6345 (株)アイチコーポレーション 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 | 1,158 | 1,168 | 1,150 | 1,157 | 66,000 | 1,157 |
| 2006-12-28 | 1,186 | 1,187 | 1,154 | 1,156 | 179,800 | 1,156 |
| 2006-12-27 | 1,172 | 1,183 | 1,153 | 1,175 | 118,600 | 1,175 |
| 2006-12-26 | 1,166 | 1,172 | 1,145 | 1,170 | 163,500 | 1,170 |
| 2006-12-25 | 1,194 | 1,194 | 1,173 | 1,176 | 150,100 | 1,176 |
| 2006-12-22 | 1,219 | 1,219 | 1,185 | 1,194 | 396,400 | 1,194 |
| 2006-12-21 | 1,221 | 1,229 | 1,214 | 1,228 | 130,400 | 1,228 |
| 2006-12-20 | 1,207 | 1,223 | 1,207 | 1,221 | 78,700 | 1,221 |
| 2006-12-19 | 1,218 | 1,232 | 1,198 | 1,201 | 100,000 | 1,201 |
| 2006-12-18 | 1,250 | 1,253 | 1,227 | 1,233 | 135,200 | 1,233 |
| 2006-12-15 | 1,233 | 1,255 | 1,230 | 1,243 | 191,300 | 1,243 |
| 2006-12-14 | 1,213 | 1,235 | 1,213 | 1,225 | 129,300 | 1,225 |
| 2006-12-13 | 1,202 | 1,223 | 1,200 | 1,208 | 216,900 | 1,208 |
| 2006-12-12 | 1,210 | 1,212 | 1,185 | 1,195 | 228,600 | 1,195 |
| 2006-12-11 | 1,184 | 1,209 | 1,184 | 1,207 | 227,000 | 1,207 |
| 2006-12-08 | 1,172 | 1,200 | 1,172 | 1,183 | 193,200 | 1,183 |
| 2006-12-07 | 1,191 | 1,200 | 1,180 | 1,190 | 113,800 | 1,190 |
| 2006-12-06 | 1,200 | 1,208 | 1,182 | 1,202 | 158,700 | 1,202 |
| 2006-12-05 | 1,210 | 1,218 | 1,193 | 1,200 | 150,400 | 1,200 |
| 2006-12-04 | 1,215 | 1,217 | 1,193 | 1,210 | 95,200 | 1,210 |
| 2006-12-01 | 1,183 | 1,222 | 1,182 | 1,212 | 188,000 | 1,212 |
| 2006-11-30 | 1,200 | 1,205 | 1,190 | 1,203 | 101,800 | 1,203 |
| 2006-11-29 | 1,182 | 1,189 | 1,156 | 1,185 | 147,600 | 1,185 |
| 2006-11-28 | 1,147 | 1,172 | 1,140 | 1,168 | 109,100 | 1,168 |
| 2006-11-27 | 1,142 | 1,154 | 1,137 | 1,150 | 106,100 | 1,150 |
| 2006-11-24 | 1,150 | 1,150 | 1,124 | 1,138 | 84,700 | 1,138 |
| 2006-11-22 | 1,120 | 1,155 | 1,111 | 1,153 | 151,500 | 1,153 |
| 2006-11-21 | 1,125 | 1,134 | 1,106 | 1,108 | 113,800 | 1,108 |
| 2006-11-20 | 1,146 | 1,151 | 1,105 | 1,111 | 171,400 | 1,111 |
| 2006-11-17 | 1,178 | 1,183 | 1,152 | 1,153 | 111,800 | 1,153 |
| 2006-11-16 | 1,180 | 1,213 | 1,175 | 1,177 | 187,000 | 1,177 |
| 2006-11-15 | 1,195 | 1,195 | 1,163 | 1,171 | 137,800 | 1,171 |
| 2006-11-14 | 1,146 | 1,193 | 1,146 | 1,179 | 210,100 | 1,179 |
| 2006-11-13 | 1,185 | 1,189 | 1,135 | 1,138 | 235,900 | 1,138 |
