6135 (株)牧野フライス製作所 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 | 1,403 | 1,423 | 1,399 | 1,411 | 385,000 | 7,055 |
| 2006-12-28 | 1,420 | 1,425 | 1,382 | 1,399 | 672,000 | 6,995 |
| 2006-12-27 | 1,435 | 1,435 | 1,405 | 1,406 | 700,000 | 7,030 |
| 2006-12-26 | 1,408 | 1,437 | 1,401 | 1,421 | 1,094,000 | 7,105 |
| 2006-12-25 | 1,388 | 1,409 | 1,370 | 1,404 | 1,155,000 | 7,020 |
| 2006-12-22 | 1,382 | 1,382 | 1,353 | 1,378 | 1,039,000 | 6,890 |
| 2006-12-21 | 1,349 | 1,384 | 1,342 | 1,377 | 1,616,000 | 6,885 |
| 2006-12-20 | 1,327 | 1,343 | 1,315 | 1,335 | 1,224,000 | 6,675 |
| 2006-12-19 | 1,318 | 1,323 | 1,298 | 1,307 | 1,791,000 | 6,535 |
| 2006-12-18 | 1,316 | 1,350 | 1,303 | 1,350 | 1,849,000 | 6,750 |
| 2006-12-15 | 1,309 | 1,314 | 1,287 | 1,296 | 975,000 | 6,480 |
| 2006-12-14 | 1,317 | 1,320 | 1,296 | 1,306 | 1,197,000 | 6,530 |
| 2006-12-13 | 1,286 | 1,317 | 1,280 | 1,315 | 2,727,000 | 6,575 |
| 2006-12-12 | 1,290 | 1,292 | 1,273 | 1,280 | 877,000 | 6,400 |
| 2006-12-11 | 1,263 | 1,288 | 1,255 | 1,286 | 897,000 | 6,430 |
| 2006-12-08 | 1,255 | 1,282 | 1,251 | 1,268 | 1,831,000 | 6,340 |
| 2006-12-07 | 1,254 | 1,258 | 1,235 | 1,243 | 963,000 | 6,215 |
| 2006-12-06 | 1,245 | 1,269 | 1,240 | 1,264 | 930,000 | 6,320 |
| 2006-12-05 | 1,286 | 1,286 | 1,253 | 1,255 | 858,000 | 6,275 |
| 2006-12-04 | 1,285 | 1,294 | 1,274 | 1,293 | 727,000 | 6,465 |
| 2006-12-01 | 1,274 | 1,288 | 1,263 | 1,286 | 1,283,000 | 6,430 |
| 2006-11-30 | 1,274 | 1,279 | 1,261 | 1,274 | 1,367,000 | 6,370 |
| 2006-11-29 | 1,248 | 1,258 | 1,240 | 1,254 | 724,000 | 6,270 |
| 2006-11-28 | 1,225 | 1,248 | 1,216 | 1,244 | 812,000 | 6,220 |
| 2006-11-27 | 1,225 | 1,240 | 1,219 | 1,234 | 868,000 | 6,170 |
| 2006-11-24 | 1,230 | 1,230 | 1,182 | 1,219 | 890,000 | 6,095 |
| 2006-11-22 | 1,170 | 1,237 | 1,164 | 1,230 | 997,000 | 6,150 |
| 2006-11-21 | 1,178 | 1,180 | 1,155 | 1,158 | 909,000 | 5,790 |
| 2006-11-20 | 1,219 | 1,219 | 1,162 | 1,165 | 1,096,000 | 5,825 |
| 2006-11-17 | 1,214 | 1,235 | 1,201 | 1,225 | 997,000 | 6,125 |
| 2006-11-16 | 1,200 | 1,254 | 1,200 | 1,234 | 4,011,000 | 6,170 |
| 2006-11-15 | 1,195 | 1,203 | 1,190 | 1,192 | 1,606,000 | 5,960 |
| 2006-11-14 | 1,174 | 1,196 | 1,174 | 1,187 | 2,223,000 | 5,935 |
| 2006-11-13 | 1,114 | 1,123 | 1,084 | 1,114 | 1,914,000 | 5,570 |
| 2006-11-10 | 1,183 | 1,188 | 1,149 | 1,154 | 917,000 | 5,770 |
