6339 新東工業(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 | 1,588 | 1,635 | 1,588 | 1,630 | 97,200 | 1,630 |
| 2006-12-28 | 1,620 | 1,620 | 1,568 | 1,587 | 95,700 | 1,587 |
| 2006-12-27 | 1,586 | 1,607 | 1,580 | 1,593 | 129,500 | 1,593 |
| 2006-12-26 | 1,563 | 1,574 | 1,548 | 1,574 | 114,000 | 1,574 |
| 2006-12-25 | 1,551 | 1,596 | 1,551 | 1,563 | 194,100 | 1,563 |
| 2006-12-22 | 1,527 | 1,576 | 1,520 | 1,546 | 296,300 | 1,546 |
| 2006-12-21 | 1,521 | 1,527 | 1,512 | 1,516 | 150,800 | 1,516 |
| 2006-12-20 | 1,499 | 1,521 | 1,487 | 1,513 | 163,900 | 1,513 |
| 2006-12-19 | 1,481 | 1,496 | 1,470 | 1,476 | 116,600 | 1,476 |
| 2006-12-18 | 1,501 | 1,515 | 1,473 | 1,483 | 149,100 | 1,483 |
| 2006-12-15 | 1,502 | 1,528 | 1,495 | 1,496 | 106,900 | 1,496 |
| 2006-12-14 | 1,489 | 1,516 | 1,489 | 1,510 | 197,800 | 1,510 |
| 2006-12-13 | 1,502 | 1,510 | 1,488 | 1,497 | 141,000 | 1,497 |
| 2006-12-12 | 1,495 | 1,530 | 1,494 | 1,502 | 283,000 | 1,502 |
| 2006-12-11 | 1,468 | 1,488 | 1,442 | 1,470 | 209,100 | 1,470 |
| 2006-12-08 | 1,483 | 1,508 | 1,468 | 1,477 | 179,800 | 1,477 |
| 2006-12-07 | 1,500 | 1,510 | 1,489 | 1,498 | 187,700 | 1,498 |
| 2006-12-06 | 1,479 | 1,486 | 1,462 | 1,480 | 162,600 | 1,480 |
| 2006-12-05 | 1,470 | 1,476 | 1,457 | 1,462 | 141,100 | 1,462 |
| 2006-12-04 | 1,473 | 1,491 | 1,460 | 1,484 | 231,200 | 1,484 |
| 2006-12-01 | 1,480 | 1,520 | 1,480 | 1,498 | 146,000 | 1,498 |
| 2006-11-30 | 1,500 | 1,500 | 1,480 | 1,497 | 99,800 | 1,497 |
| 2006-11-29 | 1,456 | 1,498 | 1,433 | 1,497 | 145,800 | 1,497 |
| 2006-11-28 | 1,418 | 1,468 | 1,412 | 1,460 | 177,600 | 1,460 |
| 2006-11-27 | 1,438 | 1,465 | 1,416 | 1,458 | 111,200 | 1,458 |
| 2006-11-24 | 1,475 | 1,475 | 1,418 | 1,445 | 191,800 | 1,445 |
| 2006-11-22 | 1,420 | 1,480 | 1,401 | 1,475 | 202,500 | 1,475 |
| 2006-11-21 | 1,418 | 1,441 | 1,396 | 1,401 | 114,500 | 1,401 |
| 2006-11-20 | 1,467 | 1,467 | 1,390 | 1,402 | 176,100 | 1,402 |
| 2006-11-17 | 1,476 | 1,489 | 1,450 | 1,454 | 95,900 | 1,454 |
| 2006-11-16 | 1,445 | 1,502 | 1,442 | 1,458 | 277,900 | 1,458 |
| 2006-11-15 | 1,424 | 1,467 | 1,420 | 1,461 | 279,200 | 1,461 |
| 2006-11-14 | 1,345 | 1,420 | 1,335 | 1,404 | 261,500 | 1,404 |
| 2006-11-13 | 1,346 | 1,361 | 1,332 | 1,348 | 184,300 | 1,348 |
| 2006-11-10 | 1,394 | 1,410 | 1,365 | 1,367 | 247,100 | 1,367 |
