6104 芝浦機械(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 | 1,107 | 1,108 | 1,088 | 1,094 | 767,000 | 5,470 |
| 2006-12-28 | 1,106 | 1,112 | 1,088 | 1,100 | 1,532,000 | 5,500 |
| 2006-12-27 | 1,128 | 1,130 | 1,103 | 1,106 | 1,139,000 | 5,530 |
| 2006-12-26 | 1,111 | 1,126 | 1,102 | 1,124 | 702,000 | 5,620 |
| 2006-12-25 | 1,122 | 1,130 | 1,110 | 1,118 | 661,000 | 5,590 |
| 2006-12-22 | 1,135 | 1,140 | 1,121 | 1,129 | 1,849,000 | 5,645 |
| 2006-12-21 | 1,140 | 1,172 | 1,132 | 1,155 | 3,091,000 | 5,775 |
| 2006-12-20 | 1,109 | 1,127 | 1,099 | 1,122 | 1,538,000 | 5,610 |
| 2006-12-19 | 1,104 | 1,109 | 1,088 | 1,092 | 1,664,000 | 5,460 |
| 2006-12-18 | 1,135 | 1,140 | 1,121 | 1,127 | 1,651,000 | 5,635 |
| 2006-12-15 | 1,150 | 1,154 | 1,138 | 1,149 | 1,359,000 | 5,745 |
| 2006-12-14 | 1,151 | 1,160 | 1,126 | 1,138 | 1,734,000 | 5,690 |
| 2006-12-13 | 1,117 | 1,165 | 1,108 | 1,165 | 2,712,000 | 5,825 |
| 2006-12-12 | 1,129 | 1,129 | 1,100 | 1,111 | 984,000 | 5,555 |
| 2006-12-11 | 1,105 | 1,130 | 1,090 | 1,128 | 1,452,000 | 5,640 |
| 2006-12-08 | 1,103 | 1,120 | 1,081 | 1,085 | 1,785,000 | 5,425 |
| 2006-12-07 | 1,125 | 1,126 | 1,107 | 1,115 | 929,000 | 5,575 |
| 2006-12-06 | 1,105 | 1,128 | 1,095 | 1,124 | 1,216,000 | 5,620 |
| 2006-12-05 | 1,119 | 1,132 | 1,100 | 1,104 | 2,348,000 | 5,520 |
| 2006-12-04 | 1,077 | 1,121 | 1,063 | 1,118 | 2,389,000 | 5,590 |
| 2006-12-01 | 1,052 | 1,081 | 1,045 | 1,079 | 1,510,000 | 5,395 |
| 2006-11-30 | 1,050 | 1,059 | 1,042 | 1,053 | 872,000 | 5,265 |
| 2006-11-29 | 1,050 | 1,058 | 1,037 | 1,055 | 996,000 | 5,275 |
| 2006-11-28 | 1,004 | 1,042 | 1,004 | 1,041 | 878,000 | 5,205 |
| 2006-11-27 | 1,011 | 1,031 | 1,010 | 1,024 | 535,000 | 5,120 |
| 2006-11-24 | 1,023 | 1,034 | 1,013 | 1,031 | 2,017,000 | 5,155 |
| 2006-11-22 | 955 | 1,014 | 948 | 1,012 | 1,704,000 | 5,060 |
| 2006-11-21 | 953 | 968 | 941 | 954 | 1,268,000 | 4,770 |
| 2006-11-20 | 970 | 972 | 936 | 936 | 1,602,000 | 4,680 |
| 2006-11-17 | 988 | 996 | 974 | 980 | 1,719,000 | 4,900 |
| 2006-11-16 | 978 | 996 | 975 | 987 | 1,431,000 | 4,935 |
| 2006-11-15 | 960 | 972 | 955 | 959 | 1,053,000 | 4,795 |
| 2006-11-14 | 922 | 967 | 921 | 947 | 1,753,000 | 4,735 |
| 2006-11-13 | 940 | 940 | 909 | 912 | 1,266,000 | 4,560 |
| 2006-11-10 | 955 | 964 | 943 | 948 | 1,324,000 | 4,740 |
