6247 (株)日阪製作所 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 | 2,090 | 2,110 | 2,085 | 2,100 | 34,000 | 2,100 |
| 2006-12-28 | 2,055 | 2,080 | 2,050 | 2,080 | 43,000 | 2,080 |
| 2006-12-27 | 2,055 | 2,075 | 2,055 | 2,065 | 17,000 | 2,065 |
| 2006-12-26 | 2,075 | 2,075 | 2,040 | 2,065 | 44,000 | 2,065 |
| 2006-12-25 | 2,115 | 2,115 | 2,065 | 2,075 | 59,000 | 2,075 |
| 2006-12-22 | 2,070 | 2,120 | 2,040 | 2,115 | 87,000 | 2,115 |
| 2006-12-21 | 1,995 | 2,050 | 1,990 | 2,050 | 84,000 | 2,050 |
| 2006-12-20 | 1,975 | 1,995 | 1,970 | 1,994 | 35,000 | 1,994 |
| 2006-12-19 | 2,010 | 2,010 | 1,968 | 1,975 | 55,000 | 1,975 |
| 2006-12-18 | 2,000 | 2,060 | 2,000 | 2,040 | 109,000 | 2,040 |
| 2006-12-15 | 1,969 | 2,000 | 1,969 | 1,996 | 98,000 | 1,996 |
| 2006-12-14 | 1,907 | 1,963 | 1,907 | 1,953 | 149,000 | 1,953 |
| 2006-12-13 | 1,887 | 1,898 | 1,884 | 1,898 | 36,000 | 1,898 |
| 2006-12-12 | 1,887 | 1,909 | 1,881 | 1,887 | 42,000 | 1,887 |
| 2006-12-11 | 1,877 | 1,893 | 1,877 | 1,890 | 13,000 | 1,890 |
| 2006-12-08 | 1,893 | 1,894 | 1,870 | 1,876 | 41,000 | 1,876 |
| 2006-12-07 | 1,881 | 1,897 | 1,877 | 1,896 | 34,000 | 1,896 |
| 2006-12-06 | 1,884 | 1,885 | 1,856 | 1,878 | 37,000 | 1,878 |
| 2006-12-05 | 1,899 | 1,900 | 1,868 | 1,868 | 28,000 | 1,868 |
| 2006-12-04 | 1,880 | 1,885 | 1,870 | 1,880 | 24,000 | 1,880 |
| 2006-12-01 | 1,915 | 1,915 | 1,888 | 1,900 | 35,000 | 1,900 |
| 2006-11-30 | 1,904 | 1,920 | 1,885 | 1,885 | 48,000 | 1,885 |
| 2006-11-29 | 1,902 | 1,902 | 1,878 | 1,899 | 77,000 | 1,899 |
| 2006-11-28 | 1,861 | 1,899 | 1,860 | 1,899 | 27,000 | 1,899 |
| 2006-11-27 | 1,850 | 1,881 | 1,850 | 1,881 | 27,000 | 1,881 |
| 2006-11-24 | 1,889 | 1,889 | 1,850 | 1,866 | 39,000 | 1,866 |
| 2006-11-22 | 1,835 | 1,860 | 1,829 | 1,860 | 40,000 | 1,860 |
| 2006-11-21 | 1,829 | 1,874 | 1,829 | 1,834 | 34,000 | 1,834 |
| 2006-11-20 | 1,931 | 1,931 | 1,825 | 1,825 | 45,000 | 1,825 |
| 2006-11-17 | 1,950 | 1,957 | 1,921 | 1,931 | 66,000 | 1,931 |
| 2006-11-16 | 1,925 | 1,943 | 1,920 | 1,930 | 77,000 | 1,930 |
| 2006-11-15 | 1,881 | 1,917 | 1,881 | 1,902 | 32,000 | 1,902 |
| 2006-11-14 | 1,832 | 1,902 | 1,831 | 1,873 | 62,000 | 1,873 |
| 2006-11-13 | 1,883 | 1,890 | 1,826 | 1,826 | 49,000 | 1,826 |
| 2006-11-10 | 1,905 | 1,914 | 1,876 | 1,883 | 58,000 | 1,883 |