| 2006-11-10 | 1,178 | 1,205 | 1,172 | 1,182 | 219,200 | 1,182 |
| 2006-11-09 | 1,213 | 1,213 | 1,177 | 1,180 | 264,800 | 1,180 |
| 2006-11-08 | 1,200 | 1,220 | 1,189 | 1,207 | 283,600 | 1,207 |
| 2006-11-07 | 1,206 | 1,214 | 1,187 | 1,190 | 229,200 | 1,190 |
| 2006-11-06 | 1,186 | 1,197 | 1,165 | 1,192 | 200,900 | 1,192 |
| 2006-11-02 | 1,206 | 1,211 | 1,166 | 1,180 | 563,100 | 1,180 |
| 2006-11-01 | 1,219 | 1,235 | 1,195 | 1,226 | 398,100 | 1,226 |
| 2006-10-31 | 1,254 | 1,259 | 1,201 | 1,227 | 310,500 | 1,227 |
| 2006-10-30 | 1,264 | 1,285 | 1,250 | 1,252 | 265,300 | 1,252 |
| 2006-10-27 | 1,265 | 1,280 | 1,262 | 1,270 | 128,900 | 1,270 |
| 2006-10-26 | 1,280 | 1,286 | 1,265 | 1,276 | 105,000 | 1,276 |
| 2006-10-25 | 1,284 | 1,287 | 1,260 | 1,264 | 228,700 | 1,264 |
| 2006-10-24 | 1,279 | 1,281 | 1,258 | 1,264 | 208,800 | 1,264 |
| 2006-10-23 | 1,291 | 1,291 | 1,260 | 1,275 | 205,900 | 1,275 |
| 2006-10-20 | 1,280 | 1,295 | 1,272 | 1,289 | 175,500 | 1,289 |
| 2006-10-19 | 1,297 | 1,298 | 1,265 | 1,281 | 285,000 | 1,281 |
| 2006-10-18 | 1,273 | 1,288 | 1,235 | 1,282 | 257,400 | 1,282 |
| 2006-10-17 | 1,305 | 1,305 | 1,286 | 1,293 | 286,900 | 1,293 |
| 2006-10-16 | 1,325 | 1,329 | 1,302 | 1,313 | 340,500 | 1,313 |
| 2006-10-13 | 1,282 | 1,315 | 1,277 | 1,308 | 622,400 | 1,308 |
| 2006-10-12 | 1,268 | 1,270 | 1,250 | 1,262 | 226,400 | 1,262 |
| 2006-10-11 | 1,271 | 1,275 | 1,250 | 1,250 | 211,000 | 1,250 |
| 2006-10-10 | 1,248 | 1,276 | 1,240 | 1,264 | 391,800 | 1,264 |
| 2006-10-06 | 1,225 | 1,278 | 1,215 | 1,263 | 574,100 | 1,263 |
| 2006-10-05 | 1,235 | 1,249 | 1,207 | 1,224 | 445,200 | 1,224 |
| 2006-10-04 | 1,239 | 1,259 | 1,209 | 1,220 | 644,000 | 1,220 |
| 2006-10-03 | 1,246 | 1,261 | 1,223 | 1,259 | 772,600 | 1,259 |
| 2006-10-02 | 1,300 | 1,300 | 1,215 | 1,246 | 1,630,400 | 1,246 |
| 2006-09-29 | 1,100 | 1,110 | 1,089 | 1,104 | 72,900 | 1,104 |
| 2006-09-28 | 1,090 | 1,108 | 1,082 | 1,107 | 92,700 | 1,107 |
| 2006-09-27 | 1,072 | 1,095 | 1,069 | 1,095 | 126,200 | 1,095 |
| 2006-09-26 | 1,067 | 1,084 | 1,044 | 1,048 | 76,900 | 1,048 |
| 2006-09-25 | 1,080 | 1,086 | 1,062 | 1,074 | 112,500 | 1,074 |
| 2006-09-22 | 1,056 | 1,103 | 1,056 | 1,082 | 158,100 | 1,082 |
| 2006-09-21 | 1,093 | 1,114 | 1,048 | 1,073 | 306,100 | 1,073 |
