6291 日本エアーテック(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 | 1,162 | 1,178 | 1,162 | 1,178 | 7,700 | 1,178 |
| 2006-12-28 | 1,196 | 1,196 | 1,170 | 1,178 | 8,100 | 1,178 |
| 2006-12-27 | 1,190 | 1,204 | 1,181 | 1,196 | 14,200 | 1,196 |
| 2006-12-26 | 1,190 | 1,203 | 1,130 | 1,202 | 25,300 | 1,202 |
| 2006-12-25 | 1,223 | 1,228 | 1,220 | 1,225 | 13,700 | 1,225 |
| 2006-12-22 | 1,213 | 1,229 | 1,212 | 1,220 | 11,900 | 1,220 |
| 2006-12-21 | 1,207 | 1,226 | 1,207 | 1,211 | 21,900 | 1,211 |
| 2006-12-20 | 1,193 | 1,202 | 1,186 | 1,202 | 16,900 | 1,202 |
| 2006-12-19 | 1,175 | 1,194 | 1,175 | 1,175 | 14,400 | 1,175 |
| 2006-12-18 | 1,168 | 1,190 | 1,168 | 1,181 | 30,400 | 1,181 |
| 2006-12-15 | 1,161 | 1,180 | 1,160 | 1,167 | 20,800 | 1,167 |
| 2006-12-14 | 1,155 | 1,177 | 1,149 | 1,156 | 30,100 | 1,156 |
| 2006-12-13 | 1,149 | 1,154 | 1,144 | 1,153 | 18,400 | 1,153 |
| 2006-12-12 | 1,150 | 1,152 | 1,146 | 1,149 | 11,800 | 1,149 |
| 2006-12-11 | 1,145 | 1,150 | 1,141 | 1,147 | 11,200 | 1,147 |
| 2006-12-08 | 1,140 | 1,145 | 1,138 | 1,140 | 32,500 | 1,140 |
| 2006-12-07 | 1,142 | 1,145 | 1,136 | 1,140 | 17,500 | 1,140 |
| 2006-12-06 | 1,155 | 1,158 | 1,120 | 1,143 | 12,700 | 1,143 |
| 2006-12-05 | 1,150 | 1,157 | 1,122 | 1,122 | 12,800 | 1,122 |
| 2006-12-04 | 1,145 | 1,155 | 1,144 | 1,155 | 7,300 | 1,155 |
| 2006-12-01 | 1,142 | 1,154 | 1,135 | 1,149 | 12,300 | 1,149 |
| 2006-11-30 | 1,148 | 1,155 | 1,140 | 1,144 | 6,200 | 1,144 |
| 2006-11-29 | 1,148 | 1,148 | 1,140 | 1,148 | 17,800 | 1,148 |
| 2006-11-28 | 1,086 | 1,103 | 1,080 | 1,102 | 12,000 | 1,102 |
| 2006-11-27 | 1,070 | 1,080 | 1,056 | 1,066 | 13,400 | 1,066 |
| 2006-11-24 | 1,076 | 1,079 | 1,070 | 1,070 | 7,100 | 1,070 |
| 2006-11-22 | 1,086 | 1,090 | 1,070 | 1,074 | 26,000 | 1,074 |
| 2006-11-21 | 1,090 | 1,094 | 1,086 | 1,086 | 10,100 | 1,086 |
| 2006-11-20 | 1,098 | 1,099 | 1,090 | 1,090 | 14,000 | 1,090 |
| 2006-11-17 | 1,100 | 1,104 | 1,095 | 1,095 | 8,200 | 1,095 |
| 2006-11-16 | 1,100 | 1,103 | 1,099 | 1,099 | 24,900 | 1,099 |
| 2006-11-15 | 1,115 | 1,150 | 1,099 | 1,101 | 29,200 | 1,101 |
| 2006-11-14 | 1,100 | 1,110 | 1,099 | 1,099 | 11,400 | 1,099 |
| 2006-11-13 | 1,120 | 1,120 | 1,095 | 1,101 | 11,500 | 1,101 |
| 2006-11-10 | 1,120 | 1,122 | 1,120 | 1,122 | 8,800 | 1,122 |