| 2006-11-09 | 1,411 | 1,448 | 1,411 | 1,414 | 104,300 | 1,414 |
| 2006-11-08 | 1,460 | 1,476 | 1,429 | 1,431 | 273,700 | 1,431 |
| 2006-11-07 | 1,410 | 1,448 | 1,399 | 1,448 | 221,400 | 1,448 |
| 2006-11-06 | 1,406 | 1,428 | 1,391 | 1,419 | 171,100 | 1,419 |
| 2006-11-02 | 1,422 | 1,438 | 1,410 | 1,426 | 181,600 | 1,426 |
| 2006-11-01 | 1,435 | 1,449 | 1,422 | 1,437 | 335,300 | 1,437 |
| 2006-10-31 | 1,455 | 1,471 | 1,417 | 1,455 | 377,000 | 1,455 |
| 2006-10-30 | 1,458 | 1,478 | 1,420 | 1,426 | 432,000 | 1,426 |
| 2006-10-27 | 1,420 | 1,467 | 1,412 | 1,440 | 395,000 | 1,440 |
| 2006-10-26 | 1,428 | 1,440 | 1,395 | 1,404 | 302,000 | 1,404 |
| 2006-10-25 | 1,413 | 1,441 | 1,413 | 1,428 | 303,000 | 1,428 |
| 2006-10-24 | 1,424 | 1,430 | 1,393 | 1,413 | 253,000 | 1,413 |
| 2006-10-23 | 1,410 | 1,424 | 1,401 | 1,424 | 352,000 | 1,424 |
| 2006-10-20 | 1,372 | 1,422 | 1,361 | 1,410 | 634,000 | 1,410 |
| 2006-10-19 | 1,301 | 1,316 | 1,288 | 1,292 | 117,000 | 1,292 |
| 2006-10-18 | 1,294 | 1,307 | 1,282 | 1,299 | 125,000 | 1,299 |
| 2006-10-17 | 1,276 | 1,329 | 1,263 | 1,295 | 182,000 | 1,295 |
| 2006-10-16 | 1,254 | 1,297 | 1,240 | 1,295 | 193,000 | 1,295 |
| 2006-10-13 | 1,235 | 1,276 | 1,228 | 1,254 | 415,000 | 1,254 |
| 2006-10-12 | 1,216 | 1,221 | 1,191 | 1,201 | 237,000 | 1,201 |
| 2006-10-11 | 1,319 | 1,342 | 1,234 | 1,236 | 268,000 | 1,236 |
| 2006-10-10 | 1,303 | 1,310 | 1,287 | 1,287 | 152,000 | 1,287 |
| 2006-10-06 | 1,321 | 1,329 | 1,289 | 1,311 | 112,000 | 1,311 |
| 2006-10-05 | 1,310 | 1,328 | 1,273 | 1,307 | 191,000 | 1,307 |
| 2006-10-04 | 1,315 | 1,315 | 1,274 | 1,274 | 218,000 | 1,274 |
| 2006-10-03 | 1,275 | 1,315 | 1,256 | 1,315 | 203,000 | 1,315 |
| 2006-10-02 | 1,267 | 1,276 | 1,252 | 1,272 | 136,000 | 1,272 |
| 2006-09-29 | 1,239 | 1,258 | 1,225 | 1,249 | 148,000 | 1,249 |
| 2006-09-28 | 1,236 | 1,241 | 1,207 | 1,241 | 193,000 | 1,241 |
| 2006-09-27 | 1,201 | 1,221 | 1,196 | 1,196 | 219,000 | 1,196 |
| 2006-09-26 | 1,209 | 1,219 | 1,191 | 1,191 | 118,000 | 1,191 |
| 2006-09-25 | 1,224 | 1,235 | 1,208 | 1,224 | 223,000 | 1,224 |
| 2006-09-22 | 1,165 | 1,194 | 1,165 | 1,185 | 111,000 | 1,185 |
| 2006-09-21 | 1,215 | 1,222 | 1,186 | 1,201 | 118,000 | 1,201 |
| 2006-09-20 | 1,238 | 1,247 | 1,209 | 1,215 | 81,000 | 1,215 |