| 2006-09-20 | 1,107 | 1,107 | 1,090 | 1,091 | 116,300 | 1,091 |
| 2006-09-19 | 1,100 | 1,129 | 1,097 | 1,107 | 67,600 | 1,107 |
| 2006-09-15 | 1,124 | 1,124 | 1,090 | 1,110 | 250,200 | 1,110 |
| 2006-09-14 | 1,031 | 1,145 | 1,031 | 1,132 | 746,700 | 1,132 |
| 2006-09-13 | 1,053 | 1,060 | 1,021 | 1,021 | 105,400 | 1,021 |
| 2006-09-12 | 1,058 | 1,063 | 1,029 | 1,029 | 187,600 | 1,029 |
| 2006-09-11 | 1,093 | 1,093 | 1,054 | 1,058 | 119,700 | 1,058 |
| 2006-09-08 | 1,070 | 1,101 | 1,070 | 1,093 | 196,400 | 1,093 |
| 2006-09-07 | 1,109 | 1,109 | 1,090 | 1,090 | 89,200 | 1,090 |
| 2006-09-06 | 1,122 | 1,123 | 1,112 | 1,116 | 104,900 | 1,116 |
| 2006-09-05 | 1,140 | 1,140 | 1,111 | 1,117 | 120,900 | 1,117 |
| 2006-09-04 | 1,139 | 1,139 | 1,120 | 1,122 | 172,700 | 1,122 |
| 2006-09-01 | 1,100 | 1,112 | 1,084 | 1,110 | 307,700 | 1,110 |
| 2006-08-31 | 1,116 | 1,125 | 1,103 | 1,108 | 261,000 | 1,108 |
| 2006-08-30 | 1,137 | 1,144 | 1,120 | 1,127 | 97,600 | 1,127 |
| 2006-08-29 | 1,127 | 1,152 | 1,127 | 1,137 | 109,600 | 1,137 |
| 2006-08-28 | 1,142 | 1,154 | 1,125 | 1,126 | 126,100 | 1,126 |
| 2006-08-25 | 1,139 | 1,168 | 1,136 | 1,138 | 102,500 | 1,138 |
| 2006-08-24 | 1,167 | 1,167 | 1,134 | 1,139 | 113,600 | 1,139 |
| 2006-08-23 | 1,158 | 1,165 | 1,143 | 1,159 | 78,600 | 1,159 |
| 2006-08-22 | 1,141 | 1,159 | 1,140 | 1,154 | 102,200 | 1,154 |
| 2006-08-21 | 1,180 | 1,181 | 1,142 | 1,149 | 140,800 | 1,149 |
| 2006-08-18 | 1,166 | 1,171 | 1,144 | 1,161 | 163,300 | 1,161 |
| 2006-08-17 | 1,200 | 1,209 | 1,167 | 1,171 | 253,600 | 1,171 |
| 2006-08-16 | 1,200 | 1,215 | 1,192 | 1,199 | 115,600 | 1,199 |
| 2006-08-15 | 1,210 | 1,215 | 1,200 | 1,209 | 179,400 | 1,209 |
| 2006-08-14 | 1,190 | 1,205 | 1,175 | 1,203 | 137,700 | 1,203 |
| 2006-08-11 | 1,182 | 1,195 | 1,170 | 1,182 | 90,400 | 1,182 |
| 2006-08-10 | 1,178 | 1,201 | 1,165 | 1,182 | 164,100 | 1,182 |
| 2006-08-09 | 1,160 | 1,164 | 1,127 | 1,162 | 124,000 | 1,162 |
| 2006-08-08 | 1,142 | 1,187 | 1,137 | 1,165 | 131,500 | 1,165 |
| 2006-08-07 | 1,146 | 1,162 | 1,116 | 1,124 | 204,900 | 1,124 |
| 2006-08-04 | 1,190 | 1,198 | 1,153 | 1,166 | 219,300 | 1,166 |
| 2006-08-03 | 1,220 | 1,225 | 1,188 | 1,192 | 188,200 | 1,192 |
| 2006-08-02 | 1,181 | 1,218 | 1,178 | 1,200 | 143,900 | 1,200 |