| 2006-11-09 | 961 | 967 | 947 | 957 | 784,000 | 4,785 |
| 2006-11-08 | 987 | 987 | 963 | 966 | 883,000 | 4,830 |
| 2006-11-07 | 1,002 | 1,002 | 985 | 988 | 1,411,000 | 4,940 |
| 2006-11-06 | 988 | 997 | 970 | 982 | 2,115,000 | 4,910 |
| 2006-11-02 | 1,009 | 1,011 | 987 | 998 | 2,090,000 | 4,990 |
| 2006-11-01 | 1,056 | 1,056 | 1,015 | 1,029 | 1,959,000 | 5,145 |
| 2006-10-31 | 1,030 | 1,061 | 1,021 | 1,056 | 1,104,000 | 5,280 |
| 2006-10-30 | 1,053 | 1,053 | 1,025 | 1,027 | 1,004,000 | 5,135 |
| 2006-10-27 | 1,066 | 1,072 | 1,050 | 1,059 | 1,022,000 | 5,295 |
| 2006-10-26 | 1,045 | 1,060 | 1,042 | 1,060 | 786,000 | 5,300 |
| 2006-10-25 | 1,055 | 1,063 | 1,026 | 1,031 | 762,000 | 5,155 |
| 2006-10-24 | 1,063 | 1,080 | 1,044 | 1,048 | 850,000 | 5,240 |
| 2006-10-23 | 1,055 | 1,059 | 1,040 | 1,050 | 1,178,000 | 5,250 |
| 2006-10-20 | 1,070 | 1,078 | 1,054 | 1,060 | 879,000 | 5,300 |
| 2006-10-19 | 1,095 | 1,097 | 1,067 | 1,073 | 1,811,000 | 5,365 |
| 2006-10-18 | 1,066 | 1,085 | 1,057 | 1,080 | 1,622,000 | 5,400 |
| 2006-10-17 | 1,061 | 1,075 | 1,048 | 1,068 | 2,016,000 | 5,340 |
| 2006-10-16 | 1,010 | 1,060 | 1,009 | 1,059 | 2,175,000 | 5,295 |
| 2006-10-13 | 960 | 1,008 | 958 | 1,008 | 2,175,000 | 5,040 |
| 2006-10-12 | 915 | 950 | 915 | 940 | 1,158,000 | 4,700 |
| 2006-10-11 | 989 | 993 | 930 | 930 | 2,023,000 | 4,650 |
| 2006-10-10 | 988 | 1,025 | 979 | 985 | 1,848,000 | 4,925 |
| 2006-10-06 | 992 | 1,002 | 980 | 998 | 1,200,000 | 4,990 |
| 2006-10-05 | 989 | 995 | 983 | 991 | 1,501,000 | 4,955 |
| 2006-10-04 | 999 | 1,004 | 956 | 959 | 2,464,000 | 4,795 |
| 2006-10-03 | 985 | 992 | 979 | 989 | 1,975,000 | 4,945 |
| 2006-10-02 | 965 | 981 | 955 | 977 | 2,818,000 | 4,885 |
| 2006-09-29 | 941 | 948 | 933 | 937 | 1,085,000 | 4,685 |
| 2006-09-28 | 905 | 932 | 904 | 927 | 1,455,000 | 4,635 |
| 2006-09-27 | 870 | 899 | 870 | 895 | 1,238,000 | 4,475 |
| 2006-09-26 | 885 | 894 | 852 | 857 | 2,760,000 | 4,285 |
| 2006-09-25 | 902 | 909 | 874 | 882 | 2,614,000 | 4,410 |
| 2006-09-22 | 945 | 946 | 931 | 932 | 912,000 | 4,660 |
| 2006-09-21 | 946 | 958 | 941 | 955 | 1,248,000 | 4,775 |
| 2006-09-20 | 955 | 957 | 930 | 936 | 1,816,000 | 4,680 |
| 2006-09-19 | 986 | 998 | 962 | 968 | 1,409,000 | 4,840 |
| 2006-09-15 | 985 | 999 | 975 | 984 | 1,837,000 | 4,920 |
