5471 大同特殊鋼(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 | 802 | 802 | 787 | 791 | 994,000 | 1,582 |
| 2006-12-28 | 805 | 809 | 784 | 796 | 3,514,000 | 1,592 |
| 2006-12-27 | 803 | 824 | 795 | 799 | 4,950,000 | 1,598 |
| 2006-12-26 | 778 | 797 | 776 | 794 | 5,797,000 | 1,588 |
| 2006-12-25 | 786 | 786 | 774 | 780 | 2,686,000 | 1,560 |
| 2006-12-22 | 780 | 791 | 776 | 791 | 5,607,000 | 1,582 |
| 2006-12-21 | 777 | 784 | 770 | 771 | 3,417,000 | 1,542 |
| 2006-12-20 | 758 | 779 | 755 | 779 | 3,108,000 | 1,558 |
| 2006-12-19 | 775 | 777 | 753 | 757 | 5,091,000 | 1,514 |
| 2006-12-18 | 783 | 784 | 773 | 775 | 3,025,000 | 1,550 |
| 2006-12-15 | 770 | 780 | 766 | 778 | 5,150,000 | 1,556 |
| 2006-12-14 | 772 | 772 | 761 | 770 | 2,400,000 | 1,540 |
| 2006-12-13 | 760 | 772 | 756 | 771 | 4,034,000 | 1,542 |
| 2006-12-12 | 793 | 793 | 762 | 766 | 7,209,000 | 1,532 |
| 2006-12-11 | 749 | 786 | 745 | 785 | 11,008,000 | 1,570 |
| 2006-12-08 | 731 | 742 | 722 | 729 | 3,316,000 | 1,458 |
| 2006-12-07 | 734 | 735 | 718 | 729 | 3,011,000 | 1,458 |
| 2006-12-06 | 718 | 730 | 713 | 728 | 2,562,000 | 1,456 |
| 2006-12-05 | 742 | 748 | 716 | 717 | 3,386,000 | 1,434 |
| 2006-12-04 | 716 | 737 | 708 | 732 | 4,980,000 | 1,464 |
| 2006-12-01 | 697 | 712 | 695 | 710 | 3,077,000 | 1,420 |
| 2006-11-30 | 695 | 699 | 687 | 697 | 3,481,000 | 1,394 |
| 2006-11-29 | 697 | 698 | 680 | 692 | 5,881,000 | 1,384 |
| 2006-11-28 | 653 | 681 | 652 | 677 | 2,710,000 | 1,354 |
| 2006-11-27 | 650 | 666 | 649 | 663 | 1,718,000 | 1,326 |
| 2006-11-24 | 666 | 667 | 648 | 653 | 3,039,000 | 1,306 |
| 2006-11-22 | 644 | 672 | 641 | 671 | 2,293,000 | 1,342 |
| 2006-11-21 | 652 | 660 | 638 | 641 | 4,146,000 | 1,282 |
| 2006-11-20 | 677 | 678 | 648 | 651 | 4,045,000 | 1,302 |
| 2006-11-17 | 702 | 704 | 682 | 687 | 2,620,000 | 1,374 |
| 2006-11-16 | 715 | 719 | 703 | 704 | 2,639,000 | 1,408 |
| 2006-11-15 | 736 | 736 | 712 | 713 | 4,103,000 | 1,426 |
| 2006-11-14 | 700 | 712 | 697 | 708 | 3,906,000 | 1,416 |
| 2006-11-13 | 712 | 712 | 679 | 687 | 5,273,000 | 1,374 |
| 2006-11-10 | 700 | 725 | 700 | 718 | 3,517,000 | 1,436 |
| 2006-11-09 | 736 | 740 | 713 | 718 | 2,677,000 | 1,436 |
