6113 (株)アマダ 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 | 1,266 | 1,267 | 1,260 | 1,261 | 272,000 | 1,261 |
| 2006-12-28 | 1,267 | 1,267 | 1,251 | 1,266 | 820,000 | 1,266 |
| 2006-12-27 | 1,274 | 1,275 | 1,247 | 1,254 | 810,000 | 1,254 |
| 2006-12-26 | 1,264 | 1,272 | 1,255 | 1,270 | 519,000 | 1,270 |
| 2006-12-25 | 1,280 | 1,280 | 1,257 | 1,262 | 721,000 | 1,262 |
| 2006-12-22 | 1,250 | 1,267 | 1,244 | 1,264 | 1,793,000 | 1,264 |
| 2006-12-21 | 1,240 | 1,256 | 1,237 | 1,254 | 2,163,000 | 1,254 |
| 2006-12-20 | 1,203 | 1,238 | 1,203 | 1,236 | 1,283,000 | 1,236 |
| 2006-12-19 | 1,216 | 1,230 | 1,205 | 1,207 | 944,000 | 1,207 |
| 2006-12-18 | 1,226 | 1,226 | 1,212 | 1,219 | 1,147,000 | 1,219 |
| 2006-12-15 | 1,239 | 1,241 | 1,211 | 1,218 | 2,032,000 | 1,218 |
| 2006-12-14 | 1,200 | 1,245 | 1,200 | 1,225 | 2,461,000 | 1,225 |
| 2006-12-13 | 1,169 | 1,183 | 1,166 | 1,183 | 1,506,000 | 1,183 |
| 2006-12-12 | 1,193 | 1,196 | 1,181 | 1,187 | 927,000 | 1,187 |
| 2006-12-11 | 1,173 | 1,184 | 1,164 | 1,175 | 1,466,000 | 1,175 |
| 2006-12-08 | 1,176 | 1,194 | 1,164 | 1,168 | 2,109,000 | 1,168 |
| 2006-12-07 | 1,186 | 1,191 | 1,176 | 1,184 | 1,476,000 | 1,184 |
| 2006-12-06 | 1,146 | 1,192 | 1,146 | 1,189 | 2,795,000 | 1,189 |
| 2006-12-05 | 1,155 | 1,165 | 1,131 | 1,140 | 2,283,000 | 1,140 |
| 2006-12-04 | 1,145 | 1,165 | 1,139 | 1,164 | 1,303,000 | 1,164 |
| 2006-12-01 | 1,169 | 1,174 | 1,148 | 1,152 | 1,666,000 | 1,152 |
| 2006-11-30 | 1,187 | 1,188 | 1,154 | 1,175 | 1,697,000 | 1,175 |
| 2006-11-29 | 1,131 | 1,168 | 1,127 | 1,164 | 2,609,000 | 1,164 |
| 2006-11-28 | 1,080 | 1,107 | 1,076 | 1,104 | 1,251,000 | 1,104 |
| 2006-11-27 | 1,108 | 1,130 | 1,100 | 1,109 | 1,960,000 | 1,109 |
| 2006-11-24 | 1,134 | 1,134 | 1,107 | 1,119 | 1,610,000 | 1,119 |
| 2006-11-22 | 1,107 | 1,137 | 1,105 | 1,135 | 1,175,000 | 1,135 |
| 2006-11-21 | 1,103 | 1,115 | 1,088 | 1,099 | 2,168,000 | 1,099 |
| 2006-11-20 | 1,137 | 1,151 | 1,108 | 1,110 | 1,764,000 | 1,110 |
| 2006-11-17 | 1,135 | 1,151 | 1,130 | 1,136 | 1,380,000 | 1,136 |
| 2006-11-16 | 1,155 | 1,170 | 1,142 | 1,144 | 1,463,000 | 1,144 |
| 2006-11-15 | 1,168 | 1,186 | 1,152 | 1,160 | 1,443,000 | 1,160 |
| 2006-11-14 | 1,134 | 1,171 | 1,134 | 1,162 | 1,853,000 | 1,162 |
| 2006-11-13 | 1,115 | 1,147 | 1,110 | 1,127 | 2,265,000 | 1,127 |
| 2006-11-10 | 1,134 | 1,168 | 1,131 | 1,135 | 2,261,000 | 1,135 |
