4088 エア・ウォーター(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 | 1,259 | 1,270 | 1,258 | 1,264 | 135,000 | 1,264 |
| 2006-12-28 | 1,273 | 1,273 | 1,262 | 1,263 | 329,000 | 1,263 |
| 2006-12-27 | 1,266 | 1,280 | 1,265 | 1,278 | 534,000 | 1,278 |
| 2006-12-26 | 1,262 | 1,262 | 1,238 | 1,257 | 458,000 | 1,257 |
| 2006-12-25 | 1,270 | 1,270 | 1,262 | 1,264 | 236,000 | 1,264 |
| 2006-12-22 | 1,272 | 1,272 | 1,263 | 1,265 | 565,000 | 1,265 |
| 2006-12-21 | 1,253 | 1,272 | 1,252 | 1,270 | 954,000 | 1,270 |
| 2006-12-20 | 1,250 | 1,251 | 1,233 | 1,241 | 805,000 | 1,241 |
| 2006-12-19 | 1,249 | 1,250 | 1,238 | 1,239 | 562,000 | 1,239 |
| 2006-12-18 | 1,238 | 1,250 | 1,232 | 1,248 | 735,000 | 1,248 |
| 2006-12-15 | 1,237 | 1,237 | 1,219 | 1,233 | 458,000 | 1,233 |
| 2006-12-14 | 1,223 | 1,236 | 1,220 | 1,228 | 682,000 | 1,228 |
| 2006-12-13 | 1,217 | 1,223 | 1,209 | 1,219 | 571,000 | 1,219 |
| 2006-12-12 | 1,210 | 1,226 | 1,207 | 1,217 | 1,253,000 | 1,217 |
| 2006-12-11 | 1,180 | 1,191 | 1,174 | 1,191 | 888,000 | 1,191 |
| 2006-12-08 | 1,160 | 1,168 | 1,151 | 1,154 | 760,000 | 1,154 |
| 2006-12-07 | 1,169 | 1,173 | 1,151 | 1,170 | 458,000 | 1,170 |
| 2006-12-06 | 1,146 | 1,165 | 1,133 | 1,162 | 443,000 | 1,162 |
| 2006-12-05 | 1,140 | 1,152 | 1,133 | 1,146 | 638,000 | 1,146 |
| 2006-12-04 | 1,135 | 1,141 | 1,132 | 1,138 | 542,000 | 1,138 |
| 2006-12-01 | 1,132 | 1,140 | 1,129 | 1,140 | 363,000 | 1,140 |
| 2006-11-30 | 1,127 | 1,130 | 1,118 | 1,129 | 437,000 | 1,129 |
| 2006-11-29 | 1,130 | 1,132 | 1,115 | 1,131 | 535,000 | 1,131 |
| 2006-11-28 | 1,110 | 1,119 | 1,098 | 1,116 | 358,000 | 1,116 |
| 2006-11-27 | 1,092 | 1,114 | 1,089 | 1,111 | 361,000 | 1,111 |
| 2006-11-24 | 1,090 | 1,107 | 1,081 | 1,104 | 274,000 | 1,104 |
| 2006-11-22 | 1,089 | 1,107 | 1,086 | 1,104 | 456,000 | 1,104 |
| 2006-11-21 | 1,110 | 1,113 | 1,082 | 1,087 | 397,000 | 1,087 |
| 2006-11-20 | 1,111 | 1,117 | 1,090 | 1,091 | 400,000 | 1,091 |
| 2006-11-17 | 1,130 | 1,134 | 1,112 | 1,118 | 535,000 | 1,118 |
| 2006-11-16 | 1,130 | 1,149 | 1,130 | 1,149 | 1,081,000 | 1,149 |
| 2006-11-15 | 1,115 | 1,123 | 1,110 | 1,112 | 329,000 | 1,112 |
| 2006-11-14 | 1,100 | 1,111 | 1,100 | 1,110 | 156,000 | 1,110 |
| 2006-11-13 | 1,108 | 1,108 | 1,092 | 1,100 | 279,000 | 1,100 |
| 2006-11-10 | 1,105 | 1,117 | 1,092 | 1,106 | 298,000 | 1,106 |
