5951 ダイニチ工業(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 | 1,082 | 1,093 | 1,072 | 1,085 | 12,300 | 1,085 |
| 2006-12-28 | 1,079 | 1,089 | 1,077 | 1,082 | 11,000 | 1,082 |
| 2006-12-27 | 1,075 | 1,090 | 1,074 | 1,078 | 16,300 | 1,078 |
| 2006-12-26 | 1,098 | 1,100 | 1,068 | 1,080 | 36,400 | 1,080 |
| 2006-12-25 | 1,110 | 1,124 | 1,103 | 1,103 | 21,000 | 1,103 |
| 2006-12-22 | 1,117 | 1,150 | 1,102 | 1,106 | 30,800 | 1,106 |
| 2006-12-21 | 1,089 | 1,117 | 1,089 | 1,112 | 42,400 | 1,112 |
| 2006-12-20 | 1,083 | 1,093 | 1,071 | 1,087 | 43,800 | 1,087 |
| 2006-12-19 | 1,119 | 1,127 | 1,068 | 1,103 | 37,400 | 1,103 |
| 2006-12-18 | 1,128 | 1,149 | 1,128 | 1,139 | 40,600 | 1,139 |
| 2006-12-15 | 1,172 | 1,182 | 1,166 | 1,168 | 27,600 | 1,168 |
| 2006-12-14 | 1,186 | 1,188 | 1,178 | 1,180 | 41,900 | 1,180 |
| 2006-12-13 | 1,187 | 1,188 | 1,180 | 1,188 | 16,000 | 1,188 |
| 2006-12-12 | 1,180 | 1,188 | 1,177 | 1,185 | 14,900 | 1,185 |
| 2006-12-11 | 1,171 | 1,190 | 1,170 | 1,188 | 20,400 | 1,188 |
| 2006-12-08 | 1,170 | 1,178 | 1,167 | 1,174 | 27,300 | 1,174 |
| 2006-12-07 | 1,188 | 1,194 | 1,177 | 1,182 | 34,000 | 1,182 |
| 2006-12-06 | 1,157 | 1,185 | 1,156 | 1,182 | 37,100 | 1,182 |
| 2006-12-05 | 1,143 | 1,159 | 1,140 | 1,156 | 25,900 | 1,156 |
| 2006-12-04 | 1,137 | 1,158 | 1,132 | 1,143 | 29,000 | 1,143 |
| 2006-12-01 | 1,140 | 1,150 | 1,136 | 1,142 | 35,900 | 1,142 |
| 2006-11-30 | 1,114 | 1,133 | 1,114 | 1,127 | 18,400 | 1,127 |
| 2006-11-29 | 1,075 | 1,120 | 1,075 | 1,114 | 41,700 | 1,114 |
| 2006-11-28 | 1,075 | 1,081 | 1,065 | 1,080 | 14,500 | 1,080 |
| 2006-11-27 | 1,051 | 1,089 | 1,051 | 1,085 | 19,100 | 1,085 |
| 2006-11-24 | 1,085 | 1,093 | 1,064 | 1,071 | 24,500 | 1,071 |
| 2006-11-22 | 1,055 | 1,085 | 1,054 | 1,085 | 17,900 | 1,085 |
| 2006-11-21 | 1,056 | 1,077 | 1,051 | 1,069 | 21,300 | 1,069 |
| 2006-11-20 | 1,120 | 1,120 | 1,055 | 1,088 | 36,100 | 1,088 |
| 2006-11-17 | 1,140 | 1,140 | 1,122 | 1,130 | 11,400 | 1,130 |
| 2006-11-16 | 1,144 | 1,144 | 1,132 | 1,135 | 12,300 | 1,135 |
| 2006-11-15 | 1,148 | 1,148 | 1,132 | 1,140 | 16,100 | 1,140 |
| 2006-11-14 | 1,144 | 1,149 | 1,117 | 1,145 | 33,500 | 1,145 |
| 2006-11-13 | 1,105 | 1,143 | 1,085 | 1,143 | 68,200 | 1,143 |
