6340 澁谷工業(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 | 1,011 | 1,025 | 1,011 | 1,017 | 5,300 | 1,017 |
| 2006-12-28 | 1,034 | 1,034 | 1,010 | 1,024 | 7,900 | 1,024 |
| 2006-12-27 | 1,040 | 1,044 | 998 | 1,025 | 8,500 | 1,025 |
| 2006-12-26 | 1,009 | 1,040 | 1,003 | 1,040 | 6,800 | 1,040 |
| 2006-12-25 | 1,007 | 1,014 | 1,005 | 1,006 | 14,200 | 1,006 |
| 2006-12-22 | 1,042 | 1,042 | 1,027 | 1,027 | 8,300 | 1,027 |
| 2006-12-21 | 1,040 | 1,045 | 1,035 | 1,035 | 7,300 | 1,035 |
| 2006-12-20 | 1,039 | 1,039 | 1,030 | 1,039 | 13,800 | 1,039 |
| 2006-12-19 | 1,052 | 1,052 | 1,031 | 1,033 | 7,000 | 1,033 |
| 2006-12-18 | 1,051 | 1,055 | 1,041 | 1,054 | 12,000 | 1,054 |
| 2006-12-15 | 1,084 | 1,084 | 1,028 | 1,044 | 29,500 | 1,044 |
| 2006-12-14 | 1,043 | 1,045 | 1,024 | 1,025 | 34,500 | 1,025 |
| 2006-12-13 | 1,047 | 1,050 | 1,031 | 1,050 | 22,100 | 1,050 |
| 2006-12-12 | 1,070 | 1,070 | 1,057 | 1,058 | 11,500 | 1,058 |
| 2006-12-11 | 1,085 | 1,093 | 1,051 | 1,070 | 37,000 | 1,070 |
| 2006-12-08 | 1,030 | 1,110 | 1,030 | 1,081 | 106,200 | 1,081 |
| 2006-12-07 | 1,012 | 1,020 | 995 | 1,010 | 31,800 | 1,010 |
| 2006-12-06 | 991 | 1,030 | 990 | 1,009 | 28,000 | 1,009 |
| 2006-12-05 | 990 | 993 | 981 | 981 | 15,700 | 981 |
| 2006-12-04 | 981 | 982 | 975 | 980 | 9,700 | 980 |
| 2006-12-01 | 975 | 990 | 970 | 981 | 23,700 | 981 |
| 2006-11-30 | 974 | 979 | 972 | 973 | 11,900 | 973 |
| 2006-11-29 | 968 | 979 | 968 | 972 | 11,000 | 972 |
| 2006-11-28 | 965 | 972 | 960 | 966 | 5,300 | 966 |
| 2006-11-27 | 960 | 977 | 960 | 967 | 10,000 | 967 |
| 2006-11-24 | 940 | 967 | 936 | 957 | 9,300 | 957 |
| 2006-11-22 | 933 | 943 | 924 | 940 | 7,900 | 940 |
| 2006-11-21 | 936 | 943 | 933 | 933 | 7,000 | 933 |
| 2006-11-20 | 970 | 970 | 936 | 936 | 14,600 | 936 |
| 2006-11-17 | 944 | 945 | 936 | 940 | 7,600 | 940 |
| 2006-11-16 | 984 | 985 | 929 | 945 | 38,000 | 945 |
| 2006-11-15 | 990 | 996 | 971 | 974 | 16,500 | 974 |
| 2006-11-14 | 951 | 973 | 951 | 973 | 9,100 | 973 |
| 2006-11-13 | 968 | 974 | 946 | 950 | 10,300 | 950 |
| 2006-11-10 | 969 | 988 | 962 | 968 | 12,500 | 968 |
| 2006-11-09 | 966 | 974 | 961 | 966 | 4,700 | 966 |