| 2006-11-09 | 1,195 | 1,195 | 1,178 | 1,189 | 946,000 | 5,945 |
| 2006-11-08 | 1,191 | 1,200 | 1,188 | 1,196 | 1,867,000 | 5,980 |
| 2006-11-07 | 1,205 | 1,205 | 1,187 | 1,188 | 4,169,000 | 5,940 |
| 2006-11-06 | 1,145 | 1,179 | 1,129 | 1,173 | 1,145,000 | 5,865 |
| 2006-11-02 | 1,139 | 1,175 | 1,139 | 1,171 | 1,965,000 | 5,855 |
| 2006-11-01 | 1,145 | 1,145 | 1,123 | 1,132 | 830,000 | 5,660 |
| 2006-10-31 | 1,130 | 1,150 | 1,116 | 1,146 | 1,225,000 | 5,730 |
| 2006-10-30 | 1,127 | 1,135 | 1,107 | 1,110 | 680,000 | 5,550 |
| 2006-10-27 | 1,130 | 1,144 | 1,122 | 1,144 | 1,016,000 | 5,720 |
| 2006-10-26 | 1,124 | 1,130 | 1,114 | 1,126 | 669,000 | 5,630 |
| 2006-10-25 | 1,135 | 1,139 | 1,107 | 1,113 | 844,000 | 5,565 |
| 2006-10-24 | 1,145 | 1,149 | 1,133 | 1,135 | 618,000 | 5,675 |
| 2006-10-23 | 1,130 | 1,146 | 1,119 | 1,129 | 799,000 | 5,645 |
| 2006-10-20 | 1,140 | 1,152 | 1,138 | 1,150 | 1,162,000 | 5,750 |
| 2006-10-19 | 1,126 | 1,134 | 1,123 | 1,133 | 793,000 | 5,665 |
| 2006-10-18 | 1,125 | 1,125 | 1,103 | 1,125 | 948,000 | 5,625 |
| 2006-10-17 | 1,116 | 1,135 | 1,102 | 1,129 | 1,303,000 | 5,645 |
| 2006-10-16 | 1,104 | 1,117 | 1,087 | 1,110 | 1,383,000 | 5,550 |
| 2006-10-13 | 1,058 | 1,117 | 1,057 | 1,117 | 2,746,000 | 5,585 |
| 2006-10-12 | 998 | 1,047 | 993 | 1,038 | 2,103,000 | 5,190 |
| 2006-10-11 | 1,042 | 1,042 | 986 | 986 | 948,000 | 4,930 |
| 2006-10-10 | 1,013 | 1,057 | 1,013 | 1,022 | 1,592,000 | 5,110 |
| 2006-10-06 | 1,028 | 1,045 | 1,017 | 1,033 | 1,312,000 | 5,165 |
| 2006-10-05 | 1,040 | 1,046 | 1,027 | 1,044 | 992,000 | 5,220 |
| 2006-10-04 | 1,040 | 1,043 | 1,000 | 1,002 | 1,275,000 | 5,010 |
| 2006-10-03 | 1,025 | 1,027 | 1,000 | 1,025 | 1,373,000 | 5,125 |
| 2006-10-02 | 1,020 | 1,026 | 1,005 | 1,025 | 995,000 | 5,125 |
| 2006-09-29 | 1,012 | 1,014 | 996 | 1,005 | 733,000 | 5,025 |
| 2006-09-28 | 974 | 1,004 | 965 | 992 | 1,606,000 | 4,960 |
| 2006-09-27 | 938 | 958 | 938 | 955 | 1,271,000 | 4,775 |
| 2006-09-26 | 939 | 960 | 927 | 928 | 1,512,000 | 4,640 |
| 2006-09-25 | 968 | 968 | 913 | 937 | 2,316,000 | 4,685 |
| 2006-09-22 | 994 | 994 | 968 | 976 | 1,309,000 | 4,880 |
| 2006-09-21 | 991 | 1,001 | 976 | 993 | 704,000 | 4,965 |
| 2006-09-20 | 1,004 | 1,005 | 984 | 990 | 573,000 | 4,950 |
| 2006-09-19 | 988 | 1,024 | 986 | 1,011 | 957,000 | 5,055 |