| 2006-08-01 | 1,224 | 1,245 | 1,183 | 1,190 | 288,900 | 1,190 |
| 2006-07-31 | 1,160 | 1,235 | 1,150 | 1,228 | 440,600 | 1,228 |
| 2006-07-28 | 1,098 | 1,190 | 1,090 | 1,179 | 364,000 | 1,179 |
| 2006-07-27 | 1,066 | 1,100 | 1,060 | 1,098 | 281,700 | 1,098 |
| 2006-07-26 | 1,065 | 1,084 | 1,061 | 1,064 | 139,800 | 1,064 |
| 2006-07-25 | 1,050 | 1,074 | 1,047 | 1,053 | 102,500 | 1,053 |
| 2006-07-24 | 1,020 | 1,032 | 1,006 | 1,028 | 155,800 | 1,028 |
| 2006-07-21 | 1,044 | 1,059 | 1,039 | 1,040 | 137,300 | 1,040 |
| 2006-07-20 | 1,005 | 1,044 | 1,001 | 1,041 | 152,000 | 1,041 |
| 2006-07-19 | 977 | 1,008 | 972 | 975 | 113,500 | 975 |
| 2006-07-18 | 1,007 | 1,016 | 969 | 976 | 183,800 | 976 |
| 2006-07-14 | 1,070 | 1,080 | 1,033 | 1,033 | 136,600 | 1,033 |
| 2006-07-13 | 1,051 | 1,100 | 1,043 | 1,088 | 223,900 | 1,088 |
| 2006-07-12 | 1,070 | 1,076 | 1,051 | 1,061 | 141,200 | 1,061 |
| 2006-07-11 | 1,051 | 1,073 | 1,045 | 1,061 | 145,100 | 1,061 |
| 2006-07-10 | 1,049 | 1,060 | 1,036 | 1,060 | 110,700 | 1,060 |
| 2006-07-07 | 1,066 | 1,087 | 1,066 | 1,072 | 87,800 | 1,072 |
| 2006-07-06 | 1,088 | 1,088 | 1,055 | 1,062 | 111,900 | 1,062 |
| 2006-07-05 | 1,079 | 1,089 | 1,075 | 1,084 | 62,700 | 1,084 |
| 2006-07-04 | 1,086 | 1,095 | 1,082 | 1,089 | 109,900 | 1,089 |
| 2006-07-03 | 1,081 | 1,088 | 1,073 | 1,078 | 104,900 | 1,078 |
| 2006-06-30 | 1,070 | 1,094 | 1,064 | 1,071 | 171,900 | 1,071 |
| 2006-06-29 | 1,068 | 1,088 | 1,052 | 1,059 | 238,700 | 1,059 |
| 2006-06-28 | 1,073 | 1,086 | 1,066 | 1,071 | 104,600 | 1,071 |
| 2006-06-27 | 1,093 | 1,104 | 1,089 | 1,092 | 88,000 | 1,092 |
| 2006-06-26 | 1,077 | 1,116 | 1,076 | 1,110 | 107,600 | 1,110 |
| 2006-06-23 | 1,088 | 1,104 | 1,063 | 1,101 | 166,000 | 1,101 |
| 2006-06-22 | 1,047 | 1,108 | 1,047 | 1,108 | 237,800 | 1,108 |
| 2006-06-21 | 1,050 | 1,071 | 1,031 | 1,037 | 200,400 | 1,037 |
| 2006-06-20 | 1,108 | 1,112 | 1,060 | 1,068 | 159,900 | 1,068 |
| 2006-06-19 | 1,116 | 1,122 | 1,106 | 1,108 | 62,900 | 1,108 |
| 2006-06-16 | 1,149 | 1,149 | 1,110 | 1,125 | 100,300 | 1,125 |
| 2006-06-15 | 1,062 | 1,099 | 1,062 | 1,092 | 158,700 | 1,092 |
| 2006-06-14 | 1,006 | 1,081 | 1,006 | 1,050 | 217,200 | 1,050 |
| 2006-06-13 | 1,093 | 1,104 | 1,062 | 1,065 | 247,000 | 1,065 |
