2006-08-29 | 1,199 | 1,199 | 1,186 | 1,186 | 1,300 | 593 |
| 2006-08-28 | 1,199 | 1,199 | 1,194 | 1,194 | 3,700 | 597 |
| 2006-08-25 | 1,195 | 1,195 | 1,192 | 1,194 | 7,100 | 597 |
| 2006-08-24 | 1,185 | 1,190 | 1,185 | 1,190 | 3,200 | 595 |
| 2006-08-23 | 1,177 | 1,189 | 1,177 | 1,189 | 500 | 594.50 |
| 2006-08-22 | 1,177 | 1,187 | 1,175 | 1,187 | 1,000 | 593.50 |
| 2006-08-21 | 1,185 | 1,185 | 1,180 | 1,180 | 1,800 | 590 |
| 2006-08-18 | 1,185 | 1,187 | 1,175 | 1,187 | 2,300 | 593.50 |
| 2006-08-17 | 1,195 | 1,195 | 1,180 | 1,180 | 3,600 | 590 |
| 2006-08-16 | 1,175 | 1,194 | 1,175 | 1,178 | 5,900 | 589 |
| 2006-08-15 | 1,198 | 1,198 | 1,174 | 1,190 | 6,000 | 595 |
| 2006-08-14 | 1,172 | 1,195 | 1,171 | 1,195 | 1,400 | 597.50 |
| 2006-08-11 | 1,200 | 1,200 | 1,180 | 1,200 | 1,200 | 600 |
| 2006-08-10 | 1,175 | 1,200 | 1,175 | 1,200 | 3,500 | 600 |
| 2006-08-09 | 1,180 | 1,185 | 1,180 | 1,185 | 3,000 | 592.50 |
| 2006-08-08 | 1,174 | 1,180 | 1,171 | 1,180 | 600 | 590 |
| 2006-08-07 | 1,198 | 1,198 | 1,174 | 1,174 | 1,400 | 587 |
| 2006-08-04 | 1,172 | 1,185 | 1,172 | 1,185 | 1,700 | 592.50 |
| 2006-08-03 | 1,183 | 1,190 | 1,182 | 1,190 | 900 | 595 |
| 2006-08-02 | 1,170 | 1,200 | 1,170 | 1,199 | 400 | 599.50 |
| 2006-08-01 | 1,207 | 1,207 | 1,180 | 1,185 | 1,900 | 592.50 |
| 2006-07-31 | 1,211 | 1,211 | 1,190 | 1,207 | 3,500 | 603.50 |
| 2006-07-28 | 1,197 | 1,200 | 1,197 | 1,200 | 5,300 | 600 |
| 2006-07-27 | 1,172 | 1,197 | 1,172 | 1,197 | 800 | 598.50 |
| 2006-07-26 | 1,180 | 1,200 | 1,180 | 1,198 | 2,000 | 599 |
| 2006-07-25 | 1,156 | 1,215 | 1,156 | 1,160 | 4,900 | 580 |
| 2006-07-24 | 1,184 | 1,184 | 1,175 | 1,175 | 1,800 | 587.50 |
| 2006-07-21 | 1,226 | 1,227 | 1,173 | 1,183 | 2,000 | 591.50 |
| 2006-07-20 | 1,175 | 1,228 | 1,172 | 1,228 | 3,500 | 614 |
| 2006-07-19 | 1,206 | 1,216 | 1,175 | 1,175 | 2,600 | 587.50 |
| 2006-07-18 | 1,239 | 1,239 | 1,216 | 1,216 | 10,000 | 608 |
| 2006-07-14 | 1,225 | 1,244 | 1,205 | 1,219 | 8,900 | 609.50 |
| 2006-07-13 | 1,201 | 1,220 | 1,190 | 1,220 | 15,100 | 610 |
| 2006-07-12 | 1,200 | 1,225 | 1,175 | 1,225 | 17,300 | 612.50 |
| 2006-07-11 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 570 |
| 2006-07-10 | 1,160 | 1,160 | 1,101 | 1,130 | 3,100 | 565 |
| 2006-07-07 | 1,178 | 1,179 | 1,150 | 1,150 | 1,800 | 575 |
| 2006-07-06 | 1,172 | 1,179 | 1,120 | 1,170 | 1,600 | 585 |
| 2006-07-05 | 1,190 | 1,190 | 1,172 | 1,172 | 2,500 | 586 |
| 2006-07-04 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 585 |
| 2006-07-03 | 1,200 | 1,200 | 1,185 | 1,190 | 800 | 595 |