| 2006-09-14 | 970 | 987 | 944 | 985 | 3,332,000 | 4,925 |
| 2006-09-13 | 1,015 | 1,025 | 970 | 977 | 2,247,000 | 4,885 |
| 2006-09-12 | 1,045 | 1,048 | 1,012 | 1,013 | 917,000 | 5,065 |
| 2006-09-11 | 1,074 | 1,074 | 1,036 | 1,037 | 1,017,000 | 5,185 |
| 2006-09-08 | 1,057 | 1,077 | 1,051 | 1,069 | 970,000 | 5,345 |
| 2006-09-07 | 1,093 | 1,095 | 1,078 | 1,079 | 983,000 | 5,395 |
| 2006-09-06 | 1,093 | 1,107 | 1,093 | 1,103 | 1,400,000 | 5,515 |
| 2006-09-05 | 1,093 | 1,094 | 1,080 | 1,093 | 984,000 | 5,465 |
| 2006-09-04 | 1,094 | 1,094 | 1,078 | 1,086 | 1,536,000 | 5,430 |
| 2006-09-01 | 1,040 | 1,067 | 1,038 | 1,061 | 1,059,000 | 5,305 |
| 2006-08-31 | 1,043 | 1,053 | 1,032 | 1,043 | 1,021,000 | 5,215 |
| 2006-08-30 | 1,044 | 1,045 | 1,028 | 1,034 | 915,000 | 5,170 |
| 2006-08-29 | 1,043 | 1,049 | 1,029 | 1,031 | 1,077,000 | 5,155 |
| 2006-08-28 | 1,043 | 1,047 | 1,021 | 1,023 | 1,138,000 | 5,115 |
| 2006-08-25 | 1,035 | 1,057 | 1,032 | 1,038 | 1,350,000 | 5,190 |
| 2006-08-24 | 1,056 | 1,060 | 1,040 | 1,043 | 1,407,000 | 5,215 |
| 2006-08-23 | 1,069 | 1,074 | 1,052 | 1,062 | 1,998,000 | 5,310 |
| 2006-08-22 | 1,063 | 1,088 | 1,063 | 1,080 | 1,199,000 | 5,400 |
| 2006-08-21 | 1,097 | 1,104 | 1,079 | 1,082 | 877,000 | 5,410 |
| 2006-08-18 | 1,109 | 1,110 | 1,092 | 1,100 | 1,424,000 | 5,500 |
| 2006-08-17 | 1,137 | 1,147 | 1,108 | 1,110 | 2,182,000 | 5,550 |
| 2006-08-16 | 1,064 | 1,117 | 1,059 | 1,109 | 4,854,000 | 5,545 |
| 2006-08-15 | 1,028 | 1,045 | 1,018 | 1,028 | 2,204,000 | 5,140 |
| 2006-08-14 | 1,044 | 1,048 | 1,022 | 1,028 | 1,397,000 | 5,140 |
| 2006-08-11 | 1,070 | 1,072 | 1,044 | 1,044 | 1,152,000 | 5,220 |
| 2006-08-10 | 1,075 | 1,097 | 1,065 | 1,072 | 1,527,000 | 5,360 |
| 2006-08-09 | 1,061 | 1,087 | 1,032 | 1,084 | 1,983,000 | 5,420 |
| 2006-08-08 | 1,080 | 1,116 | 1,069 | 1,096 | 683,000 | 5,480 |
| 2006-08-07 | 1,122 | 1,132 | 1,079 | 1,084 | 1,719,000 | 5,420 |
| 2006-08-04 | 1,178 | 1,192 | 1,131 | 1,140 | 1,128,000 | 5,700 |
| 2006-08-03 | 1,219 | 1,219 | 1,169 | 1,174 | 1,111,000 | 5,870 |
| 2006-08-02 | 1,168 | 1,192 | 1,160 | 1,190 | 810,000 | 5,950 |
| 2006-08-01 | 1,210 | 1,213 | 1,176 | 1,188 | 782,000 | 5,940 |
| 2006-07-31 | 1,178 | 1,195 | 1,172 | 1,190 | 634,000 | 5,950 |
| 2006-07-28 | 1,129 | 1,162 | 1,119 | 1,148 | 529,000 | 5,740 |