| 2006-11-08 | 999 | 1,000 | 951 | 966 | 9,600 | 966 |
| 2006-11-07 | 990 | 1,010 | 981 | 989 | 5,800 | 989 |
| 2006-11-06 | 985 | 992 | 960 | 987 | 38,100 | 987 |
| 2006-11-02 | 1,025 | 1,025 | 1,005 | 1,010 | 8,300 | 1,010 |
| 2006-11-01 | 1,027 | 1,027 | 1,001 | 1,025 | 17,500 | 1,025 |
| 2006-10-31 | 1,010 | 1,015 | 1,002 | 1,007 | 23,700 | 1,007 |
| 2006-10-30 | 1,040 | 1,040 | 985 | 1,026 | 34,900 | 1,026 |
| 2006-10-27 | 1,061 | 1,061 | 1,043 | 1,045 | 17,700 | 1,045 |
| 2006-10-26 | 1,054 | 1,058 | 1,040 | 1,041 | 35,800 | 1,041 |
| 2006-10-25 | 1,065 | 1,065 | 1,053 | 1,054 | 17,600 | 1,054 |
| 2006-10-24 | 1,064 | 1,068 | 1,050 | 1,052 | 20,500 | 1,052 |
| 2006-10-23 | 1,065 | 1,072 | 1,050 | 1,064 | 47,600 | 1,064 |
| 2006-10-20 | 1,087 | 1,087 | 1,068 | 1,083 | 21,900 | 1,083 |
| 2006-10-19 | 1,099 | 1,099 | 1,068 | 1,097 | 9,300 | 1,097 |
| 2006-10-18 | 1,067 | 1,090 | 1,062 | 1,083 | 10,600 | 1,083 |
| 2006-10-17 | 1,089 | 1,089 | 1,062 | 1,067 | 9,200 | 1,067 |
| 2006-10-16 | 1,081 | 1,085 | 1,072 | 1,084 | 8,000 | 1,084 |
| 2006-10-13 | 1,130 | 1,130 | 1,096 | 1,100 | 18,000 | 1,100 |
| 2006-10-12 | 1,059 | 1,078 | 1,022 | 1,070 | 10,300 | 1,070 |
| 2006-10-11 | 1,076 | 1,090 | 1,048 | 1,049 | 21,800 | 1,049 |
| 2006-10-10 | 1,076 | 1,092 | 1,076 | 1,080 | 5,200 | 1,080 |
| 2006-10-06 | 1,094 | 1,094 | 1,077 | 1,086 | 6,600 | 1,086 |
| 2006-10-05 | 1,082 | 1,082 | 1,070 | 1,081 | 6,800 | 1,081 |
| 2006-10-04 | 1,086 | 1,086 | 1,060 | 1,063 | 11,000 | 1,063 |
| 2006-10-03 | 1,080 | 1,092 | 1,073 | 1,075 | 7,600 | 1,075 |
| 2006-10-02 | 1,117 | 1,117 | 1,070 | 1,081 | 18,700 | 1,081 |
| 2006-09-29 | 1,099 | 1,100 | 1,084 | 1,097 | 17,500 | 1,097 |
| 2006-09-28 | 1,095 | 1,095 | 1,071 | 1,092 | 15,100 | 1,092 |
| 2006-09-27 | 1,080 | 1,095 | 1,053 | 1,076 | 23,500 | 1,076 |
| 2006-09-26 | 1,080 | 1,080 | 1,054 | 1,073 | 9,300 | 1,073 |
| 2006-09-25 | 1,081 | 1,097 | 1,020 | 1,053 | 17,800 | 1,053 |
| 2006-09-22 | 1,057 | 1,077 | 1,057 | 1,061 | 8,400 | 1,061 |
| 2006-09-21 | 1,095 | 1,099 | 1,060 | 1,077 | 12,900 | 1,077 |
| 2006-09-20 | 1,107 | 1,107 | 1,080 | 1,090 | 7,700 | 1,090 |
| 2006-09-19 | 1,099 | 1,147 | 1,099 | 1,107 | 24,100 | 1,107 |