| 2006-06-30 | 1,200 | 1,220 | 1,170 | 1,182 | 8,500 | 591 |
| 2006-06-29 | 1,198 | 1,198 | 1,175 | 1,175 | 400 | 587.50 |
| 2006-06-28 | 1,198 | 1,198 | 1,180 | 1,180 | 3,800 | 590 |
| 2006-06-27 | 1,182 | 1,200 | 1,180 | 1,199 | 4,600 | 599.50 |
| 2006-06-26 | 1,179 | 1,183 | 1,179 | 1,180 | 2,800 | 590 |
| 2006-06-23 | 1,120 | 1,160 | 1,110 | 1,160 | 8,600 | 580 |
| 2006-06-22 | 1,120 | 1,120 | 1,110 | 1,110 | 800 | 555 |
| 2006-06-21 | 1,120 | 1,120 | 1,110 | 1,110 | 300 | 555 |
| 2006-06-20 | 1,110 | 1,120 | 1,100 | 1,120 | 2,300 | 560 |
| 2006-06-19 | 1,119 | 1,119 | 1,105 | 1,110 | 1,000 | 555 |
| 2006-06-16 | 1,100 | 1,119 | 1,100 | 1,104 | 2,400 | 552 |
| 2006-06-15 | 1,118 | 1,118 | 1,100 | 1,100 | 6,100 | 550 |
| 2006-06-14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,300 | 525 |
| 2006-06-13 | 1,021 | 1,070 | 1,021 | 1,060 | 4,800 | 530 |
| 2006-06-12 | 1,100 | 1,101 | 1,100 | 1,101 | 800 | 550.50 |
| 2006-06-09 | 1,050 | 1,119 | 1,050 | 1,119 | 5,400 | 559.50 |
| 2006-06-08 | 1,097 | 1,097 | 1,050 | 1,050 | 1,900 | 525 |
| 2006-06-07 | 1,077 | 1,120 | 1,077 | 1,117 | 4,600 | 558.50 |
| 2006-06-06 | 1,127 | 1,127 | 1,071 | 1,077 | 6,400 | 538.50 |
| 2006-06-05 | 1,124 | 1,150 | 1,124 | 1,146 | 1,500 | 573 |
| 2006-06-02 | 1,100 | 1,140 | 1,089 | 1,105 | 6,800 | 552.50 |
| 2006-06-01 | 1,165 | 1,165 | 1,086 | 1,087 | 3,800 | 543.50 |
| 2006-05-31 | 1,181 | 1,185 | 1,165 | 1,165 | 1,300 | 582.50 |
| 2006-05-30 | 1,200 | 1,200 | 1,179 | 1,199 | 2,600 | 599.50 |
| 2006-05-29 | 1,200 | 1,200 | 1,160 | 1,200 | 2,800 | 600 |
| 2006-05-26 | 1,195 | 1,200 | 1,194 | 1,199 | 1,900 | 599.50 |
| 2006-05-25 | 1,194 | 1,194 | 1,193 | 1,193 | 1,800 | 596.50 |
| 2006-05-24 | 1,170 | 1,195 | 1,170 | 1,194 | 1,200 | 597 |
| 2006-05-23 | 1,200 | 1,200 | 1,160 | 1,190 | 3,800 | 595 |
| 2006-05-22 | 1,230 | 1,230 | 1,191 | 1,201 | 3,000 | 600.50 |
| 2006-05-19 | 1,162 | 1,219 | 1,162 | 1,180 | 2,700 | 590 |
| 2006-05-18 | 1,161 | 1,181 | 1,150 | 1,181 | 7,600 | 590.50 |
| 2006-05-17 | 1,200 | 1,201 | 1,181 | 1,181 | 7,900 | 590.50 |
| 2006-05-16 | 1,232 | 1,232 | 1,199 | 1,203 | 11,100 | 601.50 |
| 2006-05-15 | 1,250 | 1,250 | 1,230 | 1,232 | 5,000 | 616 |
| 2006-05-12 | 1,243 | 1,243 | 1,217 | 1,230 | 3,300 | 615 |
| 2006-05-11 | 1,265 | 1,265 | 1,220 | 1,226 | 6,300 | 613 |
| 2006-05-10 | 1,273 | 1,275 | 1,260 | 1,260 | 2,700 | 630 |
| 2006-05-09 | 1,272 | 1,272 | 1,270 | 1,270 | 200 | 635 |
| 2006-05-08 | 1,259 | 1,270 | 1,247 | 1,270 | 3,800 | 635 |
| 2006-05-02 | 1,221 | 1,240 | 1,221 | 1,240 | 2,200 | 620 |