| 2006-11-09 | 1,150 | 1,167 | 1,137 | 1,150 | 1,794,000 | 1,150 |
| 2006-11-08 | 1,165 | 1,173 | 1,156 | 1,157 | 991,000 | 1,157 |
| 2006-11-07 | 1,199 | 1,200 | 1,170 | 1,173 | 1,656,000 | 1,173 |
| 2006-11-06 | 1,166 | 1,191 | 1,166 | 1,184 | 1,820,000 | 1,184 |
| 2006-11-02 | 1,156 | 1,172 | 1,144 | 1,158 | 2,041,000 | 1,158 |
| 2006-11-01 | 1,154 | 1,167 | 1,143 | 1,162 | 1,531,000 | 1,162 |
| 2006-10-31 | 1,157 | 1,168 | 1,143 | 1,161 | 1,647,000 | 1,161 |
| 2006-10-30 | 1,185 | 1,195 | 1,156 | 1,156 | 1,092,000 | 1,156 |
| 2006-10-27 | 1,207 | 1,208 | 1,190 | 1,199 | 936,000 | 1,199 |
| 2006-10-26 | 1,203 | 1,213 | 1,191 | 1,200 | 2,455,000 | 1,200 |
| 2006-10-25 | 1,236 | 1,243 | 1,198 | 1,201 | 1,565,000 | 1,201 |
| 2006-10-24 | 1,250 | 1,252 | 1,229 | 1,236 | 1,091,000 | 1,236 |
| 2006-10-23 | 1,217 | 1,240 | 1,215 | 1,239 | 1,181,000 | 1,239 |
| 2006-10-20 | 1,225 | 1,236 | 1,222 | 1,230 | 1,006,000 | 1,230 |
| 2006-10-19 | 1,221 | 1,223 | 1,209 | 1,217 | 801,000 | 1,217 |
| 2006-10-18 | 1,207 | 1,222 | 1,202 | 1,222 | 1,632,000 | 1,222 |
| 2006-10-17 | 1,196 | 1,208 | 1,184 | 1,206 | 1,334,000 | 1,206 |
| 2006-10-16 | 1,200 | 1,208 | 1,192 | 1,206 | 1,340,000 | 1,206 |
| 2006-10-13 | 1,178 | 1,202 | 1,176 | 1,198 | 1,446,000 | 1,198 |
| 2006-10-12 | 1,175 | 1,194 | 1,160 | 1,176 | 1,702,000 | 1,176 |
| 2006-10-11 | 1,201 | 1,205 | 1,175 | 1,176 | 1,243,000 | 1,176 |
| 2006-10-10 | 1,192 | 1,230 | 1,179 | 1,209 | 2,086,000 | 1,209 |
| 2006-10-06 | 1,206 | 1,217 | 1,195 | 1,212 | 1,230,000 | 1,212 |
| 2006-10-05 | 1,209 | 1,228 | 1,205 | 1,226 | 1,735,000 | 1,226 |
| 2006-10-04 | 1,220 | 1,225 | 1,176 | 1,183 | 1,757,000 | 1,183 |
| 2006-10-03 | 1,220 | 1,220 | 1,195 | 1,212 | 2,171,000 | 1,212 |
| 2006-10-02 | 1,180 | 1,211 | 1,180 | 1,203 | 2,124,000 | 1,203 |
| 2006-09-29 | 1,168 | 1,186 | 1,165 | 1,186 | 2,153,000 | 1,186 |
| 2006-09-28 | 1,160 | 1,169 | 1,157 | 1,165 | 3,458,000 | 1,165 |
| 2006-09-27 | 1,100 | 1,121 | 1,095 | 1,121 | 1,652,000 | 1,121 |
| 2006-09-26 | 1,120 | 1,129 | 1,067 | 1,082 | 2,101,000 | 1,082 |
| 2006-09-25 | 1,112 | 1,112 | 1,061 | 1,099 | 1,989,000 | 1,099 |
| 2006-09-22 | 1,125 | 1,127 | 1,110 | 1,115 | 1,619,000 | 1,115 |
| 2006-09-21 | 1,113 | 1,125 | 1,096 | 1,120 | 1,821,000 | 1,120 |
| 2006-09-20 | 1,125 | 1,133 | 1,103 | 1,119 | 1,598,000 | 1,119 |