| 2006-11-09 | 1,906 | 1,922 | 1,903 | 1,903 | 45,000 | 1,903 |
| 2006-11-08 | 1,950 | 1,955 | 1,901 | 1,901 | 103,000 | 1,901 |
| 2006-11-07 | 1,990 | 1,990 | 1,955 | 1,955 | 53,000 | 1,955 |
| 2006-11-06 | 1,956 | 2,010 | 1,956 | 1,966 | 67,000 | 1,966 |
| 2006-11-02 | 1,972 | 1,972 | 1,936 | 1,947 | 55,000 | 1,947 |
| 2006-11-01 | 1,929 | 1,942 | 1,920 | 1,942 | 49,000 | 1,942 |
| 2006-10-31 | 1,903 | 1,962 | 1,902 | 1,931 | 51,000 | 1,931 |
| 2006-10-30 | 1,973 | 1,974 | 1,901 | 1,901 | 98,000 | 1,901 |
| 2006-10-27 | 2,025 | 2,025 | 1,960 | 1,974 | 109,000 | 1,974 |
| 2006-10-26 | 2,015 | 2,050 | 2,005 | 2,030 | 56,000 | 2,030 |
| 2006-10-25 | 2,060 | 2,060 | 2,030 | 2,040 | 48,000 | 2,040 |
| 2006-10-24 | 2,065 | 2,085 | 2,050 | 2,050 | 64,000 | 2,050 |
| 2006-10-23 | 2,070 | 2,110 | 2,060 | 2,070 | 76,000 | 2,070 |
| 2006-10-20 | 2,105 | 2,120 | 2,090 | 2,090 | 20,000 | 2,090 |
| 2006-10-19 | 2,140 | 2,140 | 2,080 | 2,100 | 25,000 | 2,100 |
| 2006-10-18 | 2,090 | 2,110 | 2,075 | 2,100 | 51,000 | 2,100 |
| 2006-10-17 | 2,145 | 2,145 | 2,110 | 2,130 | 66,000 | 2,130 |
| 2006-10-16 | 2,100 | 2,170 | 2,095 | 2,170 | 71,000 | 2,170 |
| 2006-10-13 | 2,100 | 2,140 | 2,080 | 2,140 | 27,000 | 2,140 |
| 2006-10-12 | 2,050 | 2,100 | 2,050 | 2,090 | 37,000 | 2,090 |
| 2006-10-11 | 2,195 | 2,195 | 2,065 | 2,070 | 76,000 | 2,070 |
| 2006-10-10 | 2,180 | 2,245 | 2,175 | 2,195 | 39,000 | 2,195 |
| 2006-10-06 | 2,250 | 2,260 | 2,235 | 2,245 | 22,000 | 2,245 |
| 2006-10-05 | 2,230 | 2,250 | 2,195 | 2,250 | 44,000 | 2,250 |
| 2006-10-04 | 2,280 | 2,280 | 2,220 | 2,220 | 14,000 | 2,220 |
| 2006-10-03 | 2,295 | 2,295 | 2,225 | 2,245 | 34,000 | 2,245 |
| 2006-10-02 | 2,275 | 2,305 | 2,275 | 2,290 | 45,000 | 2,290 |
| 2006-09-29 | 2,225 | 2,290 | 2,225 | 2,290 | 33,000 | 2,290 |
| 2006-09-28 | 2,225 | 2,245 | 2,185 | 2,215 | 51,000 | 2,215 |
| 2006-09-27 | 2,190 | 2,235 | 2,165 | 2,220 | 67,000 | 2,220 |
| 2006-09-26 | 2,125 | 2,190 | 2,125 | 2,125 | 78,000 | 2,125 |
| 2006-09-25 | 2,160 | 2,170 | 2,115 | 2,160 | 84,000 | 2,160 |
| 2006-09-22 | 2,210 | 2,225 | 2,155 | 2,200 | 27,000 | 2,200 |
| 2006-09-21 | 2,210 | 2,290 | 2,135 | 2,225 | 95,000 | 2,225 |
| 2006-09-20 | 2,240 | 2,240 | 2,190 | 2,200 | 15,000 | 2,200 |
