5975 東プレ(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 | 1,187 | 1,187 | 1,170 | 1,177 | 8,700 | 1,177 |
| 2006-12-28 | 1,184 | 1,194 | 1,164 | 1,186 | 38,300 | 1,186 |
| 2006-12-27 | 1,190 | 1,205 | 1,168 | 1,183 | 66,900 | 1,183 |
| 2006-12-26 | 1,194 | 1,194 | 1,162 | 1,191 | 71,400 | 1,191 |
| 2006-12-25 | 1,208 | 1,208 | 1,195 | 1,198 | 30,700 | 1,198 |
| 2006-12-22 | 1,215 | 1,215 | 1,204 | 1,208 | 55,800 | 1,208 |
| 2006-12-21 | 1,215 | 1,226 | 1,205 | 1,215 | 39,700 | 1,215 |
| 2006-12-20 | 1,200 | 1,223 | 1,194 | 1,220 | 78,400 | 1,220 |
| 2006-12-19 | 1,207 | 1,207 | 1,193 | 1,194 | 62,300 | 1,194 |
| 2006-12-18 | 1,200 | 1,215 | 1,190 | 1,207 | 85,900 | 1,207 |
| 2006-12-15 | 1,195 | 1,210 | 1,185 | 1,197 | 124,000 | 1,197 |
| 2006-12-14 | 1,185 | 1,189 | 1,163 | 1,175 | 60,100 | 1,175 |
| 2006-12-13 | 1,176 | 1,179 | 1,155 | 1,174 | 93,600 | 1,174 |
| 2006-12-12 | 1,173 | 1,180 | 1,157 | 1,167 | 81,800 | 1,167 |
| 2006-12-11 | 1,180 | 1,185 | 1,160 | 1,165 | 138,400 | 1,165 |
| 2006-12-08 | 1,170 | 1,172 | 1,155 | 1,163 | 130,900 | 1,163 |
| 2006-12-07 | 1,175 | 1,176 | 1,120 | 1,164 | 87,000 | 1,164 |
| 2006-12-06 | 1,158 | 1,177 | 1,153 | 1,175 | 89,600 | 1,175 |
| 2006-12-05 | 1,175 | 1,175 | 1,152 | 1,158 | 89,600 | 1,158 |
| 2006-12-04 | 1,177 | 1,180 | 1,157 | 1,175 | 82,500 | 1,175 |
| 2006-12-01 | 1,179 | 1,190 | 1,136 | 1,177 | 113,500 | 1,177 |
| 2006-11-30 | 1,198 | 1,198 | 1,161 | 1,165 | 227,500 | 1,165 |
| 2006-11-29 | 1,140 | 1,170 | 1,132 | 1,163 | 183,400 | 1,163 |
| 2006-11-28 | 1,140 | 1,159 | 1,130 | 1,158 | 104,700 | 1,158 |
| 2006-11-27 | 1,116 | 1,151 | 1,115 | 1,147 | 165,300 | 1,147 |
| 2006-11-24 | 1,142 | 1,146 | 1,132 | 1,141 | 114,600 | 1,141 |
| 2006-11-22 | 1,115 | 1,152 | 1,106 | 1,143 | 103,700 | 1,143 |
| 2006-11-21 | 1,109 | 1,145 | 1,077 | 1,124 | 75,000 | 1,124 |
| 2006-11-20 | 1,171 | 1,171 | 1,129 | 1,129 | 80,800 | 1,129 |
| 2006-11-17 | 1,173 | 1,195 | 1,155 | 1,170 | 101,000 | 1,170 |
| 2006-11-16 | 1,195 | 1,198 | 1,163 | 1,172 | 77,600 | 1,172 |
| 2006-11-15 | 1,153 | 1,201 | 1,150 | 1,185 | 123,100 | 1,185 |
| 2006-11-14 | 1,145 | 1,173 | 1,132 | 1,173 | 178,000 | 1,173 |
| 2006-11-13 | 1,128 | 1,142 | 1,109 | 1,133 | 165,500 | 1,133 |
| 2006-11-10 | 1,119 | 1,133 | 1,099 | 1,111 | 92,000 | 1,111 |