| 2006-11-09 | 1,127 | 1,130 | 1,120 | 1,121 | 11,800 | 1,121 |
| 2006-11-08 | 1,146 | 1,150 | 1,135 | 1,146 | 6,700 | 1,146 |
| 2006-11-07 | 1,171 | 1,180 | 1,151 | 1,153 | 8,700 | 1,153 |
| 2006-11-06 | 1,130 | 1,179 | 1,130 | 1,175 | 12,200 | 1,175 |
| 2006-11-02 | 1,120 | 1,128 | 1,116 | 1,119 | 16,500 | 1,119 |
| 2006-11-01 | 1,131 | 1,131 | 1,125 | 1,130 | 13,600 | 1,130 |
| 2006-10-31 | 1,129 | 1,155 | 1,116 | 1,140 | 18,300 | 1,140 |
| 2006-10-30 | 1,170 | 1,170 | 1,135 | 1,135 | 13,300 | 1,135 |
| 2006-10-27 | 1,137 | 1,195 | 1,137 | 1,150 | 17,400 | 1,150 |
| 2006-10-26 | 1,151 | 1,155 | 1,136 | 1,138 | 28,500 | 1,138 |
| 2006-10-25 | 1,185 | 1,185 | 1,150 | 1,158 | 11,300 | 1,158 |
| 2006-10-24 | 1,195 | 1,195 | 1,179 | 1,179 | 16,800 | 1,179 |
| 2006-10-23 | 1,137 | 1,172 | 1,136 | 1,161 | 25,200 | 1,161 |
| 2006-10-20 | 1,130 | 1,150 | 1,125 | 1,129 | 33,000 | 1,129 |
| 2006-10-19 | 1,120 | 1,134 | 1,110 | 1,134 | 44,300 | 1,134 |
| 2006-10-18 | 1,106 | 1,115 | 1,097 | 1,102 | 47,400 | 1,102 |
| 2006-10-17 | 1,120 | 1,135 | 1,110 | 1,115 | 31,900 | 1,115 |
| 2006-10-16 | 1,096 | 1,120 | 1,096 | 1,116 | 25,000 | 1,116 |
| 2006-10-13 | 1,101 | 1,108 | 1,090 | 1,094 | 68,200 | 1,094 |
| 2006-10-12 | 1,120 | 1,120 | 1,095 | 1,095 | 31,100 | 1,095 |
| 2006-10-11 | 1,154 | 1,154 | 1,117 | 1,120 | 16,700 | 1,120 |
| 2006-10-10 | 1,165 | 1,180 | 1,152 | 1,152 | 18,200 | 1,152 |
| 2006-10-06 | 1,180 | 1,180 | 1,161 | 1,175 | 3,900 | 1,175 |
| 2006-10-05 | 1,171 | 1,186 | 1,170 | 1,184 | 5,500 | 1,184 |
| 2006-10-04 | 1,191 | 1,194 | 1,167 | 1,167 | 29,900 | 1,167 |
| 2006-10-03 | 1,200 | 1,203 | 1,195 | 1,199 | 12,700 | 1,199 |
| 2006-10-02 | 1,214 | 1,220 | 1,201 | 1,202 | 16,200 | 1,202 |
| 2006-09-29 | 1,219 | 1,219 | 1,211 | 1,213 | 3,600 | 1,213 |
| 2006-09-28 | 1,215 | 1,220 | 1,210 | 1,211 | 10,600 | 1,211 |
| 2006-09-27 | 1,201 | 1,229 | 1,201 | 1,225 | 7,300 | 1,225 |
| 2006-09-26 | 1,230 | 1,258 | 1,216 | 1,216 | 4,100 | 1,216 |
| 2006-09-25 | 1,216 | 1,234 | 1,216 | 1,230 | 3,000 | 1,230 |
| 2006-09-22 | 1,239 | 1,240 | 1,210 | 1,216 | 6,700 | 1,216 |
| 2006-09-21 | 1,245 | 1,248 | 1,240 | 1,248 | 5,300 | 1,248 |
| 2006-09-20 | 1,254 | 1,254 | 1,241 | 1,245 | 6,500 | 1,245 |