| 2006-09-19 | 1,218 | 1,269 | 1,209 | 1,258 | 189,000 | 1,258 |
| 2006-09-15 | 1,231 | 1,251 | 1,205 | 1,215 | 136,000 | 1,215 |
| 2006-09-14 | 1,267 | 1,269 | 1,235 | 1,251 | 149,000 | 1,251 |
| 2006-09-13 | 1,276 | 1,297 | 1,270 | 1,273 | 165,000 | 1,273 |
| 2006-09-12 | 1,319 | 1,324 | 1,291 | 1,294 | 155,000 | 1,294 |
| 2006-09-11 | 1,370 | 1,370 | 1,319 | 1,319 | 145,000 | 1,319 |
| 2006-09-08 | 1,375 | 1,397 | 1,371 | 1,373 | 390,000 | 1,373 |
| 2006-09-07 | 1,390 | 1,397 | 1,370 | 1,389 | 127,000 | 1,389 |
| 2006-09-06 | 1,398 | 1,415 | 1,385 | 1,408 | 103,000 | 1,408 |
| 2006-09-05 | 1,385 | 1,398 | 1,373 | 1,398 | 48,000 | 1,398 |
| 2006-09-04 | 1,383 | 1,423 | 1,375 | 1,392 | 109,000 | 1,392 |
| 2006-09-01 | 1,356 | 1,384 | 1,356 | 1,383 | 104,000 | 1,383 |
| 2006-08-31 | 1,357 | 1,382 | 1,357 | 1,376 | 56,000 | 1,376 |
| 2006-08-30 | 1,375 | 1,377 | 1,344 | 1,358 | 79,000 | 1,358 |
| 2006-08-29 | 1,367 | 1,390 | 1,367 | 1,387 | 52,000 | 1,387 |
| 2006-08-28 | 1,391 | 1,410 | 1,370 | 1,373 | 92,000 | 1,373 |
| 2006-08-25 | 1,420 | 1,425 | 1,400 | 1,410 | 68,000 | 1,410 |
| 2006-08-24 | 1,427 | 1,431 | 1,396 | 1,411 | 107,000 | 1,411 |
| 2006-08-23 | 1,420 | 1,446 | 1,420 | 1,438 | 82,000 | 1,438 |
| 2006-08-22 | 1,423 | 1,445 | 1,406 | 1,439 | 136,000 | 1,439 |
| 2006-08-21 | 1,426 | 1,432 | 1,411 | 1,418 | 99,000 | 1,418 |
| 2006-08-18 | 1,435 | 1,454 | 1,428 | 1,446 | 57,000 | 1,446 |
| 2006-08-17 | 1,456 | 1,466 | 1,432 | 1,443 | 109,000 | 1,443 |
| 2006-08-16 | 1,431 | 1,457 | 1,420 | 1,454 | 122,000 | 1,454 |
| 2006-08-15 | 1,433 | 1,456 | 1,408 | 1,420 | 118,000 | 1,420 |
| 2006-08-14 | 1,408 | 1,433 | 1,400 | 1,433 | 83,000 | 1,433 |
| 2006-08-11 | 1,385 | 1,400 | 1,376 | 1,394 | 191,000 | 1,394 |
| 2006-08-10 | 1,391 | 1,405 | 1,380 | 1,392 | 153,000 | 1,392 |
| 2006-08-09 | 1,394 | 1,411 | 1,383 | 1,407 | 143,000 | 1,407 |
| 2006-08-08 | 1,391 | 1,437 | 1,387 | 1,414 | 142,000 | 1,414 |
| 2006-08-07 | 1,440 | 1,453 | 1,395 | 1,410 | 208,000 | 1,410 |
| 2006-08-04 | 1,460 | 1,460 | 1,421 | 1,432 | 121,000 | 1,432 |
| 2006-08-03 | 1,430 | 1,458 | 1,405 | 1,446 | 141,000 | 1,446 |
| 2006-08-02 | 1,438 | 1,465 | 1,416 | 1,445 | 142,000 | 1,445 |
| 2006-08-01 | 1,517 | 1,517 | 1,457 | 1,458 | 206,000 | 1,458 |
| 2006-07-31 | 1,461 | 1,534 | 1,461 | 1,534 | 161,000 | 1,534 |