| 2006-07-27 | 1,092 | 1,125 | 1,092 | 1,123 | 610,000 | 5,615 |
| 2006-07-26 | 1,116 | 1,125 | 1,110 | 1,112 | 662,000 | 5,560 |
| 2006-07-25 | 1,108 | 1,116 | 1,093 | 1,096 | 592,000 | 5,480 |
| 2006-07-24 | 1,068 | 1,073 | 1,050 | 1,067 | 545,000 | 5,335 |
| 2006-07-21 | 1,113 | 1,119 | 1,093 | 1,108 | 431,000 | 5,540 |
| 2006-07-20 | 1,130 | 1,130 | 1,101 | 1,118 | 714,000 | 5,590 |
| 2006-07-19 | 1,066 | 1,088 | 1,061 | 1,074 | 843,000 | 5,370 |
| 2006-07-18 | 1,101 | 1,136 | 1,050 | 1,055 | 1,139,000 | 5,275 |
| 2006-07-14 | 1,160 | 1,204 | 1,131 | 1,135 | 1,360,000 | 5,675 |
| 2006-07-13 | 1,184 | 1,212 | 1,166 | 1,168 | 771,000 | 5,840 |
| 2006-07-12 | 1,260 | 1,264 | 1,199 | 1,213 | 740,000 | 6,065 |
| 2006-07-11 | 1,272 | 1,273 | 1,245 | 1,270 | 486,000 | 6,350 |
| 2006-07-10 | 1,284 | 1,296 | 1,256 | 1,292 | 883,000 | 6,460 |
| 2006-07-07 | 1,300 | 1,311 | 1,292 | 1,301 | 499,000 | 6,505 |
| 2006-07-06 | 1,271 | 1,290 | 1,268 | 1,289 | 425,000 | 6,445 |
| 2006-07-05 | 1,278 | 1,298 | 1,278 | 1,283 | 523,000 | 6,415 |
| 2006-07-04 | 1,325 | 1,339 | 1,295 | 1,309 | 849,000 | 6,545 |
| 2006-07-03 | 1,314 | 1,355 | 1,314 | 1,326 | 1,229,000 | 6,630 |
| 2006-06-30 | 1,302 | 1,305 | 1,271 | 1,294 | 952,000 | 6,470 |
| 2006-06-29 | 1,210 | 1,249 | 1,210 | 1,242 | 708,000 | 6,210 |
| 2006-06-28 | 1,208 | 1,217 | 1,202 | 1,207 | 723,000 | 6,035 |
| 2006-06-27 | 1,210 | 1,227 | 1,196 | 1,224 | 567,000 | 6,120 |
| 2006-06-26 | 1,181 | 1,195 | 1,178 | 1,190 | 351,000 | 5,950 |
| 2006-06-23 | 1,176 | 1,190 | 1,159 | 1,190 | 321,000 | 5,950 |
| 2006-06-22 | 1,157 | 1,184 | 1,157 | 1,183 | 657,000 | 5,915 |
| 2006-06-21 | 1,136 | 1,160 | 1,115 | 1,131 | 489,000 | 5,655 |
| 2006-06-20 | 1,152 | 1,172 | 1,133 | 1,134 | 581,000 | 5,670 |
| 2006-06-19 | 1,194 | 1,196 | 1,168 | 1,176 | 303,000 | 5,880 |
| 2006-06-16 | 1,200 | 1,206 | 1,180 | 1,203 | 455,000 | 6,015 |
| 2006-06-15 | 1,163 | 1,164 | 1,132 | 1,142 | 496,000 | 5,710 |
| 2006-06-14 | 1,092 | 1,147 | 1,088 | 1,127 | 685,000 | 5,635 |
| 2006-06-13 | 1,162 | 1,173 | 1,130 | 1,131 | 909,000 | 5,655 |
| 2006-06-12 | 1,150 | 1,187 | 1,128 | 1,182 | 1,314,000 | 5,910 |
| 2006-06-09 | 1,126 | 1,185 | 1,110 | 1,149 | 1,238,000 | 5,745 |
| 2006-06-08 | 1,100 | 1,130 | 1,080 | 1,106 | 695,000 | 5,530 |
| 2006-06-07 | 1,215 | 1,219 | 1,159 | 1,160 | 808,000 | 5,800 |