| 2006-09-19 | 1,242 | 1,254 | 1,242 | 1,254 | 7,500 | 1,254 |
| 2006-09-15 | 1,257 | 1,257 | 1,236 | 1,241 | 4,900 | 1,241 |
| 2006-09-14 | 1,249 | 1,256 | 1,238 | 1,256 | 6,600 | 1,256 |
| 2006-09-13 | 1,240 | 1,251 | 1,235 | 1,235 | 7,100 | 1,235 |
| 2006-09-12 | 1,250 | 1,250 | 1,234 | 1,238 | 7,000 | 1,238 |
| 2006-09-11 | 1,253 | 1,253 | 1,241 | 1,250 | 8,000 | 1,250 |
| 2006-09-08 | 1,250 | 1,268 | 1,250 | 1,260 | 20,500 | 1,260 |
| 2006-09-07 | 1,260 | 1,260 | 1,249 | 1,255 | 6,400 | 1,255 |
| 2006-09-06 | 1,244 | 1,262 | 1,240 | 1,260 | 5,900 | 1,260 |
| 2006-09-05 | 1,248 | 1,248 | 1,232 | 1,245 | 3,300 | 1,245 |
| 2006-09-04 | 1,230 | 1,242 | 1,220 | 1,241 | 9,800 | 1,241 |
| 2006-09-01 | 1,239 | 1,239 | 1,205 | 1,210 | 19,000 | 1,210 |
| 2006-08-31 | 1,207 | 1,244 | 1,207 | 1,240 | 7,700 | 1,240 |
| 2006-08-30 | 1,227 | 1,229 | 1,203 | 1,205 | 4,700 | 1,205 |
| 2006-08-29 | 1,215 | 1,217 | 1,205 | 1,217 | 3,500 | 1,217 |
| 2006-08-28 | 1,225 | 1,225 | 1,210 | 1,210 | 5,900 | 1,210 |
| 2006-08-25 | 1,232 | 1,234 | 1,225 | 1,225 | 5,400 | 1,225 |
| 2006-08-24 | 1,233 | 1,233 | 1,219 | 1,225 | 4,000 | 1,225 |
| 2006-08-23 | 1,235 | 1,237 | 1,212 | 1,226 | 7,300 | 1,226 |
| 2006-08-22 | 1,211 | 1,227 | 1,210 | 1,226 | 8,900 | 1,226 |
| 2006-08-21 | 1,254 | 1,255 | 1,225 | 1,230 | 12,900 | 1,230 |
| 2006-08-18 | 1,240 | 1,269 | 1,236 | 1,266 | 37,800 | 1,266 |
| 2006-08-17 | 1,257 | 1,290 | 1,250 | 1,290 | 14,500 | 1,290 |
| 2006-08-16 | 1,229 | 1,240 | 1,225 | 1,237 | 9,400 | 1,237 |
| 2006-08-15 | 1,212 | 1,227 | 1,210 | 1,215 | 7,400 | 1,215 |
| 2006-08-14 | 1,219 | 1,219 | 1,200 | 1,212 | 3,500 | 1,212 |
| 2006-08-11 | 1,196 | 1,223 | 1,196 | 1,202 | 2,400 | 1,202 |
| 2006-08-10 | 1,190 | 1,230 | 1,190 | 1,206 | 4,600 | 1,206 |
| 2006-08-09 | 1,190 | 1,210 | 1,190 | 1,210 | 3,500 | 1,210 |
| 2006-08-08 | 1,212 | 1,212 | 1,192 | 1,210 | 1,900 | 1,210 |
| 2006-08-07 | 1,215 | 1,217 | 1,190 | 1,192 | 5,600 | 1,192 |
| 2006-08-04 | 1,210 | 1,225 | 1,210 | 1,217 | 2,000 | 1,217 |
| 2006-08-03 | 1,228 | 1,228 | 1,210 | 1,210 | 1,800 | 1,210 |
| 2006-08-02 | 1,229 | 1,233 | 1,220 | 1,228 | 2,900 | 1,228 |
| 2006-08-01 | 1,220 | 1,250 | 1,220 | 1,229 | 11,600 | 1,229 |
| 2006-07-31 | 1,190 | 1,198 | 1,150 | 1,198 | 8,000 | 1,198 |