| 2006-07-28 | 1,403 | 1,473 | 1,403 | 1,457 | 143,000 | 1,457 |
| 2006-07-27 | 1,401 | 1,420 | 1,390 | 1,402 | 142,000 | 1,402 |
| 2006-07-26 | 1,409 | 1,409 | 1,380 | 1,381 | 98,000 | 1,381 |
| 2006-07-25 | 1,412 | 1,432 | 1,382 | 1,394 | 105,000 | 1,394 |
| 2006-07-24 | 1,400 | 1,407 | 1,363 | 1,403 | 151,000 | 1,403 |
| 2006-07-21 | 1,365 | 1,395 | 1,365 | 1,385 | 129,000 | 1,385 |
| 2006-07-20 | 1,382 | 1,409 | 1,350 | 1,385 | 105,000 | 1,385 |
| 2006-07-19 | 1,345 | 1,378 | 1,285 | 1,310 | 194,000 | 1,310 |
| 2006-07-18 | 1,423 | 1,435 | 1,336 | 1,365 | 214,000 | 1,365 |
| 2006-07-14 | 1,399 | 1,443 | 1,385 | 1,385 | 232,000 | 1,385 |
| 2006-07-13 | 1,360 | 1,445 | 1,343 | 1,399 | 174,000 | 1,399 |
| 2006-07-12 | 1,415 | 1,435 | 1,373 | 1,393 | 97,000 | 1,393 |
| 2006-07-11 | 1,462 | 1,462 | 1,412 | 1,430 | 95,000 | 1,430 |
| 2006-07-10 | 1,437 | 1,464 | 1,425 | 1,464 | 90,000 | 1,464 |
| 2006-07-07 | 1,458 | 1,463 | 1,426 | 1,456 | 95,000 | 1,456 |
| 2006-07-06 | 1,451 | 1,461 | 1,427 | 1,438 | 111,000 | 1,438 |
| 2006-07-05 | 1,477 | 1,485 | 1,463 | 1,468 | 109,000 | 1,468 |
| 2006-07-04 | 1,506 | 1,538 | 1,486 | 1,505 | 147,000 | 1,505 |
| 2006-07-03 | 1,508 | 1,520 | 1,477 | 1,486 | 156,000 | 1,486 |
| 2006-06-30 | 1,486 | 1,532 | 1,486 | 1,524 | 141,000 | 1,524 |
| 2006-06-29 | 1,489 | 1,499 | 1,480 | 1,498 | 85,000 | 1,498 |
| 2006-06-28 | 1,509 | 1,509 | 1,467 | 1,471 | 52,000 | 1,471 |
| 2006-06-27 | 1,513 | 1,533 | 1,491 | 1,532 | 113,000 | 1,532 |
| 2006-06-26 | 1,432 | 1,549 | 1,432 | 1,494 | 134,000 | 1,494 |
| 2006-06-23 | 1,508 | 1,508 | 1,458 | 1,470 | 82,000 | 1,470 |
| 2006-06-22 | 1,490 | 1,529 | 1,446 | 1,509 | 105,000 | 1,509 |
| 2006-06-21 | 1,445 | 1,470 | 1,408 | 1,430 | 132,000 | 1,430 |
| 2006-06-20 | 1,505 | 1,510 | 1,462 | 1,472 | 94,000 | 1,472 |
| 2006-06-19 | 1,469 | 1,520 | 1,468 | 1,486 | 138,000 | 1,486 |
| 2006-06-16 | 1,429 | 1,521 | 1,429 | 1,449 | 252,000 | 1,449 |
| 2006-06-15 | 1,437 | 1,475 | 1,348 | 1,417 | 235,000 | 1,417 |
| 2006-06-14 | 1,403 | 1,443 | 1,358 | 1,437 | 202,000 | 1,437 |
| 2006-06-13 | 1,506 | 1,526 | 1,444 | 1,455 | 78,000 | 1,455 |
| 2006-06-12 | 1,515 | 1,530 | 1,485 | 1,506 | 114,000 | 1,506 |
| 2006-06-09 | 1,474 | 1,530 | 1,422 | 1,485 | 205,000 | 1,485 |
| 2006-06-08 | 1,465 | 1,490 | 1,436 | 1,444 | 103,000 | 1,444 |