| 2006-09-15 | 1,003 | 1,008 | 981 | 988 | 1,027,000 | 4,940 |
| 2006-09-14 | 1,001 | 1,014 | 988 | 1,009 | 1,177,000 | 5,045 |
| 2006-09-13 | 1,038 | 1,055 | 993 | 1,000 | 1,500,000 | 5,000 |
| 2006-09-12 | 1,049 | 1,055 | 1,029 | 1,030 | 1,508,000 | 5,150 |
| 2006-09-11 | 1,091 | 1,103 | 1,058 | 1,060 | 1,194,000 | 5,300 |
| 2006-09-08 | 1,105 | 1,114 | 1,093 | 1,106 | 1,158,000 | 5,530 |
| 2006-09-07 | 1,110 | 1,116 | 1,100 | 1,105 | 1,112,000 | 5,525 |
| 2006-09-06 | 1,109 | 1,117 | 1,102 | 1,113 | 1,355,000 | 5,565 |
| 2006-09-05 | 1,088 | 1,105 | 1,081 | 1,102 | 1,297,000 | 5,510 |
| 2006-09-04 | 1,056 | 1,086 | 1,056 | 1,069 | 827,000 | 5,345 |
| 2006-09-01 | 1,049 | 1,060 | 1,047 | 1,060 | 674,000 | 5,300 |
| 2006-08-31 | 1,043 | 1,073 | 1,043 | 1,059 | 854,000 | 5,295 |
| 2006-08-30 | 1,067 | 1,067 | 1,041 | 1,043 | 775,000 | 5,215 |
| 2006-08-29 | 1,062 | 1,070 | 1,044 | 1,056 | 752,000 | 5,280 |
| 2006-08-28 | 1,071 | 1,090 | 1,054 | 1,055 | 1,080,000 | 5,275 |
| 2006-08-25 | 1,089 | 1,091 | 1,073 | 1,074 | 1,930,000 | 5,370 |
| 2006-08-24 | 1,110 | 1,119 | 1,086 | 1,091 | 2,650,000 | 5,455 |
| 2006-08-23 | 1,096 | 1,125 | 1,096 | 1,125 | 1,297,000 | 5,625 |
| 2006-08-22 | 1,085 | 1,097 | 1,084 | 1,095 | 1,285,000 | 5,475 |
| 2006-08-21 | 1,117 | 1,119 | 1,091 | 1,096 | 978,000 | 5,480 |
| 2006-08-18 | 1,095 | 1,111 | 1,092 | 1,109 | 999,000 | 5,545 |
| 2006-08-17 | 1,099 | 1,116 | 1,092 | 1,092 | 2,161,000 | 5,460 |
| 2006-08-16 | 1,058 | 1,083 | 1,053 | 1,078 | 1,508,000 | 5,390 |
| 2006-08-15 | 1,054 | 1,059 | 1,037 | 1,038 | 898,000 | 5,190 |
| 2006-08-14 | 1,021 | 1,045 | 1,012 | 1,044 | 990,000 | 5,220 |
| 2006-08-11 | 1,030 | 1,030 | 1,007 | 1,014 | 1,029,000 | 5,070 |
| 2006-08-10 | 1,046 | 1,053 | 1,027 | 1,035 | 2,933,000 | 5,175 |
| 2006-08-09 | 1,017 | 1,041 | 975 | 1,024 | 7,014,000 | 5,120 |
| 2006-08-08 | 1,097 | 1,115 | 1,081 | 1,097 | 715,000 | 5,485 |
| 2006-08-07 | 1,134 | 1,144 | 1,101 | 1,104 | 560,000 | 5,520 |
| 2006-08-04 | 1,150 | 1,154 | 1,125 | 1,130 | 591,000 | 5,650 |
| 2006-08-03 | 1,150 | 1,153 | 1,124 | 1,136 | 951,000 | 5,680 |
| 2006-08-02 | 1,129 | 1,153 | 1,124 | 1,152 | 836,000 | 5,760 |
| 2006-08-01 | 1,165 | 1,179 | 1,142 | 1,156 | 938,000 | 5,780 |
| 2006-07-31 | 1,149 | 1,173 | 1,148 | 1,160 | 790,000 | 5,800 |