| 2006-09-19 | 1,128 | 1,155 | 1,121 | 1,144 | 2,230,000 | 1,144 |
| 2006-09-15 | 1,171 | 1,180 | 1,123 | 1,148 | 2,513,000 | 1,148 |
| 2006-09-14 | 1,158 | 1,181 | 1,157 | 1,174 | 1,753,000 | 1,174 |
| 2006-09-13 | 1,167 | 1,184 | 1,155 | 1,156 | 925,000 | 1,156 |
| 2006-09-12 | 1,182 | 1,184 | 1,165 | 1,165 | 1,393,000 | 1,165 |
| 2006-09-11 | 1,212 | 1,212 | 1,176 | 1,176 | 1,072,000 | 1,176 |
| 2006-09-08 | 1,189 | 1,212 | 1,189 | 1,201 | 1,551,000 | 1,201 |
| 2006-09-07 | 1,228 | 1,228 | 1,189 | 1,200 | 1,440,000 | 1,200 |
| 2006-09-06 | 1,248 | 1,250 | 1,241 | 1,245 | 1,152,000 | 1,245 |
| 2006-09-05 | 1,244 | 1,248 | 1,233 | 1,246 | 784,000 | 1,246 |
| 2006-09-04 | 1,238 | 1,247 | 1,233 | 1,239 | 888,000 | 1,239 |
| 2006-09-01 | 1,219 | 1,220 | 1,209 | 1,218 | 936,000 | 1,218 |
| 2006-08-31 | 1,213 | 1,234 | 1,203 | 1,226 | 1,397,000 | 1,226 |
| 2006-08-30 | 1,193 | 1,201 | 1,180 | 1,193 | 1,161,000 | 1,193 |
| 2006-08-29 | 1,217 | 1,225 | 1,183 | 1,193 | 1,663,000 | 1,193 |
| 2006-08-28 | 1,227 | 1,230 | 1,196 | 1,197 | 876,000 | 1,197 |
| 2006-08-25 | 1,227 | 1,251 | 1,217 | 1,220 | 1,618,000 | 1,220 |
| 2006-08-24 | 1,220 | 1,230 | 1,208 | 1,219 | 734,000 | 1,219 |
| 2006-08-23 | 1,225 | 1,234 | 1,215 | 1,219 | 1,011,000 | 1,219 |
| 2006-08-22 | 1,218 | 1,228 | 1,204 | 1,219 | 1,686,000 | 1,219 |
| 2006-08-21 | 1,242 | 1,242 | 1,217 | 1,218 | 629,000 | 1,218 |
| 2006-08-18 | 1,238 | 1,248 | 1,227 | 1,241 | 1,873,000 | 1,241 |
| 2006-08-17 | 1,250 | 1,267 | 1,218 | 1,218 | 2,587,000 | 1,218 |
| 2006-08-16 | 1,260 | 1,263 | 1,241 | 1,253 | 1,107,000 | 1,253 |
| 2006-08-15 | 1,260 | 1,266 | 1,234 | 1,239 | 1,336,000 | 1,239 |
| 2006-08-14 | 1,230 | 1,254 | 1,228 | 1,248 | 1,552,000 | 1,248 |
| 2006-08-11 | 1,221 | 1,235 | 1,212 | 1,215 | 1,206,000 | 1,215 |
| 2006-08-10 | 1,210 | 1,231 | 1,204 | 1,227 | 1,378,000 | 1,227 |
| 2006-08-09 | 1,207 | 1,209 | 1,163 | 1,204 | 1,656,000 | 1,204 |
| 2006-08-08 | 1,180 | 1,222 | 1,175 | 1,211 | 1,665,000 | 1,211 |
| 2006-08-07 | 1,198 | 1,198 | 1,160 | 1,160 | 943,000 | 1,160 |
| 2006-08-04 | 1,213 | 1,222 | 1,188 | 1,197 | 1,229,000 | 1,197 |
| 2006-08-03 | 1,221 | 1,221 | 1,189 | 1,199 | 1,305,000 | 1,199 |
| 2006-08-02 | 1,199 | 1,221 | 1,191 | 1,213 | 1,218,000 | 1,213 |
| 2006-08-01 | 1,207 | 1,213 | 1,200 | 1,210 | 809,000 | 1,210 |
| 2006-07-31 | 1,200 | 1,225 | 1,200 | 1,217 | 1,347,000 | 1,217 |