| 2006-11-09 | 1,093 | 1,120 | 1,093 | 1,112 | 45,800 | 1,112 |
| 2006-11-08 | 1,119 | 1,119 | 1,085 | 1,092 | 89,700 | 1,092 |
| 2006-11-07 | 1,128 | 1,128 | 1,112 | 1,120 | 44,900 | 1,120 |
| 2006-11-06 | 1,125 | 1,136 | 1,110 | 1,127 | 73,600 | 1,127 |
| 2006-11-02 | 1,125 | 1,134 | 1,096 | 1,128 | 69,700 | 1,128 |
| 2006-11-01 | 1,110 | 1,135 | 1,101 | 1,125 | 109,800 | 1,125 |
| 2006-10-31 | 1,123 | 1,139 | 1,112 | 1,118 | 148,800 | 1,118 |
| 2006-10-30 | 1,128 | 1,136 | 1,105 | 1,124 | 104,500 | 1,124 |
| 2006-10-27 | 1,145 | 1,145 | 1,103 | 1,130 | 54,300 | 1,130 |
| 2006-10-26 | 1,130 | 1,137 | 1,119 | 1,134 | 45,700 | 1,134 |
| 2006-10-25 | 1,130 | 1,135 | 1,114 | 1,128 | 78,100 | 1,128 |
| 2006-10-24 | 1,114 | 1,123 | 1,106 | 1,114 | 56,200 | 1,114 |
| 2006-10-23 | 1,124 | 1,124 | 1,100 | 1,119 | 61,500 | 1,119 |
| 2006-10-20 | 1,124 | 1,125 | 1,105 | 1,116 | 54,900 | 1,116 |
| 2006-10-19 | 1,129 | 1,134 | 1,092 | 1,123 | 99,400 | 1,123 |
| 2006-10-18 | 1,120 | 1,121 | 1,100 | 1,114 | 58,000 | 1,114 |
| 2006-10-17 | 1,115 | 1,131 | 1,111 | 1,115 | 45,800 | 1,115 |
| 2006-10-16 | 1,128 | 1,138 | 1,115 | 1,125 | 86,700 | 1,125 |
| 2006-10-13 | 1,125 | 1,132 | 1,108 | 1,126 | 53,000 | 1,126 |
| 2006-10-12 | 1,114 | 1,119 | 1,097 | 1,108 | 73,200 | 1,108 |
| 2006-10-11 | 1,111 | 1,115 | 1,096 | 1,103 | 102,900 | 1,103 |
| 2006-10-10 | 1,107 | 1,120 | 1,076 | 1,091 | 79,400 | 1,091 |
| 2006-10-06 | 1,117 | 1,117 | 1,083 | 1,095 | 55,400 | 1,095 |
| 2006-10-05 | 1,101 | 1,129 | 1,085 | 1,113 | 77,300 | 1,113 |
| 2006-10-04 | 1,100 | 1,140 | 1,090 | 1,100 | 103,300 | 1,100 |
| 2006-10-03 | 1,100 | 1,109 | 1,074 | 1,098 | 35,400 | 1,098 |
| 2006-10-02 | 1,067 | 1,106 | 1,067 | 1,096 | 65,900 | 1,096 |
| 2006-09-29 | 1,080 | 1,110 | 1,063 | 1,067 | 75,300 | 1,067 |
| 2006-09-28 | 1,070 | 1,074 | 1,058 | 1,069 | 54,500 | 1,069 |
| 2006-09-27 | 1,077 | 1,085 | 1,030 | 1,069 | 55,600 | 1,069 |
| 2006-09-26 | 1,027 | 1,063 | 1,027 | 1,044 | 74,300 | 1,044 |
| 2006-09-25 | 1,021 | 1,064 | 995 | 1,032 | 98,500 | 1,032 |
| 2006-09-22 | 1,036 | 1,048 | 1,026 | 1,026 | 29,800 | 1,026 |
| 2006-09-21 | 1,050 | 1,054 | 1,038 | 1,046 | 55,500 | 1,046 |
| 2006-09-20 | 1,050 | 1,050 | 1,019 | 1,019 | 36,800 | 1,019 |