| 2006-09-15 | 1,084 | 1,088 | 1,052 | 1,068 | 20,200 | 1,068 |
| 2006-09-14 | 1,049 | 1,064 | 1,042 | 1,064 | 13,300 | 1,064 |
| 2006-09-13 | 1,047 | 1,062 | 1,021 | 1,030 | 12,500 | 1,030 |
| 2006-09-12 | 1,064 | 1,069 | 1,031 | 1,057 | 24,200 | 1,057 |
| 2006-09-11 | 1,063 | 1,068 | 1,052 | 1,052 | 8,300 | 1,052 |
| 2006-09-08 | 1,051 | 1,089 | 1,051 | 1,078 | 22,800 | 1,078 |
| 2006-09-07 | 1,065 | 1,070 | 1,060 | 1,066 | 8,000 | 1,066 |
| 2006-09-06 | 1,071 | 1,087 | 1,063 | 1,066 | 9,700 | 1,066 |
| 2006-09-05 | 1,082 | 1,088 | 1,057 | 1,065 | 6,800 | 1,065 |
| 2006-09-04 | 1,100 | 1,106 | 1,040 | 1,065 | 19,700 | 1,065 |
| 2006-09-01 | 1,088 | 1,098 | 1,078 | 1,089 | 11,000 | 1,089 |
| 2006-08-31 | 1,067 | 1,076 | 1,061 | 1,072 | 5,400 | 1,072 |
| 2006-08-30 | 1,079 | 1,081 | 1,060 | 1,060 | 5,700 | 1,060 |
| 2006-08-29 | 1,099 | 1,099 | 1,046 | 1,065 | 11,000 | 1,065 |
| 2006-08-28 | 1,120 | 1,120 | 1,070 | 1,073 | 8,000 | 1,073 |
| 2006-08-25 | 1,129 | 1,150 | 1,095 | 1,116 | 19,500 | 1,116 |
| 2006-08-24 | 1,144 | 1,148 | 1,111 | 1,118 | 32,000 | 1,118 |
| 2006-08-23 | 1,151 | 1,160 | 1,120 | 1,139 | 45,100 | 1,139 |
| 2006-08-22 | 1,106 | 1,106 | 1,070 | 1,080 | 26,800 | 1,080 |
| 2006-08-21 | 1,140 | 1,165 | 1,100 | 1,126 | 62,600 | 1,126 |
| 2006-08-18 | 1,091 | 1,091 | 1,081 | 1,091 | 16,200 | 1,091 |
| 2006-08-17 | 1,010 | 1,010 | 980 | 991 | 12,300 | 991 |
| 2006-08-16 | 1,001 | 1,020 | 1,000 | 1,020 | 5,200 | 1,020 |
| 2006-08-15 | 1,040 | 1,040 | 1,002 | 1,002 | 11,100 | 1,002 |
| 2006-08-14 | 980 | 1,000 | 980 | 1,000 | 4,200 | 1,000 |
| 2006-08-11 | 970 | 985 | 970 | 980 | 2,200 | 980 |
| 2006-08-10 | 996 | 1,000 | 979 | 979 | 8,200 | 979 |
| 2006-08-09 | 985 | 1,000 | 954 | 1,000 | 6,100 | 1,000 |
| 2006-08-08 | 935 | 950 | 935 | 946 | 2,600 | 946 |
| 2006-08-07 | 945 | 954 | 935 | 935 | 4,100 | 935 |
| 2006-08-04 | 966 | 966 | 953 | 954 | 2,400 | 954 |
| 2006-08-03 | 976 | 983 | 965 | 965 | 2,200 | 965 |
| 2006-08-02 | 985 | 989 | 970 | 989 | 3,200 | 989 |
| 2006-08-01 | 981 | 998 | 980 | 987 | 8,300 | 987 |
| 2006-07-31 | 1,000 | 1,000 | 974 | 974 | 6,100 | 974 |
| 2006-07-28 | 965 | 989 | 965 | 989 | 14,100 | 989 |