| 2006-11-08 | 757 | 757 | 734 | 734 | 3,643,000 | 1,468 |
| 2006-11-07 | 760 | 761 | 751 | 755 | 2,488,000 | 1,510 |
| 2006-11-06 | 746 | 752 | 737 | 750 | 2,598,000 | 1,500 |
| 2006-11-02 | 742 | 746 | 737 | 746 | 3,868,000 | 1,492 |
| 2006-11-01 | 764 | 764 | 744 | 747 | 5,344,000 | 1,494 |
| 2006-10-31 | 764 | 778 | 763 | 763 | 7,300,000 | 1,526 |
| 2006-10-30 | 809 | 811 | 751 | 761 | 11,401,000 | 1,522 |
| 2006-10-27 | 823 | 823 | 806 | 807 | 2,814,000 | 1,614 |
| 2006-10-26 | 819 | 823 | 816 | 819 | 2,346,000 | 1,638 |
| 2006-10-25 | 839 | 839 | 815 | 818 | 5,821,000 | 1,636 |
| 2006-10-24 | 847 | 850 | 841 | 842 | 2,565,000 | 1,684 |
| 2006-10-23 | 856 | 858 | 839 | 840 | 2,827,000 | 1,680 |
| 2006-10-20 | 860 | 866 | 854 | 857 | 1,339,000 | 1,714 |
| 2006-10-19 | 870 | 873 | 860 | 861 | 2,926,000 | 1,722 |
| 2006-10-18 | 860 | 872 | 843 | 860 | 4,574,000 | 1,720 |
| 2006-10-17 | 831 | 846 | 826 | 845 | 3,688,000 | 1,690 |
| 2006-10-16 | 810 | 826 | 809 | 821 | 2,562,000 | 1,642 |
| 2006-10-13 | 809 | 813 | 797 | 805 | 3,112,000 | 1,610 |
| 2006-10-12 | 800 | 810 | 796 | 800 | 2,684,000 | 1,600 |
| 2006-10-11 | 825 | 827 | 793 | 799 | 4,504,000 | 1,598 |
| 2006-10-10 | 841 | 843 | 817 | 823 | 5,748,000 | 1,646 |
| 2006-10-06 | 845 | 864 | 843 | 857 | 1,902,000 | 1,714 |
| 2006-10-05 | 850 | 856 | 838 | 848 | 2,100,000 | 1,696 |
| 2006-10-04 | 870 | 870 | 831 | 836 | 2,536,000 | 1,672 |
| 2006-10-03 | 878 | 878 | 854 | 861 | 2,904,000 | 1,722 |
| 2006-10-02 | 868 | 879 | 863 | 878 | 1,931,000 | 1,756 |
| 2006-09-29 | 864 | 867 | 857 | 863 | 1,953,000 | 1,726 |
| 2006-09-28 | 844 | 864 | 843 | 863 | 2,690,000 | 1,726 |
| 2006-09-27 | 840 | 843 | 833 | 840 | 2,213,000 | 1,680 |
| 2006-09-26 | 812 | 831 | 811 | 824 | 3,253,000 | 1,648 |
| 2006-09-25 | 801 | 803 | 786 | 800 | 2,690,000 | 1,600 |
| 2006-09-22 | 809 | 814 | 794 | 799 | 2,480,000 | 1,598 |
| 2006-09-21 | 817 | 821 | 802 | 817 | 1,930,000 | 1,634 |
| 2006-09-20 | 816 | 817 | 802 | 807 | 1,309,000 | 1,614 |
| 2006-09-19 | 840 | 850 | 830 | 830 | 1,917,000 | 1,660 |
| 2006-09-15 | 825 | 831 | 802 | 816 | 3,419,000 | 1,632 |
| 2006-09-14 | 836 | 849 | 821 | 835 | 4,424,000 | 1,670 |
| 2006-09-13 | 875 | 882 | 838 | 842 | 2,499,000 | 1,684 |