| 2006-05-01 | 1,222 | 1,230 | 1,222 | 1,225 | 3,800 | 612.50 |
| 2006-04-28 | 1,221 | 1,225 | 1,221 | 1,225 | 1,900 | 612.50 |
| 2006-04-27 | 1,245 | 1,246 | 1,231 | 1,231 | 1,100 | 615.50 |
| 2006-04-26 | 1,230 | 1,243 | 1,227 | 1,238 | 900 | 619 |
| 2006-04-25 | 1,265 | 1,265 | 1,224 | 1,224 | 2,000 | 612 |
| 2006-04-24 | 1,270 | 1,270 | 1,229 | 1,230 | 9,100 | 615 |
| 2006-04-21 | 1,265 | 1,265 | 1,251 | 1,252 | 1,200 | 626 |
| 2006-04-20 | 1,266 | 1,275 | 1,250 | 1,275 | 4,400 | 637.50 |
| 2006-04-19 | 1,270 | 1,271 | 1,270 | 1,270 | 3,400 | 635 |
| 2006-04-18 | 1,276 | 1,278 | 1,265 | 1,270 | 4,400 | 635 |
| 2006-04-17 | 1,295 | 1,295 | 1,276 | 1,276 | 9,900 | 638 |
| 2006-04-14 | 1,290 | 1,290 | 1,285 | 1,285 | 9,100 | 642.50 |
| 2006-04-13 | 1,299 | 1,299 | 1,285 | 1,298 | 1,700 | 649 |
| 2006-04-12 | 1,301 | 1,302 | 1,286 | 1,286 | 3,900 | 643 |
| 2006-04-11 | 1,280 | 1,302 | 1,280 | 1,281 | 5,300 | 640.50 |
| 2006-04-10 | 1,295 | 1,299 | 1,275 | 1,279 | 16,400 | 639.50 |
| 2006-04-07 | 1,300 | 1,300 | 1,291 | 1,295 | 4,000 | 647.50 |
| 2006-04-06 | 1,293 | 1,299 | 1,293 | 1,299 | 3,800 | 649.50 |
| 2006-04-05 | 1,291 | 1,300 | 1,291 | 1,292 | 4,800 | 646 |
| 2006-04-04 | 1,300 | 1,300 | 1,290 | 1,291 | 4,900 | 645.50 |
| 2006-04-03 | 1,309 | 1,309 | 1,297 | 1,300 | 8,200 | 650 |
| 2006-03-31 | 1,304 | 1,325 | 1,300 | 1,309 | 3,800 | 654.50 |
| 2006-03-30 | 1,310 | 1,310 | 1,297 | 1,305 | 6,800 | 652.50 |
| 2006-03-29 | 1,310 | 1,320 | 1,310 | 1,314 | 2,900 | 657 |
| 2006-03-28 | 1,310 | 1,330 | 1,271 | 1,325 | 6,500 | 662.50 |
| 2006-03-27 | 1,365 | 1,365 | 1,346 | 1,350 | 8,200 | 675 |
| 2006-03-24 | 1,366 | 1,366 | 1,335 | 1,364 | 7,100 | 682 |
| 2006-03-23 | 1,347 | 1,370 | 1,335 | 1,370 | 24,400 | 685 |
| 2006-03-22 | 1,300 | 1,340 | 1,290 | 1,335 | 9,600 | 667.50 |
| 2006-03-20 | 1,290 | 1,295 | 1,285 | 1,290 | 11,800 | 645 |
| 2006-03-17 | 1,280 | 1,299 | 1,280 | 1,290 | 3,500 | 645 |
| 2006-03-16 | 1,300 | 1,300 | 1,280 | 1,280 | 5,800 | 640 |
| 2006-03-15 | 1,280 | 1,290 | 1,268 | 1,290 | 12,800 | 645 |
| 2006-03-14 | 1,250 | 1,280 | 1,250 | 1,260 | 15,700 | 630 |
| 2006-03-13 | 1,241 | 1,250 | 1,241 | 1,249 | 23,100 | 624.50 |
| 2006-03-10 | 1,232 | 1,240 | 1,231 | 1,240 | 6,600 | 620 |
| 2006-03-09 | 1,270 | 1,275 | 1,230 | 1,240 | 20,200 | 620 |
| 2006-03-08 | 1,275 | 1,275 | 1,256 | 1,266 | 9,300 | 633 |
| 2006-03-07 | 1,276 | 1,310 | 1,260 | 1,260 | 40,100 | 630 |
| 2006-03-06 | 1,259 | 1,270 | 1,212 | 1,230 | 4,800 | 615 |
| 2006-03-03 | 1,275 | 1,279 | 1,260 | 1,260 | 2,700 | 630 |
| 2006-03-02 | 1,297 | 1,297 | 1,265 | 1,265 | 2,800 | 632.50 |