| 2006-09-19 | 1,032 | 1,046 | 1,018 | 1,040 | 39,800 | 1,040 |
| 2006-09-15 | 1,005 | 1,029 | 990 | 1,013 | 48,100 | 1,013 |
| 2006-09-14 | 1,000 | 1,014 | 1,000 | 1,012 | 45,900 | 1,012 |
| 2006-09-13 | 1,049 | 1,050 | 1,011 | 1,014 | 63,500 | 1,014 |
| 2006-09-12 | 1,075 | 1,075 | 1,046 | 1,047 | 33,100 | 1,047 |
| 2006-09-11 | 1,085 | 1,085 | 1,052 | 1,057 | 29,200 | 1,057 |
| 2006-09-08 | 1,080 | 1,080 | 1,063 | 1,071 | 73,600 | 1,071 |
| 2006-09-07 | 1,066 | 1,066 | 1,032 | 1,051 | 29,200 | 1,051 |
| 2006-09-06 | 1,077 | 1,086 | 1,074 | 1,080 | 13,700 | 1,080 |
| 2006-09-05 | 1,089 | 1,098 | 1,070 | 1,077 | 32,100 | 1,077 |
| 2006-09-04 | 1,075 | 1,095 | 1,071 | 1,081 | 43,800 | 1,081 |
| 2006-09-01 | 1,054 | 1,088 | 1,054 | 1,073 | 39,300 | 1,073 |
| 2006-08-31 | 1,038 | 1,077 | 1,037 | 1,069 | 45,700 | 1,069 |
| 2006-08-30 | 1,059 | 1,059 | 1,033 | 1,037 | 32,900 | 1,037 |
| 2006-08-29 | 1,054 | 1,063 | 1,040 | 1,056 | 19,100 | 1,056 |
| 2006-08-28 | 1,060 | 1,068 | 1,031 | 1,038 | 30,000 | 1,038 |
| 2006-08-25 | 1,068 | 1,074 | 1,052 | 1,056 | 22,600 | 1,056 |
| 2006-08-24 | 1,071 | 1,071 | 1,050 | 1,056 | 25,600 | 1,056 |
| 2006-08-23 | 1,083 | 1,085 | 1,070 | 1,076 | 22,000 | 1,076 |
| 2006-08-22 | 1,070 | 1,086 | 1,070 | 1,081 | 25,200 | 1,081 |
| 2006-08-21 | 1,079 | 1,100 | 1,069 | 1,069 | 30,100 | 1,069 |
| 2006-08-18 | 1,053 | 1,089 | 1,053 | 1,072 | 65,800 | 1,072 |
| 2006-08-17 | 1,078 | 1,079 | 1,040 | 1,050 | 56,000 | 1,050 |
| 2006-08-16 | 1,070 | 1,077 | 1,057 | 1,061 | 60,400 | 1,061 |
| 2006-08-15 | 1,043 | 1,069 | 1,042 | 1,065 | 23,400 | 1,065 |
| 2006-08-14 | 1,059 | 1,065 | 1,040 | 1,061 | 16,400 | 1,061 |
| 2006-08-11 | 1,048 | 1,065 | 1,023 | 1,059 | 46,900 | 1,059 |
| 2006-08-10 | 1,080 | 1,080 | 1,058 | 1,068 | 43,800 | 1,068 |
| 2006-08-09 | 1,059 | 1,073 | 1,045 | 1,072 | 97,100 | 1,072 |
| 2006-08-08 | 1,050 | 1,062 | 1,000 | 1,057 | 16,900 | 1,057 |
| 2006-08-07 | 1,036 | 1,106 | 1,036 | 1,045 | 58,500 | 1,045 |
| 2006-08-04 | 1,050 | 1,077 | 1,037 | 1,076 | 33,100 | 1,076 |
| 2006-08-03 | 1,073 | 1,085 | 1,068 | 1,076 | 19,400 | 1,076 |
| 2006-08-02 | 1,067 | 1,085 | 1,066 | 1,075 | 53,700 | 1,075 |
| 2006-08-01 | 1,071 | 1,080 | 1,061 | 1,074 | 14,500 | 1,074 |
| 2006-07-31 | 1,080 | 1,090 | 1,063 | 1,063 | 19,500 | 1,063 |