| 2006-09-12 | 898 | 898 | 865 | 865 | 2,495,000 | 1,730 |
| 2006-09-11 | 904 | 912 | 880 | 881 | 1,448,000 | 1,762 |
| 2006-09-08 | 873 | 910 | 873 | 901 | 3,726,000 | 1,802 |
| 2006-09-07 | 908 | 911 | 891 | 893 | 2,085,000 | 1,786 |
| 2006-09-06 | 936 | 937 | 915 | 917 | 1,965,000 | 1,834 |
| 2006-09-05 | 923 | 939 | 923 | 936 | 1,650,000 | 1,872 |
| 2006-09-04 | 934 | 934 | 923 | 925 | 1,591,000 | 1,850 |
| 2006-09-01 | 900 | 914 | 900 | 914 | 1,569,000 | 1,828 |
| 2006-08-31 | 898 | 911 | 892 | 902 | 1,202,000 | 1,804 |
| 2006-08-30 | 912 | 916 | 890 | 900 | 1,750,000 | 1,800 |
| 2006-08-29 | 910 | 917 | 905 | 911 | 996,000 | 1,822 |
| 2006-08-28 | 917 | 928 | 900 | 900 | 1,867,000 | 1,800 |
| 2006-08-25 | 910 | 924 | 906 | 908 | 1,303,000 | 1,816 |
| 2006-08-24 | 926 | 926 | 908 | 911 | 2,189,000 | 1,822 |
| 2006-08-23 | 924 | 932 | 917 | 928 | 3,079,000 | 1,856 |
| 2006-08-22 | 905 | 933 | 902 | 927 | 3,069,000 | 1,854 |
| 2006-08-21 | 914 | 919 | 902 | 906 | 2,324,000 | 1,812 |
| 2006-08-18 | 889 | 910 | 884 | 907 | 4,089,000 | 1,814 |
| 2006-08-17 | 892 | 904 | 873 | 878 | 3,845,000 | 1,756 |
| 2006-08-16 | 880 | 882 | 872 | 878 | 1,774,000 | 1,756 |
| 2006-08-15 | 867 | 871 | 854 | 860 | 1,915,000 | 1,720 |
| 2006-08-14 | 844 | 865 | 837 | 864 | 1,497,000 | 1,728 |
| 2006-08-11 | 848 | 858 | 836 | 844 | 1,678,000 | 1,688 |
| 2006-08-10 | 853 | 867 | 843 | 847 | 2,378,000 | 1,694 |
| 2006-08-09 | 832 | 855 | 814 | 855 | 2,581,000 | 1,710 |
| 2006-08-08 | 837 | 846 | 830 | 841 | 2,130,000 | 1,682 |
| 2006-08-07 | 847 | 864 | 845 | 845 | 1,280,000 | 1,690 |
| 2006-08-04 | 875 | 884 | 856 | 857 | 1,567,000 | 1,714 |
| 2006-08-03 | 894 | 895 | 872 | 875 | 1,197,000 | 1,750 |
| 2006-08-02 | 871 | 882 | 861 | 879 | 1,542,000 | 1,758 |
| 2006-08-01 | 870 | 890 | 870 | 881 | 2,266,000 | 1,762 |
| 2006-07-31 | 883 | 887 | 865 | 869 | 2,294,000 | 1,738 |
| 2006-07-28 | 829 | 868 | 818 | 853 | 2,770,000 | 1,706 |
| 2006-07-27 | 808 | 835 | 803 | 829 | 4,152,000 | 1,658 |
| 2006-07-26 | 770 | 829 | 751 | 821 | 9,562,000 | 1,642 |
| 2006-07-25 | 772 | 793 | 769 | 771 | 2,492,000 | 1,542 |
| 2006-07-24 | 756 | 758 | 733 | 744 | 3,595,000 | 1,488 |