| 2006-07-28 | 1,167 | 1,178 | 1,150 | 1,168 | 5,300 | 1,168 |
| 2006-07-27 | 1,150 | 1,167 | 1,148 | 1,167 | 2,400 | 1,167 |
| 2006-07-26 | 1,178 | 1,180 | 1,155 | 1,167 | 3,400 | 1,167 |
| 2006-07-25 | 1,190 | 1,200 | 1,177 | 1,177 | 4,600 | 1,177 |
| 2006-07-24 | 1,190 | 1,190 | 1,160 | 1,179 | 2,100 | 1,179 |
| 2006-07-21 | 1,190 | 1,190 | 1,173 | 1,180 | 3,400 | 1,180 |
| 2006-07-20 | 1,179 | 1,190 | 1,171 | 1,190 | 4,600 | 1,190 |
| 2006-07-19 | 1,170 | 1,180 | 1,150 | 1,160 | 4,600 | 1,160 |
| 2006-07-18 | 1,220 | 1,220 | 1,169 | 1,169 | 6,500 | 1,169 |
| 2006-07-14 | 1,252 | 1,252 | 1,195 | 1,231 | 4,900 | 1,231 |
| 2006-07-13 | 1,248 | 1,253 | 1,235 | 1,253 | 11,100 | 1,253 |
| 2006-07-12 | 1,271 | 1,271 | 1,253 | 1,265 | 4,400 | 1,265 |
| 2006-07-11 | 1,306 | 1,307 | 1,270 | 1,271 | 7,700 | 1,271 |
| 2006-07-10 | 1,309 | 1,310 | 1,272 | 1,280 | 10,500 | 1,280 |
| 2006-07-07 | 1,315 | 1,315 | 1,297 | 1,310 | 5,500 | 1,310 |
| 2006-07-06 | 1,320 | 1,320 | 1,300 | 1,312 | 7,300 | 1,312 |
| 2006-07-05 | 1,304 | 1,330 | 1,301 | 1,321 | 5,700 | 1,321 |
| 2006-07-04 | 1,320 | 1,330 | 1,316 | 1,324 | 7,500 | 1,324 |
| 2006-07-03 | 1,299 | 1,317 | 1,292 | 1,305 | 15,400 | 1,305 |
| 2006-06-30 | 1,283 | 1,285 | 1,252 | 1,280 | 22,100 | 1,280 |
| 2006-06-29 | 1,256 | 1,275 | 1,253 | 1,253 | 13,100 | 1,253 |
| 2006-06-28 | 1,251 | 1,279 | 1,247 | 1,276 | 8,800 | 1,276 |
| 2006-06-27 | 1,269 | 1,277 | 1,255 | 1,256 | 13,900 | 1,256 |
| 2006-06-26 | 1,246 | 1,269 | 1,246 | 1,269 | 18,900 | 1,269 |
| 2006-06-23 | 1,258 | 1,258 | 1,234 | 1,241 | 15,900 | 1,241 |
| 2006-06-22 | 1,270 | 1,270 | 1,240 | 1,258 | 17,000 | 1,258 |
| 2006-06-21 | 1,260 | 1,270 | 1,253 | 1,253 | 12,700 | 1,253 |
| 2006-06-20 | 1,270 | 1,270 | 1,229 | 1,267 | 14,400 | 1,267 |
| 2006-06-19 | 1,235 | 1,255 | 1,235 | 1,250 | 7,700 | 1,250 |
| 2006-06-16 | 1,270 | 1,270 | 1,205 | 1,223 | 11,500 | 1,223 |
| 2006-06-15 | 1,165 | 1,210 | 1,165 | 1,170 | 14,400 | 1,170 |
| 2006-06-14 | 1,091 | 1,139 | 1,090 | 1,131 | 6,300 | 1,131 |
| 2006-06-13 | 1,132 | 1,133 | 1,111 | 1,111 | 7,000 | 1,111 |
| 2006-06-12 | 1,145 | 1,145 | 1,134 | 1,137 | 13,200 | 1,137 |
| 2006-06-09 | 1,140 | 1,150 | 1,134 | 1,148 | 15,200 | 1,148 |
| 2006-06-08 | 1,146 | 1,146 | 1,100 | 1,117 | 16,400 | 1,117 |