| 2006-07-28 | 1,176 | 1,192 | 1,166 | 1,186 | 967,000 | 1,186 |
| 2006-07-27 | 1,135 | 1,172 | 1,135 | 1,172 | 1,980,000 | 1,172 |
| 2006-07-26 | 1,143 | 1,143 | 1,134 | 1,136 | 1,501,000 | 1,136 |
| 2006-07-25 | 1,126 | 1,135 | 1,123 | 1,132 | 908,000 | 1,132 |
| 2006-07-24 | 1,116 | 1,116 | 1,092 | 1,109 | 1,670,000 | 1,109 |
| 2006-07-21 | 1,103 | 1,113 | 1,097 | 1,105 | 927,000 | 1,105 |
| 2006-07-20 | 1,112 | 1,113 | 1,095 | 1,106 | 1,187,000 | 1,106 |
| 2006-07-19 | 1,074 | 1,087 | 1,051 | 1,052 | 2,007,000 | 1,052 |
| 2006-07-18 | 1,086 | 1,088 | 1,052 | 1,054 | 2,138,000 | 1,054 |
| 2006-07-14 | 1,090 | 1,091 | 1,061 | 1,068 | 1,629,000 | 1,068 |
| 2006-07-13 | 1,103 | 1,131 | 1,081 | 1,100 | 2,053,000 | 1,100 |
| 2006-07-12 | 1,165 | 1,179 | 1,115 | 1,133 | 1,458,000 | 1,133 |
| 2006-07-11 | 1,186 | 1,186 | 1,151 | 1,164 | 1,040,000 | 1,164 |
| 2006-07-10 | 1,152 | 1,185 | 1,129 | 1,185 | 1,157,000 | 1,185 |
| 2006-07-07 | 1,176 | 1,189 | 1,166 | 1,168 | 759,000 | 1,168 |
| 2006-07-06 | 1,180 | 1,185 | 1,166 | 1,171 | 1,111,000 | 1,171 |
| 2006-07-05 | 1,199 | 1,205 | 1,185 | 1,193 | 582,000 | 1,193 |
| 2006-07-04 | 1,212 | 1,218 | 1,198 | 1,206 | 594,000 | 1,206 |
| 2006-07-03 | 1,200 | 1,206 | 1,191 | 1,193 | 632,000 | 1,193 |
| 2006-06-30 | 1,193 | 1,200 | 1,178 | 1,200 | 1,180,000 | 1,200 |
| 2006-06-29 | 1,163 | 1,186 | 1,162 | 1,173 | 1,080,000 | 1,173 |
| 2006-06-28 | 1,170 | 1,173 | 1,157 | 1,163 | 528,000 | 1,163 |
| 2006-06-27 | 1,170 | 1,191 | 1,162 | 1,179 | 1,449,000 | 1,179 |
| 2006-06-26 | 1,161 | 1,167 | 1,145 | 1,160 | 900,000 | 1,160 |
| 2006-06-23 | 1,126 | 1,161 | 1,103 | 1,159 | 1,421,000 | 1,159 |
| 2006-06-22 | 1,099 | 1,127 | 1,099 | 1,122 | 1,015,000 | 1,122 |
| 2006-06-21 | 1,100 | 1,100 | 1,069 | 1,083 | 1,124,000 | 1,083 |
| 2006-06-20 | 1,087 | 1,106 | 1,072 | 1,085 | 1,201,000 | 1,085 |
| 2006-06-19 | 1,103 | 1,103 | 1,080 | 1,093 | 898,000 | 1,093 |
| 2006-06-16 | 1,100 | 1,111 | 1,092 | 1,103 | 1,451,000 | 1,103 |
| 2006-06-15 | 1,074 | 1,090 | 1,060 | 1,065 | 1,356,000 | 1,065 |
| 2006-06-14 | 1,009 | 1,067 | 1,009 | 1,063 | 1,253,000 | 1,063 |
| 2006-06-13 | 1,065 | 1,065 | 1,029 | 1,029 | 1,019,000 | 1,029 |
| 2006-06-12 | 1,070 | 1,090 | 1,051 | 1,068 | 1,682,000 | 1,068 |
| 2006-06-09 | 1,043 | 1,084 | 1,017 | 1,061 | 2,748,000 | 1,061 |
| 2006-06-08 | 1,060 | 1,072 | 1,031 | 1,042 | 2,567,000 | 1,042 |