| 2006-07-28 | 1,090 | 1,137 | 1,085 | 1,131 | 630,000 | 5,655 |
| 2006-07-27 | 1,074 | 1,106 | 1,067 | 1,099 | 680,000 | 5,495 |
| 2006-07-26 | 1,084 | 1,094 | 1,063 | 1,072 | 711,000 | 5,360 |
| 2006-07-25 | 1,100 | 1,117 | 1,074 | 1,084 | 697,000 | 5,420 |
| 2006-07-24 | 1,096 | 1,100 | 1,053 | 1,087 | 1,527,000 | 5,435 |
| 2006-07-21 | 1,109 | 1,120 | 1,094 | 1,107 | 681,000 | 5,535 |
| 2006-07-20 | 1,133 | 1,133 | 1,105 | 1,125 | 866,000 | 5,625 |
| 2006-07-19 | 1,060 | 1,097 | 1,060 | 1,073 | 1,332,000 | 5,365 |
| 2006-07-18 | 1,127 | 1,130 | 1,034 | 1,048 | 1,734,000 | 5,240 |
| 2006-07-14 | 1,144 | 1,175 | 1,122 | 1,123 | 1,853,000 | 5,615 |
| 2006-07-13 | 1,160 | 1,175 | 1,149 | 1,152 | 1,066,000 | 5,760 |
| 2006-07-12 | 1,208 | 1,209 | 1,164 | 1,172 | 1,081,000 | 5,860 |
| 2006-07-11 | 1,190 | 1,213 | 1,189 | 1,203 | 2,002,000 | 6,015 |
| 2006-07-10 | 1,201 | 1,223 | 1,185 | 1,201 | 1,544,000 | 6,005 |
| 2006-07-07 | 1,240 | 1,243 | 1,224 | 1,227 | 1,143,000 | 6,135 |
| 2006-07-06 | 1,212 | 1,249 | 1,212 | 1,248 | 5,081,000 | 6,240 |
| 2006-07-05 | 1,220 | 1,235 | 1,212 | 1,213 | 2,697,000 | 6,065 |
| 2006-07-04 | 1,277 | 1,279 | 1,238 | 1,240 | 1,988,000 | 6,200 |
| 2006-07-03 | 1,268 | 1,288 | 1,265 | 1,276 | 1,139,000 | 6,380 |
| 2006-06-30 | 1,277 | 1,278 | 1,258 | 1,269 | 1,053,000 | 6,345 |
| 2006-06-29 | 1,250 | 1,262 | 1,244 | 1,258 | 1,086,000 | 6,290 |
| 2006-06-28 | 1,224 | 1,262 | 1,221 | 1,250 | 3,479,000 | 6,250 |
| 2006-06-27 | 1,390 | 1,400 | 1,340 | 1,344 | 1,486,000 | 6,720 |
| 2006-06-26 | 1,357 | 1,376 | 1,349 | 1,370 | 459,000 | 6,850 |
| 2006-06-23 | 1,318 | 1,369 | 1,305 | 1,367 | 936,000 | 6,835 |
| 2006-06-22 | 1,310 | 1,339 | 1,307 | 1,338 | 664,000 | 6,690 |
| 2006-06-21 | 1,306 | 1,333 | 1,281 | 1,290 | 586,000 | 6,450 |
| 2006-06-20 | 1,335 | 1,354 | 1,288 | 1,303 | 701,000 | 6,515 |
| 2006-06-19 | 1,360 | 1,360 | 1,326 | 1,345 | 595,000 | 6,725 |
| 2006-06-16 | 1,350 | 1,375 | 1,337 | 1,359 | 1,036,000 | 6,795 |
| 2006-06-15 | 1,292 | 1,295 | 1,270 | 1,292 | 637,000 | 6,460 |
| 2006-06-14 | 1,241 | 1,274 | 1,234 | 1,252 | 2,174,000 | 6,260 |
| 2006-06-13 | 1,331 | 1,340 | 1,264 | 1,281 | 2,216,000 | 6,405 |
| 2006-06-12 | 1,339 | 1,350 | 1,300 | 1,311 | 1,082,000 | 6,555 |
| 2006-06-09 | 1,260 | 1,308 | 1,260 | 1,299 | 1,796,000 | 6,495 |
| 2006-06-08 | 1,250 | 1,250 | 1,215 | 1,224 | 1,754,000 | 6,120 |