| 2006-03-01 | 1,310 | 1,310 | 1,295 | 1,299 | 2,100 | 649.50 |
| 2006-02-28 | 1,318 | 1,318 | 1,315 | 1,317 | 1,400 | 658.50 |
| 2006-02-27 | 1,319 | 1,320 | 1,305 | 1,310 | 5,400 | 655 |
| 2006-02-24 | 1,297 | 1,300 | 1,291 | 1,299 | 4,000 | 649.50 |
| 2006-02-23 | 1,230 | 1,275 | 1,230 | 1,275 | 3,500 | 637.50 |
| 2006-02-22 | 1,231 | 1,231 | 1,220 | 1,230 | 5,300 | 615 |
| 2006-02-21 | 1,245 | 1,246 | 1,220 | 1,240 | 9,300 | 620 |
| 2006-02-20 | 1,299 | 1,299 | 1,250 | 1,258 | 9,100 | 629 |
| 2006-02-17 | 1,311 | 1,330 | 1,300 | 1,306 | 7,800 | 653 |
| 2006-02-16 | 1,340 | 1,360 | 1,330 | 1,330 | 5,300 | 665 |
| 2006-02-15 | 1,380 | 1,380 | 1,310 | 1,325 | 11,600 | 662.50 |
| 2006-02-14 | 1,340 | 1,390 | 1,300 | 1,340 | 14,500 | 670 |
| 2006-02-13 | 1,415 | 1,430 | 1,385 | 1,385 | 17,700 | 692.50 |
| 2006-02-10 | 1,450 | 1,450 | 1,403 | 1,413 | 9,500 | 706.50 |
| 2006-02-09 | 1,380 | 1,487 | 1,380 | 1,480 | 132,200 | 740 |
| 2006-02-08 | 1,316 | 1,385 | 1,316 | 1,361 | 59,400 | 680.50 |
| 2006-02-07 | 1,329 | 1,329 | 1,309 | 1,309 | 5,500 | 654.50 |
| 2006-02-06 | 1,348 | 1,348 | 1,315 | 1,327 | 3,700 | 663.50 |
| 2006-02-03 | 1,330 | 1,348 | 1,330 | 1,340 | 1,300 | 670 |
| 2006-02-02 | 1,350 | 1,350 | 1,331 | 1,345 | 10,900 | 672.50 |
| 2006-02-01 | 1,348 | 1,350 | 1,338 | 1,345 | 12,400 | 672.50 |
| 2006-01-31 | 1,332 | 1,348 | 1,332 | 1,348 | 4,400 | 674 |
| 2006-01-30 | 1,330 | 1,350 | 1,325 | 1,331 | 14,400 | 665.50 |
| 2006-01-27 | 1,349 | 1,349 | 1,320 | 1,330 | 7,200 | 665 |
| 2006-01-26 | 1,350 | 1,350 | 1,330 | 1,350 | 7,700 | 675 |
| 2006-01-25 | 1,345 | 1,350 | 1,341 | 1,350 | 11,800 | 675 |
| 2006-01-24 | 1,321 | 1,340 | 1,321 | 1,334 | 12,600 | 667 |
| 2006-01-23 | 1,280 | 1,290 | 1,260 | 1,290 | 10,200 | 645 |
| 2006-01-20 | 1,290 | 1,320 | 1,280 | 1,314 | 8,800 | 657 |
| 2006-01-19 | 1,200 | 1,283 | 1,130 | 1,271 | 9,600 | 635.50 |
| 2006-01-18 | 1,285 | 1,285 | 1,190 | 1,230 | 11,500 | 615 |
| 2006-01-17 | 1,350 | 1,350 | 1,300 | 1,305 | 8,600 | 652.50 |
| 2006-01-16 | 1,350 | 1,350 | 1,310 | 1,350 | 9,700 | 675 |
| 2006-01-13 | 1,325 | 1,348 | 1,315 | 1,325 | 14,800 | 662.50 |
| 2006-01-12 | 1,288 | 1,360 | 1,286 | 1,360 | 34,500 | 680 |
| 2006-01-11 | 1,260 | 1,280 | 1,260 | 1,280 | 15,600 | 640 |
| 2006-01-10 | 1,260 | 1,275 | 1,240 | 1,240 | 10,600 | 620 |
| 2006-01-06 | 1,211 | 1,227 | 1,211 | 1,220 | 12,800 | 610 |
| 2006-01-05 | 1,199 | 1,210 | 1,190 | 1,210 | 20,900 | 605 |
| 2006-01-04 | 1,173 | 1,185 | 1,165 | 1,185 | 6,200 | 592.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株