| 2006-06-07 | 1,102 | 1,118 | 1,058 | 1,066 | 1,189,000 | 1,066 |
| 2006-06-06 | 1,128 | 1,136 | 1,109 | 1,119 | 1,758,000 | 1,119 |
| 2006-06-05 | 1,152 | 1,153 | 1,103 | 1,131 | 1,410,000 | 1,131 |
| 2006-06-02 | 1,110 | 1,140 | 1,091 | 1,140 | 1,817,000 | 1,140 |
| 2006-06-01 | 1,173 | 1,173 | 1,119 | 1,125 | 1,561,000 | 1,125 |
| 2006-05-31 | 1,158 | 1,158 | 1,126 | 1,138 | 3,334,000 | 1,138 |
| 2006-05-30 | 1,153 | 1,165 | 1,141 | 1,158 | 1,409,000 | 1,158 |
| 2006-05-29 | 1,176 | 1,176 | 1,145 | 1,150 | 749,000 | 1,150 |
| 2006-05-26 | 1,150 | 1,163 | 1,133 | 1,156 | 1,530,000 | 1,156 |
| 2006-05-25 | 1,130 | 1,138 | 1,111 | 1,115 | 1,436,000 | 1,115 |
| 2006-05-24 | 1,111 | 1,135 | 1,100 | 1,130 | 1,426,000 | 1,130 |
| 2006-05-23 | 1,118 | 1,143 | 1,107 | 1,107 | 1,724,000 | 1,107 |
| 2006-05-22 | 1,174 | 1,174 | 1,130 | 1,130 | 1,136,000 | 1,130 |
| 2006-05-19 | 1,154 | 1,155 | 1,112 | 1,147 | 2,632,000 | 1,147 |
| 2006-05-18 | 1,147 | 1,167 | 1,127 | 1,154 | 2,387,000 | 1,154 |
| 2006-05-17 | 1,148 | 1,195 | 1,101 | 1,160 | 4,649,000 | 1,160 |
| 2006-05-16 | 1,182 | 1,210 | 1,153 | 1,153 | 1,451,000 | 1,153 |
| 2006-05-15 | 1,190 | 1,205 | 1,180 | 1,195 | 2,041,000 | 1,195 |
| 2006-05-12 | 1,225 | 1,225 | 1,175 | 1,203 | 1,464,000 | 1,203 |
| 2006-05-11 | 1,264 | 1,274 | 1,231 | 1,232 | 901,000 | 1,232 |
| 2006-05-10 | 1,265 | 1,287 | 1,252 | 1,263 | 1,017,000 | 1,263 |
| 2006-05-09 | 1,260 | 1,273 | 1,255 | 1,262 | 1,409,000 | 1,262 |
| 2006-05-08 | 1,288 | 1,295 | 1,262 | 1,278 | 1,254,000 | 1,278 |
| 2006-05-02 | 1,272 | 1,285 | 1,263 | 1,269 | 738,000 | 1,269 |
| 2006-05-01 | 1,256 | 1,276 | 1,255 | 1,270 | 917,000 | 1,270 |
| 2006-04-28 | 1,276 | 1,276 | 1,230 | 1,246 | 1,242,000 | 1,246 |
| 2006-04-27 | 1,290 | 1,290 | 1,270 | 1,270 | 727,000 | 1,270 |
| 2006-04-26 | 1,272 | 1,282 | 1,250 | 1,276 | 1,007,000 | 1,276 |
| 2006-04-25 | 1,269 | 1,271 | 1,246 | 1,271 | 864,000 | 1,271 |
| 2006-04-24 | 1,302 | 1,302 | 1,259 | 1,263 | 1,567,000 | 1,263 |
| 2006-04-21 | 1,308 | 1,329 | 1,297 | 1,314 | 1,901,000 | 1,314 |
| 2006-04-20 | 1,287 | 1,301 | 1,285 | 1,296 | 1,215,000 | 1,296 |
| 2006-04-19 | 1,302 | 1,309 | 1,284 | 1,285 | 1,088,000 | 1,285 |
| 2006-04-18 | 1,256 | 1,278 | 1,235 | 1,276 | 995,000 | 1,276 |
| 2006-04-17 | 1,272 | 1,283 | 1,255 | 1,263 | 700,000 | 1,263 |