| 2006-06-07 | 1,322 | 1,341 | 1,261 | 1,263 | 1,313,000 | 6,315 |
| 2006-06-06 | 1,327 | 1,345 | 1,312 | 1,322 | 757,000 | 6,610 |
| 2006-06-05 | 1,350 | 1,370 | 1,343 | 1,357 | 755,000 | 6,785 |
| 2006-06-02 | 1,341 | 1,375 | 1,310 | 1,369 | 955,000 | 6,845 |
| 2006-06-01 | 1,370 | 1,384 | 1,322 | 1,340 | 1,057,000 | 6,700 |
| 2006-05-31 | 1,333 | 1,375 | 1,332 | 1,362 | 714,000 | 6,810 |
| 2006-05-30 | 1,394 | 1,400 | 1,360 | 1,373 | 562,000 | 6,865 |
| 2006-05-29 | 1,420 | 1,429 | 1,373 | 1,392 | 1,494,000 | 6,960 |
| 2006-05-26 | 1,369 | 1,420 | 1,368 | 1,418 | 749,000 | 7,090 |
| 2006-05-25 | 1,400 | 1,400 | 1,366 | 1,375 | 587,000 | 6,875 |
| 2006-05-24 | 1,385 | 1,404 | 1,359 | 1,383 | 1,130,000 | 6,915 |
| 2006-05-23 | 1,337 | 1,394 | 1,322 | 1,355 | 2,220,000 | 6,775 |
| 2006-05-22 | 1,485 | 1,490 | 1,415 | 1,417 | 818,000 | 7,085 |
| 2006-05-19 | 1,449 | 1,459 | 1,419 | 1,454 | 1,108,000 | 7,270 |
| 2006-05-18 | 1,467 | 1,479 | 1,442 | 1,454 | 1,002,000 | 7,270 |
| 2006-05-17 | 1,500 | 1,525 | 1,445 | 1,487 | 1,859,000 | 7,435 |
| 2006-05-16 | 1,520 | 1,544 | 1,465 | 1,489 | 2,092,000 | 7,445 |
| 2006-05-15 | 1,530 | 1,591 | 1,464 | 1,488 | 4,439,000 | 7,440 |
| 2006-05-12 | 1,489 | 1,549 | 1,466 | 1,525 | 1,268,000 | 7,625 |
| 2006-05-11 | 1,550 | 1,575 | 1,510 | 1,549 | 2,360,000 | 7,745 |
| 2006-05-10 | 1,527 | 1,550 | 1,503 | 1,541 | 1,919,000 | 7,705 |
| 2006-05-09 | 1,491 | 1,555 | 1,485 | 1,533 | 6,202,000 | 7,665 |
| 2006-05-08 | 1,419 | 1,419 | 1,381 | 1,391 | 509,000 | 6,955 |
| 2006-05-02 | 1,392 | 1,402 | 1,387 | 1,400 | 220,000 | 7,000 |
| 2006-05-01 | 1,381 | 1,397 | 1,381 | 1,391 | 198,000 | 6,955 |
| 2006-04-28 | 1,409 | 1,409 | 1,360 | 1,396 | 333,000 | 6,980 |
| 2006-04-27 | 1,398 | 1,407 | 1,381 | 1,404 | 386,000 | 7,020 |
| 2006-04-26 | 1,375 | 1,399 | 1,367 | 1,396 | 810,000 | 6,980 |
| 2006-04-25 | 1,365 | 1,376 | 1,351 | 1,366 | 921,000 | 6,830 |
| 2006-04-24 | 1,350 | 1,369 | 1,310 | 1,344 | 1,478,000 | 6,720 |
| 2006-04-21 | 1,374 | 1,379 | 1,365 | 1,373 | 1,098,000 | 6,865 |
| 2006-04-20 | 1,405 | 1,406 | 1,380 | 1,386 | 528,000 | 6,930 |
| 2006-04-19 | 1,404 | 1,423 | 1,398 | 1,402 | 430,000 | 7,010 |
| 2006-04-18 | 1,388 | 1,400 | 1,370 | 1,394 | 356,000 | 6,970 |
| 2006-04-17 | 1,408 | 1,417 | 1,385 | 1,387 | 238,000 | 6,935 |
