6332 月島ホールディングス(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 | 1,440 | 1,450 | 1,407 | 1,421 | 51,000 | 1,421 |
| 2006-12-28 | 1,462 | 1,472 | 1,432 | 1,439 | 184,000 | 1,439 |
| 2006-12-27 | 1,449 | 1,480 | 1,449 | 1,459 | 41,000 | 1,459 |
| 2006-12-26 | 1,435 | 1,459 | 1,420 | 1,448 | 73,000 | 1,448 |
| 2006-12-25 | 1,445 | 1,465 | 1,439 | 1,445 | 66,000 | 1,445 |
| 2006-12-22 | 1,502 | 1,503 | 1,475 | 1,482 | 86,000 | 1,482 |
| 2006-12-21 | 1,494 | 1,508 | 1,491 | 1,502 | 53,000 | 1,502 |
| 2006-12-20 | 1,507 | 1,515 | 1,487 | 1,513 | 73,000 | 1,513 |
| 2006-12-19 | 1,526 | 1,526 | 1,500 | 1,503 | 82,000 | 1,503 |
| 2006-12-18 | 1,539 | 1,539 | 1,524 | 1,530 | 37,000 | 1,530 |
| 2006-12-15 | 1,531 | 1,541 | 1,502 | 1,526 | 67,000 | 1,526 |
| 2006-12-14 | 1,535 | 1,552 | 1,535 | 1,541 | 39,000 | 1,541 |
| 2006-12-13 | 1,535 | 1,550 | 1,530 | 1,550 | 44,000 | 1,550 |
| 2006-12-12 | 1,517 | 1,535 | 1,517 | 1,530 | 44,000 | 1,530 |
| 2006-12-11 | 1,505 | 1,525 | 1,505 | 1,525 | 57,000 | 1,525 |
| 2006-12-08 | 1,542 | 1,543 | 1,519 | 1,525 | 99,000 | 1,525 |
| 2006-12-07 | 1,526 | 1,543 | 1,525 | 1,539 | 66,000 | 1,539 |
| 2006-12-06 | 1,513 | 1,528 | 1,508 | 1,526 | 57,000 | 1,526 |
| 2006-12-05 | 1,514 | 1,520 | 1,504 | 1,511 | 50,000 | 1,511 |
| 2006-12-04 | 1,514 | 1,518 | 1,500 | 1,515 | 57,000 | 1,515 |
| 2006-12-01 | 1,525 | 1,530 | 1,510 | 1,516 | 72,000 | 1,516 |
| 2006-11-30 | 1,518 | 1,546 | 1,489 | 1,530 | 196,000 | 1,530 |
| 2006-11-29 | 1,494 | 1,518 | 1,475 | 1,517 | 90,000 | 1,517 |
| 2006-11-28 | 1,480 | 1,495 | 1,469 | 1,493 | 62,000 | 1,493 |
| 2006-11-27 | 1,439 | 1,479 | 1,425 | 1,476 | 67,000 | 1,476 |
| 2006-11-24 | 1,447 | 1,447 | 1,431 | 1,440 | 73,000 | 1,440 |
| 2006-11-22 | 1,409 | 1,441 | 1,409 | 1,428 | 41,000 | 1,428 |
| 2006-11-21 | 1,417 | 1,430 | 1,408 | 1,408 | 41,000 | 1,408 |
| 2006-11-20 | 1,439 | 1,439 | 1,387 | 1,419 | 63,000 | 1,419 |
| 2006-11-17 | 1,425 | 1,463 | 1,423 | 1,431 | 122,000 | 1,431 |
| 2006-11-16 | 1,384 | 1,422 | 1,380 | 1,418 | 83,000 | 1,418 |
| 2006-11-15 | 1,398 | 1,435 | 1,382 | 1,395 | 103,000 | 1,395 |
| 2006-11-14 | 1,365 | 1,400 | 1,345 | 1,397 | 107,000 | 1,397 |
| 2006-11-13 | 1,367 | 1,367 | 1,323 | 1,325 | 136,000 | 1,325 |
| 2006-11-10 | 1,371 | 1,399 | 1,359 | 1,366 | 86,000 | 1,366 |