| 2006-06-06 | 1,215 | 1,239 | 1,211 | 1,215 | 372,000 | 6,075 |
| 2006-06-05 | 1,232 | 1,249 | 1,228 | 1,235 | 290,000 | 6,175 |
| 2006-06-02 | 1,250 | 1,257 | 1,193 | 1,250 | 416,000 | 6,250 |
| 2006-06-01 | 1,270 | 1,280 | 1,235 | 1,236 | 388,000 | 6,180 |
| 2006-05-31 | 1,250 | 1,278 | 1,246 | 1,260 | 320,000 | 6,300 |
| 2006-05-30 | 1,304 | 1,324 | 1,270 | 1,289 | 564,000 | 6,445 |
| 2006-05-29 | 1,328 | 1,336 | 1,304 | 1,312 | 734,000 | 6,560 |
| 2006-05-26 | 1,272 | 1,288 | 1,265 | 1,272 | 379,000 | 6,360 |
| 2006-05-25 | 1,268 | 1,280 | 1,238 | 1,238 | 584,000 | 6,190 |
| 2006-05-24 | 1,271 | 1,322 | 1,270 | 1,288 | 608,000 | 6,440 |
| 2006-05-23 | 1,279 | 1,310 | 1,262 | 1,262 | 705,000 | 6,310 |
| 2006-05-22 | 1,387 | 1,387 | 1,319 | 1,322 | 592,000 | 6,610 |
| 2006-05-19 | 1,361 | 1,361 | 1,325 | 1,347 | 872,000 | 6,735 |
| 2006-05-18 | 1,351 | 1,378 | 1,339 | 1,374 | 804,000 | 6,870 |
| 2006-05-17 | 1,378 | 1,418 | 1,345 | 1,411 | 782,000 | 7,055 |
| 2006-05-16 | 1,451 | 1,457 | 1,363 | 1,381 | 856,000 | 6,905 |
| 2006-05-15 | 1,416 | 1,466 | 1,406 | 1,431 | 784,000 | 7,155 |
| 2006-05-12 | 1,450 | 1,485 | 1,439 | 1,460 | 1,785,000 | 7,300 |
| 2006-05-11 | 1,418 | 1,470 | 1,410 | 1,463 | 2,212,000 | 7,315 |
| 2006-05-10 | 1,419 | 1,427 | 1,392 | 1,417 | 1,206,000 | 7,085 |
| 2006-05-09 | 1,383 | 1,410 | 1,370 | 1,406 | 490,000 | 7,030 |
| 2006-05-08 | 1,380 | 1,387 | 1,369 | 1,383 | 453,000 | 6,915 |
| 2006-05-02 | 1,331 | 1,360 | 1,325 | 1,355 | 781,000 | 6,775 |
| 2006-05-01 | 1,361 | 1,361 | 1,337 | 1,351 | 724,000 | 6,755 |
| 2006-04-28 | 1,366 | 1,367 | 1,313 | 1,361 | 383,000 | 6,805 |
| 2006-04-27 | 1,369 | 1,383 | 1,348 | 1,378 | 305,000 | 6,890 |
| 2006-04-26 | 1,377 | 1,399 | 1,359 | 1,371 | 528,000 | 6,855 |
| 2006-04-25 | 1,340 | 1,355 | 1,327 | 1,353 | 329,000 | 6,765 |
| 2006-04-24 | 1,387 | 1,400 | 1,355 | 1,356 | 512,000 | 6,780 |
| 2006-04-21 | 1,414 | 1,414 | 1,396 | 1,405 | 675,000 | 7,025 |
| 2006-04-20 | 1,408 | 1,423 | 1,400 | 1,420 | 816,000 | 7,100 |
| 2006-04-19 | 1,409 | 1,424 | 1,395 | 1,408 | 724,000 | 7,040 |
| 2006-04-18 | 1,365 | 1,394 | 1,355 | 1,384 | 507,000 | 6,920 |
| 2006-04-17 | 1,422 | 1,422 | 1,385 | 1,385 | 250,000 | 6,925 |
| 2006-04-14 | 1,419 | 1,424 | 1,405 | 1,412 | 325,000 | 7,060 |