| 2006-04-14 | 1,430 | 1,430 | 1,407 | 1,408 | 297,000 | 7,040 |
| 2006-04-13 | 1,425 | 1,446 | 1,401 | 1,427 | 341,000 | 7,135 |
| 2006-04-12 | 1,453 | 1,453 | 1,417 | 1,418 | 538,000 | 7,090 |
| 2006-04-11 | 1,453 | 1,468 | 1,404 | 1,461 | 1,105,000 | 7,305 |
| 2006-04-10 | 1,425 | 1,440 | 1,418 | 1,433 | 418,000 | 7,165 |
| 2006-04-07 | 1,420 | 1,433 | 1,395 | 1,433 | 1,044,000 | 7,165 |
| 2006-04-06 | 1,438 | 1,453 | 1,426 | 1,437 | 668,000 | 7,185 |
| 2006-04-05 | 1,455 | 1,464 | 1,405 | 1,423 | 807,000 | 7,115 |
| 2006-04-04 | 1,481 | 1,481 | 1,461 | 1,465 | 916,000 | 7,325 |
| 2006-04-03 | 1,500 | 1,505 | 1,485 | 1,486 | 1,055,000 | 7,430 |
| 2006-03-31 | 1,450 | 1,483 | 1,436 | 1,480 | 924,000 | 7,400 |
| 2006-03-30 | 1,452 | 1,473 | 1,427 | 1,435 | 561,000 | 7,175 |
| 2006-03-29 | 1,385 | 1,450 | 1,382 | 1,441 | 759,000 | 7,205 |
| 2006-03-28 | 1,383 | 1,397 | 1,379 | 1,390 | 340,000 | 6,950 |
| 2006-03-27 | 1,387 | 1,409 | 1,378 | 1,390 | 338,000 | 6,950 |
| 2006-03-24 | 1,373 | 1,396 | 1,362 | 1,370 | 272,000 | 6,850 |
| 2006-03-23 | 1,381 | 1,395 | 1,378 | 1,382 | 576,000 | 6,910 |
| 2006-03-22 | 1,374 | 1,374 | 1,354 | 1,370 | 348,000 | 6,850 |
| 2006-03-20 | 1,304 | 1,364 | 1,304 | 1,354 | 375,000 | 6,770 |
| 2006-03-17 | 1,305 | 1,319 | 1,293 | 1,311 | 402,000 | 6,555 |
| 2006-03-16 | 1,315 | 1,328 | 1,307 | 1,308 | 696,000 | 6,540 |
| 2006-03-15 | 1,326 | 1,329 | 1,304 | 1,314 | 380,000 | 6,570 |
| 2006-03-14 | 1,330 | 1,345 | 1,301 | 1,308 | 861,000 | 6,540 |
| 2006-03-13 | 1,329 | 1,347 | 1,323 | 1,340 | 1,004,000 | 6,700 |
| 2006-03-10 | 1,315 | 1,359 | 1,311 | 1,321 | 829,000 | 6,605 |
| 2006-03-09 | 1,247 | 1,313 | 1,247 | 1,309 | 1,013,000 | 6,545 |
| 2006-03-08 | 1,265 | 1,278 | 1,245 | 1,246 | 394,000 | 6,230 |
| 2006-03-07 | 1,299 | 1,305 | 1,267 | 1,275 | 530,000 | 6,375 |
| 2006-03-06 | 1,275 | 1,287 | 1,265 | 1,281 | 661,000 | 6,405 |
| 2006-03-03 | 1,276 | 1,299 | 1,274 | 1,280 | 469,000 | 6,400 |
| 2006-03-02 | 1,333 | 1,343 | 1,295 | 1,300 | 376,000 | 6,500 |
| 2006-03-01 | 1,314 | 1,330 | 1,302 | 1,323 | 484,000 | 6,615 |
| 2006-02-28 | 1,370 | 1,372 | 1,300 | 1,350 | 581,000 | 6,750 |
| 2006-02-27 | 1,370 | 1,375 | 1,353 | 1,373 | 519,000 | 6,865 |
| 2006-02-24 | 1,316 | 1,350 | 1,314 | 1,350 | 386,000 | 6,750 |
| 2006-02-23 | 1,308 | 1,336 | 1,301 | 1,326 | 412,000 | 6,630 |