| 2006-11-09 | 1,377 | 1,399 | 1,367 | 1,370 | 92,000 | 1,370 |
| 2006-11-08 | 1,415 | 1,415 | 1,370 | 1,376 | 93,000 | 1,376 |
| 2006-11-07 | 1,425 | 1,425 | 1,394 | 1,414 | 54,000 | 1,414 |
| 2006-11-06 | 1,380 | 1,425 | 1,358 | 1,403 | 49,000 | 1,403 |
| 2006-11-02 | 1,434 | 1,435 | 1,381 | 1,403 | 109,000 | 1,403 |
| 2006-11-01 | 1,437 | 1,439 | 1,426 | 1,434 | 25,000 | 1,434 |
| 2006-10-31 | 1,423 | 1,445 | 1,423 | 1,437 | 66,000 | 1,437 |
| 2006-10-30 | 1,455 | 1,484 | 1,413 | 1,419 | 156,000 | 1,419 |
| 2006-10-27 | 1,474 | 1,495 | 1,467 | 1,492 | 134,000 | 1,492 |
| 2006-10-26 | 1,483 | 1,490 | 1,473 | 1,485 | 110,000 | 1,485 |
| 2006-10-25 | 1,481 | 1,481 | 1,457 | 1,466 | 78,000 | 1,466 |
| 2006-10-24 | 1,463 | 1,483 | 1,445 | 1,466 | 90,000 | 1,466 |
| 2006-10-23 | 1,435 | 1,465 | 1,435 | 1,451 | 73,000 | 1,451 |
| 2006-10-20 | 1,464 | 1,464 | 1,430 | 1,440 | 107,000 | 1,440 |
| 2006-10-19 | 1,467 | 1,467 | 1,448 | 1,455 | 71,000 | 1,455 |
| 2006-10-18 | 1,465 | 1,465 | 1,435 | 1,452 | 48,000 | 1,452 |
| 2006-10-17 | 1,445 | 1,460 | 1,429 | 1,460 | 70,000 | 1,460 |
| 2006-10-16 | 1,436 | 1,441 | 1,428 | 1,441 | 47,000 | 1,441 |
| 2006-10-13 | 1,429 | 1,435 | 1,415 | 1,430 | 90,000 | 1,430 |
| 2006-10-12 | 1,411 | 1,434 | 1,400 | 1,409 | 63,000 | 1,409 |
| 2006-10-11 | 1,479 | 1,481 | 1,395 | 1,405 | 155,000 | 1,405 |
| 2006-10-10 | 1,414 | 1,454 | 1,410 | 1,442 | 115,000 | 1,442 |
| 2006-10-06 | 1,367 | 1,428 | 1,360 | 1,420 | 129,000 | 1,420 |
| 2006-10-05 | 1,381 | 1,381 | 1,353 | 1,371 | 97,000 | 1,371 |
| 2006-10-04 | 1,316 | 1,385 | 1,316 | 1,371 | 328,000 | 1,371 |
| 2006-10-03 | 1,309 | 1,309 | 1,285 | 1,301 | 87,000 | 1,301 |
| 2006-10-02 | 1,288 | 1,300 | 1,280 | 1,281 | 81,000 | 1,281 |
| 2006-09-29 | 1,291 | 1,330 | 1,279 | 1,285 | 41,000 | 1,285 |
| 2006-09-28 | 1,322 | 1,322 | 1,281 | 1,289 | 35,000 | 1,289 |
| 2006-09-27 | 1,268 | 1,290 | 1,268 | 1,285 | 39,000 | 1,285 |
| 2006-09-26 | 1,240 | 1,280 | 1,240 | 1,261 | 29,000 | 1,261 |
| 2006-09-25 | 1,265 | 1,289 | 1,250 | 1,267 | 84,000 | 1,267 |
| 2006-09-22 | 1,295 | 1,300 | 1,270 | 1,273 | 61,000 | 1,273 |
| 2006-09-21 | 1,306 | 1,325 | 1,293 | 1,307 | 75,000 | 1,307 |
| 2006-09-20 | 1,344 | 1,344 | 1,293 | 1,293 | 107,000 | 1,293 |
| 2006-09-19 | 1,355 | 1,355 | 1,336 | 1,342 | 52,000 | 1,342 |