| 2006-06-12 | 1,046 | 1,100 | 1,014 | 1,098 | 337,000 | 1,098 |
| 2006-06-09 | 1,046 | 1,099 | 1,030 | 1,066 | 279,500 | 1,066 |
| 2006-06-08 | 1,079 | 1,085 | 1,038 | 1,047 | 211,700 | 1,047 |
| 2006-06-07 | 1,157 | 1,162 | 1,100 | 1,111 | 137,900 | 1,111 |
| 2006-06-06 | 1,183 | 1,191 | 1,158 | 1,164 | 120,800 | 1,164 |
| 2006-06-05 | 1,199 | 1,205 | 1,172 | 1,203 | 485,800 | 1,203 |
| 2006-06-02 | 1,148 | 1,184 | 1,128 | 1,180 | 405,400 | 1,180 |
| 2006-06-01 | 1,193 | 1,200 | 1,142 | 1,149 | 158,500 | 1,149 |
| 2006-05-31 | 1,132 | 1,178 | 1,130 | 1,161 | 135,800 | 1,161 |
| 2006-05-30 | 1,222 | 1,240 | 1,188 | 1,209 | 199,100 | 1,209 |
| 2006-05-29 | 1,233 | 1,255 | 1,231 | 1,242 | 266,000 | 1,242 |
| 2006-05-26 | 1,197 | 1,228 | 1,197 | 1,225 | 211,600 | 1,225 |
| 2006-05-25 | 1,185 | 1,212 | 1,185 | 1,193 | 159,200 | 1,193 |
| 2006-05-24 | 1,154 | 1,196 | 1,154 | 1,191 | 186,100 | 1,191 |
| 2006-05-23 | 1,191 | 1,192 | 1,153 | 1,163 | 330,200 | 1,163 |
| 2006-05-22 | 1,244 | 1,249 | 1,180 | 1,190 | 276,800 | 1,190 |
| 2006-05-19 | 1,157 | 1,208 | 1,138 | 1,204 | 413,900 | 1,204 |
| 2006-05-18 | 1,105 | 1,148 | 1,105 | 1,141 | 358,300 | 1,141 |
| 2006-05-17 | 1,160 | 1,172 | 1,138 | 1,159 | 358,400 | 1,159 |
| 2006-05-16 | 1,175 | 1,208 | 1,162 | 1,163 | 390,300 | 1,163 |
| 2006-05-15 | 1,154 | 1,197 | 1,154 | 1,180 | 332,300 | 1,180 |
| 2006-05-12 | 1,210 | 1,226 | 1,191 | 1,214 | 204,000 | 1,214 |
| 2006-05-11 | 1,235 | 1,259 | 1,224 | 1,230 | 270,200 | 1,230 |
| 2006-05-10 | 1,250 | 1,275 | 1,219 | 1,224 | 448,000 | 1,224 |
| 2006-05-09 | 1,282 | 1,293 | 1,262 | 1,264 | 228,600 | 1,264 |
| 2006-05-08 | 1,270 | 1,300 | 1,260 | 1,297 | 398,600 | 1,297 |
| 2006-05-02 | 1,238 | 1,270 | 1,226 | 1,256 | 311,100 | 1,256 |
| 2006-05-01 | 1,250 | 1,278 | 1,237 | 1,248 | 343,400 | 1,248 |
| 2006-04-28 | 1,233 | 1,275 | 1,224 | 1,263 | 1,321,200 | 1,263 |
| 2006-04-27 | 1,160 | 1,228 | 1,160 | 1,213 | 638,200 | 1,213 |
| 2006-04-26 | 1,160 | 1,179 | 1,152 | 1,159 | 270,600 | 1,159 |
| 2006-04-25 | 1,130 | 1,187 | 1,126 | 1,149 | 538,100 | 1,149 |
| 2006-04-24 | 1,200 | 1,214 | 1,153 | 1,170 | 888,100 | 1,170 |
| 2006-04-21 | 1,176 | 1,288 | 1,176 | 1,276 | 1,919,700 | 1,276 |
| 2006-04-20 | 1,129 | 1,187 | 1,125 | 1,176 | 1,440,600 | 1,176 |