| 2006-02-22 | 1,320 | 1,333 | 1,286 | 1,311 | 770,000 | 6,555 |
| 2006-02-21 | 1,203 | 1,298 | 1,203 | 1,298 | 752,000 | 6,490 |
| 2006-02-20 | 1,217 | 1,255 | 1,180 | 1,193 | 1,162,000 | 5,965 |
| 2006-02-17 | 1,321 | 1,339 | 1,275 | 1,277 | 527,000 | 6,385 |
| 2006-02-16 | 1,343 | 1,351 | 1,303 | 1,319 | 580,000 | 6,595 |
| 2006-02-15 | 1,350 | 1,360 | 1,320 | 1,325 | 990,000 | 6,625 |
| 2006-02-14 | 1,324 | 1,347 | 1,220 | 1,320 | 1,962,000 | 6,600 |
| 2006-02-13 | 1,381 | 1,400 | 1,350 | 1,364 | 1,067,000 | 6,820 |
| 2006-02-10 | 1,417 | 1,454 | 1,380 | 1,416 | 656,000 | 7,080 |
| 2006-02-09 | 1,480 | 1,489 | 1,416 | 1,434 | 777,000 | 7,170 |
| 2006-02-08 | 1,528 | 1,537 | 1,456 | 1,462 | 1,158,000 | 7,310 |
| 2006-02-07 | 1,496 | 1,518 | 1,475 | 1,517 | 789,000 | 7,585 |
| 2006-02-06 | 1,490 | 1,499 | 1,455 | 1,499 | 690,000 | 7,495 |
| 2006-02-03 | 1,435 | 1,472 | 1,435 | 1,450 | 842,000 | 7,250 |
| 2006-02-02 | 1,483 | 1,500 | 1,462 | 1,465 | 659,000 | 7,325 |
| 2006-02-01 | 1,477 | 1,488 | 1,468 | 1,481 | 480,000 | 7,405 |
| 2006-01-31 | 1,499 | 1,499 | 1,459 | 1,466 | 843,000 | 7,330 |
| 2006-01-30 | 1,490 | 1,538 | 1,481 | 1,490 | 878,000 | 7,450 |
| 2006-01-27 | 1,450 | 1,472 | 1,448 | 1,461 | 998,000 | 7,305 |
| 2006-01-26 | 1,391 | 1,434 | 1,386 | 1,428 | 989,000 | 7,140 |
| 2006-01-25 | 1,356 | 1,383 | 1,356 | 1,365 | 399,000 | 6,825 |
| 2006-01-24 | 1,311 | 1,365 | 1,306 | 1,347 | 490,000 | 6,735 |
| 2006-01-23 | 1,297 | 1,345 | 1,297 | 1,315 | 485,000 | 6,575 |
| 2006-01-20 | 1,399 | 1,399 | 1,314 | 1,337 | 590,000 | 6,685 |
| 2006-01-19 | 1,291 | 1,394 | 1,291 | 1,381 | 911,000 | 6,905 |
| 2006-01-18 | 1,381 | 1,392 | 1,260 | 1,331 | 1,895,000 | 6,655 |
| 2006-01-17 | 1,343 | 1,401 | 1,340 | 1,390 | 3,098,000 | 6,950 |
| 2006-01-16 | 1,320 | 1,375 | 1,305 | 1,363 | 1,208,000 | 6,815 |
| 2006-01-13 | 1,301 | 1,318 | 1,294 | 1,304 | 1,210,000 | 6,520 |
| 2006-01-12 | 1,304 | 1,314 | 1,292 | 1,307 | 1,049,000 | 6,535 |
| 2006-01-11 | 1,323 | 1,323 | 1,261 | 1,299 | 1,183,000 | 6,495 |
| 2006-01-10 | 1,349 | 1,349 | 1,316 | 1,325 | 578,000 | 6,625 |
| 2006-01-06 | 1,300 | 1,335 | 1,290 | 1,333 | 971,000 | 6,665 |
| 2006-01-05 | 1,300 | 1,300 | 1,281 | 1,294 | 680,000 | 6,470 |
| 2006-01-04 | 1,280 | 1,315 | 1,270 | 1,288 | 538,000 | 6,440 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