| 2006-09-15 | 1,374 | 1,374 | 1,355 | 1,357 | 11,000 | 1,357 |
| 2006-09-14 | 1,374 | 1,391 | 1,373 | 1,376 | 26,000 | 1,376 |
| 2006-09-13 | 1,357 | 1,378 | 1,343 | 1,359 | 54,000 | 1,359 |
| 2006-09-12 | 1,408 | 1,408 | 1,337 | 1,337 | 65,000 | 1,337 |
| 2006-09-11 | 1,429 | 1,429 | 1,384 | 1,392 | 52,000 | 1,392 |
| 2006-09-08 | 1,401 | 1,414 | 1,396 | 1,400 | 59,000 | 1,400 |
| 2006-09-07 | 1,415 | 1,420 | 1,402 | 1,402 | 41,000 | 1,402 |
| 2006-09-06 | 1,429 | 1,433 | 1,416 | 1,417 | 53,000 | 1,417 |
| 2006-09-05 | 1,444 | 1,460 | 1,402 | 1,410 | 121,000 | 1,410 |
| 2006-09-04 | 1,475 | 1,484 | 1,445 | 1,445 | 56,000 | 1,445 |
| 2006-09-01 | 1,479 | 1,479 | 1,453 | 1,461 | 35,000 | 1,461 |
| 2006-08-31 | 1,470 | 1,475 | 1,450 | 1,470 | 37,000 | 1,470 |
| 2006-08-30 | 1,489 | 1,489 | 1,452 | 1,454 | 57,000 | 1,454 |
| 2006-08-29 | 1,503 | 1,509 | 1,487 | 1,488 | 27,000 | 1,488 |
| 2006-08-28 | 1,513 | 1,513 | 1,496 | 1,501 | 24,000 | 1,501 |
| 2006-08-25 | 1,515 | 1,531 | 1,509 | 1,513 | 42,000 | 1,513 |
| 2006-08-24 | 1,507 | 1,510 | 1,498 | 1,507 | 31,000 | 1,507 |
| 2006-08-23 | 1,494 | 1,510 | 1,494 | 1,501 | 32,000 | 1,501 |
| 2006-08-22 | 1,502 | 1,516 | 1,499 | 1,516 | 30,000 | 1,516 |
| 2006-08-21 | 1,512 | 1,533 | 1,503 | 1,503 | 46,000 | 1,503 |
| 2006-08-18 | 1,506 | 1,519 | 1,501 | 1,519 | 81,000 | 1,519 |
| 2006-08-17 | 1,486 | 1,515 | 1,486 | 1,498 | 31,000 | 1,498 |
| 2006-08-16 | 1,520 | 1,520 | 1,490 | 1,499 | 54,000 | 1,499 |
| 2006-08-15 | 1,457 | 1,505 | 1,457 | 1,491 | 61,000 | 1,491 |
| 2006-08-14 | 1,447 | 1,465 | 1,445 | 1,456 | 20,000 | 1,456 |
| 2006-08-11 | 1,435 | 1,445 | 1,415 | 1,445 | 29,000 | 1,445 |
| 2006-08-10 | 1,430 | 1,438 | 1,425 | 1,427 | 13,000 | 1,427 |
| 2006-08-09 | 1,431 | 1,450 | 1,410 | 1,425 | 60,000 | 1,425 |
| 2006-08-08 | 1,445 | 1,445 | 1,415 | 1,431 | 24,000 | 1,431 |
| 2006-08-07 | 1,416 | 1,432 | 1,411 | 1,411 | 20,000 | 1,411 |
| 2006-08-04 | 1,471 | 1,471 | 1,443 | 1,443 | 34,000 | 1,443 |
| 2006-08-03 | 1,482 | 1,500 | 1,470 | 1,471 | 33,000 | 1,471 |
| 2006-08-02 | 1,459 | 1,488 | 1,459 | 1,483 | 45,000 | 1,483 |
| 2006-08-01 | 1,477 | 1,477 | 1,443 | 1,448 | 41,000 | 1,448 |
| 2006-07-31 | 1,411 | 1,457 | 1,410 | 1,457 | 53,000 | 1,457 |