| 2006-07-27 | 971 | 971 | 955 | 971 | 8,000 | 971 |
| 2006-07-26 | 956 | 963 | 946 | 957 | 2,400 | 957 |
| 2006-07-25 | 931 | 975 | 931 | 975 | 5,800 | 975 |
| 2006-07-24 | 936 | 940 | 930 | 940 | 5,400 | 940 |
| 2006-07-21 | 956 | 965 | 935 | 936 | 3,600 | 936 |
| 2006-07-20 | 936 | 970 | 936 | 970 | 11,400 | 970 |
| 2006-07-19 | 930 | 936 | 930 | 934 | 9,600 | 934 |
| 2006-07-18 | 930 | 937 | 930 | 931 | 24,500 | 931 |
| 2006-07-14 | 955 | 955 | 930 | 930 | 18,000 | 930 |
| 2006-07-13 | 948 | 951 | 938 | 938 | 14,600 | 938 |
| 2006-07-12 | 968 | 968 | 949 | 956 | 5,900 | 956 |
| 2006-07-11 | 978 | 978 | 966 | 969 | 8,800 | 969 |
| 2006-07-10 | 986 | 986 | 962 | 969 | 12,100 | 969 |
| 2006-07-07 | 990 | 990 | 961 | 976 | 22,700 | 976 |
| 2006-07-06 | 961 | 961 | 930 | 930 | 9,300 | 930 |
| 2006-07-05 | 952 | 965 | 941 | 941 | 7,700 | 941 |
| 2006-07-04 | 962 | 962 | 941 | 951 | 3,200 | 951 |
| 2006-07-03 | 979 | 980 | 947 | 954 | 11,000 | 954 |
| 2006-06-30 | 936 | 956 | 935 | 956 | 17,600 | 956 |
| 2006-06-29 | 940 | 945 | 930 | 936 | 55,300 | 936 |
| 2006-06-28 | 955 | 956 | 934 | 945 | 13,500 | 945 |
| 2006-06-27 | 956 | 961 | 949 | 961 | 6,100 | 961 |
| 2006-06-26 | 951 | 973 | 951 | 961 | 4,800 | 961 |
| 2006-06-23 | 956 | 964 | 932 | 949 | 14,800 | 949 |
| 2006-06-22 | 955 | 980 | 950 | 980 | 8,000 | 980 |
| 2006-06-21 | 951 | 955 | 940 | 954 | 9,100 | 954 |
| 2006-06-20 | 978 | 979 | 960 | 960 | 3,300 | 960 |
| 2006-06-19 | 977 | 985 | 977 | 979 | 3,000 | 979 |
| 2006-06-16 | 980 | 989 | 965 | 975 | 11,100 | 975 |
| 2006-06-15 | 1,003 | 1,003 | 970 | 971 | 12,400 | 971 |
| 2006-06-14 | 960 | 980 | 956 | 973 | 5,300 | 973 |
| 2006-06-13 | 991 | 995 | 980 | 980 | 9,300 | 980 |
| 2006-06-12 | 995 | 1,000 | 990 | 991 | 19,600 | 991 |
| 2006-06-09 | 990 | 1,004 | 990 | 1,001 | 23,900 | 1,001 |
| 2006-06-08 | 990 | 1,000 | 990 | 990 | 33,300 | 990 |
| 2006-06-07 | 1,011 | 1,019 | 1,007 | 1,011 | 19,800 | 1,011 |
| 2006-06-06 | 1,010 | 1,018 | 994 | 1,012 | 21,900 | 1,012 |
| 2006-06-05 | 1,017 | 1,035 | 1,010 | 1,011 | 17,000 | 1,011 |
| 2006-06-02 | 1,010 | 1,028 | 1,010 | 1,018 | 19,600 | 1,018 |