| 2006-11-09 | 1,112 | 1,117 | 1,101 | 1,105 | 282,000 | 1,105 |
| 2006-11-08 | 1,133 | 1,133 | 1,112 | 1,112 | 342,000 | 1,112 |
| 2006-11-07 | 1,154 | 1,154 | 1,127 | 1,133 | 350,000 | 1,133 |
| 2006-11-06 | 1,128 | 1,148 | 1,115 | 1,145 | 319,000 | 1,145 |
| 2006-11-02 | 1,128 | 1,135 | 1,115 | 1,129 | 213,000 | 1,129 |
| 2006-11-01 | 1,113 | 1,138 | 1,109 | 1,127 | 229,000 | 1,127 |
| 2006-10-31 | 1,119 | 1,132 | 1,114 | 1,121 | 132,000 | 1,121 |
| 2006-10-30 | 1,145 | 1,148 | 1,120 | 1,121 | 371,000 | 1,121 |
| 2006-10-27 | 1,169 | 1,169 | 1,142 | 1,147 | 381,000 | 1,147 |
| 2006-10-26 | 1,155 | 1,164 | 1,149 | 1,161 | 176,000 | 1,161 |
| 2006-10-25 | 1,151 | 1,160 | 1,142 | 1,154 | 285,000 | 1,154 |
| 2006-10-24 | 1,151 | 1,155 | 1,139 | 1,148 | 659,000 | 1,148 |
| 2006-10-23 | 1,142 | 1,164 | 1,142 | 1,150 | 263,000 | 1,150 |
| 2006-10-20 | 1,154 | 1,162 | 1,148 | 1,151 | 211,000 | 1,151 |
| 2006-10-19 | 1,168 | 1,168 | 1,150 | 1,154 | 255,000 | 1,154 |
| 2006-10-18 | 1,164 | 1,171 | 1,148 | 1,161 | 413,000 | 1,161 |
| 2006-10-17 | 1,153 | 1,167 | 1,150 | 1,164 | 549,000 | 1,164 |
| 2006-10-16 | 1,136 | 1,156 | 1,134 | 1,152 | 421,000 | 1,152 |
| 2006-10-13 | 1,114 | 1,129 | 1,114 | 1,128 | 371,000 | 1,128 |
| 2006-10-12 | 1,125 | 1,125 | 1,114 | 1,114 | 143,000 | 1,114 |
| 2006-10-11 | 1,141 | 1,144 | 1,117 | 1,117 | 237,000 | 1,117 |
| 2006-10-10 | 1,128 | 1,142 | 1,125 | 1,126 | 267,000 | 1,126 |
| 2006-10-06 | 1,140 | 1,154 | 1,131 | 1,144 | 311,000 | 1,144 |
| 2006-10-05 | 1,125 | 1,140 | 1,125 | 1,138 | 315,000 | 1,138 |
| 2006-10-04 | 1,148 | 1,149 | 1,114 | 1,119 | 259,000 | 1,119 |
| 2006-10-03 | 1,134 | 1,155 | 1,130 | 1,142 | 672,000 | 1,142 |
| 2006-10-02 | 1,115 | 1,137 | 1,113 | 1,132 | 377,000 | 1,132 |
| 2006-09-29 | 1,112 | 1,113 | 1,104 | 1,109 | 223,000 | 1,109 |
| 2006-09-28 | 1,113 | 1,115 | 1,103 | 1,105 | 292,000 | 1,105 |
| 2006-09-27 | 1,107 | 1,118 | 1,098 | 1,110 | 346,000 | 1,110 |
| 2006-09-26 | 1,096 | 1,107 | 1,071 | 1,099 | 275,000 | 1,099 |
| 2006-09-25 | 1,102 | 1,102 | 1,059 | 1,095 | 454,000 | 1,095 |
| 2006-09-22 | 1,109 | 1,117 | 1,107 | 1,111 | 443,000 | 1,111 |
| 2006-09-21 | 1,108 | 1,117 | 1,095 | 1,112 | 249,000 | 1,112 |
| 2006-09-20 | 1,099 | 1,108 | 1,096 | 1,105 | 447,000 | 1,105 |
| 2006-09-19 | 1,107 | 1,123 | 1,101 | 1,103 | 275,000 | 1,103 |