| 2006-07-28 | 1,409 | 1,410 | 1,379 | 1,408 | 60,000 | 1,408 |
| 2006-07-27 | 1,370 | 1,401 | 1,370 | 1,391 | 40,000 | 1,391 |
| 2006-07-26 | 1,396 | 1,397 | 1,376 | 1,376 | 30,000 | 1,376 |
| 2006-07-25 | 1,381 | 1,410 | 1,381 | 1,405 | 37,000 | 1,405 |
| 2006-07-24 | 1,407 | 1,407 | 1,333 | 1,371 | 94,000 | 1,371 |
| 2006-07-21 | 1,410 | 1,420 | 1,381 | 1,388 | 35,000 | 1,388 |
| 2006-07-20 | 1,405 | 1,434 | 1,400 | 1,410 | 61,000 | 1,410 |
| 2006-07-19 | 1,407 | 1,409 | 1,360 | 1,360 | 91,000 | 1,360 |
| 2006-07-18 | 1,430 | 1,437 | 1,400 | 1,400 | 53,000 | 1,400 |
| 2006-07-14 | 1,457 | 1,457 | 1,423 | 1,430 | 90,000 | 1,430 |
| 2006-07-13 | 1,451 | 1,474 | 1,448 | 1,456 | 41,000 | 1,456 |
| 2006-07-12 | 1,495 | 1,511 | 1,467 | 1,470 | 110,000 | 1,470 |
| 2006-07-11 | 1,465 | 1,486 | 1,460 | 1,478 | 114,000 | 1,478 |
| 2006-07-10 | 1,422 | 1,461 | 1,415 | 1,454 | 70,000 | 1,454 |
| 2006-07-07 | 1,478 | 1,478 | 1,419 | 1,419 | 93,000 | 1,419 |
| 2006-07-06 | 1,458 | 1,458 | 1,433 | 1,440 | 34,000 | 1,440 |
| 2006-07-05 | 1,426 | 1,461 | 1,426 | 1,460 | 56,000 | 1,460 |
| 2006-07-04 | 1,450 | 1,468 | 1,440 | 1,446 | 75,000 | 1,446 |
| 2006-07-03 | 1,432 | 1,469 | 1,432 | 1,449 | 80,000 | 1,449 |
| 2006-06-30 | 1,442 | 1,452 | 1,432 | 1,447 | 26,000 | 1,447 |
| 2006-06-29 | 1,441 | 1,452 | 1,411 | 1,431 | 76,000 | 1,431 |
| 2006-06-28 | 1,430 | 1,442 | 1,417 | 1,440 | 28,000 | 1,440 |
| 2006-06-27 | 1,466 | 1,466 | 1,440 | 1,456 | 15,000 | 1,456 |
| 2006-06-26 | 1,416 | 1,455 | 1,416 | 1,433 | 62,000 | 1,433 |
| 2006-06-23 | 1,442 | 1,450 | 1,391 | 1,436 | 101,000 | 1,436 |
| 2006-06-22 | 1,419 | 1,449 | 1,414 | 1,441 | 51,000 | 1,441 |
| 2006-06-21 | 1,367 | 1,393 | 1,365 | 1,373 | 71,000 | 1,373 |
| 2006-06-20 | 1,401 | 1,410 | 1,365 | 1,365 | 113,000 | 1,365 |
| 2006-06-19 | 1,426 | 1,450 | 1,416 | 1,417 | 54,000 | 1,417 |
| 2006-06-16 | 1,397 | 1,430 | 1,392 | 1,418 | 78,000 | 1,418 |
| 2006-06-15 | 1,372 | 1,389 | 1,362 | 1,377 | 66,000 | 1,377 |
| 2006-06-14 | 1,361 | 1,387 | 1,360 | 1,363 | 125,000 | 1,363 |
| 2006-06-13 | 1,390 | 1,405 | 1,360 | 1,365 | 124,000 | 1,365 |
| 2006-06-12 | 1,426 | 1,438 | 1,385 | 1,407 | 75,000 | 1,407 |
| 2006-06-09 | 1,379 | 1,435 | 1,379 | 1,426 | 88,000 | 1,426 |
| 2006-06-08 | 1,487 | 1,487 | 1,384 | 1,390 | 106,000 | 1,390 |