| 2006-06-07 | 1,590 | 1,600 | 1,540 | 1,545 | 119,000 | 1,545 |
| 2006-06-06 | 1,589 | 1,602 | 1,574 | 1,590 | 161,000 | 1,590 |
| 2006-06-05 | 1,565 | 1,598 | 1,565 | 1,598 | 60,000 | 1,598 |
| 2006-06-02 | 1,591 | 1,595 | 1,541 | 1,578 | 157,000 | 1,578 |
| 2006-06-01 | 1,591 | 1,615 | 1,581 | 1,591 | 152,000 | 1,591 |
| 2006-05-31 | 1,597 | 1,597 | 1,532 | 1,586 | 190,000 | 1,586 |
| 2006-05-30 | 1,605 | 1,609 | 1,577 | 1,597 | 88,000 | 1,597 |
| 2006-05-29 | 1,646 | 1,646 | 1,588 | 1,606 | 108,000 | 1,606 |
| 2006-05-26 | 1,585 | 1,620 | 1,585 | 1,616 | 101,000 | 1,616 |
| 2006-05-25 | 1,630 | 1,630 | 1,565 | 1,584 | 155,000 | 1,584 |
| 2006-05-24 | 1,596 | 1,643 | 1,596 | 1,637 | 121,000 | 1,637 |
| 2006-05-23 | 1,625 | 1,637 | 1,570 | 1,595 | 149,000 | 1,595 |
| 2006-05-22 | 1,722 | 1,741 | 1,615 | 1,620 | 158,000 | 1,620 |
| 2006-05-19 | 1,665 | 1,685 | 1,617 | 1,655 | 171,000 | 1,655 |
| 2006-05-18 | 1,593 | 1,668 | 1,560 | 1,635 | 186,000 | 1,635 |
| 2006-05-17 | 1,606 | 1,665 | 1,604 | 1,660 | 263,000 | 1,660 |
| 2006-05-16 | 1,592 | 1,662 | 1,574 | 1,595 | 252,000 | 1,595 |
| 2006-05-15 | 1,701 | 1,701 | 1,598 | 1,622 | 297,000 | 1,622 |
| 2006-05-12 | 1,681 | 1,706 | 1,671 | 1,700 | 103,000 | 1,700 |
| 2006-05-11 | 1,772 | 1,780 | 1,740 | 1,741 | 105,000 | 1,741 |
| 2006-05-10 | 1,741 | 1,782 | 1,741 | 1,752 | 126,000 | 1,752 |
| 2006-05-09 | 1,751 | 1,777 | 1,751 | 1,767 | 129,000 | 1,767 |
| 2006-05-08 | 1,799 | 1,805 | 1,720 | 1,750 | 432,000 | 1,750 |
| 2006-05-02 | 1,731 | 1,741 | 1,711 | 1,739 | 148,000 | 1,739 |
| 2006-05-01 | 1,738 | 1,771 | 1,713 | 1,729 | 167,000 | 1,729 |
| 2006-04-28 | 1,776 | 1,776 | 1,716 | 1,736 | 212,000 | 1,736 |
| 2006-04-27 | 1,745 | 1,809 | 1,744 | 1,777 | 274,000 | 1,777 |
| 2006-04-26 | 1,791 | 1,796 | 1,695 | 1,716 | 501,000 | 1,716 |
| 2006-04-25 | 1,815 | 1,817 | 1,754 | 1,762 | 144,000 | 1,762 |
| 2006-04-24 | 1,800 | 1,813 | 1,759 | 1,785 | 212,000 | 1,785 |
| 2006-04-21 | 1,837 | 1,850 | 1,810 | 1,834 | 181,000 | 1,834 |
| 2006-04-20 | 1,776 | 1,840 | 1,748 | 1,836 | 189,000 | 1,836 |
| 2006-04-19 | 1,780 | 1,780 | 1,760 | 1,776 | 140,000 | 1,776 |
| 2006-04-18 | 1,707 | 1,753 | 1,689 | 1,740 | 284,000 | 1,740 |
| 2006-04-17 | 1,710 | 1,772 | 1,709 | 1,737 | 211,000 | 1,737 |