| 2006-09-15 | 1,102 | 1,109 | 1,090 | 1,103 | 363,000 | 1,103 |
| 2006-09-14 | 1,085 | 1,107 | 1,085 | 1,101 | 304,000 | 1,101 |
| 2006-09-13 | 1,102 | 1,117 | 1,082 | 1,082 | 473,000 | 1,082 |
| 2006-09-12 | 1,111 | 1,117 | 1,094 | 1,097 | 523,000 | 1,097 |
| 2006-09-11 | 1,125 | 1,125 | 1,102 | 1,103 | 398,000 | 1,103 |
| 2006-09-08 | 1,100 | 1,124 | 1,100 | 1,114 | 663,000 | 1,114 |
| 2006-09-07 | 1,138 | 1,140 | 1,118 | 1,119 | 501,000 | 1,119 |
| 2006-09-06 | 1,155 | 1,157 | 1,140 | 1,147 | 510,000 | 1,147 |
| 2006-09-05 | 1,159 | 1,161 | 1,144 | 1,152 | 347,000 | 1,152 |
| 2006-09-04 | 1,168 | 1,169 | 1,160 | 1,162 | 376,000 | 1,162 |
| 2006-09-01 | 1,164 | 1,171 | 1,152 | 1,161 | 841,000 | 1,161 |
| 2006-08-31 | 1,148 | 1,164 | 1,140 | 1,158 | 751,000 | 1,158 |
| 2006-08-30 | 1,137 | 1,138 | 1,115 | 1,130 | 481,000 | 1,130 |
| 2006-08-29 | 1,115 | 1,132 | 1,114 | 1,125 | 506,000 | 1,125 |
| 2006-08-28 | 1,118 | 1,124 | 1,100 | 1,107 | 422,000 | 1,107 |
| 2006-08-25 | 1,130 | 1,138 | 1,118 | 1,126 | 510,000 | 1,126 |
| 2006-08-24 | 1,160 | 1,160 | 1,135 | 1,136 | 519,000 | 1,136 |
| 2006-08-23 | 1,162 | 1,170 | 1,159 | 1,165 | 300,000 | 1,165 |
| 2006-08-22 | 1,149 | 1,173 | 1,149 | 1,162 | 510,000 | 1,162 |
| 2006-08-21 | 1,171 | 1,180 | 1,151 | 1,156 | 472,000 | 1,156 |
| 2006-08-18 | 1,174 | 1,175 | 1,162 | 1,171 | 302,000 | 1,171 |
| 2006-08-17 | 1,160 | 1,174 | 1,160 | 1,167 | 528,000 | 1,167 |
| 2006-08-16 | 1,154 | 1,154 | 1,146 | 1,152 | 375,000 | 1,152 |
| 2006-08-15 | 1,132 | 1,149 | 1,131 | 1,139 | 410,000 | 1,139 |
| 2006-08-14 | 1,135 | 1,138 | 1,125 | 1,132 | 296,000 | 1,132 |
| 2006-08-11 | 1,112 | 1,126 | 1,111 | 1,126 | 294,000 | 1,126 |
| 2006-08-10 | 1,097 | 1,117 | 1,097 | 1,112 | 376,000 | 1,112 |
| 2006-08-09 | 1,086 | 1,110 | 1,085 | 1,110 | 406,000 | 1,110 |
| 2006-08-08 | 1,084 | 1,094 | 1,073 | 1,092 | 450,000 | 1,092 |
| 2006-08-07 | 1,107 | 1,108 | 1,066 | 1,070 | 557,000 | 1,070 |
| 2006-08-04 | 1,091 | 1,112 | 1,090 | 1,108 | 480,000 | 1,108 |
| 2006-08-03 | 1,079 | 1,089 | 1,074 | 1,080 | 336,000 | 1,080 |
| 2006-08-02 | 1,072 | 1,085 | 1,057 | 1,079 | 290,000 | 1,079 |
| 2006-08-01 | 1,081 | 1,091 | 1,066 | 1,072 | 424,000 | 1,072 |
| 2006-07-31 | 1,049 | 1,074 | 1,043 | 1,064 | 545,000 | 1,064 |