| 2006-06-07 | 1,484 | 1,514 | 1,484 | 1,489 | 75,000 | 1,489 |
| 2006-06-06 | 1,462 | 1,499 | 1,462 | 1,482 | 81,000 | 1,482 |
| 2006-06-05 | 1,530 | 1,546 | 1,508 | 1,523 | 59,000 | 1,523 |
| 2006-06-02 | 1,499 | 1,520 | 1,477 | 1,518 | 73,000 | 1,518 |
| 2006-06-01 | 1,497 | 1,525 | 1,485 | 1,494 | 51,000 | 1,494 |
| 2006-05-31 | 1,495 | 1,518 | 1,475 | 1,477 | 99,000 | 1,477 |
| 2006-05-30 | 1,550 | 1,550 | 1,534 | 1,544 | 52,000 | 1,544 |
| 2006-05-29 | 1,540 | 1,558 | 1,525 | 1,553 | 112,000 | 1,553 |
| 2006-05-26 | 1,501 | 1,530 | 1,501 | 1,530 | 38,000 | 1,530 |
| 2006-05-25 | 1,500 | 1,505 | 1,485 | 1,494 | 35,000 | 1,494 |
| 2006-05-24 | 1,475 | 1,500 | 1,450 | 1,475 | 60,000 | 1,475 |
| 2006-05-23 | 1,478 | 1,510 | 1,470 | 1,477 | 82,000 | 1,477 |
| 2006-05-22 | 1,554 | 1,554 | 1,511 | 1,528 | 64,000 | 1,528 |
| 2006-05-19 | 1,484 | 1,550 | 1,469 | 1,550 | 116,000 | 1,550 |
| 2006-05-18 | 1,434 | 1,504 | 1,434 | 1,484 | 138,000 | 1,484 |
| 2006-05-17 | 1,416 | 1,470 | 1,416 | 1,445 | 69,000 | 1,445 |
| 2006-05-16 | 1,507 | 1,512 | 1,405 | 1,411 | 102,000 | 1,411 |
| 2006-05-15 | 1,496 | 1,520 | 1,490 | 1,506 | 83,000 | 1,506 |
| 2006-05-12 | 1,546 | 1,547 | 1,520 | 1,536 | 48,000 | 1,536 |
| 2006-05-11 | 1,564 | 1,565 | 1,550 | 1,555 | 93,000 | 1,555 |
| 2006-05-10 | 1,546 | 1,562 | 1,546 | 1,557 | 123,000 | 1,557 |
| 2006-05-09 | 1,540 | 1,557 | 1,540 | 1,544 | 99,000 | 1,544 |
| 2006-05-08 | 1,550 | 1,564 | 1,540 | 1,549 | 136,000 | 1,549 |
| 2006-05-02 | 1,473 | 1,495 | 1,464 | 1,494 | 97,000 | 1,494 |
| 2006-05-01 | 1,481 | 1,500 | 1,423 | 1,439 | 194,000 | 1,439 |
| 2006-04-28 | 1,521 | 1,529 | 1,470 | 1,481 | 80,000 | 1,481 |
| 2006-04-27 | 1,510 | 1,525 | 1,494 | 1,504 | 44,000 | 1,504 |
| 2006-04-26 | 1,490 | 1,518 | 1,474 | 1,510 | 54,000 | 1,510 |
| 2006-04-25 | 1,502 | 1,508 | 1,468 | 1,490 | 92,000 | 1,490 |
| 2006-04-24 | 1,549 | 1,559 | 1,513 | 1,517 | 121,000 | 1,517 |
| 2006-04-21 | 1,556 | 1,568 | 1,540 | 1,546 | 78,000 | 1,546 |
| 2006-04-20 | 1,547 | 1,562 | 1,546 | 1,552 | 61,000 | 1,552 |
| 2006-04-19 | 1,553 | 1,561 | 1,544 | 1,545 | 140,000 | 1,545 |
| 2006-04-18 | 1,540 | 1,554 | 1,521 | 1,553 | 77,000 | 1,553 |
| 2006-04-17 | 1,550 | 1,557 | 1,545 | 1,549 | 88,000 | 1,549 |
| 2006-04-14 | 1,563 | 1,563 | 1,541 | 1,554 | 91,000 | 1,554 |