| 2006-04-13 | 1,417 | 1,433 | 1,391 | 1,420 | 477,000 | 7,100 |
| 2006-04-12 | 1,408 | 1,425 | 1,397 | 1,402 | 675,000 | 7,010 |
| 2006-04-11 | 1,430 | 1,433 | 1,414 | 1,427 | 733,000 | 7,135 |
| 2006-04-10 | 1,410 | 1,429 | 1,403 | 1,415 | 271,000 | 7,075 |
| 2006-04-07 | 1,425 | 1,432 | 1,408 | 1,422 | 501,000 | 7,110 |
| 2006-04-06 | 1,405 | 1,435 | 1,403 | 1,425 | 731,000 | 7,125 |
| 2006-04-05 | 1,426 | 1,440 | 1,380 | 1,383 | 998,000 | 6,915 |
| 2006-04-04 | 1,434 | 1,443 | 1,413 | 1,414 | 1,180,000 | 7,070 |
| 2006-04-03 | 1,394 | 1,423 | 1,383 | 1,414 | 1,280,000 | 7,070 |
| 2006-03-31 | 1,351 | 1,382 | 1,337 | 1,375 | 705,000 | 6,875 |
| 2006-03-30 | 1,385 | 1,389 | 1,352 | 1,357 | 847,000 | 6,785 |
| 2006-03-29 | 1,385 | 1,385 | 1,366 | 1,378 | 665,000 | 6,890 |
| 2006-03-28 | 1,376 | 1,395 | 1,361 | 1,381 | 586,000 | 6,905 |
| 2006-03-27 | 1,370 | 1,386 | 1,353 | 1,378 | 920,000 | 6,890 |
| 2006-03-24 | 1,348 | 1,359 | 1,319 | 1,332 | 844,000 | 6,660 |
| 2006-03-23 | 1,348 | 1,357 | 1,329 | 1,337 | 963,000 | 6,685 |
| 2006-03-22 | 1,300 | 1,345 | 1,297 | 1,343 | 1,447,000 | 6,715 |
| 2006-03-20 | 1,263 | 1,294 | 1,250 | 1,289 | 969,000 | 6,445 |
| 2006-03-17 | 1,260 | 1,268 | 1,230 | 1,250 | 962,000 | 6,250 |
| 2006-03-16 | 1,268 | 1,271 | 1,221 | 1,224 | 729,000 | 6,120 |
| 2006-03-15 | 1,294 | 1,300 | 1,255 | 1,278 | 1,265,000 | 6,390 |
| 2006-03-14 | 1,287 | 1,291 | 1,262 | 1,285 | 723,000 | 6,425 |
| 2006-03-13 | 1,256 | 1,293 | 1,250 | 1,274 | 728,000 | 6,370 |
| 2006-03-10 | 1,215 | 1,257 | 1,206 | 1,236 | 808,000 | 6,180 |
| 2006-03-09 | 1,151 | 1,215 | 1,151 | 1,215 | 992,000 | 6,075 |
| 2006-03-08 | 1,177 | 1,187 | 1,148 | 1,151 | 659,000 | 5,755 |
| 2006-03-07 | 1,211 | 1,231 | 1,182 | 1,197 | 898,000 | 5,985 |
| 2006-03-06 | 1,199 | 1,221 | 1,190 | 1,214 | 1,023,000 | 6,070 |
| 2006-03-03 | 1,250 | 1,266 | 1,215 | 1,224 | 1,024,000 | 6,120 |
| 2006-03-02 | 1,277 | 1,286 | 1,262 | 1,266 | 1,324,000 | 6,330 |
| 2006-03-01 | 1,222 | 1,300 | 1,222 | 1,283 | 2,010,000 | 6,415 |
| 2006-02-28 | 1,270 | 1,270 | 1,238 | 1,242 | 1,395,000 | 6,210 |
| 2006-02-27 | 1,221 | 1,270 | 1,217 | 1,250 | 1,391,000 | 6,250 |
| 2006-02-24 | 1,200 | 1,230 | 1,185 | 1,219 | 1,020,000 | 6,095 |
| 2006-02-23 | 1,195 | 1,222 | 1,190 | 1,200 | 1,329,000 | 6,000 |