| 2006-07-28 | 1,037 | 1,044 | 1,026 | 1,039 | 287,000 | 1,039 |
| 2006-07-27 | 1,025 | 1,045 | 1,012 | 1,036 | 546,000 | 1,036 |
| 2006-07-26 | 1,036 | 1,036 | 1,018 | 1,022 | 202,000 | 1,022 |
| 2006-07-25 | 1,025 | 1,043 | 1,016 | 1,035 | 404,000 | 1,035 |
| 2006-07-24 | 1,022 | 1,022 | 997 | 1,010 | 240,000 | 1,010 |
| 2006-07-21 | 1,017 | 1,023 | 1,009 | 1,021 | 300,000 | 1,021 |
| 2006-07-20 | 1,039 | 1,045 | 1,023 | 1,037 | 623,000 | 1,037 |
| 2006-07-19 | 995 | 1,012 | 981 | 1,004 | 381,000 | 1,004 |
| 2006-07-18 | 1,025 | 1,030 | 996 | 1,009 | 631,000 | 1,009 |
| 2006-07-14 | 1,040 | 1,050 | 1,033 | 1,033 | 358,000 | 1,033 |
| 2006-07-13 | 1,050 | 1,067 | 1,035 | 1,055 | 616,000 | 1,055 |
| 2006-07-12 | 1,098 | 1,098 | 1,046 | 1,060 | 592,000 | 1,060 |
| 2006-07-11 | 1,098 | 1,100 | 1,080 | 1,092 | 386,000 | 1,092 |
| 2006-07-10 | 1,080 | 1,094 | 1,067 | 1,089 | 607,000 | 1,089 |
| 2006-07-07 | 1,110 | 1,111 | 1,096 | 1,097 | 346,000 | 1,097 |
| 2006-07-06 | 1,117 | 1,119 | 1,098 | 1,105 | 457,000 | 1,105 |
| 2006-07-05 | 1,121 | 1,128 | 1,113 | 1,118 | 455,000 | 1,118 |
| 2006-07-04 | 1,145 | 1,145 | 1,132 | 1,133 | 376,000 | 1,133 |
| 2006-07-03 | 1,150 | 1,154 | 1,126 | 1,130 | 661,000 | 1,130 |
| 2006-06-30 | 1,164 | 1,167 | 1,142 | 1,153 | 583,000 | 1,153 |
| 2006-06-29 | 1,135 | 1,149 | 1,135 | 1,144 | 490,000 | 1,144 |
| 2006-06-28 | 1,135 | 1,140 | 1,133 | 1,137 | 361,000 | 1,137 |
| 2006-06-27 | 1,156 | 1,157 | 1,138 | 1,140 | 318,000 | 1,140 |
| 2006-06-26 | 1,156 | 1,165 | 1,143 | 1,157 | 345,000 | 1,157 |
| 2006-06-23 | 1,159 | 1,174 | 1,134 | 1,155 | 392,000 | 1,155 |
| 2006-06-22 | 1,134 | 1,158 | 1,133 | 1,158 | 501,000 | 1,158 |
| 2006-06-21 | 1,132 | 1,134 | 1,103 | 1,106 | 613,000 | 1,106 |
| 2006-06-20 | 1,125 | 1,141 | 1,121 | 1,132 | 430,000 | 1,132 |
| 2006-06-19 | 1,133 | 1,133 | 1,113 | 1,122 | 293,000 | 1,122 |
| 2006-06-16 | 1,139 | 1,146 | 1,125 | 1,133 | 860,000 | 1,133 |
| 2006-06-15 | 1,124 | 1,129 | 1,102 | 1,120 | 766,000 | 1,120 |
| 2006-06-14 | 1,109 | 1,113 | 1,080 | 1,085 | 1,131,000 | 1,085 |
| 2006-06-13 | 1,134 | 1,147 | 1,124 | 1,124 | 590,000 | 1,124 |
| 2006-06-12 | 1,108 | 1,140 | 1,098 | 1,135 | 680,000 | 1,135 |
| 2006-06-09 | 1,122 | 1,147 | 1,101 | 1,107 | 1,437,000 | 1,107 |
| 2006-06-08 | 1,154 | 1,154 | 1,111 | 1,122 | 1,380,000 | 1,122 |