| 2006-04-14 | 1,296 | 1,297 | 1,275 | 1,282 | 720,000 | 1,282 |
| 2006-04-13 | 1,277 | 1,295 | 1,266 | 1,285 | 1,131,000 | 1,285 |
| 2006-04-12 | 1,296 | 1,296 | 1,260 | 1,262 | 1,788,000 | 1,262 |
| 2006-04-11 | 1,300 | 1,302 | 1,276 | 1,295 | 959,000 | 1,295 |
| 2006-04-10 | 1,302 | 1,314 | 1,282 | 1,295 | 1,671,000 | 1,295 |
| 2006-04-07 | 1,317 | 1,319 | 1,304 | 1,317 | 1,383,000 | 1,317 |
| 2006-04-06 | 1,300 | 1,336 | 1,300 | 1,325 | 3,093,000 | 1,325 |
| 2006-04-05 | 1,285 | 1,315 | 1,249 | 1,257 | 2,695,000 | 1,257 |
| 2006-04-04 | 1,299 | 1,327 | 1,292 | 1,292 | 2,190,000 | 1,292 |
| 2006-04-03 | 1,300 | 1,347 | 1,298 | 1,319 | 3,875,000 | 1,319 |
| 2006-03-31 | 1,285 | 1,294 | 1,273 | 1,284 | 3,077,000 | 1,284 |
| 2006-03-30 | 1,299 | 1,299 | 1,275 | 1,285 | 2,380,000 | 1,285 |
| 2006-03-29 | 1,278 | 1,306 | 1,272 | 1,300 | 2,157,000 | 1,300 |
| 2006-03-28 | 1,240 | 1,272 | 1,238 | 1,258 | 2,389,000 | 1,258 |
| 2006-03-27 | 1,230 | 1,243 | 1,229 | 1,229 | 1,271,000 | 1,229 |
| 2006-03-24 | 1,232 | 1,248 | 1,223 | 1,226 | 1,779,000 | 1,226 |
| 2006-03-23 | 1,225 | 1,241 | 1,200 | 1,212 | 2,895,000 | 1,212 |
| 2006-03-22 | 1,203 | 1,230 | 1,190 | 1,223 | 2,614,000 | 1,223 |
| 2006-03-20 | 1,167 | 1,207 | 1,162 | 1,188 | 1,517,000 | 1,188 |
| 2006-03-17 | 1,148 | 1,173 | 1,137 | 1,166 | 2,169,000 | 1,166 |
| 2006-03-16 | 1,146 | 1,147 | 1,117 | 1,120 | 959,000 | 1,120 |
| 2006-03-15 | 1,137 | 1,156 | 1,126 | 1,146 | 1,006,000 | 1,146 |
| 2006-03-14 | 1,145 | 1,146 | 1,129 | 1,131 | 945,000 | 1,131 |
| 2006-03-13 | 1,141 | 1,159 | 1,129 | 1,143 | 1,600,000 | 1,143 |
| 2006-03-10 | 1,125 | 1,145 | 1,107 | 1,112 | 2,792,000 | 1,112 |
| 2006-03-09 | 1,060 | 1,116 | 1,060 | 1,111 | 1,274,000 | 1,111 |
| 2006-03-08 | 1,108 | 1,108 | 1,068 | 1,080 | 1,537,000 | 1,080 |
| 2006-03-07 | 1,092 | 1,111 | 1,091 | 1,108 | 1,703,000 | 1,108 |
| 2006-03-06 | 1,078 | 1,102 | 1,062 | 1,091 | 1,312,000 | 1,091 |
| 2006-03-03 | 1,094 | 1,103 | 1,076 | 1,077 | 1,421,000 | 1,077 |
| 2006-03-02 | 1,112 | 1,119 | 1,093 | 1,094 | 1,048,000 | 1,094 |
| 2006-03-01 | 1,088 | 1,109 | 1,088 | 1,096 | 1,173,000 | 1,096 |
| 2006-02-28 | 1,112 | 1,125 | 1,074 | 1,106 | 2,285,000 | 1,106 |
| 2006-02-27 | 1,080 | 1,101 | 1,080 | 1,100 | 1,647,000 | 1,100 |
| 2006-02-24 | 1,080 | 1,088 | 1,070 | 1,088 | 1,982,000 | 1,088 |
| 2006-02-23 | 1,075 | 1,083 | 1,071 | 1,080 | 1,626,000 | 1,080 |