| 2006-11-10 | 1,120 | 1,120 | 1,098 | 1,103 | 26,000 | 1,103 |
| 2006-11-09 | 1,122 | 1,126 | 1,093 | 1,119 | 26,300 | 1,119 |
| 2006-11-08 | 1,109 | 1,123 | 1,109 | 1,122 | 26,800 | 1,122 |
| 2006-11-07 | 1,114 | 1,122 | 1,107 | 1,108 | 19,500 | 1,108 |
| 2006-11-06 | 1,081 | 1,112 | 1,081 | 1,104 | 13,800 | 1,104 |
| 2006-11-02 | 1,089 | 1,099 | 1,086 | 1,099 | 14,100 | 1,099 |
| 2006-11-01 | 1,114 | 1,114 | 1,082 | 1,096 | 46,200 | 1,096 |
| 2006-10-31 | 1,101 | 1,120 | 1,090 | 1,117 | 19,600 | 1,117 |
| 2006-10-30 | 1,074 | 1,116 | 1,066 | 1,104 | 49,200 | 1,104 |
| 2006-10-27 | 1,145 | 1,150 | 1,125 | 1,131 | 33,900 | 1,131 |
| 2006-10-26 | 1,127 | 1,149 | 1,125 | 1,139 | 40,500 | 1,139 |
| 2006-10-25 | 1,138 | 1,138 | 1,117 | 1,128 | 91,300 | 1,128 |
| 2006-10-24 | 1,073 | 1,118 | 1,071 | 1,098 | 59,700 | 1,098 |
| 2006-10-23 | 1,054 | 1,068 | 1,047 | 1,068 | 50,800 | 1,068 |
| 2006-10-20 | 1,049 | 1,049 | 1,020 | 1,034 | 41,000 | 1,034 |
| 2006-10-19 | 1,029 | 1,053 | 1,016 | 1,039 | 66,700 | 1,039 |
| 2006-10-18 | 1,016 | 1,017 | 1,000 | 1,007 | 24,400 | 1,007 |
| 2006-10-17 | 1,011 | 1,016 | 1,002 | 1,008 | 24,300 | 1,008 |
| 2006-10-16 | 984 | 1,010 | 984 | 1,004 | 25,500 | 1,004 |
| 2006-10-13 | 982 | 988 | 981 | 987 | 10,700 | 987 |
| 2006-10-12 | 980 | 983 | 970 | 978 | 18,100 | 978 |
| 2006-10-11 | 994 | 999 | 981 | 981 | 27,700 | 981 |
| 2006-10-10 | 996 | 1,001 | 988 | 988 | 16,900 | 988 |
| 2006-10-06 | 995 | 1,005 | 985 | 989 | 31,500 | 989 |
| 2006-10-05 | 980 | 997 | 977 | 995 | 13,900 | 995 |
| 2006-10-04 | 1,015 | 1,015 | 971 | 972 | 41,300 | 972 |
| 2006-10-03 | 1,000 | 1,018 | 999 | 1,005 | 19,500 | 1,005 |
| 2006-10-02 | 1,000 | 1,029 | 995 | 1,005 | 55,300 | 1,005 |
| 2006-09-29 | 961 | 984 | 960 | 980 | 28,700 | 980 |
| 2006-09-28 | 950 | 961 | 945 | 961 | 17,000 | 961 |
| 2006-09-27 | 944 | 960 | 943 | 946 | 17,200 | 946 |
| 2006-09-26 | 941 | 941 | 920 | 939 | 21,200 | 939 |
| 2006-09-25 | 916 | 968 | 905 | 968 | 23,500 | 968 |
| 2006-09-22 | 900 | 917 | 900 | 906 | 20,200 | 906 |
| 2006-09-21 | 901 | 910 | 884 | 910 | 25,300 | 910 |
| 2006-09-20 | 910 | 913 | 878 | 900 | 99,200 | 900 |
| 2006-09-19 | 945 | 945 | 915 | 919 | 28,300 | 919 |
| 2006-09-15 | 960 | 961 | 932 | 937 | 28,000 | 937 |