| 2006-07-28 | 1,037 | 1,090 | 1,017 | 1,079 | 85,800 | 1,079 |
| 2006-07-27 | 1,013 | 1,046 | 989 | 1,046 | 42,300 | 1,046 |
| 2006-07-26 | 1,029 | 1,031 | 1,000 | 1,005 | 17,800 | 1,005 |
| 2006-07-25 | 1,021 | 1,029 | 976 | 1,029 | 69,900 | 1,029 |
| 2006-07-24 | 974 | 1,006 | 960 | 998 | 74,200 | 998 |
| 2006-07-21 | 1,035 | 1,056 | 1,017 | 1,024 | 56,500 | 1,024 |
| 2006-07-20 | 1,051 | 1,083 | 1,001 | 1,065 | 54,100 | 1,065 |
| 2006-07-19 | 1,035 | 1,065 | 1,021 | 1,048 | 25,800 | 1,048 |
| 2006-07-18 | 1,101 | 1,112 | 1,061 | 1,067 | 26,700 | 1,067 |
| 2006-07-14 | 1,140 | 1,140 | 1,105 | 1,110 | 35,800 | 1,110 |
| 2006-07-13 | 1,140 | 1,157 | 1,125 | 1,141 | 35,200 | 1,141 |
| 2006-07-12 | 1,172 | 1,172 | 1,145 | 1,159 | 56,700 | 1,159 |
| 2006-07-11 | 1,160 | 1,164 | 1,146 | 1,163 | 41,900 | 1,163 |
| 2006-07-10 | 1,149 | 1,158 | 1,130 | 1,156 | 47,700 | 1,156 |
| 2006-07-07 | 1,154 | 1,154 | 1,125 | 1,129 | 33,500 | 1,129 |
| 2006-07-06 | 1,138 | 1,141 | 1,121 | 1,134 | 67,800 | 1,134 |
| 2006-07-05 | 1,080 | 1,149 | 1,076 | 1,137 | 64,100 | 1,137 |
| 2006-07-04 | 1,099 | 1,114 | 1,090 | 1,100 | 23,700 | 1,100 |
| 2006-07-03 | 1,098 | 1,109 | 1,080 | 1,081 | 33,400 | 1,081 |
| 2006-06-30 | 1,090 | 1,090 | 1,062 | 1,078 | 45,200 | 1,078 |
| 2006-06-29 | 1,060 | 1,098 | 1,038 | 1,047 | 49,200 | 1,047 |
| 2006-06-28 | 1,067 | 1,100 | 1,038 | 1,086 | 23,000 | 1,086 |
| 2006-06-27 | 1,059 | 1,084 | 1,058 | 1,071 | 18,500 | 1,071 |
| 2006-06-26 | 1,081 | 1,098 | 1,067 | 1,078 | 32,300 | 1,078 |
| 2006-06-23 | 1,115 | 1,115 | 1,072 | 1,098 | 31,800 | 1,098 |
| 2006-06-22 | 1,100 | 1,121 | 1,090 | 1,112 | 24,900 | 1,112 |
| 2006-06-21 | 1,099 | 1,111 | 1,062 | 1,080 | 18,700 | 1,080 |
| 2006-06-20 | 1,091 | 1,125 | 1,085 | 1,089 | 26,000 | 1,089 |
| 2006-06-19 | 1,150 | 1,150 | 1,095 | 1,099 | 34,200 | 1,099 |
| 2006-06-16 | 1,144 | 1,161 | 1,077 | 1,092 | 69,400 | 1,092 |
| 2006-06-15 | 1,058 | 1,085 | 1,057 | 1,064 | 27,600 | 1,064 |
| 2006-06-14 | 1,020 | 1,082 | 1,000 | 1,058 | 50,400 | 1,058 |
| 2006-06-13 | 1,092 | 1,092 | 1,020 | 1,020 | 48,300 | 1,020 |
| 2006-06-12 | 1,025 | 1,062 | 1,005 | 1,052 | 103,200 | 1,052 |
| 2006-06-09 | 1,025 | 1,025 | 959 | 1,009 | 120,800 | 1,009 |
| 2006-06-08 | 1,099 | 1,100 | 1,011 | 1,033 | 90,200 | 1,033 |