| 2006-09-19 | 2,280 | 2,280 | 2,240 | 2,240 | 20,000 | 2,240 |
| 2006-09-15 | 2,285 | 2,285 | 2,235 | 2,260 | 37,000 | 2,260 |
| 2006-09-14 | 2,285 | 2,300 | 2,275 | 2,285 | 43,000 | 2,285 |
| 2006-09-13 | 2,245 | 2,290 | 2,240 | 2,265 | 78,000 | 2,265 |
| 2006-09-12 | 2,240 | 2,255 | 2,210 | 2,240 | 29,000 | 2,240 |
| 2006-09-11 | 2,255 | 2,275 | 2,225 | 2,240 | 45,000 | 2,240 |
| 2006-09-08 | 2,230 | 2,285 | 2,210 | 2,285 | 65,000 | 2,285 |
| 2006-09-07 | 2,300 | 2,310 | 2,240 | 2,240 | 37,000 | 2,240 |
| 2006-09-06 | 2,300 | 2,340 | 2,290 | 2,300 | 35,000 | 2,300 |
| 2006-09-05 | 2,275 | 2,295 | 2,250 | 2,290 | 22,000 | 2,290 |
| 2006-09-04 | 2,255 | 2,270 | 2,245 | 2,265 | 30,000 | 2,265 |
| 2006-09-01 | 2,180 | 2,260 | 2,180 | 2,250 | 54,000 | 2,250 |
| 2006-08-31 | 2,200 | 2,225 | 2,195 | 2,220 | 46,000 | 2,220 |
| 2006-08-30 | 2,185 | 2,215 | 2,185 | 2,190 | 57,000 | 2,190 |
| 2006-08-29 | 2,170 | 2,185 | 2,160 | 2,185 | 45,000 | 2,185 |
| 2006-08-28 | 2,165 | 2,175 | 2,120 | 2,130 | 25,000 | 2,130 |
| 2006-08-25 | 2,195 | 2,195 | 2,160 | 2,170 | 42,000 | 2,170 |
| 2006-08-24 | 2,190 | 2,200 | 2,150 | 2,195 | 35,000 | 2,195 |
| 2006-08-23 | 2,195 | 2,200 | 2,185 | 2,190 | 19,000 | 2,190 |
| 2006-08-22 | 2,145 | 2,200 | 2,145 | 2,185 | 35,000 | 2,185 |
| 2006-08-21 | 2,200 | 2,230 | 2,185 | 2,215 | 17,000 | 2,215 |
| 2006-08-18 | 2,200 | 2,235 | 2,180 | 2,205 | 19,000 | 2,205 |
| 2006-08-17 | 2,170 | 2,250 | 2,170 | 2,205 | 70,000 | 2,205 |
| 2006-08-16 | 2,140 | 2,175 | 2,130 | 2,155 | 38,000 | 2,155 |
| 2006-08-14 | 2,090 | 2,155 | 2,090 | 2,130 | 11,000 | 2,130 |
| 2006-08-11 | 2,105 | 2,155 | 2,100 | 2,110 | 23,000 | 2,110 |
| 2006-08-10 | 2,110 | 2,130 | 2,105 | 2,125 | 34,000 | 2,125 |
| 2006-08-09 | 2,100 | 2,115 | 2,045 | 2,115 | 23,000 | 2,115 |
| 2006-08-08 | 2,085 | 2,115 | 2,085 | 2,100 | 18,000 | 2,100 |
| 2006-08-07 | 2,115 | 2,120 | 2,070 | 2,070 | 112,000 | 2,070 |
| 2006-08-04 | 2,190 | 2,195 | 2,100 | 2,120 | 90,000 | 2,120 |
| 2006-08-03 | 2,250 | 2,255 | 2,155 | 2,155 | 83,000 | 2,155 |
| 2006-08-02 | 2,180 | 2,220 | 2,155 | 2,210 | 122,000 | 2,210 |
| 2006-08-01 | 2,255 | 2,255 | 2,150 | 2,185 | 79,000 | 2,185 |
| 2006-07-31 | 2,170 | 2,290 | 2,165 | 2,215 | 65,000 | 2,215 |
| 2006-07-28 | 2,095 | 2,175 | 2,055 | 2,175 | 81,000 | 2,175 |