| 2006-06-07 | 1,205 | 1,226 | 1,172 | 1,172 | 14,400 | 1,172 |
| 2006-06-06 | 1,205 | 1,217 | 1,190 | 1,203 | 12,600 | 1,203 |
| 2006-06-05 | 1,250 | 1,275 | 1,206 | 1,206 | 21,300 | 1,206 |
| 2006-06-02 | 1,249 | 1,249 | 1,163 | 1,225 | 21,900 | 1,225 |
| 2006-06-01 | 1,300 | 1,300 | 1,255 | 1,256 | 9,700 | 1,256 |
| 2006-05-31 | 1,255 | 1,302 | 1,240 | 1,281 | 10,500 | 1,281 |
| 2006-05-30 | 1,354 | 1,354 | 1,335 | 1,335 | 4,400 | 1,335 |
| 2006-05-29 | 1,379 | 1,379 | 1,355 | 1,355 | 4,200 | 1,355 |
| 2006-05-26 | 1,364 | 1,380 | 1,364 | 1,380 | 8,200 | 1,380 |
| 2006-05-25 | 1,370 | 1,370 | 1,350 | 1,370 | 20,400 | 1,370 |
| 2006-05-24 | 1,350 | 1,369 | 1,330 | 1,352 | 23,600 | 1,352 |
| 2006-05-23 | 1,370 | 1,370 | 1,345 | 1,348 | 16,200 | 1,348 |
| 2006-05-22 | 1,393 | 1,393 | 1,370 | 1,370 | 16,800 | 1,370 |
| 2006-05-19 | 1,380 | 1,380 | 1,355 | 1,373 | 7,600 | 1,373 |
| 2006-05-18 | 1,378 | 1,385 | 1,351 | 1,384 | 15,000 | 1,384 |
| 2006-05-17 | 1,400 | 1,400 | 1,384 | 1,384 | 12,400 | 1,384 |
| 2006-05-16 | 1,411 | 1,415 | 1,390 | 1,399 | 26,900 | 1,399 |
| 2006-05-15 | 1,390 | 1,415 | 1,388 | 1,406 | 21,600 | 1,406 |
| 2006-05-12 | 1,368 | 1,403 | 1,360 | 1,378 | 13,500 | 1,378 |
| 2006-05-11 | 1,401 | 1,421 | 1,351 | 1,411 | 15,500 | 1,411 |
| 2006-05-10 | 1,428 | 1,430 | 1,409 | 1,430 | 13,700 | 1,430 |
| 2006-05-09 | 1,440 | 1,441 | 1,405 | 1,431 | 11,700 | 1,431 |
| 2006-05-08 | 1,460 | 1,461 | 1,445 | 1,450 | 15,000 | 1,450 |
| 2006-05-02 | 1,449 | 1,460 | 1,440 | 1,459 | 29,400 | 1,459 |
| 2006-05-01 | 1,439 | 1,456 | 1,434 | 1,452 | 22,600 | 1,452 |
| 2006-04-28 | 1,460 | 1,460 | 1,420 | 1,437 | 30,200 | 1,437 |
| 2006-04-27 | 1,442 | 1,465 | 1,431 | 1,464 | 61,300 | 1,464 |
| 2006-04-26 | 1,429 | 1,446 | 1,420 | 1,435 | 54,000 | 1,435 |
| 2006-04-25 | 1,399 | 1,420 | 1,370 | 1,415 | 29,100 | 1,415 |
| 2006-04-24 | 1,425 | 1,430 | 1,405 | 1,409 | 41,500 | 1,409 |
| 2006-04-21 | 1,378 | 1,407 | 1,370 | 1,405 | 42,500 | 1,405 |
| 2006-04-20 | 1,354 | 1,366 | 1,354 | 1,361 | 7,600 | 1,361 |
| 2006-04-19 | 1,354 | 1,362 | 1,339 | 1,353 | 10,700 | 1,353 |
| 2006-04-18 | 1,326 | 1,358 | 1,316 | 1,343 | 20,800 | 1,343 |
| 2006-04-17 | 1,381 | 1,381 | 1,353 | 1,365 | 22,300 | 1,365 |
| 2006-04-14 | 1,402 | 1,402 | 1,383 | 1,389 | 9,400 | 1,389 |