| 2006-09-14 | 960 | 961 | 950 | 957 | 18,900 | 957 |
| 2006-09-13 | 972 | 978 | 950 | 956 | 57,900 | 956 |
| 2006-09-12 | 986 | 990 | 951 | 969 | 44,500 | 969 |
| 2006-09-11 | 988 | 993 | 980 | 980 | 48,800 | 980 |
| 2006-09-08 | 989 | 991 | 979 | 985 | 71,600 | 985 |
| 2006-09-07 | 994 | 995 | 972 | 984 | 57,000 | 984 |
| 2006-09-06 | 995 | 1,005 | 986 | 989 | 57,600 | 989 |
| 2006-09-05 | 1,009 | 1,009 | 993 | 994 | 35,000 | 994 |
| 2006-09-04 | 1,000 | 1,009 | 1,000 | 1,000 | 18,800 | 1,000 |
| 2006-09-01 | 1,007 | 1,007 | 997 | 999 | 24,700 | 999 |
| 2006-08-31 | 998 | 1,004 | 994 | 1,003 | 35,500 | 1,003 |
| 2006-08-30 | 998 | 1,003 | 985 | 999 | 65,300 | 999 |
| 2006-08-29 | 1,015 | 1,015 | 984 | 996 | 59,100 | 996 |
| 2006-08-28 | 1,015 | 1,017 | 1,004 | 1,009 | 32,800 | 1,009 |
| 2006-08-25 | 1,019 | 1,028 | 1,012 | 1,015 | 19,500 | 1,015 |
| 2006-08-24 | 1,029 | 1,030 | 1,014 | 1,019 | 32,900 | 1,019 |
| 2006-08-23 | 1,044 | 1,045 | 1,025 | 1,029 | 42,100 | 1,029 |
| 2006-08-22 | 1,036 | 1,045 | 1,032 | 1,039 | 34,100 | 1,039 |
| 2006-08-21 | 1,030 | 1,042 | 1,020 | 1,030 | 30,200 | 1,030 |
| 2006-08-18 | 1,015 | 1,025 | 1,015 | 1,019 | 28,700 | 1,019 |
| 2006-08-17 | 1,020 | 1,021 | 1,011 | 1,015 | 21,500 | 1,015 |
| 2006-08-16 | 1,019 | 1,020 | 1,010 | 1,010 | 17,800 | 1,010 |
| 2006-08-15 | 1,014 | 1,017 | 1,010 | 1,016 | 11,700 | 1,016 |
| 2006-08-14 | 1,009 | 1,014 | 1,008 | 1,014 | 16,100 | 1,014 |
| 2006-08-11 | 1,013 | 1,014 | 1,005 | 1,009 | 14,300 | 1,009 |
| 2006-08-10 | 1,016 | 1,018 | 1,007 | 1,013 | 11,500 | 1,013 |
| 2006-08-09 | 1,015 | 1,016 | 1,004 | 1,016 | 24,800 | 1,016 |
| 2006-08-08 | 1,014 | 1,018 | 1,011 | 1,014 | 12,000 | 1,014 |
| 2006-08-07 | 1,011 | 1,020 | 1,007 | 1,013 | 42,900 | 1,013 |
| 2006-08-04 | 1,005 | 1,014 | 1,002 | 1,014 | 12,200 | 1,014 |
| 2006-08-03 | 1,022 | 1,022 | 1,008 | 1,011 | 17,200 | 1,011 |
| 2006-08-02 | 1,012 | 1,022 | 1,010 | 1,022 | 10,800 | 1,022 |
| 2006-08-01 | 1,014 | 1,014 | 1,008 | 1,012 | 12,100 | 1,012 |
| 2006-07-31 | 1,016 | 1,024 | 1,006 | 1,009 | 50,300 | 1,009 |
| 2006-07-28 | 1,000 | 1,017 | 999 | 1,016 | 15,900 | 1,016 |
| 2006-07-27 | 1,015 | 1,020 | 1,007 | 1,020 | 16,900 | 1,020 |