| 2006-07-27 | 1,966 | 2,115 | 1,966 | 2,115 | 134,000 | 2,115 |
| 2006-07-26 | 1,961 | 1,987 | 1,936 | 1,964 | 64,000 | 1,964 |
| 2006-07-25 | 1,900 | 1,949 | 1,900 | 1,949 | 38,000 | 1,949 |
| 2006-07-24 | 1,879 | 1,885 | 1,850 | 1,877 | 38,000 | 1,877 |
| 2006-07-21 | 1,842 | 1,964 | 1,842 | 1,900 | 67,000 | 1,900 |
| 2006-07-20 | 1,894 | 1,929 | 1,860 | 1,929 | 122,000 | 1,929 |
| 2006-07-19 | 1,860 | 1,879 | 1,800 | 1,834 | 109,000 | 1,834 |
| 2006-07-18 | 1,877 | 1,880 | 1,865 | 1,866 | 62,000 | 1,866 |
| 2006-07-14 | 1,936 | 1,936 | 1,896 | 1,907 | 47,000 | 1,907 |
| 2006-07-13 | 1,933 | 1,947 | 1,920 | 1,932 | 79,000 | 1,932 |
| 2006-07-12 | 1,952 | 1,978 | 1,917 | 1,935 | 53,000 | 1,935 |
| 2006-07-11 | 1,960 | 1,996 | 1,927 | 1,950 | 49,000 | 1,950 |
| 2006-07-10 | 1,968 | 1,987 | 1,929 | 1,987 | 48,000 | 1,987 |
| 2006-07-07 | 2,015 | 2,015 | 1,965 | 1,968 | 43,000 | 1,968 |
| 2006-07-06 | 2,005 | 2,015 | 1,980 | 1,981 | 40,000 | 1,981 |
| 2006-07-05 | 2,035 | 2,035 | 2,005 | 2,020 | 35,000 | 2,020 |
| 2006-07-04 | 2,015 | 2,045 | 2,015 | 2,040 | 32,000 | 2,040 |
| 2006-07-03 | 2,040 | 2,060 | 2,015 | 2,015 | 27,000 | 2,015 |
| 2006-06-30 | 2,035 | 2,090 | 2,000 | 2,015 | 38,000 | 2,015 |
| 2006-06-29 | 2,015 | 2,070 | 1,996 | 1,999 | 76,000 | 1,999 |
| 2006-06-28 | 2,035 | 2,075 | 2,005 | 2,005 | 48,000 | 2,005 |
| 2006-06-27 | 2,050 | 2,085 | 2,030 | 2,065 | 54,000 | 2,065 |
| 2006-06-26 | 2,075 | 2,115 | 2,040 | 2,055 | 34,000 | 2,055 |
| 2006-06-23 | 2,020 | 2,080 | 2,020 | 2,075 | 55,000 | 2,075 |
| 2006-06-22 | 2,100 | 2,115 | 2,090 | 2,095 | 33,000 | 2,095 |
| 2006-06-21 | 2,050 | 2,050 | 1,992 | 2,015 | 49,000 | 2,015 |
| 2006-06-20 | 2,080 | 2,080 | 2,040 | 2,055 | 37,000 | 2,055 |
| 2006-06-19 | 2,125 | 2,140 | 2,090 | 2,095 | 45,000 | 2,095 |
| 2006-06-16 | 2,150 | 2,150 | 2,080 | 2,120 | 75,000 | 2,120 |
| 2006-06-15 | 2,005 | 2,075 | 1,983 | 2,000 | 74,000 | 2,000 |
| 2006-06-14 | 1,900 | 1,994 | 1,875 | 1,991 | 90,000 | 1,991 |
| 2006-06-13 | 2,000 | 2,015 | 1,941 | 1,941 | 76,000 | 1,941 |
| 2006-06-12 | 1,973 | 2,125 | 1,970 | 2,035 | 326,000 | 2,035 |
| 2006-06-09 | 1,950 | 2,000 | 1,943 | 1,952 | 256,000 | 1,952 |
| 2006-06-08 | 2,020 | 2,045 | 1,951 | 1,956 | 167,000 | 1,956 |
| 2006-06-07 | 2,110 | 2,160 | 2,030 | 2,045 | 126,000 | 2,045 |