| 2006-04-13 | 1,352 | 1,400 | 1,349 | 1,371 | 21,700 | 1,371 |
| 2006-04-12 | 1,380 | 1,385 | 1,370 | 1,370 | 12,800 | 1,370 |
| 2006-04-11 | 1,400 | 1,402 | 1,390 | 1,400 | 17,600 | 1,400 |
| 2006-04-10 | 1,420 | 1,420 | 1,400 | 1,407 | 15,900 | 1,407 |
| 2006-04-07 | 1,419 | 1,419 | 1,389 | 1,405 | 23,000 | 1,405 |
| 2006-04-06 | 1,402 | 1,419 | 1,401 | 1,407 | 14,400 | 1,407 |
| 2006-04-05 | 1,400 | 1,420 | 1,390 | 1,393 | 35,000 | 1,393 |
| 2006-04-04 | 1,386 | 1,414 | 1,379 | 1,389 | 61,200 | 1,389 |
| 2006-04-03 | 1,333 | 1,359 | 1,325 | 1,359 | 74,700 | 1,359 |
| 2006-03-31 | 1,302 | 1,322 | 1,302 | 1,320 | 22,400 | 1,320 |
| 2006-03-30 | 1,320 | 1,320 | 1,247 | 1,302 | 24,900 | 1,302 |
| 2006-03-29 | 1,328 | 1,328 | 1,305 | 1,315 | 8,100 | 1,315 |
| 2006-03-28 | 1,342 | 1,342 | 1,316 | 1,332 | 12,100 | 1,332 |
| 2006-03-27 | 1,322 | 1,340 | 1,310 | 1,322 | 13,200 | 1,322 |
| 2006-03-24 | 1,320 | 1,320 | 1,302 | 1,302 | 19,000 | 1,302 |
| 2006-03-23 | 1,348 | 1,348 | 1,296 | 1,302 | 47,700 | 1,302 |
| 2006-03-22 | 1,260 | 1,314 | 1,260 | 1,314 | 124,500 | 1,314 |
| 2006-03-20 | 1,265 | 1,270 | 1,258 | 1,259 | 12,400 | 1,259 |
| 2006-03-17 | 1,262 | 1,271 | 1,251 | 1,265 | 19,600 | 1,265 |
| 2006-03-16 | 1,255 | 1,274 | 1,255 | 1,262 | 12,700 | 1,262 |
| 2006-03-15 | 1,290 | 1,290 | 1,250 | 1,274 | 14,900 | 1,274 |
| 2006-03-14 | 1,299 | 1,310 | 1,283 | 1,297 | 70,000 | 1,297 |
| 2006-03-13 | 1,270 | 1,296 | 1,262 | 1,296 | 58,800 | 1,296 |
| 2006-03-10 | 1,270 | 1,290 | 1,262 | 1,262 | 66,600 | 1,262 |
| 2006-03-09 | 1,260 | 1,280 | 1,250 | 1,279 | 69,400 | 1,279 |
| 2006-03-08 | 1,250 | 1,269 | 1,247 | 1,260 | 66,800 | 1,260 |
| 2006-03-07 | 1,240 | 1,267 | 1,240 | 1,251 | 79,200 | 1,251 |
| 2006-03-06 | 1,220 | 1,270 | 1,200 | 1,237 | 72,300 | 1,237 |
| 2006-03-03 | 1,139 | 1,227 | 1,102 | 1,220 | 22,600 | 1,220 |
| 2006-03-02 | 1,140 | 1,140 | 1,120 | 1,134 | 12,200 | 1,134 |
| 2006-03-01 | 1,130 | 1,140 | 1,127 | 1,132 | 5,700 | 1,132 |
| 2006-02-28 | 1,136 | 1,140 | 1,127 | 1,127 | 20,200 | 1,127 |
| 2006-02-27 | 1,143 | 1,146 | 1,136 | 1,139 | 22,100 | 1,139 |
| 2006-02-24 | 1,156 | 1,156 | 1,131 | 1,143 | 19,500 | 1,143 |
| 2006-02-23 | 1,144 | 1,174 | 1,144 | 1,156 | 15,100 | 1,156 |