| 2006-07-26 | 1,031 | 1,031 | 1,011 | 1,014 | 13,700 | 1,014 |
| 2006-07-25 | 1,024 | 1,035 | 1,023 | 1,031 | 15,800 | 1,031 |
| 2006-07-24 | 1,032 | 1,032 | 1,011 | 1,024 | 7,900 | 1,024 |
| 2006-07-21 | 1,045 | 1,045 | 1,031 | 1,034 | 7,200 | 1,034 |
| 2006-07-20 | 1,001 | 1,048 | 1,001 | 1,045 | 24,100 | 1,045 |
| 2006-07-19 | 1,010 | 1,012 | 998 | 1,001 | 14,000 | 1,001 |
| 2006-07-18 | 1,037 | 1,038 | 998 | 1,015 | 36,800 | 1,015 |
| 2006-07-14 | 1,049 | 1,049 | 1,032 | 1,037 | 13,700 | 1,037 |
| 2006-07-13 | 1,045 | 1,050 | 1,036 | 1,050 | 19,900 | 1,050 |
| 2006-07-12 | 1,045 | 1,049 | 1,033 | 1,045 | 19,900 | 1,045 |
| 2006-07-11 | 1,049 | 1,049 | 1,041 | 1,044 | 14,200 | 1,044 |
| 2006-07-10 | 1,045 | 1,048 | 1,032 | 1,047 | 30,200 | 1,047 |
| 2006-07-07 | 1,035 | 1,045 | 1,031 | 1,045 | 45,500 | 1,045 |
| 2006-07-06 | 1,019 | 1,030 | 1,011 | 1,025 | 35,000 | 1,025 |
| 2006-07-05 | 1,014 | 1,017 | 1,005 | 1,013 | 25,600 | 1,013 |
| 2006-07-04 | 1,010 | 1,016 | 1,009 | 1,010 | 24,600 | 1,010 |
| 2006-07-03 | 993 | 1,005 | 993 | 1,003 | 40,000 | 1,003 |
| 2006-06-30 | 986 | 997 | 986 | 995 | 14,800 | 995 |
| 2006-06-29 | 982 | 997 | 982 | 985 | 35,900 | 985 |
| 2006-06-28 | 996 | 1,000 | 971 | 979 | 24,900 | 979 |
| 2006-06-27 | 1,003 | 1,007 | 998 | 1,007 | 14,400 | 1,007 |
| 2006-06-26 | 1,018 | 1,018 | 995 | 1,004 | 22,900 | 1,004 |
| 2006-06-23 | 1,017 | 1,024 | 1,005 | 1,022 | 18,400 | 1,022 |
| 2006-06-22 | 1,040 | 1,040 | 1,016 | 1,025 | 17,600 | 1,025 |
| 2006-06-21 | 1,044 | 1,045 | 1,011 | 1,020 | 15,400 | 1,020 |
| 2006-06-20 | 1,042 | 1,049 | 1,021 | 1,045 | 24,200 | 1,045 |
| 2006-06-19 | 1,057 | 1,058 | 1,038 | 1,042 | 15,500 | 1,042 |
| 2006-06-16 | 1,036 | 1,057 | 1,035 | 1,057 | 21,900 | 1,057 |
| 2006-06-15 | 1,028 | 1,045 | 1,016 | 1,033 | 16,900 | 1,033 |
| 2006-06-14 | 1,020 | 1,039 | 1,010 | 1,021 | 18,700 | 1,021 |
| 2006-06-13 | 1,026 | 1,055 | 1,021 | 1,021 | 15,900 | 1,021 |
| 2006-06-12 | 1,005 | 1,050 | 1,005 | 1,050 | 29,900 | 1,050 |
| 2006-06-09 | 1,000 | 1,011 | 988 | 1,004 | 65,600 | 1,004 |
| 2006-06-08 | 1,001 | 1,023 | 987 | 998 | 70,700 | 998 |
| 2006-06-07 | 1,019 | 1,050 | 1,019 | 1,030 | 18,700 | 1,030 |
| 2006-06-06 | 1,060 | 1,075 | 1,040 | 1,059 | 36,100 | 1,059 |