| 2006-07-21 | 780 | 787 | 764 | 774 | 1,733,000 | 1,548 |
| 2006-07-20 | 810 | 810 | 778 | 796 | 2,230,000 | 1,592 |
| 2006-07-19 | 753 | 792 | 752 | 775 | 3,992,000 | 1,550 |
| 2006-07-18 | 794 | 794 | 731 | 734 | 4,536,000 | 1,468 |
| 2006-07-14 | 807 | 819 | 801 | 804 | 2,155,000 | 1,608 |
| 2006-07-13 | 840 | 854 | 826 | 827 | 3,445,000 | 1,654 |
| 2006-07-12 | 842 | 859 | 836 | 846 | 2,316,000 | 1,692 |
| 2006-07-11 | 867 | 867 | 833 | 842 | 3,618,000 | 1,684 |
| 2006-07-10 | 849 | 877 | 823 | 877 | 5,007,000 | 1,754 |
| 2006-07-07 | 893 | 896 | 860 | 874 | 2,764,000 | 1,748 |
| 2006-07-06 | 905 | 914 | 886 | 889 | 2,186,000 | 1,778 |
| 2006-07-05 | 890 | 917 | 889 | 911 | 1,916,000 | 1,822 |
| 2006-07-04 | 918 | 922 | 900 | 902 | 2,567,000 | 1,804 |
| 2006-07-03 | 899 | 915 | 899 | 909 | 2,165,000 | 1,818 |
| 2006-06-30 | 909 | 913 | 890 | 898 | 2,337,000 | 1,796 |
| 2006-06-29 | 889 | 893 | 878 | 883 | 1,572,000 | 1,766 |
| 2006-06-28 | 890 | 892 | 870 | 876 | 2,543,000 | 1,752 |
| 2006-06-27 | 908 | 919 | 901 | 903 | 3,380,000 | 1,806 |
| 2006-06-26 | 900 | 913 | 895 | 905 | 2,543,000 | 1,810 |
| 2006-06-23 | 887 | 897 | 875 | 894 | 2,193,000 | 1,788 |
| 2006-06-22 | 870 | 894 | 866 | 892 | 3,903,000 | 1,784 |
| 2006-06-21 | 858 | 866 | 830 | 840 | 2,620,000 | 1,680 |
| 2006-06-20 | 843 | 868 | 838 | 845 | 2,552,000 | 1,690 |
| 2006-06-19 | 866 | 868 | 842 | 844 | 1,458,000 | 1,688 |
| 2006-06-16 | 853 | 874 | 845 | 870 | 1,932,000 | 1,740 |
| 2006-06-15 | 818 | 825 | 805 | 817 | 1,854,000 | 1,634 |
| 2006-06-14 | 780 | 807 | 757 | 802 | 4,685,000 | 1,604 |
| 2006-06-13 | 835 | 837 | 798 | 804 | 3,066,000 | 1,608 |
| 2006-06-12 | 834 | 853 | 820 | 845 | 1,845,000 | 1,690 |
| 2006-06-09 | 818 | 869 | 807 | 854 | 3,686,000 | 1,708 |
| 2006-06-08 | 860 | 860 | 792 | 798 | 3,846,000 | 1,596 |
| 2006-06-07 | 890 | 892 | 868 | 870 | 4,219,000 | 1,740 |
| 2006-06-06 | 880 | 904 | 865 | 896 | 4,123,000 | 1,792 |
| 2006-06-05 | 870 | 892 | 867 | 881 | 2,489,000 | 1,762 |
| 2006-06-02 | 874 | 880 | 817 | 863 | 4,154,000 | 1,726 |
| 2006-06-01 | 921 | 924 | 857 | 864 | 4,077,000 | 1,728 |
| 2006-05-31 | 892 | 924 | 886 | 924 | 4,070,000 | 1,848 |