| 2006-06-01 | 1,045 | 1,045 | 1,010 | 1,011 | 20,300 | 1,011 |
| 2006-05-31 | 1,028 | 1,050 | 1,011 | 1,011 | 7,600 | 1,011 |
| 2006-05-30 | 1,052 | 1,070 | 1,041 | 1,048 | 3,500 | 1,048 |
| 2006-05-29 | 1,052 | 1,063 | 1,047 | 1,052 | 2,500 | 1,052 |
| 2006-05-26 | 1,047 | 1,055 | 1,038 | 1,055 | 5,900 | 1,055 |
| 2006-05-25 | 1,011 | 1,030 | 1,011 | 1,030 | 4,700 | 1,030 |
| 2006-05-24 | 1,014 | 1,027 | 1,010 | 1,011 | 6,300 | 1,011 |
| 2006-05-23 | 1,010 | 1,050 | 1,010 | 1,030 | 10,100 | 1,030 |
| 2006-05-22 | 1,038 | 1,058 | 1,013 | 1,013 | 10,100 | 1,013 |
| 2006-05-19 | 1,011 | 1,050 | 1,010 | 1,050 | 15,200 | 1,050 |
| 2006-05-18 | 1,010 | 1,033 | 1,010 | 1,026 | 4,700 | 1,026 |
| 2006-05-17 | 1,062 | 1,068 | 1,060 | 1,068 | 7,000 | 1,068 |
| 2006-05-16 | 1,062 | 1,078 | 1,060 | 1,060 | 18,200 | 1,060 |
| 2006-05-15 | 1,090 | 1,095 | 1,073 | 1,073 | 12,100 | 1,073 |
| 2006-05-12 | 1,096 | 1,096 | 1,068 | 1,070 | 16,600 | 1,070 |
| 2006-05-11 | 1,072 | 1,095 | 1,072 | 1,079 | 10,000 | 1,079 |
| 2006-05-10 | 1,087 | 1,109 | 1,070 | 1,070 | 11,700 | 1,070 |
| 2006-05-09 | 1,099 | 1,119 | 1,085 | 1,102 | 9,900 | 1,102 |
| 2006-05-08 | 1,099 | 1,099 | 1,082 | 1,098 | 6,900 | 1,098 |
| 2006-05-02 | 1,082 | 1,091 | 1,076 | 1,079 | 7,200 | 1,079 |
| 2006-05-01 | 1,111 | 1,111 | 1,085 | 1,086 | 11,800 | 1,086 |
| 2006-04-28 | 1,075 | 1,085 | 1,061 | 1,085 | 10,600 | 1,085 |
| 2006-04-27 | 1,085 | 1,091 | 1,071 | 1,075 | 9,000 | 1,075 |
| 2006-04-26 | 1,081 | 1,084 | 1,080 | 1,082 | 56,300 | 1,082 |
| 2006-04-25 | 1,081 | 1,100 | 1,080 | 1,082 | 9,200 | 1,082 |
| 2006-04-24 | 1,110 | 1,117 | 1,080 | 1,080 | 23,800 | 1,080 |
| 2006-04-21 | 1,115 | 1,130 | 1,100 | 1,130 | 15,900 | 1,130 |
| 2006-04-20 | 1,091 | 1,129 | 1,090 | 1,095 | 14,300 | 1,095 |
| 2006-04-19 | 1,130 | 1,130 | 1,100 | 1,100 | 9,700 | 1,100 |
| 2006-04-18 | 1,100 | 1,121 | 1,082 | 1,120 | 15,000 | 1,120 |
| 2006-04-17 | 1,131 | 1,131 | 1,094 | 1,100 | 14,100 | 1,100 |
| 2006-04-14 | 1,176 | 1,176 | 1,130 | 1,140 | 35,800 | 1,140 |
| 2006-04-13 | 1,145 | 1,146 | 1,116 | 1,136 | 14,600 | 1,136 |
| 2006-04-12 | 1,154 | 1,154 | 1,125 | 1,125 | 16,300 | 1,125 |
| 2006-04-11 | 1,142 | 1,157 | 1,135 | 1,136 | 9,500 | 1,136 |