| 2006-06-07 | 1,099 | 1,139 | 1,099 | 1,119 | 28,500 | 1,119 |
| 2006-06-06 | 1,123 | 1,166 | 1,109 | 1,112 | 62,200 | 1,112 |
| 2006-06-05 | 1,178 | 1,210 | 1,137 | 1,163 | 82,700 | 1,163 |
| 2006-06-02 | 1,149 | 1,175 | 1,120 | 1,138 | 98,500 | 1,138 |
| 2006-06-01 | 1,141 | 1,148 | 1,123 | 1,129 | 20,400 | 1,129 |
| 2006-05-31 | 1,096 | 1,138 | 1,080 | 1,122 | 35,000 | 1,122 |
| 2006-05-30 | 1,164 | 1,189 | 1,147 | 1,156 | 51,900 | 1,156 |
| 2006-05-29 | 1,215 | 1,215 | 1,138 | 1,165 | 88,100 | 1,165 |
| 2006-05-26 | 1,150 | 1,197 | 1,149 | 1,178 | 87,900 | 1,178 |
| 2006-05-25 | 1,092 | 1,137 | 1,084 | 1,119 | 58,000 | 1,119 |
| 2006-05-24 | 1,076 | 1,099 | 1,074 | 1,084 | 52,000 | 1,084 |
| 2006-05-23 | 1,072 | 1,118 | 1,072 | 1,096 | 61,100 | 1,096 |
| 2006-05-22 | 1,149 | 1,179 | 1,102 | 1,102 | 46,900 | 1,102 |
| 2006-05-19 | 1,113 | 1,159 | 1,068 | 1,147 | 70,200 | 1,147 |
| 2006-05-18 | 1,145 | 1,159 | 1,132 | 1,153 | 18,600 | 1,153 |
| 2006-05-17 | 1,206 | 1,218 | 1,148 | 1,165 | 38,700 | 1,165 |
| 2006-05-16 | 1,210 | 1,219 | 1,163 | 1,166 | 51,500 | 1,166 |
| 2006-05-15 | 1,174 | 1,205 | 1,165 | 1,190 | 35,300 | 1,190 |
| 2006-05-12 | 1,188 | 1,198 | 1,169 | 1,191 | 64,200 | 1,191 |
| 2006-05-11 | 1,243 | 1,243 | 1,207 | 1,228 | 43,300 | 1,228 |
| 2006-05-10 | 1,289 | 1,289 | 1,244 | 1,255 | 61,300 | 1,255 |
| 2006-05-09 | 1,310 | 1,310 | 1,274 | 1,291 | 30,400 | 1,291 |
| 2006-05-08 | 1,320 | 1,320 | 1,301 | 1,304 | 33,600 | 1,304 |
| 2006-05-02 | 1,295 | 1,318 | 1,287 | 1,306 | 56,200 | 1,306 |
| 2006-05-01 | 1,283 | 1,297 | 1,270 | 1,295 | 24,800 | 1,295 |
| 2006-04-28 | 1,284 | 1,288 | 1,265 | 1,282 | 56,300 | 1,282 |
| 2006-04-27 | 1,276 | 1,288 | 1,271 | 1,284 | 49,300 | 1,284 |
| 2006-04-26 | 1,266 | 1,278 | 1,231 | 1,273 | 49,800 | 1,273 |
| 2006-04-25 | 1,276 | 1,279 | 1,256 | 1,262 | 34,200 | 1,262 |
| 2006-04-24 | 1,305 | 1,305 | 1,251 | 1,256 | 54,400 | 1,256 |
| 2006-04-21 | 1,290 | 1,330 | 1,287 | 1,311 | 55,200 | 1,311 |
| 2006-04-20 | 1,273 | 1,295 | 1,273 | 1,282 | 25,000 | 1,282 |
| 2006-04-19 | 1,300 | 1,300 | 1,283 | 1,283 | 37,100 | 1,283 |
| 2006-04-18 | 1,279 | 1,290 | 1,254 | 1,286 | 31,500 | 1,286 |
| 2006-04-17 | 1,282 | 1,287 | 1,265 | 1,279 | 65,400 | 1,279 |
| 2006-04-14 | 1,290 | 1,290 | 1,258 | 1,262 | 68,400 | 1,262 |