| 2006-06-06 | 2,170 | 2,170 | 2,100 | 2,115 | 143,000 | 2,115 |
| 2006-06-05 | 2,260 | 2,260 | 2,165 | 2,185 | 165,000 | 2,185 |
| 2006-06-02 | 2,265 | 2,295 | 2,240 | 2,260 | 140,000 | 2,260 |
| 2006-06-01 | 2,270 | 2,300 | 2,215 | 2,225 | 138,000 | 2,225 |
| 2006-05-31 | 2,280 | 2,330 | 2,175 | 2,190 | 167,000 | 2,190 |
| 2006-05-30 | 2,335 | 2,365 | 2,305 | 2,350 | 37,000 | 2,350 |
| 2006-05-29 | 2,375 | 2,375 | 2,310 | 2,345 | 45,000 | 2,345 |
| 2006-05-26 | 2,300 | 2,370 | 2,300 | 2,365 | 91,000 | 2,365 |
| 2006-05-25 | 2,195 | 2,285 | 2,190 | 2,235 | 127,000 | 2,235 |
| 2006-05-24 | 2,190 | 2,260 | 2,190 | 2,235 | 137,000 | 2,235 |
| 2006-05-23 | 2,190 | 2,190 | 2,110 | 2,110 | 189,000 | 2,110 |
| 2006-05-22 | 2,260 | 2,340 | 2,220 | 2,225 | 90,000 | 2,225 |
| 2006-05-19 | 2,190 | 2,250 | 2,150 | 2,245 | 109,000 | 2,245 |
| 2006-05-18 | 2,180 | 2,200 | 2,110 | 2,185 | 214,000 | 2,185 |
| 2006-05-17 | 2,200 | 2,310 | 2,200 | 2,230 | 133,000 | 2,230 |
| 2006-05-16 | 2,320 | 2,350 | 2,185 | 2,185 | 211,000 | 2,185 |
| 2006-05-15 | 2,420 | 2,425 | 2,280 | 2,280 | 245,000 | 2,280 |
| 2006-05-12 | 2,500 | 2,500 | 2,430 | 2,470 | 102,000 | 2,470 |
| 2006-05-11 | 2,505 | 2,545 | 2,500 | 2,540 | 47,000 | 2,540 |
| 2006-05-10 | 2,565 | 2,565 | 2,520 | 2,540 | 64,000 | 2,540 |
| 2006-05-09 | 2,525 | 2,570 | 2,525 | 2,565 | 59,000 | 2,565 |
| 2006-05-08 | 2,565 | 2,595 | 2,565 | 2,565 | 45,000 | 2,565 |
| 2006-05-02 | 2,565 | 2,590 | 2,555 | 2,590 | 40,000 | 2,590 |
| 2006-05-01 | 2,545 | 2,565 | 2,510 | 2,555 | 51,000 | 2,555 |
| 2006-04-28 | 2,550 | 2,565 | 2,520 | 2,530 | 65,000 | 2,530 |
| 2006-04-27 | 2,585 | 2,585 | 2,530 | 2,570 | 40,000 | 2,570 |
| 2006-04-26 | 2,510 | 2,585 | 2,510 | 2,585 | 52,000 | 2,585 |
| 2006-04-25 | 2,500 | 2,525 | 2,485 | 2,505 | 98,000 | 2,505 |
| 2006-04-24 | 2,505 | 2,540 | 2,430 | 2,520 | 96,000 | 2,520 |
| 2006-04-21 | 2,590 | 2,590 | 2,450 | 2,505 | 136,000 | 2,505 |
| 2006-04-20 | 2,640 | 2,640 | 2,590 | 2,615 | 48,000 | 2,615 |
| 2006-04-19 | 2,620 | 2,640 | 2,600 | 2,620 | 87,000 | 2,620 |
| 2006-04-18 | 2,430 | 2,625 | 2,420 | 2,620 | 91,000 | 2,620 |
| 2006-04-17 | 2,565 | 2,600 | 2,510 | 2,510 | 83,000 | 2,510 |
| 2006-04-14 | 2,560 | 2,580 | 2,545 | 2,570 | 55,000 | 2,570 |