| 2006-04-13 | 1,550 | 1,574 | 1,529 | 1,563 | 107,000 | 1,563 |
| 2006-04-12 | 1,550 | 1,568 | 1,545 | 1,548 | 165,000 | 1,548 |
| 2006-04-11 | 1,513 | 1,535 | 1,487 | 1,520 | 112,000 | 1,520 |
| 2006-04-10 | 1,480 | 1,517 | 1,480 | 1,517 | 49,000 | 1,517 |
| 2006-04-07 | 1,513 | 1,513 | 1,488 | 1,504 | 81,000 | 1,504 |
| 2006-04-06 | 1,510 | 1,530 | 1,500 | 1,511 | 74,000 | 1,511 |
| 2006-04-05 | 1,531 | 1,535 | 1,500 | 1,506 | 120,000 | 1,506 |
| 2006-04-04 | 1,550 | 1,562 | 1,535 | 1,539 | 91,000 | 1,539 |
| 2006-04-03 | 1,570 | 1,573 | 1,560 | 1,569 | 70,000 | 1,569 |
| 2006-03-31 | 1,553 | 1,578 | 1,535 | 1,570 | 89,000 | 1,570 |
| 2006-03-30 | 1,529 | 1,550 | 1,507 | 1,550 | 43,000 | 1,550 |
| 2006-03-29 | 1,510 | 1,549 | 1,500 | 1,525 | 61,000 | 1,525 |
| 2006-03-28 | 1,499 | 1,516 | 1,499 | 1,511 | 64,000 | 1,511 |
| 2006-03-27 | 1,550 | 1,560 | 1,520 | 1,539 | 50,000 | 1,539 |
| 2006-03-24 | 1,550 | 1,555 | 1,534 | 1,537 | 26,000 | 1,537 |
| 2006-03-23 | 1,526 | 1,562 | 1,526 | 1,546 | 64,000 | 1,546 |
| 2006-03-22 | 1,521 | 1,550 | 1,511 | 1,542 | 90,000 | 1,542 |
| 2006-03-20 | 1,541 | 1,584 | 1,534 | 1,551 | 113,000 | 1,551 |
| 2006-03-17 | 1,455 | 1,538 | 1,441 | 1,511 | 211,000 | 1,511 |
| 2006-03-16 | 1,445 | 1,456 | 1,440 | 1,446 | 59,000 | 1,446 |
| 2006-03-15 | 1,431 | 1,460 | 1,426 | 1,426 | 97,000 | 1,426 |
| 2006-03-14 | 1,445 | 1,462 | 1,419 | 1,429 | 73,000 | 1,429 |
| 2006-03-13 | 1,420 | 1,467 | 1,404 | 1,427 | 121,000 | 1,427 |
| 2006-03-10 | 1,352 | 1,410 | 1,350 | 1,384 | 144,000 | 1,384 |
| 2006-03-09 | 1,268 | 1,352 | 1,268 | 1,352 | 78,000 | 1,352 |
| 2006-03-08 | 1,301 | 1,316 | 1,260 | 1,268 | 45,000 | 1,268 |
| 2006-03-07 | 1,270 | 1,311 | 1,265 | 1,301 | 101,000 | 1,301 |
| 2006-03-06 | 1,302 | 1,345 | 1,261 | 1,269 | 222,000 | 1,269 |
| 2006-03-03 | 1,364 | 1,380 | 1,300 | 1,301 | 199,000 | 1,301 |
| 2006-03-02 | 1,363 | 1,389 | 1,363 | 1,364 | 92,000 | 1,364 |
| 2006-03-01 | 1,345 | 1,387 | 1,345 | 1,358 | 89,000 | 1,358 |
| 2006-02-28 | 1,372 | 1,388 | 1,345 | 1,345 | 95,000 | 1,345 |
| 2006-02-27 | 1,384 | 1,391 | 1,371 | 1,371 | 51,000 | 1,371 |
| 2006-02-24 | 1,400 | 1,400 | 1,349 | 1,364 | 85,000 | 1,364 |
| 2006-02-23 | 1,386 | 1,411 | 1,360 | 1,379 | 172,000 | 1,379 |