| 2006-02-22 | 1,065 | 1,074 | 1,057 | 1,061 | 2,616,000 | 1,061 |
| 2006-02-21 | 1,039 | 1,065 | 1,038 | 1,054 | 2,547,000 | 1,054 |
| 2006-02-20 | 1,049 | 1,050 | 1,011 | 1,025 | 1,873,000 | 1,025 |
| 2006-02-17 | 1,060 | 1,072 | 1,057 | 1,057 | 2,692,000 | 1,057 |
| 2006-02-16 | 1,063 | 1,066 | 1,050 | 1,061 | 2,184,000 | 1,061 |
| 2006-02-15 | 1,047 | 1,067 | 1,040 | 1,061 | 2,118,000 | 1,061 |
| 2006-02-14 | 1,012 | 1,045 | 1,011 | 1,033 | 1,432,000 | 1,033 |
| 2006-02-13 | 1,054 | 1,054 | 1,010 | 1,010 | 1,262,000 | 1,010 |
| 2006-02-10 | 1,069 | 1,069 | 1,022 | 1,059 | 1,801,000 | 1,059 |
| 2006-02-09 | 1,065 | 1,076 | 1,028 | 1,054 | 3,028,000 | 1,054 |
| 2006-02-08 | 1,062 | 1,069 | 1,043 | 1,047 | 2,340,000 | 1,047 |
| 2006-02-07 | 1,040 | 1,078 | 1,038 | 1,073 | 1,911,000 | 1,073 |
| 2006-02-06 | 1,060 | 1,060 | 1,025 | 1,036 | 1,662,000 | 1,036 |
| 2006-02-03 | 1,046 | 1,058 | 1,031 | 1,038 | 687,000 | 1,038 |
| 2006-02-02 | 1,065 | 1,065 | 1,040 | 1,043 | 1,210,000 | 1,043 |
| 2006-02-01 | 1,063 | 1,076 | 1,033 | 1,034 | 1,600,000 | 1,034 |
| 2006-01-31 | 1,084 | 1,090 | 1,063 | 1,063 | 1,231,000 | 1,063 |
| 2006-01-30 | 1,062 | 1,069 | 1,047 | 1,047 | 969,000 | 1,047 |
| 2006-01-27 | 1,035 | 1,046 | 1,030 | 1,040 | 1,133,000 | 1,040 |
| 2006-01-26 | 1,015 | 1,020 | 1,006 | 1,015 | 949,000 | 1,015 |
| 2006-01-25 | 1,013 | 1,025 | 1,004 | 1,006 | 1,086,000 | 1,006 |
| 2006-01-24 | 976 | 1,021 | 970 | 1,015 | 1,821,000 | 1,015 |
| 2006-01-23 | 975 | 1,003 | 961 | 966 | 1,058,000 | 966 |
| 2006-01-20 | 1,032 | 1,038 | 991 | 995 | 936,000 | 995 |
| 2006-01-19 | 970 | 1,020 | 969 | 1,015 | 1,552,000 | 1,015 |
| 2006-01-18 | 1,023 | 1,025 | 932 | 971 | 1,541,000 | 971 |
| 2006-01-17 | 1,049 | 1,063 | 1,026 | 1,045 | 1,233,000 | 1,045 |
| 2006-01-16 | 1,086 | 1,086 | 1,059 | 1,067 | 549,000 | 1,067 |
| 2006-01-13 | 1,077 | 1,083 | 1,068 | 1,078 | 686,000 | 1,078 |
| 2006-01-12 | 1,066 | 1,078 | 1,057 | 1,078 | 1,210,000 | 1,078 |
| 2006-01-11 | 1,100 | 1,101 | 1,057 | 1,065 | 2,467,000 | 1,065 |
| 2006-01-10 | 1,110 | 1,110 | 1,063 | 1,104 | 2,281,000 | 1,104 |
| 2006-01-06 | 1,124 | 1,126 | 1,091 | 1,101 | 1,618,000 | 1,101 |
| 2006-01-05 | 1,085 | 1,124 | 1,076 | 1,123 | 3,001,000 | 1,123 |
| 2006-01-04 | 1,080 | 1,084 | 1,048 | 1,056 | 1,057,000 | 1,056 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