| 2006-04-13 | 2,600 | 2,600 | 2,570 | 2,580 | 60,000 | 2,580 |
| 2006-04-12 | 2,560 | 2,610 | 2,550 | 2,585 | 62,000 | 2,585 |
| 2006-04-11 | 2,630 | 2,640 | 2,570 | 2,615 | 70,000 | 2,615 |
| 2006-04-10 | 2,590 | 2,650 | 2,555 | 2,625 | 224,000 | 2,625 |
| 2006-04-07 | 2,560 | 2,580 | 2,520 | 2,565 | 108,000 | 2,565 |
| 2006-04-06 | 2,545 | 2,610 | 2,545 | 2,600 | 110,000 | 2,600 |
| 2006-04-05 | 2,520 | 2,590 | 2,520 | 2,585 | 198,000 | 2,585 |
| 2006-04-04 | 2,435 | 2,600 | 2,435 | 2,515 | 448,000 | 2,515 |
| 2006-04-03 | 2,360 | 2,445 | 2,320 | 2,415 | 165,000 | 2,415 |
| 2006-03-31 | 2,440 | 2,440 | 2,395 | 2,400 | 43,000 | 2,400 |
| 2006-03-30 | 2,470 | 2,505 | 2,440 | 2,480 | 136,000 | 2,480 |
| 2006-03-29 | 2,430 | 2,450 | 2,380 | 2,425 | 89,000 | 2,425 |
| 2006-03-28 | 2,360 | 2,440 | 2,350 | 2,430 | 161,000 | 2,430 |
| 2006-03-27 | 2,295 | 2,410 | 2,295 | 2,360 | 195,000 | 2,360 |
| 2006-03-24 | 2,250 | 2,310 | 2,250 | 2,290 | 108,000 | 2,290 |
| 2006-03-23 | 2,300 | 2,300 | 2,220 | 2,250 | 183,000 | 2,250 |
| 2006-03-22 | 2,230 | 2,350 | 2,200 | 2,305 | 161,000 | 2,305 |
| 2006-03-20 | 2,115 | 2,205 | 2,115 | 2,165 | 82,000 | 2,165 |
| 2006-03-17 | 2,125 | 2,130 | 2,065 | 2,120 | 43,000 | 2,120 |
| 2006-03-16 | 2,100 | 2,130 | 2,050 | 2,130 | 116,000 | 2,130 |
| 2006-03-15 | 2,100 | 2,130 | 2,075 | 2,095 | 137,000 | 2,095 |
| 2006-03-14 | 2,030 | 2,080 | 1,990 | 2,050 | 172,000 | 2,050 |
| 2006-03-13 | 1,930 | 1,980 | 1,930 | 1,976 | 153,000 | 1,976 |
| 2006-03-10 | 1,865 | 1,933 | 1,858 | 1,872 | 175,000 | 1,872 |
| 2006-03-09 | 1,816 | 1,900 | 1,816 | 1,895 | 227,000 | 1,895 |
| 2006-03-08 | 1,930 | 1,940 | 1,807 | 1,813 | 160,000 | 1,813 |
| 2006-03-07 | 2,015 | 2,055 | 1,932 | 1,932 | 48,000 | 1,932 |
| 2006-03-06 | 1,950 | 1,987 | 1,950 | 1,981 | 58,000 | 1,981 |
| 2006-03-03 | 2,070 | 2,100 | 2,000 | 2,010 | 52,000 | 2,010 |
| 2006-03-02 | 2,100 | 2,185 | 2,070 | 2,070 | 109,000 | 2,070 |
| 2006-03-01 | 2,070 | 2,130 | 2,040 | 2,090 | 101,000 | 2,090 |
| 2006-02-28 | 2,255 | 2,255 | 2,110 | 2,150 | 120,000 | 2,150 |
| 2006-02-27 | 2,300 | 2,360 | 2,250 | 2,250 | 153,000 | 2,250 |
| 2006-02-24 | 2,125 | 2,250 | 2,125 | 2,240 | 125,000 | 2,240 |
| 2006-02-23 | 2,060 | 2,170 | 2,060 | 2,165 | 230,000 | 2,165 |