| 2006-02-22 | 1,368 | 1,408 | 1,358 | 1,380 | 157,000 | 1,380 |
| 2006-02-21 | 1,252 | 1,370 | 1,252 | 1,348 | 173,000 | 1,348 |
| 2006-02-20 | 1,333 | 1,345 | 1,250 | 1,250 | 410,000 | 1,250 |
| 2006-02-17 | 1,381 | 1,417 | 1,347 | 1,350 | 233,000 | 1,350 |
| 2006-02-16 | 1,427 | 1,445 | 1,390 | 1,397 | 132,000 | 1,397 |
| 2006-02-15 | 1,402 | 1,492 | 1,402 | 1,421 | 127,000 | 1,421 |
| 2006-02-14 | 1,387 | 1,418 | 1,332 | 1,387 | 327,000 | 1,387 |
| 2006-02-13 | 1,515 | 1,515 | 1,415 | 1,427 | 158,000 | 1,427 |
| 2006-02-10 | 1,490 | 1,550 | 1,486 | 1,518 | 111,000 | 1,518 |
| 2006-02-09 | 1,540 | 1,560 | 1,500 | 1,501 | 162,000 | 1,501 |
| 2006-02-08 | 1,547 | 1,568 | 1,535 | 1,552 | 130,000 | 1,552 |
| 2006-02-07 | 1,590 | 1,590 | 1,551 | 1,563 | 102,000 | 1,563 |
| 2006-02-06 | 1,582 | 1,593 | 1,550 | 1,570 | 122,000 | 1,570 |
| 2006-02-03 | 1,583 | 1,589 | 1,538 | 1,582 | 187,000 | 1,582 |
| 2006-02-02 | 1,549 | 1,600 | 1,536 | 1,588 | 237,000 | 1,588 |
| 2006-02-01 | 1,485 | 1,533 | 1,460 | 1,523 | 218,000 | 1,523 |
| 2006-01-31 | 1,437 | 1,472 | 1,435 | 1,470 | 111,000 | 1,470 |
| 2006-01-30 | 1,449 | 1,449 | 1,430 | 1,436 | 261,000 | 1,436 |
| 2006-01-27 | 1,404 | 1,455 | 1,404 | 1,455 | 152,000 | 1,455 |
| 2006-01-26 | 1,462 | 1,468 | 1,405 | 1,406 | 256,000 | 1,406 |
| 2006-01-25 | 1,441 | 1,479 | 1,441 | 1,461 | 158,000 | 1,461 |
| 2006-01-24 | 1,457 | 1,474 | 1,450 | 1,461 | 176,000 | 1,461 |
| 2006-01-23 | 1,388 | 1,488 | 1,388 | 1,458 | 242,000 | 1,458 |
| 2006-01-20 | 1,490 | 1,520 | 1,421 | 1,454 | 299,000 | 1,454 |
| 2006-01-19 | 1,375 | 1,469 | 1,375 | 1,457 | 261,000 | 1,457 |
| 2006-01-18 | 1,415 | 1,439 | 1,280 | 1,384 | 344,000 | 1,384 |
| 2006-01-17 | 1,310 | 1,475 | 1,285 | 1,395 | 385,000 | 1,395 |
| 2006-01-16 | 1,240 | 1,317 | 1,232 | 1,311 | 226,000 | 1,311 |
| 2006-01-13 | 1,149 | 1,265 | 1,144 | 1,239 | 287,000 | 1,239 |
| 2006-01-12 | 1,119 | 1,131 | 1,099 | 1,131 | 89,000 | 1,131 |
| 2006-01-11 | 1,075 | 1,097 | 1,073 | 1,097 | 77,000 | 1,097 |
| 2006-01-10 | 1,080 | 1,080 | 1,070 | 1,074 | 36,000 | 1,074 |
| 2006-01-06 | 1,083 | 1,088 | 1,070 | 1,070 | 72,000 | 1,070 |
| 2006-01-05 | 1,072 | 1,075 | 1,050 | 1,063 | 101,000 | 1,063 |
| 2006-01-04 | 1,045 | 1,050 | 1,030 | 1,050 | 99,000 | 1,050 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