| 2006-06-07 | 1,198 | 1,200 | 1,160 | 1,163 | 824,000 | 1,163 |
| 2006-06-06 | 1,200 | 1,219 | 1,194 | 1,210 | 938,000 | 1,210 |
| 2006-06-05 | 1,199 | 1,207 | 1,180 | 1,195 | 427,000 | 1,195 |
| 2006-06-02 | 1,232 | 1,232 | 1,165 | 1,216 | 1,241,000 | 1,216 |
| 2006-06-01 | 1,207 | 1,237 | 1,207 | 1,227 | 933,000 | 1,227 |
| 2006-05-31 | 1,210 | 1,218 | 1,205 | 1,205 | 646,000 | 1,205 |
| 2006-05-30 | 1,217 | 1,238 | 1,213 | 1,230 | 1,365,000 | 1,230 |
| 2006-05-29 | 1,210 | 1,217 | 1,201 | 1,208 | 835,000 | 1,208 |
| 2006-05-26 | 1,194 | 1,204 | 1,191 | 1,203 | 718,000 | 1,203 |
| 2006-05-25 | 1,174 | 1,190 | 1,173 | 1,176 | 376,000 | 1,176 |
| 2006-05-24 | 1,177 | 1,177 | 1,136 | 1,173 | 708,000 | 1,173 |
| 2006-05-23 | 1,189 | 1,195 | 1,164 | 1,181 | 1,308,000 | 1,181 |
| 2006-05-22 | 1,193 | 1,207 | 1,180 | 1,194 | 1,806,000 | 1,194 |
| 2006-05-19 | 1,195 | 1,202 | 1,180 | 1,192 | 1,839,000 | 1,192 |
| 2006-05-18 | 1,120 | 1,198 | 1,117 | 1,193 | 1,837,000 | 1,193 |
| 2006-05-17 | 1,122 | 1,135 | 1,098 | 1,135 | 380,000 | 1,135 |
| 2006-05-16 | 1,139 | 1,142 | 1,116 | 1,117 | 349,000 | 1,117 |
| 2006-05-15 | 1,135 | 1,145 | 1,134 | 1,142 | 198,000 | 1,142 |
| 2006-05-12 | 1,152 | 1,161 | 1,135 | 1,141 | 391,000 | 1,141 |
| 2006-05-11 | 1,171 | 1,178 | 1,162 | 1,172 | 513,000 | 1,172 |
| 2006-05-10 | 1,203 | 1,203 | 1,171 | 1,175 | 704,000 | 1,175 |
| 2006-05-09 | 1,168 | 1,209 | 1,167 | 1,204 | 1,359,000 | 1,204 |
| 2006-05-08 | 1,169 | 1,173 | 1,165 | 1,167 | 475,000 | 1,167 |
| 2006-05-02 | 1,162 | 1,165 | 1,160 | 1,161 | 341,000 | 1,161 |
| 2006-05-01 | 1,159 | 1,164 | 1,153 | 1,162 | 568,000 | 1,162 |
| 2006-04-28 | 1,150 | 1,168 | 1,133 | 1,165 | 1,237,000 | 1,165 |
| 2006-04-27 | 1,143 | 1,144 | 1,130 | 1,142 | 452,000 | 1,142 |
| 2006-04-26 | 1,125 | 1,133 | 1,115 | 1,133 | 354,000 | 1,133 |
| 2006-04-25 | 1,121 | 1,128 | 1,116 | 1,117 | 327,000 | 1,117 |
| 2006-04-24 | 1,153 | 1,153 | 1,112 | 1,121 | 949,000 | 1,121 |
| 2006-04-21 | 1,131 | 1,147 | 1,126 | 1,147 | 805,000 | 1,147 |
| 2006-04-20 | 1,120 | 1,126 | 1,112 | 1,125 | 552,000 | 1,125 |
| 2006-04-19 | 1,119 | 1,124 | 1,117 | 1,117 | 420,000 | 1,117 |
| 2006-04-18 | 1,104 | 1,115 | 1,095 | 1,112 | 411,000 | 1,112 |
| 2006-04-17 | 1,130 | 1,133 | 1,104 | 1,106 | 413,000 | 1,106 |
| 2006-04-14 | 1,120 | 1,137 | 1,113 | 1,129 | 676,000 | 1,129 |