| 2006-04-14 | 1,709 | 1,709 | 1,697 | 1,698 | 64,000 | 1,698 |
| 2006-04-13 | 1,695 | 1,709 | 1,689 | 1,705 | 111,000 | 1,705 |
| 2006-04-12 | 1,708 | 1,719 | 1,695 | 1,695 | 177,000 | 1,695 |
| 2006-04-11 | 1,703 | 1,708 | 1,685 | 1,707 | 109,000 | 1,707 |
| 2006-04-10 | 1,706 | 1,710 | 1,686 | 1,703 | 92,000 | 1,703 |
| 2006-04-07 | 1,709 | 1,723 | 1,685 | 1,708 | 105,000 | 1,708 |
| 2006-04-06 | 1,667 | 1,723 | 1,652 | 1,714 | 206,000 | 1,714 |
| 2006-04-05 | 1,716 | 1,738 | 1,624 | 1,646 | 210,000 | 1,646 |
| 2006-04-04 | 1,748 | 1,748 | 1,700 | 1,716 | 98,000 | 1,716 |
| 2006-04-03 | 1,707 | 1,755 | 1,707 | 1,747 | 112,000 | 1,747 |
| 2006-03-31 | 1,698 | 1,716 | 1,679 | 1,705 | 102,000 | 1,705 |
| 2006-03-30 | 1,690 | 1,736 | 1,688 | 1,695 | 209,000 | 1,695 |
| 2006-03-29 | 1,678 | 1,719 | 1,657 | 1,697 | 199,000 | 1,697 |
| 2006-03-28 | 1,652 | 1,678 | 1,638 | 1,675 | 58,000 | 1,675 |
| 2006-03-27 | 1,611 | 1,657 | 1,600 | 1,650 | 118,000 | 1,650 |
| 2006-03-24 | 1,640 | 1,640 | 1,577 | 1,610 | 121,000 | 1,610 |
| 2006-03-23 | 1,629 | 1,651 | 1,615 | 1,629 | 190,000 | 1,629 |
| 2006-03-22 | 1,599 | 1,629 | 1,589 | 1,610 | 190,000 | 1,610 |
| 2006-03-20 | 1,561 | 1,588 | 1,555 | 1,573 | 102,000 | 1,573 |
| 2006-03-17 | 1,583 | 1,583 | 1,537 | 1,556 | 106,000 | 1,556 |
| 2006-03-16 | 1,598 | 1,600 | 1,579 | 1,589 | 49,000 | 1,589 |
| 2006-03-15 | 1,591 | 1,601 | 1,586 | 1,591 | 52,000 | 1,591 |
| 2006-03-14 | 1,618 | 1,618 | 1,578 | 1,592 | 101,000 | 1,592 |
| 2006-03-13 | 1,576 | 1,608 | 1,575 | 1,605 | 110,000 | 1,605 |
| 2006-03-10 | 1,570 | 1,607 | 1,553 | 1,574 | 151,000 | 1,574 |
| 2006-03-09 | 1,495 | 1,579 | 1,495 | 1,573 | 152,000 | 1,573 |
| 2006-03-08 | 1,520 | 1,537 | 1,494 | 1,495 | 119,000 | 1,495 |
| 2006-03-07 | 1,530 | 1,557 | 1,520 | 1,521 | 58,000 | 1,521 |
| 2006-03-06 | 1,519 | 1,570 | 1,517 | 1,551 | 104,000 | 1,551 |
| 2006-03-03 | 1,597 | 1,607 | 1,540 | 1,541 | 82,000 | 1,541 |
| 2006-03-02 | 1,618 | 1,635 | 1,589 | 1,597 | 103,000 | 1,597 |
| 2006-03-01 | 1,623 | 1,630 | 1,600 | 1,614 | 84,000 | 1,614 |
| 2006-02-28 | 1,597 | 1,637 | 1,575 | 1,619 | 248,000 | 1,619 |
| 2006-02-27 | 1,641 | 1,646 | 1,597 | 1,597 | 259,000 | 1,597 |
| 2006-02-24 | 1,662 | 1,662 | 1,625 | 1,645 | 131,000 | 1,645 |
| 2006-02-23 | 1,625 | 1,663 | 1,625 | 1,656 | 224,000 | 1,656 |