| 2006-04-10 | 1,184 | 1,184 | 1,138 | 1,160 | 8,200 | 1,160 |
| 2006-04-07 | 1,164 | 1,174 | 1,123 | 1,164 | 6,700 | 1,164 |
| 2006-04-06 | 1,160 | 1,178 | 1,157 | 1,164 | 8,300 | 1,164 |
| 2006-04-05 | 1,156 | 1,178 | 1,138 | 1,154 | 10,000 | 1,154 |
| 2006-04-04 | 1,182 | 1,182 | 1,143 | 1,143 | 5,700 | 1,143 |
| 2006-04-03 | 1,120 | 1,170 | 1,105 | 1,157 | 25,300 | 1,157 |
| 2006-03-31 | 1,120 | 1,125 | 1,111 | 1,111 | 16,600 | 1,111 |
| 2006-03-30 | 1,100 | 1,122 | 1,100 | 1,105 | 5,300 | 1,105 |
| 2006-03-29 | 1,109 | 1,125 | 1,089 | 1,104 | 9,700 | 1,104 |
| 2006-03-28 | 1,108 | 1,123 | 1,105 | 1,107 | 4,400 | 1,107 |
| 2006-03-27 | 1,110 | 1,110 | 1,081 | 1,105 | 11,400 | 1,105 |
| 2006-03-24 | 1,101 | 1,110 | 1,090 | 1,090 | 7,200 | 1,090 |
| 2006-03-23 | 1,126 | 1,128 | 1,104 | 1,110 | 6,800 | 1,110 |
| 2006-03-22 | 1,119 | 1,125 | 1,109 | 1,121 | 12,300 | 1,121 |
| 2006-03-20 | 1,087 | 1,119 | 1,087 | 1,119 | 11,400 | 1,119 |
| 2006-03-17 | 1,070 | 1,107 | 1,064 | 1,107 | 13,500 | 1,107 |
| 2006-03-16 | 1,105 | 1,106 | 1,080 | 1,081 | 8,200 | 1,081 |
| 2006-03-15 | 1,130 | 1,130 | 1,087 | 1,104 | 16,200 | 1,104 |
| 2006-03-14 | 1,116 | 1,122 | 1,088 | 1,110 | 8,500 | 1,110 |
| 2006-03-13 | 1,100 | 1,122 | 1,100 | 1,116 | 5,600 | 1,116 |
| 2006-03-10 | 1,099 | 1,130 | 1,084 | 1,094 | 34,200 | 1,094 |
| 2006-03-09 | 1,074 | 1,120 | 1,065 | 1,119 | 11,600 | 1,119 |
| 2006-03-08 | 1,095 | 1,096 | 1,066 | 1,066 | 10,400 | 1,066 |
| 2006-03-07 | 1,096 | 1,112 | 1,095 | 1,095 | 7,100 | 1,095 |
| 2006-03-06 | 1,130 | 1,140 | 1,095 | 1,095 | 17,800 | 1,095 |
| 2006-03-03 | 1,084 | 1,131 | 1,073 | 1,118 | 19,000 | 1,118 |
| 2006-03-02 | 1,080 | 1,104 | 1,076 | 1,085 | 17,900 | 1,085 |
| 2006-03-01 | 1,109 | 1,109 | 1,063 | 1,072 | 22,200 | 1,072 |
| 2006-02-28 | 1,088 | 1,118 | 1,072 | 1,081 | 34,700 | 1,081 |
| 2006-02-27 | 1,100 | 1,116 | 1,089 | 1,089 | 28,100 | 1,089 |
| 2006-02-24 | 1,099 | 1,099 | 1,082 | 1,086 | 12,600 | 1,086 |
| 2006-02-23 | 1,076 | 1,097 | 1,066 | 1,091 | 24,700 | 1,091 |
| 2006-02-22 | 1,080 | 1,101 | 1,062 | 1,062 | 23,100 | 1,062 |
| 2006-02-21 | 1,090 | 1,096 | 1,060 | 1,080 | 17,000 | 1,080 |