| 2006-04-19 | 1,144 | 1,146 | 1,097 | 1,113 | 287,400 | 1,113 |
| 2006-04-18 | 1,075 | 1,110 | 1,075 | 1,104 | 491,300 | 1,104 |
| 2006-04-17 | 1,074 | 1,135 | 1,069 | 1,129 | 786,400 | 1,129 |
| 2006-04-14 | 1,080 | 1,080 | 1,056 | 1,064 | 642,700 | 1,064 |
| 2006-04-13 | 1,065 | 1,085 | 1,041 | 1,079 | 1,109,600 | 1,079 |
| 2006-04-12 | 1,008 | 1,012 | 985 | 985 | 127,700 | 985 |
| 2006-04-11 | 1,034 | 1,035 | 1,003 | 1,019 | 91,100 | 1,019 |
| 2006-04-10 | 1,018 | 1,028 | 1,017 | 1,023 | 76,700 | 1,023 |
| 2006-04-07 | 1,038 | 1,039 | 1,015 | 1,030 | 101,000 | 1,030 |
| 2006-04-06 | 1,011 | 1,042 | 1,011 | 1,038 | 161,500 | 1,038 |
| 2006-04-05 | 1,020 | 1,025 | 1,005 | 1,011 | 155,900 | 1,011 |
| 2006-04-04 | 1,029 | 1,029 | 1,015 | 1,018 | 94,200 | 1,018 |
| 2006-04-03 | 1,000 | 1,020 | 998 | 1,015 | 154,900 | 1,015 |
| 2006-03-31 | 1,005 | 1,005 | 994 | 994 | 67,700 | 994 |
| 2006-03-30 | 1,011 | 1,011 | 995 | 995 | 63,200 | 995 |
| 2006-03-29 | 995 | 1,005 | 988 | 1,003 | 79,700 | 1,003 |
| 2006-03-28 | 989 | 998 | 979 | 994 | 57,500 | 994 |
| 2006-03-27 | 972 | 998 | 972 | 985 | 95,000 | 985 |
| 2006-03-24 | 971 | 980 | 963 | 967 | 48,200 | 967 |
| 2006-03-23 | 987 | 990 | 971 | 972 | 115,500 | 972 |
| 2006-03-22 | 961 | 973 | 955 | 973 | 63,400 | 973 |
| 2006-03-20 | 953 | 965 | 953 | 960 | 64,800 | 960 |
| 2006-03-17 | 944 | 953 | 938 | 953 | 43,200 | 953 |
| 2006-03-16 | 958 | 958 | 936 | 944 | 77,400 | 944 |
| 2006-03-15 | 971 | 974 | 950 | 955 | 56,000 | 955 |
| 2006-03-14 | 985 | 989 | 965 | 970 | 92,200 | 970 |
| 2006-03-13 | 980 | 981 | 960 | 976 | 72,300 | 976 |
| 2006-03-10 | 950 | 966 | 946 | 950 | 166,200 | 950 |
| 2006-03-09 | 908 | 934 | 908 | 923 | 64,300 | 923 |
| 2006-03-08 | 913 | 918 | 904 | 909 | 113,800 | 909 |
| 2006-03-07 | 921 | 945 | 910 | 912 | 132,900 | 912 |
| 2006-03-06 | 900 | 913 | 898 | 910 | 99,500 | 910 |
| 2006-03-03 | 940 | 944 | 908 | 913 | 102,900 | 913 |
| 2006-03-02 | 946 | 964 | 940 | 940 | 80,300 | 940 |
| 2006-03-01 | 967 | 975 | 940 | 940 | 99,100 | 940 |
| 2006-02-28 | 971 | 981 | 947 | 966 | 147,100 | 966 |
| 2006-02-27 | 989 | 1,005 | 967 | 967 | 206,800 | 967 |
| 2006-02-24 | 1,000 | 1,000 | 974 | 988 | 89,900 | 988 |
| 2006-02-23 | 958 | 1,000 | 958 | 989 | 138,000 | 989 |