| 2006-04-13 | 1,284 | 1,295 | 1,267 | 1,283 | 40,400 | 1,283 |
| 2006-04-12 | 1,309 | 1,309 | 1,290 | 1,291 | 49,500 | 1,291 |
| 2006-04-11 | 1,320 | 1,320 | 1,293 | 1,296 | 43,500 | 1,296 |
| 2006-04-10 | 1,320 | 1,320 | 1,301 | 1,312 | 25,600 | 1,312 |
| 2006-04-07 | 1,315 | 1,320 | 1,295 | 1,320 | 62,200 | 1,320 |
| 2006-04-06 | 1,331 | 1,341 | 1,308 | 1,324 | 131,900 | 1,324 |
| 2006-04-05 | 1,346 | 1,359 | 1,300 | 1,329 | 51,800 | 1,329 |
| 2006-04-04 | 1,336 | 1,360 | 1,332 | 1,338 | 46,700 | 1,338 |
| 2006-04-03 | 1,327 | 1,380 | 1,327 | 1,346 | 54,700 | 1,346 |
| 2006-03-31 | 1,370 | 1,371 | 1,342 | 1,342 | 54,700 | 1,342 |
| 2006-03-30 | 1,375 | 1,376 | 1,348 | 1,350 | 87,300 | 1,350 |
| 2006-03-29 | 1,360 | 1,378 | 1,327 | 1,378 | 67,300 | 1,378 |
| 2006-03-28 | 1,350 | 1,371 | 1,252 | 1,358 | 36,300 | 1,358 |
| 2006-03-27 | 1,351 | 1,385 | 1,351 | 1,364 | 68,400 | 1,364 |
| 2006-03-24 | 1,331 | 1,337 | 1,312 | 1,327 | 26,200 | 1,327 |
| 2006-03-23 | 1,325 | 1,334 | 1,311 | 1,315 | 25,000 | 1,315 |
| 2006-03-22 | 1,305 | 1,325 | 1,287 | 1,311 | 35,200 | 1,311 |
| 2006-03-20 | 1,327 | 1,348 | 1,288 | 1,304 | 53,800 | 1,304 |
| 2006-03-17 | 1,287 | 1,317 | 1,287 | 1,311 | 30,600 | 1,311 |
| 2006-03-16 | 1,309 | 1,320 | 1,274 | 1,286 | 49,500 | 1,286 |
| 2006-03-15 | 1,301 | 1,321 | 1,285 | 1,288 | 48,900 | 1,288 |
| 2006-03-14 | 1,328 | 1,330 | 1,292 | 1,301 | 47,600 | 1,301 |
| 2006-03-13 | 1,311 | 1,340 | 1,271 | 1,288 | 71,200 | 1,288 |
| 2006-03-10 | 1,265 | 1,286 | 1,231 | 1,251 | 120,900 | 1,251 |
| 2006-03-09 | 1,181 | 1,251 | 1,181 | 1,228 | 47,900 | 1,228 |
| 2006-03-08 | 1,228 | 1,228 | 1,175 | 1,183 | 37,500 | 1,183 |
| 2006-03-07 | 1,206 | 1,234 | 1,191 | 1,208 | 52,900 | 1,208 |
| 2006-03-06 | 1,164 | 1,214 | 1,157 | 1,206 | 55,300 | 1,206 |
| 2006-03-03 | 1,182 | 1,207 | 1,151 | 1,173 | 88,700 | 1,173 |
| 2006-03-02 | 1,211 | 1,235 | 1,183 | 1,183 | 42,400 | 1,183 |
| 2006-03-01 | 1,222 | 1,234 | 1,191 | 1,210 | 47,300 | 1,210 |
| 2006-02-28 | 1,223 | 1,238 | 1,181 | 1,222 | 90,900 | 1,222 |
| 2006-02-27 | 1,246 | 1,263 | 1,222 | 1,222 | 59,600 | 1,222 |
| 2006-02-24 | 1,271 | 1,293 | 1,220 | 1,237 | 81,600 | 1,237 |
| 2006-02-23 | 1,285 | 1,297 | 1,256 | 1,272 | 50,100 | 1,272 |