| 2006-02-22 | 1,090 | 1,180 | 1,076 | 1,135 | 1,466,000 | 5,675 |
| 2006-02-21 | 999 | 1,060 | 999 | 1,059 | 525,000 | 5,295 |
| 2006-02-20 | 1,004 | 1,050 | 980 | 983 | 1,143,000 | 4,915 |
| 2006-02-17 | 1,095 | 1,114 | 1,054 | 1,064 | 671,000 | 5,320 |
| 2006-02-16 | 1,100 | 1,132 | 1,092 | 1,106 | 514,000 | 5,530 |
| 2006-02-15 | 1,165 | 1,170 | 1,115 | 1,118 | 893,000 | 5,590 |
| 2006-02-14 | 1,121 | 1,179 | 1,087 | 1,145 | 1,732,000 | 5,725 |
| 2006-02-13 | 1,180 | 1,211 | 1,151 | 1,161 | 638,000 | 5,805 |
| 2006-02-10 | 1,208 | 1,245 | 1,172 | 1,212 | 930,000 | 6,060 |
| 2006-02-09 | 1,246 | 1,250 | 1,204 | 1,217 | 525,000 | 6,085 |
| 2006-02-08 | 1,246 | 1,264 | 1,216 | 1,216 | 1,022,000 | 6,080 |
| 2006-02-07 | 1,252 | 1,278 | 1,220 | 1,266 | 1,432,000 | 6,330 |
| 2006-02-06 | 1,220 | 1,244 | 1,197 | 1,244 | 1,160,000 | 6,220 |
| 2006-02-03 | 1,200 | 1,205 | 1,193 | 1,200 | 669,000 | 6,000 |
| 2006-02-02 | 1,217 | 1,218 | 1,186 | 1,196 | 645,000 | 5,980 |
| 2006-02-01 | 1,138 | 1,205 | 1,138 | 1,199 | 980,000 | 5,995 |
| 2006-01-31 | 1,193 | 1,193 | 1,176 | 1,178 | 492,000 | 5,890 |
| 2006-01-30 | 1,171 | 1,198 | 1,171 | 1,184 | 818,000 | 5,920 |
| 2006-01-27 | 1,170 | 1,173 | 1,152 | 1,164 | 466,000 | 5,820 |
| 2006-01-26 | 1,130 | 1,138 | 1,115 | 1,137 | 462,000 | 5,685 |
| 2006-01-25 | 1,082 | 1,122 | 1,082 | 1,105 | 392,000 | 5,525 |
| 2006-01-24 | 1,055 | 1,089 | 1,055 | 1,087 | 351,000 | 5,435 |
| 2006-01-23 | 1,078 | 1,088 | 1,050 | 1,053 | 541,000 | 5,265 |
| 2006-01-20 | 1,125 | 1,127 | 1,077 | 1,099 | 727,000 | 5,495 |
| 2006-01-19 | 1,037 | 1,118 | 1,037 | 1,117 | 963,000 | 5,585 |
| 2006-01-18 | 1,111 | 1,111 | 980 | 1,045 | 1,059,000 | 5,225 |
| 2006-01-17 | 1,121 | 1,148 | 1,116 | 1,116 | 657,000 | 5,580 |
| 2006-01-16 | 1,125 | 1,160 | 1,122 | 1,141 | 940,000 | 5,705 |
| 2006-01-13 | 1,124 | 1,155 | 1,124 | 1,130 | 946,000 | 5,650 |
| 2006-01-12 | 1,160 | 1,171 | 1,135 | 1,144 | 954,000 | 5,720 |
| 2006-01-11 | 1,183 | 1,186 | 1,119 | 1,159 | 1,545,000 | 5,795 |
| 2006-01-10 | 1,221 | 1,224 | 1,190 | 1,191 | 728,000 | 5,955 |
| 2006-01-06 | 1,200 | 1,200 | 1,181 | 1,196 | 571,000 | 5,980 |
| 2006-01-05 | 1,189 | 1,209 | 1,186 | 1,204 | 802,000 | 6,020 |
| 2006-01-04 | 1,172 | 1,185 | 1,164 | 1,174 | 451,000 | 5,870 |
分割・併合履歴 ： [2018-09-26]1株→0.2株