| 2006-05-30 | 918 | 920 | 897 | 920 | 2,408,000 | 1,840 |
| 2006-05-29 | 943 | 945 | 918 | 918 | 1,488,000 | 1,836 |
| 2006-05-26 | 922 | 933 | 920 | 933 | 1,483,000 | 1,866 |
| 2006-05-25 | 931 | 936 | 911 | 918 | 2,025,000 | 1,836 |
| 2006-05-24 | 906 | 935 | 894 | 928 | 3,279,000 | 1,856 |
| 2006-05-23 | 908 | 918 | 876 | 876 | 2,578,000 | 1,752 |
| 2006-05-22 | 962 | 963 | 914 | 915 | 2,677,000 | 1,830 |
| 2006-05-19 | 922 | 943 | 908 | 942 | 2,709,000 | 1,884 |
| 2006-05-18 | 948 | 948 | 925 | 932 | 2,650,000 | 1,864 |
| 2006-05-17 | 960 | 987 | 953 | 968 | 4,570,000 | 1,936 |
| 2006-05-16 | 1,000 | 1,009 | 961 | 963 | 3,285,000 | 1,926 |
| 2006-05-15 | 1,006 | 1,021 | 1,000 | 1,010 | 2,498,000 | 2,020 |
| 2006-05-12 | 1,008 | 1,020 | 1,006 | 1,015 | 2,723,000 | 2,030 |
| 2006-05-11 | 1,045 | 1,060 | 1,041 | 1,045 | 1,741,000 | 2,090 |
| 2006-05-10 | 1,089 | 1,092 | 1,041 | 1,045 | 2,370,000 | 2,090 |
| 2006-05-09 | 1,070 | 1,096 | 1,060 | 1,080 | 3,901,000 | 2,160 |
| 2006-05-08 | 1,051 | 1,068 | 1,036 | 1,059 | 3,634,000 | 2,118 |
| 2006-05-02 | 1,027 | 1,054 | 1,024 | 1,031 | 2,960,000 | 2,062 |
| 2006-05-01 | 1,044 | 1,048 | 1,019 | 1,036 | 1,734,000 | 2,072 |
| 2006-04-28 | 1,080 | 1,080 | 1,030 | 1,045 | 2,129,000 | 2,090 |
| 2006-04-27 | 1,101 | 1,126 | 1,080 | 1,084 | 2,545,000 | 2,168 |
| 2006-04-26 | 1,060 | 1,091 | 1,059 | 1,084 | 1,802,000 | 2,168 |
| 2006-04-25 | 1,055 | 1,072 | 1,043 | 1,047 | 2,110,000 | 2,094 |
| 2006-04-24 | 1,092 | 1,093 | 1,058 | 1,061 | 2,481,000 | 2,122 |
| 2006-04-21 | 1,132 | 1,146 | 1,111 | 1,126 | 1,894,000 | 2,252 |
| 2006-04-20 | 1,121 | 1,132 | 1,100 | 1,132 | 1,422,000 | 2,264 |
| 2006-04-19 | 1,120 | 1,128 | 1,117 | 1,124 | 1,471,000 | 2,248 |
| 2006-04-18 | 1,056 | 1,097 | 1,056 | 1,090 | 1,015,000 | 2,180 |
| 2006-04-17 | 1,097 | 1,105 | 1,071 | 1,072 | 1,033,000 | 2,144 |
| 2006-04-14 | 1,104 | 1,114 | 1,089 | 1,096 | 1,149,000 | 2,192 |
| 2006-04-13 | 1,112 | 1,119 | 1,081 | 1,103 | 1,876,000 | 2,206 |
| 2006-04-12 | 1,116 | 1,122 | 1,100 | 1,105 | 1,562,000 | 2,210 |
| 2006-04-11 | 1,148 | 1,158 | 1,126 | 1,130 | 1,794,000 | 2,260 |
| 2006-04-10 | 1,130 | 1,151 | 1,120 | 1,148 | 1,656,000 | 2,296 |