| 2006-02-22 | 1,140 | 1,144 | 1,136 | 1,144 | 25,800 | 1,144 |
| 2006-02-21 | 1,151 | 1,171 | 1,098 | 1,147 | 24,300 | 1,147 |
| 2006-02-20 | 1,210 | 1,210 | 1,170 | 1,191 | 25,100 | 1,191 |
| 2006-02-17 | 1,235 | 1,235 | 1,161 | 1,161 | 18,200 | 1,161 |
| 2006-02-16 | 1,212 | 1,235 | 1,212 | 1,231 | 14,300 | 1,231 |
| 2006-02-15 | 1,224 | 1,225 | 1,200 | 1,211 | 18,700 | 1,211 |
| 2006-02-14 | 1,210 | 1,223 | 1,195 | 1,223 | 32,600 | 1,223 |
| 2006-02-13 | 1,218 | 1,218 | 1,201 | 1,203 | 15,400 | 1,203 |
| 2006-02-10 | 1,230 | 1,230 | 1,217 | 1,217 | 11,900 | 1,217 |
| 2006-02-09 | 1,215 | 1,228 | 1,215 | 1,220 | 11,100 | 1,220 |
| 2006-02-08 | 1,220 | 1,225 | 1,213 | 1,215 | 12,200 | 1,215 |
| 2006-02-07 | 1,220 | 1,233 | 1,219 | 1,233 | 20,000 | 1,233 |
| 2006-02-06 | 1,230 | 1,242 | 1,212 | 1,239 | 15,600 | 1,239 |
| 2006-02-03 | 1,220 | 1,240 | 1,201 | 1,238 | 48,900 | 1,238 |
| 2006-02-02 | 1,240 | 1,240 | 1,230 | 1,230 | 14,300 | 1,230 |
| 2006-02-01 | 1,233 | 1,246 | 1,230 | 1,233 | 14,200 | 1,233 |
| 2006-01-31 | 1,237 | 1,248 | 1,233 | 1,240 | 28,500 | 1,240 |
| 2006-01-30 | 1,248 | 1,248 | 1,233 | 1,238 | 23,800 | 1,238 |
| 2006-01-27 | 1,240 | 1,241 | 1,228 | 1,233 | 43,900 | 1,233 |
| 2006-01-26 | 1,241 | 1,241 | 1,228 | 1,234 | 34,600 | 1,234 |
| 2006-01-25 | 1,219 | 1,241 | 1,215 | 1,221 | 46,100 | 1,221 |
| 2006-01-24 | 1,203 | 1,219 | 1,200 | 1,212 | 13,700 | 1,212 |
| 2006-01-23 | 1,200 | 1,220 | 1,192 | 1,220 | 35,900 | 1,220 |
| 2006-01-20 | 1,228 | 1,228 | 1,213 | 1,217 | 20,300 | 1,217 |
| 2006-01-19 | 1,180 | 1,234 | 1,180 | 1,229 | 37,600 | 1,229 |
| 2006-01-18 | 1,251 | 1,254 | 1,200 | 1,210 | 90,900 | 1,210 |
| 2006-01-17 | 1,230 | 1,279 | 1,215 | 1,255 | 93,500 | 1,255 |
| 2006-01-16 | 1,190 | 1,240 | 1,186 | 1,230 | 64,400 | 1,230 |
| 2006-01-13 | 1,170 | 1,186 | 1,165 | 1,181 | 42,100 | 1,181 |
| 2006-01-12 | 1,164 | 1,169 | 1,157 | 1,168 | 32,500 | 1,168 |
| 2006-01-11 | 1,155 | 1,165 | 1,152 | 1,164 | 20,000 | 1,164 |
| 2006-01-10 | 1,163 | 1,169 | 1,154 | 1,154 | 21,400 | 1,154 |
| 2006-01-06 | 1,160 | 1,166 | 1,147 | 1,155 | 42,600 | 1,155 |
| 2006-01-05 | 1,168 | 1,175 | 1,160 | 1,164 | 31,700 | 1,164 |
| 2006-01-04 | 1,142 | 1,162 | 1,142 | 1,161 | 20,300 | 1,161 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