| 2006-04-13 | 1,107 | 1,119 | 1,104 | 1,111 | 488,000 | 1,111 |
| 2006-04-12 | 1,108 | 1,115 | 1,105 | 1,105 | 578,000 | 1,105 |
| 2006-04-11 | 1,125 | 1,125 | 1,108 | 1,114 | 1,412,000 | 1,114 |
| 2006-04-10 | 1,147 | 1,147 | 1,137 | 1,144 | 554,000 | 1,144 |
| 2006-04-07 | 1,155 | 1,163 | 1,144 | 1,154 | 765,000 | 1,154 |
| 2006-04-06 | 1,137 | 1,154 | 1,137 | 1,150 | 596,000 | 1,150 |
| 2006-04-05 | 1,147 | 1,149 | 1,135 | 1,135 | 617,000 | 1,135 |
| 2006-04-04 | 1,155 | 1,156 | 1,145 | 1,147 | 470,000 | 1,147 |
| 2006-04-03 | 1,153 | 1,175 | 1,146 | 1,158 | 972,000 | 1,158 |
| 2006-03-31 | 1,161 | 1,164 | 1,153 | 1,153 | 232,000 | 1,153 |
| 2006-03-30 | 1,162 | 1,170 | 1,152 | 1,158 | 698,000 | 1,158 |
| 2006-03-29 | 1,156 | 1,167 | 1,142 | 1,162 | 425,000 | 1,162 |
| 2006-03-28 | 1,150 | 1,161 | 1,139 | 1,152 | 467,000 | 1,152 |
| 2006-03-27 | 1,173 | 1,176 | 1,153 | 1,166 | 304,000 | 1,166 |
| 2006-03-24 | 1,154 | 1,167 | 1,150 | 1,167 | 319,000 | 1,167 |
| 2006-03-23 | 1,153 | 1,166 | 1,152 | 1,162 | 501,000 | 1,162 |
| 2006-03-22 | 1,146 | 1,158 | 1,136 | 1,153 | 495,000 | 1,153 |
| 2006-03-20 | 1,135 | 1,145 | 1,133 | 1,145 | 251,000 | 1,145 |
| 2006-03-17 | 1,113 | 1,133 | 1,112 | 1,132 | 271,000 | 1,132 |
| 2006-03-16 | 1,129 | 1,131 | 1,102 | 1,112 | 341,000 | 1,112 |
| 2006-03-15 | 1,147 | 1,147 | 1,126 | 1,130 | 384,000 | 1,130 |
| 2006-03-14 | 1,143 | 1,148 | 1,142 | 1,146 | 236,000 | 1,146 |
| 2006-03-13 | 1,155 | 1,159 | 1,138 | 1,140 | 501,000 | 1,140 |
| 2006-03-10 | 1,118 | 1,145 | 1,116 | 1,135 | 789,000 | 1,135 |
| 2006-03-09 | 1,096 | 1,115 | 1,091 | 1,115 | 636,000 | 1,115 |
| 2006-03-08 | 1,080 | 1,091 | 1,079 | 1,087 | 355,000 | 1,087 |
| 2006-03-07 | 1,100 | 1,100 | 1,082 | 1,091 | 304,000 | 1,091 |
| 2006-03-06 | 1,090 | 1,103 | 1,072 | 1,102 | 498,000 | 1,102 |
| 2006-03-03 | 1,067 | 1,074 | 1,065 | 1,071 | 354,000 | 1,071 |
| 2006-03-02 | 1,078 | 1,088 | 1,068 | 1,070 | 488,000 | 1,070 |
| 2006-03-01 | 1,080 | 1,084 | 1,062 | 1,075 | 908,000 | 1,075 |
| 2006-02-28 | 1,109 | 1,117 | 1,091 | 1,099 | 1,024,000 | 1,099 |
| 2006-02-27 | 1,110 | 1,114 | 1,093 | 1,106 | 999,000 | 1,106 |
| 2006-02-24 | 1,138 | 1,139 | 1,075 | 1,088 | 1,372,000 | 1,088 |
| 2006-02-23 | 1,113 | 1,133 | 1,105 | 1,132 | 528,000 | 1,132 |