| 2006-04-07 | 1,143 | 1,152 | 1,128 | 1,139 | 3,170,000 | 2,278 |
| 2006-04-06 | 1,172 | 1,187 | 1,133 | 1,157 | 2,669,000 | 2,314 |
| 2006-04-05 | 1,231 | 1,236 | 1,168 | 1,176 | 3,142,000 | 2,352 |
| 2006-04-04 | 1,202 | 1,236 | 1,202 | 1,230 | 3,088,000 | 2,460 |
| 2006-04-03 | 1,190 | 1,205 | 1,178 | 1,200 | 1,442,000 | 2,400 |
| 2006-03-31 | 1,200 | 1,203 | 1,185 | 1,195 | 1,545,000 | 2,390 |
| 2006-03-30 | 1,180 | 1,205 | 1,180 | 1,183 | 2,146,000 | 2,366 |
| 2006-03-29 | 1,160 | 1,178 | 1,152 | 1,170 | 1,263,000 | 2,340 |
| 2006-03-28 | 1,127 | 1,169 | 1,127 | 1,169 | 1,673,000 | 2,338 |
| 2006-03-27 | 1,144 | 1,146 | 1,113 | 1,127 | 1,257,000 | 2,254 |
| 2006-03-24 | 1,110 | 1,145 | 1,102 | 1,144 | 2,115,000 | 2,288 |
| 2006-03-23 | 1,111 | 1,119 | 1,091 | 1,102 | 1,527,000 | 2,204 |
| 2006-03-22 | 1,083 | 1,107 | 1,079 | 1,105 | 1,414,000 | 2,210 |
| 2006-03-20 | 1,075 | 1,091 | 1,072 | 1,082 | 934,000 | 2,164 |
| 2006-03-17 | 1,074 | 1,080 | 1,061 | 1,077 | 1,079,000 | 2,154 |
| 2006-03-16 | 1,080 | 1,080 | 1,050 | 1,058 | 1,247,000 | 2,116 |
| 2006-03-15 | 1,066 | 1,083 | 1,062 | 1,066 | 1,083,000 | 2,132 |
| 2006-03-14 | 1,085 | 1,087 | 1,056 | 1,060 | 1,388,000 | 2,120 |
| 2006-03-13 | 1,098 | 1,107 | 1,075 | 1,083 | 2,064,000 | 2,166 |
| 2006-03-10 | 1,070 | 1,098 | 1,066 | 1,088 | 3,763,000 | 2,176 |
| 2006-03-09 | 1,000 | 1,050 | 991 | 1,050 | 2,241,000 | 2,100 |
| 2006-03-08 | 1,025 | 1,025 | 974 | 995 | 3,300,000 | 1,990 |
| 2006-03-07 | 1,024 | 1,047 | 1,018 | 1,025 | 2,952,000 | 2,050 |
| 2006-03-06 | 991 | 1,010 | 961 | 1,008 | 1,557,000 | 2,016 |
| 2006-03-03 | 986 | 1,015 | 971 | 987 | 1,781,000 | 1,974 |
| 2006-03-02 | 1,047 | 1,050 | 987 | 991 | 1,957,000 | 1,982 |
| 2006-03-01 | 1,006 | 1,043 | 996 | 1,027 | 2,190,000 | 2,054 |
| 2006-02-28 | 1,079 | 1,084 | 1,024 | 1,029 | 2,381,000 | 2,058 |
| 2006-02-27 | 1,091 | 1,094 | 1,062 | 1,072 | 1,298,000 | 2,144 |
| 2006-02-24 | 1,067 | 1,075 | 1,045 | 1,071 | 1,428,000 | 2,142 |
| 2006-02-23 | 1,072 | 1,085 | 1,062 | 1,066 | 1,282,000 | 2,132 |
| 2006-02-22 | 1,060 | 1,090 | 1,035 | 1,052 | 2,732,000 | 2,104 |
| 2006-02-21 | 989 | 1,039 | 979 | 1,039 | 3,403,000 | 2,078 |
| 2006-02-20 | 981 | 995 | 934 | 939 | 3,707,000 | 1,878 |