| 2006-06-05 | 1,109 | 1,115 | 1,056 | 1,092 | 38,100 | 1,092 |
| 2006-06-02 | 1,110 | 1,134 | 1,078 | 1,119 | 42,500 | 1,119 |
| 2006-06-01 | 1,104 | 1,150 | 1,103 | 1,150 | 22,200 | 1,150 |
| 2006-05-31 | 1,100 | 1,150 | 1,010 | 1,124 | 44,200 | 1,124 |
| 2006-05-30 | 1,190 | 1,190 | 1,157 | 1,160 | 12,200 | 1,160 |
| 2006-05-29 | 1,193 | 1,198 | 1,173 | 1,175 | 17,700 | 1,175 |
| 2006-05-26 | 1,164 | 1,180 | 1,148 | 1,174 | 12,900 | 1,174 |
| 2006-05-25 | 1,142 | 1,166 | 1,140 | 1,164 | 35,900 | 1,164 |
| 2006-05-24 | 1,187 | 1,190 | 1,121 | 1,141 | 48,200 | 1,141 |
| 2006-05-23 | 1,160 | 1,187 | 1,160 | 1,172 | 21,500 | 1,172 |
| 2006-05-22 | 1,203 | 1,203 | 1,162 | 1,166 | 14,300 | 1,166 |
| 2006-05-19 | 1,179 | 1,191 | 1,165 | 1,186 | 15,100 | 1,186 |
| 2006-05-18 | 1,155 | 1,186 | 1,151 | 1,179 | 15,000 | 1,179 |
| 2006-05-17 | 1,171 | 1,189 | 1,165 | 1,171 | 35,300 | 1,171 |
| 2006-05-16 | 1,203 | 1,203 | 1,175 | 1,177 | 28,700 | 1,177 |
| 2006-05-15 | 1,202 | 1,203 | 1,183 | 1,196 | 45,900 | 1,196 |
| 2006-05-12 | 1,211 | 1,211 | 1,150 | 1,168 | 51,900 | 1,168 |
| 2006-05-11 | 1,213 | 1,223 | 1,210 | 1,211 | 26,900 | 1,211 |
| 2006-05-10 | 1,212 | 1,235 | 1,210 | 1,212 | 31,800 | 1,212 |
| 2006-05-09 | 1,215 | 1,217 | 1,210 | 1,211 | 25,400 | 1,211 |
| 2006-05-08 | 1,220 | 1,223 | 1,209 | 1,214 | 36,100 | 1,214 |
| 2006-05-02 | 1,205 | 1,224 | 1,204 | 1,207 | 36,900 | 1,207 |
| 2006-05-01 | 1,222 | 1,230 | 1,214 | 1,215 | 15,000 | 1,215 |
| 2006-04-28 | 1,231 | 1,239 | 1,217 | 1,231 | 30,700 | 1,231 |
| 2006-04-27 | 1,232 | 1,249 | 1,228 | 1,237 | 36,000 | 1,237 |
| 2006-04-26 | 1,245 | 1,245 | 1,227 | 1,238 | 21,500 | 1,238 |
| 2006-04-25 | 1,234 | 1,255 | 1,228 | 1,230 | 14,000 | 1,230 |
| 2006-04-24 | 1,279 | 1,279 | 1,220 | 1,233 | 37,300 | 1,233 |
| 2006-04-21 | 1,260 | 1,290 | 1,256 | 1,287 | 36,300 | 1,287 |
| 2006-04-20 | 1,280 | 1,290 | 1,260 | 1,261 | 29,400 | 1,261 |
| 2006-04-19 | 1,292 | 1,295 | 1,280 | 1,280 | 18,800 | 1,280 |
| 2006-04-18 | 1,290 | 1,297 | 1,274 | 1,294 | 28,500 | 1,294 |
| 2006-04-17 | 1,310 | 1,324 | 1,291 | 1,291 | 46,400 | 1,291 |
| 2006-04-14 | 1,305 | 1,313 | 1,303 | 1,310 | 11,000 | 1,310 |
| 2006-04-13 | 1,306 | 1,314 | 1,301 | 1,303 | 13,200 | 1,303 |