| 2006-02-22 | 2,020 | 2,195 | 2,010 | 2,085 | 213,000 | 2,085 |
| 2006-02-21 | 1,900 | 2,085 | 1,854 | 2,045 | 183,000 | 2,045 |
| 2006-02-20 | 2,045 | 2,045 | 1,931 | 1,942 | 69,000 | 1,942 |
| 2006-02-17 | 2,210 | 2,290 | 2,020 | 2,095 | 119,000 | 2,095 |
| 2006-02-16 | 2,240 | 2,275 | 2,200 | 2,205 | 115,000 | 2,205 |
| 2006-02-15 | 2,305 | 2,390 | 2,225 | 2,225 | 99,000 | 2,225 |
| 2006-02-14 | 2,395 | 2,400 | 2,185 | 2,300 | 154,000 | 2,300 |
| 2006-02-13 | 2,500 | 2,500 | 2,415 | 2,420 | 69,000 | 2,420 |
| 2006-02-10 | 2,475 | 2,535 | 2,460 | 2,530 | 74,000 | 2,530 |
| 2006-02-09 | 2,580 | 2,615 | 2,490 | 2,490 | 47,000 | 2,490 |
| 2006-02-08 | 2,615 | 2,620 | 2,540 | 2,540 | 47,000 | 2,540 |
| 2006-02-07 | 2,670 | 2,675 | 2,605 | 2,615 | 88,000 | 2,615 |
| 2006-02-06 | 2,620 | 2,680 | 2,600 | 2,670 | 161,000 | 2,670 |
| 2006-02-03 | 2,505 | 2,600 | 2,485 | 2,600 | 119,000 | 2,600 |
| 2006-02-02 | 2,630 | 2,630 | 2,515 | 2,555 | 191,000 | 2,555 |
| 2006-02-01 | 2,585 | 2,680 | 2,585 | 2,620 | 355,000 | 2,620 |
| 2006-01-31 | 2,580 | 2,620 | 2,530 | 2,585 | 182,000 | 2,585 |
| 2006-01-30 | 2,470 | 2,630 | 2,465 | 2,585 | 482,000 | 2,585 |
| 2006-01-27 | 2,390 | 2,410 | 2,290 | 2,350 | 132,000 | 2,350 |
| 2006-01-26 | 2,350 | 2,400 | 2,260 | 2,370 | 195,000 | 2,370 |
| 2006-01-25 | 2,150 | 2,380 | 2,135 | 2,320 | 261,000 | 2,320 |
| 2006-01-24 | 2,080 | 2,155 | 2,080 | 2,150 | 62,000 | 2,150 |
| 2006-01-23 | 2,055 | 2,140 | 2,030 | 2,085 | 128,000 | 2,085 |
| 2006-01-20 | 2,140 | 2,190 | 2,040 | 2,060 | 182,000 | 2,060 |
| 2006-01-19 | 2,080 | 2,215 | 2,080 | 2,140 | 194,000 | 2,140 |
| 2006-01-18 | 2,040 | 2,070 | 1,910 | 2,030 | 91,000 | 2,030 |
| 2006-01-17 | 2,170 | 2,225 | 2,160 | 2,160 | 90,000 | 2,160 |
| 2006-01-16 | 2,195 | 2,255 | 2,180 | 2,235 | 125,000 | 2,235 |
| 2006-01-13 | 2,110 | 2,205 | 2,085 | 2,195 | 147,000 | 2,195 |
| 2006-01-12 | 2,145 | 2,175 | 2,125 | 2,130 | 82,000 | 2,130 |
| 2006-01-11 | 2,160 | 2,210 | 2,130 | 2,145 | 100,000 | 2,145 |
| 2006-01-10 | 2,250 | 2,255 | 2,120 | 2,160 | 123,000 | 2,160 |
| 2006-01-06 | 2,180 | 2,225 | 2,140 | 2,210 | 159,000 | 2,210 |
| 2006-01-05 | 2,075 | 2,190 | 2,075 | 2,190 | 235,000 | 2,190 |
| 2006-01-04 | 2,135 | 2,135 | 2,050 | 2,075 | 119,000 | 2,075 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