| 2006-02-22 | 1,263 | 1,280 | 1,233 | 1,237 | 77,300 | 1,237 |
| 2006-02-21 | 1,298 | 1,298 | 1,155 | 1,259 | 215,400 | 1,259 |
| 2006-02-20 | 1,330 | 1,344 | 1,255 | 1,318 | 80,600 | 1,318 |
| 2006-02-17 | 1,357 | 1,378 | 1,310 | 1,318 | 60,100 | 1,318 |
| 2006-02-16 | 1,378 | 1,394 | 1,361 | 1,372 | 42,700 | 1,372 |
| 2006-02-15 | 1,410 | 1,430 | 1,366 | 1,386 | 124,200 | 1,386 |
| 2006-02-14 | 1,373 | 1,417 | 1,362 | 1,375 | 136,200 | 1,375 |
| 2006-02-13 | 1,388 | 1,420 | 1,352 | 1,370 | 141,200 | 1,370 |
| 2006-02-10 | 1,370 | 1,394 | 1,358 | 1,378 | 46,700 | 1,378 |
| 2006-02-09 | 1,391 | 1,416 | 1,378 | 1,390 | 34,300 | 1,390 |
| 2006-02-08 | 1,421 | 1,437 | 1,379 | 1,379 | 57,000 | 1,379 |
| 2006-02-07 | 1,402 | 1,449 | 1,370 | 1,426 | 125,900 | 1,426 |
| 2006-02-06 | 1,386 | 1,429 | 1,355 | 1,422 | 87,000 | 1,422 |
| 2006-02-03 | 1,436 | 1,436 | 1,379 | 1,401 | 50,900 | 1,401 |
| 2006-02-02 | 1,435 | 1,443 | 1,403 | 1,409 | 37,200 | 1,409 |
| 2006-02-01 | 1,450 | 1,450 | 1,413 | 1,413 | 39,600 | 1,413 |
| 2006-01-31 | 1,441 | 1,500 | 1,422 | 1,434 | 97,900 | 1,434 |
| 2006-01-30 | 1,400 | 1,467 | 1,400 | 1,412 | 62,200 | 1,412 |
| 2006-01-27 | 1,345 | 1,400 | 1,325 | 1,389 | 76,300 | 1,389 |
| 2006-01-26 | 1,411 | 1,419 | 1,350 | 1,350 | 66,200 | 1,350 |
| 2006-01-25 | 1,356 | 1,375 | 1,325 | 1,354 | 42,900 | 1,354 |
| 2006-01-24 | 1,329 | 1,373 | 1,300 | 1,364 | 65,600 | 1,364 |
| 2006-01-23 | 1,370 | 1,373 | 1,320 | 1,344 | 58,300 | 1,344 |
| 2006-01-20 | 1,349 | 1,378 | 1,316 | 1,350 | 66,300 | 1,350 |
| 2006-01-19 | 1,299 | 1,357 | 1,283 | 1,348 | 97,500 | 1,348 |
| 2006-01-18 | 1,330 | 1,330 | 1,265 | 1,312 | 80,900 | 1,312 |
| 2006-01-17 | 1,386 | 1,410 | 1,339 | 1,357 | 76,900 | 1,357 |
| 2006-01-16 | 1,368 | 1,408 | 1,359 | 1,398 | 59,200 | 1,398 |
| 2006-01-13 | 1,381 | 1,430 | 1,370 | 1,388 | 118,000 | 1,388 |
| 2006-01-12 | 1,300 | 1,350 | 1,290 | 1,350 | 93,300 | 1,350 |
| 2006-01-11 | 1,270 | 1,293 | 1,262 | 1,280 | 67,300 | 1,280 |
| 2006-01-10 | 1,300 | 1,300 | 1,258 | 1,281 | 81,700 | 1,281 |
| 2006-01-06 | 1,268 | 1,288 | 1,261 | 1,268 | 75,200 | 1,268 |
| 2006-01-05 | 1,271 | 1,285 | 1,257 | 1,268 | 37,800 | 1,268 |
| 2006-01-04 | 1,256 | 1,278 | 1,256 | 1,270 | 10,700 | 1,270 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株