| 2006-04-12 | 1,317 | 1,318 | 1,300 | 1,306 | 35,800 | 1,306 |
| 2006-04-11 | 1,325 | 1,328 | 1,312 | 1,318 | 35,800 | 1,318 |
| 2006-04-10 | 1,315 | 1,322 | 1,310 | 1,322 | 34,700 | 1,322 |
| 2006-04-07 | 1,315 | 1,315 | 1,306 | 1,312 | 19,900 | 1,312 |
| 2006-04-06 | 1,316 | 1,318 | 1,305 | 1,307 | 34,400 | 1,307 |
| 2006-04-05 | 1,304 | 1,315 | 1,302 | 1,311 | 43,700 | 1,311 |
| 2006-04-04 | 1,311 | 1,311 | 1,300 | 1,304 | 48,200 | 1,304 |
| 2006-04-03 | 1,310 | 1,316 | 1,303 | 1,314 | 29,900 | 1,314 |
| 2006-03-31 | 1,324 | 1,324 | 1,302 | 1,302 | 23,700 | 1,302 |
| 2006-03-30 | 1,308 | 1,317 | 1,306 | 1,310 | 32,400 | 1,310 |
| 2006-03-29 | 1,313 | 1,313 | 1,301 | 1,304 | 40,200 | 1,304 |
| 2006-03-28 | 1,307 | 1,320 | 1,305 | 1,316 | 26,600 | 1,316 |
| 2006-03-27 | 1,336 | 1,347 | 1,313 | 1,327 | 50,300 | 1,327 |
| 2006-03-24 | 1,331 | 1,345 | 1,330 | 1,335 | 38,900 | 1,335 |
| 2006-03-23 | 1,355 | 1,355 | 1,328 | 1,330 | 69,500 | 1,330 |
| 2006-03-22 | 1,312 | 1,339 | 1,300 | 1,336 | 93,900 | 1,336 |
| 2006-03-20 | 1,287 | 1,296 | 1,271 | 1,292 | 39,300 | 1,292 |
| 2006-03-17 | 1,260 | 1,280 | 1,253 | 1,275 | 42,000 | 1,275 |
| 2006-03-16 | 1,298 | 1,309 | 1,239 | 1,250 | 131,400 | 1,250 |
| 2006-03-15 | 1,315 | 1,327 | 1,285 | 1,292 | 121,600 | 1,292 |
| 2006-03-14 | 1,260 | 1,287 | 1,260 | 1,275 | 59,800 | 1,275 |
| 2006-03-13 | 1,240 | 1,260 | 1,240 | 1,255 | 71,200 | 1,255 |
| 2006-03-10 | 1,235 | 1,239 | 1,220 | 1,225 | 69,200 | 1,225 |
| 2006-03-09 | 1,216 | 1,235 | 1,215 | 1,226 | 47,500 | 1,226 |
| 2006-03-08 | 1,237 | 1,237 | 1,212 | 1,217 | 56,200 | 1,217 |
| 2006-03-07 | 1,234 | 1,239 | 1,215 | 1,218 | 40,600 | 1,218 |
| 2006-03-06 | 1,248 | 1,248 | 1,208 | 1,222 | 45,100 | 1,222 |
| 2006-03-03 | 1,254 | 1,260 | 1,207 | 1,219 | 84,200 | 1,219 |
| 2006-03-02 | 1,325 | 1,325 | 1,253 | 1,255 | 71,000 | 1,255 |
| 2006-03-01 | 1,334 | 1,340 | 1,313 | 1,315 | 42,100 | 1,315 |
| 2006-02-28 | 1,335 | 1,358 | 1,330 | 1,334 | 37,500 | 1,334 |
| 2006-02-27 | 1,390 | 1,408 | 1,329 | 1,329 | 118,500 | 1,329 |
| 2006-02-24 | 1,285 | 1,346 | 1,268 | 1,330 | 108,900 | 1,330 |
| 2006-02-23 | 1,233 | 1,278 | 1,227 | 1,227 | 103,100 | 1,227 |
| 2006-02-22 | 1,289 | 1,289 | 1,205 | 1,226 | 71,000 | 1,226 |