| 2006-02-22 | 1,600 | 1,668 | 1,600 | 1,625 | 281,000 | 1,625 |
| 2006-02-21 | 1,585 | 1,640 | 1,531 | 1,595 | 194,000 | 1,595 |
| 2006-02-20 | 1,500 | 1,552 | 1,470 | 1,517 | 151,000 | 1,517 |
| 2006-02-17 | 1,597 | 1,610 | 1,450 | 1,521 | 264,000 | 1,521 |
| 2006-02-16 | 1,602 | 1,633 | 1,565 | 1,567 | 276,000 | 1,567 |
| 2006-02-15 | 1,663 | 1,672 | 1,608 | 1,618 | 177,000 | 1,618 |
| 2006-02-14 | 1,590 | 1,677 | 1,589 | 1,660 | 320,000 | 1,660 |
| 2006-02-13 | 1,650 | 1,677 | 1,590 | 1,649 | 382,000 | 1,649 |
| 2006-02-10 | 1,644 | 1,720 | 1,633 | 1,650 | 342,000 | 1,650 |
| 2006-02-09 | 1,623 | 1,698 | 1,610 | 1,697 | 406,000 | 1,697 |
| 2006-02-08 | 1,599 | 1,679 | 1,593 | 1,650 | 557,000 | 1,650 |
| 2006-02-07 | 1,470 | 1,629 | 1,465 | 1,602 | 812,000 | 1,602 |
| 2006-02-06 | 1,441 | 1,445 | 1,418 | 1,438 | 148,000 | 1,438 |
| 2006-02-03 | 1,420 | 1,439 | 1,416 | 1,435 | 108,000 | 1,435 |
| 2006-02-02 | 1,437 | 1,444 | 1,423 | 1,424 | 60,000 | 1,424 |
| 2006-02-01 | 1,400 | 1,437 | 1,400 | 1,425 | 109,000 | 1,425 |
| 2006-01-31 | 1,450 | 1,450 | 1,430 | 1,437 | 105,000 | 1,437 |
| 2006-01-30 | 1,422 | 1,445 | 1,422 | 1,442 | 131,000 | 1,442 |
| 2006-01-27 | 1,420 | 1,440 | 1,420 | 1,435 | 163,000 | 1,435 |
| 2006-01-26 | 1,397 | 1,418 | 1,392 | 1,415 | 121,000 | 1,415 |
| 2006-01-25 | 1,359 | 1,397 | 1,359 | 1,374 | 117,000 | 1,374 |
| 2006-01-24 | 1,317 | 1,372 | 1,317 | 1,363 | 120,000 | 1,363 |
| 2006-01-23 | 1,364 | 1,364 | 1,314 | 1,314 | 208,000 | 1,314 |
| 2006-01-20 | 1,365 | 1,392 | 1,310 | 1,384 | 358,000 | 1,384 |
| 2006-01-19 | 1,290 | 1,349 | 1,279 | 1,338 | 317,000 | 1,338 |
| 2006-01-18 | 1,310 | 1,314 | 1,202 | 1,230 | 294,000 | 1,230 |
| 2006-01-17 | 1,380 | 1,419 | 1,340 | 1,365 | 141,000 | 1,365 |
| 2006-01-16 | 1,423 | 1,423 | 1,401 | 1,409 | 142,000 | 1,409 |
| 2006-01-13 | 1,430 | 1,433 | 1,403 | 1,407 | 211,000 | 1,407 |
| 2006-01-12 | 1,447 | 1,453 | 1,415 | 1,425 | 144,000 | 1,425 |
| 2006-01-11 | 1,457 | 1,465 | 1,443 | 1,447 | 281,000 | 1,447 |
| 2006-01-10 | 1,452 | 1,466 | 1,442 | 1,450 | 241,000 | 1,450 |
| 2006-01-06 | 1,418 | 1,442 | 1,416 | 1,432 | 228,000 | 1,432 |
| 2006-01-05 | 1,412 | 1,419 | 1,401 | 1,414 | 162,000 | 1,414 |
| 2006-01-04 | 1,410 | 1,412 | 1,392 | 1,392 | 84,000 | 1,392 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