| 2006-02-22 | 1,111 | 1,115 | 1,093 | 1,105 | 1,086,000 | 1,105 |
| 2006-02-21 | 1,101 | 1,119 | 1,094 | 1,108 | 861,000 | 1,108 |
| 2006-02-20 | 1,121 | 1,132 | 1,111 | 1,120 | 594,000 | 1,120 |
| 2006-02-17 | 1,186 | 1,186 | 1,149 | 1,151 | 439,000 | 1,151 |
| 2006-02-16 | 1,179 | 1,195 | 1,170 | 1,186 | 289,000 | 1,186 |
| 2006-02-15 | 1,203 | 1,210 | 1,164 | 1,170 | 532,000 | 1,170 |
| 2006-02-14 | 1,190 | 1,219 | 1,140 | 1,163 | 1,045,000 | 1,163 |
| 2006-02-13 | 1,217 | 1,225 | 1,196 | 1,200 | 423,000 | 1,200 |
| 2006-02-10 | 1,263 | 1,273 | 1,205 | 1,228 | 686,000 | 1,228 |
| 2006-02-09 | 1,285 | 1,291 | 1,259 | 1,267 | 471,000 | 1,267 |
| 2006-02-08 | 1,304 | 1,309 | 1,282 | 1,286 | 416,000 | 1,286 |
| 2006-02-07 | 1,310 | 1,318 | 1,307 | 1,311 | 270,000 | 1,311 |
| 2006-02-06 | 1,317 | 1,317 | 1,291 | 1,308 | 256,000 | 1,308 |
| 2006-02-03 | 1,322 | 1,322 | 1,302 | 1,316 | 478,000 | 1,316 |
| 2006-02-02 | 1,299 | 1,326 | 1,290 | 1,324 | 826,000 | 1,324 |
| 2006-02-01 | 1,300 | 1,303 | 1,281 | 1,286 | 390,000 | 1,286 |
| 2006-01-31 | 1,305 | 1,305 | 1,271 | 1,299 | 377,000 | 1,299 |
| 2006-01-30 | 1,289 | 1,305 | 1,280 | 1,300 | 1,323,000 | 1,300 |
| 2006-01-27 | 1,250 | 1,270 | 1,250 | 1,269 | 454,000 | 1,269 |
| 2006-01-26 | 1,235 | 1,240 | 1,230 | 1,235 | 406,000 | 1,235 |
| 2006-01-25 | 1,212 | 1,247 | 1,210 | 1,230 | 559,000 | 1,230 |
| 2006-01-24 | 1,197 | 1,207 | 1,186 | 1,201 | 388,000 | 1,201 |
| 2006-01-23 | 1,180 | 1,183 | 1,162 | 1,165 | 288,000 | 1,165 |
| 2006-01-20 | 1,218 | 1,219 | 1,188 | 1,196 | 349,000 | 1,196 |
| 2006-01-19 | 1,165 | 1,237 | 1,165 | 1,218 | 662,000 | 1,218 |
| 2006-01-18 | 1,204 | 1,217 | 1,164 | 1,165 | 768,000 | 1,165 |
| 2006-01-17 | 1,230 | 1,231 | 1,201 | 1,202 | 410,000 | 1,202 |
| 2006-01-16 | 1,241 | 1,242 | 1,226 | 1,230 | 349,000 | 1,230 |
| 2006-01-13 | 1,238 | 1,262 | 1,233 | 1,251 | 478,000 | 1,251 |
| 2006-01-12 | 1,259 | 1,259 | 1,225 | 1,237 | 385,000 | 1,237 |
| 2006-01-11 | 1,275 | 1,275 | 1,206 | 1,243 | 671,000 | 1,243 |
| 2006-01-10 | 1,287 | 1,288 | 1,262 | 1,270 | 523,000 | 1,270 |
| 2006-01-06 | 1,252 | 1,291 | 1,252 | 1,291 | 678,000 | 1,291 |
| 2006-01-05 | 1,244 | 1,260 | 1,239 | 1,259 | 671,000 | 1,259 |
| 2006-01-04 | 1,251 | 1,258 | 1,241 | 1,244 | 137,000 | 1,244 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