| 2006-02-21 | 1,249 | 1,290 | 1,220 | 1,249 | 69,800 | 1,249 |
| 2006-02-20 | 1,240 | 1,327 | 1,231 | 1,260 | 96,600 | 1,260 |
| 2006-02-17 | 1,391 | 1,391 | 1,300 | 1,300 | 50,100 | 1,300 |
| 2006-02-16 | 1,365 | 1,399 | 1,353 | 1,363 | 42,900 | 1,363 |
| 2006-02-15 | 1,431 | 1,431 | 1,340 | 1,364 | 35,800 | 1,364 |
| 2006-02-14 | 1,402 | 1,440 | 1,340 | 1,406 | 66,200 | 1,406 |
| 2006-02-13 | 1,499 | 1,510 | 1,462 | 1,462 | 31,800 | 1,462 |
| 2006-02-10 | 1,560 | 1,565 | 1,505 | 1,529 | 48,300 | 1,529 |
| 2006-02-09 | 1,556 | 1,576 | 1,556 | 1,566 | 31,700 | 1,566 |
| 2006-02-08 | 1,582 | 1,583 | 1,550 | 1,556 | 43,100 | 1,556 |
| 2006-02-07 | 1,592 | 1,593 | 1,570 | 1,586 | 40,100 | 1,586 |
| 2006-02-06 | 1,580 | 1,600 | 1,572 | 1,598 | 93,400 | 1,598 |
| 2006-02-03 | 1,564 | 1,589 | 1,550 | 1,560 | 53,100 | 1,560 |
| 2006-02-02 | 1,570 | 1,583 | 1,540 | 1,578 | 58,500 | 1,578 |
| 2006-02-01 | 1,580 | 1,590 | 1,565 | 1,576 | 37,900 | 1,576 |
| 2006-01-31 | 1,615 | 1,615 | 1,562 | 1,594 | 103,400 | 1,594 |
| 2006-01-30 | 1,609 | 1,643 | 1,580 | 1,593 | 240,800 | 1,593 |
| 2006-01-27 | 1,475 | 1,495 | 1,465 | 1,479 | 100,600 | 1,479 |
| 2006-01-26 | 1,488 | 1,488 | 1,461 | 1,475 | 29,000 | 1,475 |
| 2006-01-25 | 1,450 | 1,475 | 1,435 | 1,448 | 34,600 | 1,448 |
| 2006-01-24 | 1,429 | 1,490 | 1,429 | 1,450 | 28,200 | 1,450 |
| 2006-01-23 | 1,495 | 1,500 | 1,432 | 1,449 | 27,800 | 1,449 |
| 2006-01-20 | 1,495 | 1,547 | 1,467 | 1,475 | 34,800 | 1,475 |
| 2006-01-19 | 1,349 | 1,477 | 1,340 | 1,470 | 52,400 | 1,470 |
| 2006-01-18 | 1,474 | 1,492 | 1,316 | 1,429 | 53,000 | 1,429 |
| 2006-01-17 | 1,500 | 1,529 | 1,485 | 1,485 | 55,200 | 1,485 |
| 2006-01-16 | 1,555 | 1,564 | 1,460 | 1,549 | 66,100 | 1,549 |
| 2006-01-13 | 1,595 | 1,599 | 1,555 | 1,555 | 69,700 | 1,555 |
| 2006-01-12 | 1,516 | 1,550 | 1,502 | 1,550 | 46,600 | 1,550 |
| 2006-01-11 | 1,511 | 1,538 | 1,511 | 1,516 | 71,500 | 1,516 |
| 2006-01-10 | 1,587 | 1,598 | 1,560 | 1,562 | 55,300 | 1,562 |
| 2006-01-06 | 1,575 | 1,595 | 1,565 | 1,585 | 43,100 | 1,585 |
| 2006-01-05 | 1,555 | 1,574 | 1,551 | 1,567 | 36,500 | 1,567 |
| 2006-01-04 | 1,607 | 1,615 | 1,569 | 1,573 | 23,300 | 1,573 |
分割・併合履歴 ： [1996-09-25]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.3株