| 2006-02-17 | 1,036 | 1,069 | 992 | 1,011 | 1,902,000 | 2,022 |
| 2006-02-16 | 1,061 | 1,078 | 1,021 | 1,056 | 1,764,000 | 2,112 |
| 2006-02-15 | 1,110 | 1,110 | 1,053 | 1,060 | 3,599,000 | 2,120 |
| 2006-02-14 | 1,012 | 1,099 | 952 | 1,072 | 5,685,000 | 2,144 |
| 2006-02-13 | 1,089 | 1,089 | 1,000 | 1,014 | 5,070,000 | 2,028 |
| 2006-02-10 | 1,191 | 1,205 | 1,118 | 1,149 | 3,160,000 | 2,298 |
| 2006-02-09 | 1,244 | 1,258 | 1,172 | 1,185 | 2,987,000 | 2,370 |
| 2006-02-08 | 1,257 | 1,259 | 1,201 | 1,206 | 2,913,000 | 2,412 |
| 2006-02-07 | 1,269 | 1,280 | 1,251 | 1,277 | 3,403,000 | 2,554 |
| 2006-02-06 | 1,249 | 1,260 | 1,229 | 1,256 | 2,939,000 | 2,512 |
| 2006-02-03 | 1,213 | 1,252 | 1,202 | 1,229 | 3,229,000 | 2,458 |
| 2006-02-02 | 1,250 | 1,257 | 1,204 | 1,224 | 4,826,000 | 2,448 |
| 2006-02-01 | 1,151 | 1,204 | 1,146 | 1,198 | 3,460,000 | 2,396 |
| 2006-01-31 | 1,171 | 1,179 | 1,139 | 1,150 | 3,473,000 | 2,300 |
| 2006-01-30 | 1,150 | 1,239 | 1,148 | 1,170 | 7,045,000 | 2,340 |
| 2006-01-27 | 1,110 | 1,136 | 1,104 | 1,132 | 1,447,000 | 2,264 |
| 2006-01-26 | 1,095 | 1,111 | 1,075 | 1,090 | 2,010,000 | 2,180 |
| 2006-01-25 | 1,070 | 1,090 | 1,049 | 1,083 | 2,333,000 | 2,166 |
| 2006-01-24 | 1,015 | 1,049 | 1,013 | 1,033 | 1,417,000 | 2,066 |
| 2006-01-23 | 1,030 | 1,049 | 996 | 998 | 1,759,000 | 1,996 |
| 2006-01-20 | 1,069 | 1,074 | 1,031 | 1,069 | 3,074,000 | 2,138 |
| 2006-01-19 | 961 | 1,026 | 960 | 1,009 | 2,755,000 | 2,018 |
| 2006-01-18 | 1,033 | 1,042 | 891 | 981 | 3,248,000 | 1,962 |
| 2006-01-17 | 1,065 | 1,095 | 1,049 | 1,053 | 1,996,000 | 2,106 |
| 2006-01-16 | 1,073 | 1,088 | 1,067 | 1,079 | 1,912,000 | 2,158 |
| 2006-01-13 | 1,099 | 1,107 | 1,075 | 1,083 | 2,171,000 | 2,166 |
| 2006-01-12 | 1,102 | 1,120 | 1,084 | 1,119 | 2,540,000 | 2,238 |
| 2006-01-11 | 1,141 | 1,141 | 1,060 | 1,101 | 3,583,000 | 2,202 |
| 2006-01-10 | 1,195 | 1,203 | 1,127 | 1,140 | 3,396,000 | 2,280 |
| 2006-01-06 | 1,189 | 1,205 | 1,172 | 1,178 | 3,208,000 | 2,356 |
| 2006-01-05 | 1,140 | 1,178 | 1,137 | 1,178 | 3,682,000 | 2,356 |
| 2006-01-04 | 1,131 | 1,140 | 1,112 | 1,129 | 2,006,000 | 2,258 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株