| 2006-02-20 | 1,060 | 1,107 | 1,060 | 1,096 | 51,400 | 1,096 |
| 2006-02-17 | 1,147 | 1,147 | 1,068 | 1,068 | 32,400 | 1,068 |
| 2006-02-16 | 1,129 | 1,145 | 1,101 | 1,108 | 23,800 | 1,108 |
| 2006-02-15 | 1,179 | 1,198 | 1,120 | 1,149 | 58,700 | 1,149 |
| 2006-02-14 | 1,166 | 1,178 | 1,068 | 1,139 | 125,600 | 1,139 |
| 2006-02-13 | 1,297 | 1,297 | 1,261 | 1,268 | 10,800 | 1,268 |
| 2006-02-10 | 1,300 | 1,310 | 1,296 | 1,299 | 13,500 | 1,299 |
| 2006-02-09 | 1,298 | 1,323 | 1,292 | 1,304 | 29,500 | 1,304 |
| 2006-02-08 | 1,312 | 1,316 | 1,278 | 1,278 | 19,500 | 1,278 |
| 2006-02-07 | 1,325 | 1,325 | 1,301 | 1,315 | 11,600 | 1,315 |
| 2006-02-06 | 1,319 | 1,322 | 1,292 | 1,322 | 24,000 | 1,322 |
| 2006-02-03 | 1,314 | 1,314 | 1,303 | 1,312 | 10,500 | 1,312 |
| 2006-02-02 | 1,320 | 1,320 | 1,301 | 1,313 | 15,800 | 1,313 |
| 2006-02-01 | 1,329 | 1,329 | 1,312 | 1,319 | 24,400 | 1,319 |
| 2006-01-31 | 1,315 | 1,323 | 1,301 | 1,323 | 15,500 | 1,323 |
| 2006-01-30 | 1,321 | 1,328 | 1,303 | 1,303 | 23,300 | 1,303 |
| 2006-01-27 | 1,328 | 1,338 | 1,290 | 1,320 | 32,200 | 1,320 |
| 2006-01-26 | 1,315 | 1,325 | 1,303 | 1,310 | 18,500 | 1,310 |
| 2006-01-25 | 1,299 | 1,320 | 1,271 | 1,295 | 30,900 | 1,295 |
| 2006-01-24 | 1,257 | 1,276 | 1,250 | 1,270 | 21,000 | 1,270 |
| 2006-01-23 | 1,270 | 1,285 | 1,257 | 1,257 | 33,400 | 1,257 |
| 2006-01-20 | 1,284 | 1,317 | 1,280 | 1,293 | 35,700 | 1,293 |
| 2006-01-19 | 1,266 | 1,303 | 1,266 | 1,276 | 29,200 | 1,276 |
| 2006-01-18 | 1,269 | 1,350 | 1,255 | 1,266 | 73,300 | 1,266 |
| 2006-01-17 | 1,321 | 1,330 | 1,251 | 1,251 | 38,000 | 1,251 |
| 2006-01-16 | 1,346 | 1,360 | 1,322 | 1,332 | 20,700 | 1,332 |
| 2006-01-13 | 1,360 | 1,377 | 1,326 | 1,343 | 69,100 | 1,343 |
| 2006-01-12 | 1,330 | 1,335 | 1,312 | 1,328 | 27,400 | 1,328 |
| 2006-01-11 | 1,349 | 1,358 | 1,310 | 1,316 | 36,900 | 1,316 |
| 2006-01-10 | 1,377 | 1,387 | 1,328 | 1,331 | 38,200 | 1,331 |
| 2006-01-06 | 1,308 | 1,371 | 1,296 | 1,357 | 66,800 | 1,357 |
| 2006-01-05 | 1,294 | 1,300 | 1,285 | 1,293 | 15,700 | 1,293 |
| 2006-01-04 | 1,305 | 1,305 | 1,280 | 1,282 | 10,100 | 1,282 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