| 2006-02-22 | 972 | 991 | 949 | 958 | 126,100 | 958 |
| 2006-02-21 | 889 | 977 | 889 | 973 | 261,100 | 973 |
| 2006-02-20 | 934 | 956 | 907 | 909 | 199,200 | 909 |
| 2006-02-17 | 985 | 999 | 960 | 964 | 117,200 | 964 |
| 2006-02-16 | 987 | 1,003 | 971 | 989 | 189,500 | 989 |
| 2006-02-15 | 1,020 | 1,028 | 981 | 987 | 194,200 | 987 |
| 2006-02-14 | 996 | 1,027 | 980 | 1,019 | 134,000 | 1,019 |
| 2006-02-13 | 1,056 | 1,056 | 1,000 | 1,016 | 134,700 | 1,016 |
| 2006-02-10 | 1,059 | 1,083 | 1,044 | 1,056 | 206,600 | 1,056 |
| 2006-02-09 | 1,086 | 1,094 | 1,063 | 1,075 | 167,800 | 1,075 |
| 2006-02-08 | 1,095 | 1,096 | 1,075 | 1,077 | 213,600 | 1,077 |
| 2006-02-07 | 1,079 | 1,095 | 1,071 | 1,093 | 180,600 | 1,093 |
| 2006-02-06 | 1,085 | 1,085 | 1,067 | 1,070 | 95,100 | 1,070 |
| 2006-02-03 | 1,060 | 1,078 | 1,058 | 1,071 | 153,600 | 1,071 |
| 2006-02-02 | 1,075 | 1,079 | 1,052 | 1,058 | 178,600 | 1,058 |
| 2006-02-01 | 1,070 | 1,085 | 1,055 | 1,071 | 176,200 | 1,071 |
| 2006-01-31 | 1,079 | 1,079 | 1,066 | 1,072 | 131,600 | 1,072 |
| 2006-01-30 | 1,078 | 1,079 | 1,061 | 1,076 | 185,400 | 1,076 |
| 2006-01-27 | 1,015 | 1,038 | 1,015 | 1,038 | 179,100 | 1,038 |
| 2006-01-26 | 1,000 | 1,005 | 994 | 1,000 | 168,500 | 1,000 |
| 2006-01-25 | 992 | 1,008 | 982 | 982 | 189,300 | 982 |
| 2006-01-24 | 971 | 1,004 | 971 | 989 | 191,100 | 989 |
| 2006-01-23 | 970 | 997 | 970 | 972 | 166,100 | 972 |
| 2006-01-20 | 1,069 | 1,069 | 1,010 | 1,024 | 143,100 | 1,024 |
| 2006-01-19 | 951 | 1,029 | 951 | 1,029 | 370,500 | 1,029 |
| 2006-01-18 | 1,012 | 1,019 | 930 | 971 | 252,000 | 971 |
| 2006-01-17 | 1,072 | 1,078 | 1,030 | 1,032 | 227,000 | 1,032 |
| 2006-01-16 | 1,095 | 1,097 | 1,081 | 1,088 | 111,000 | 1,088 |
| 2006-01-13 | 1,086 | 1,093 | 1,085 | 1,085 | 125,200 | 1,085 |
| 2006-01-12 | 1,086 | 1,097 | 1,080 | 1,089 | 87,200 | 1,089 |
| 2006-01-11 | 1,115 | 1,124 | 1,078 | 1,091 | 188,100 | 1,091 |
| 2006-01-10 | 1,150 | 1,150 | 1,104 | 1,114 | 215,900 | 1,114 |
| 2006-01-06 | 1,080 | 1,128 | 1,079 | 1,113 | 221,400 | 1,113 |
| 2006-01-05 | 1,084 | 1,089 | 1,072 | 1,081 | 182,200 | 1,081 |
| 2006-01-04 | 1,080 | 1,090 | 1,072 | 1,084 | 75,500 | 1,084 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-05-27]1株→1.1株 [1987-05-27]1株→1.05株 [1983-11-26]1株→1.1株
