6351 (株)鶴見製作所 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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,247 | 1,247 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-12-27 | 1,249 | 1,249 | 1,209 | 1,209 | 7,000 | 1,209 |
| 2006-12-26 | 1,212 | 1,212 | 1,211 | 1,212 | 5,000 | 1,212 |
| 2006-12-25 | 1,200 | 1,200 | 1,176 | 1,176 | 14,000 | 1,176 |
| 2006-12-22 | 1,248 | 1,248 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2006-12-21 | 1,228 | 1,248 | 1,220 | 1,248 | 15,000 | 1,248 |
| 2006-12-20 | 1,230 | 1,230 | 1,196 | 1,229 | 13,000 | 1,229 |
| 2006-12-19 | 1,200 | 1,228 | 1,190 | 1,228 | 6,000 | 1,228 |
| 2006-12-18 | 1,173 | 1,190 | 1,171 | 1,190 | 25,000 | 1,190 |
| 2006-12-15 | 1,160 | 1,179 | 1,160 | 1,176 | 6,000 | 1,176 |
| 2006-12-14 | 1,170 | 1,178 | 1,166 | 1,166 | 10,000 | 1,166 |
| 2006-12-13 | 1,179 | 1,179 | 1,165 | 1,177 | 3,000 | 1,177 |
| 2006-12-12 | 1,165 | 1,185 | 1,160 | 1,162 | 19,000 | 1,162 |
| 2006-12-11 | 1,179 | 1,205 | 1,179 | 1,205 | 6,000 | 1,205 |
| 2006-12-08 | 1,240 | 1,240 | 1,219 | 1,219 | 22,000 | 1,219 |
| 2006-12-07 | 1,211 | 1,236 | 1,200 | 1,209 | 19,000 | 1,209 |
| 2006-12-06 | 1,210 | 1,220 | 1,209 | 1,212 | 10,000 | 1,212 |
| 2006-12-05 | 1,210 | 1,211 | 1,200 | 1,206 | 12,000 | 1,206 |
| 2006-12-04 | 1,170 | 1,210 | 1,155 | 1,210 | 8,000 | 1,210 |
| 2006-12-01 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 | 1,200 |
| 2006-11-30 | 1,135 | 1,154 | 1,110 | 1,151 | 8,000 | 1,151 |
| 2006-11-29 | 1,078 | 1,107 | 1,076 | 1,107 | 25,000 | 1,107 |
| 2006-11-28 | 1,095 | 1,100 | 1,073 | 1,073 | 17,000 | 1,073 |
| 2006-11-27 | 1,097 | 1,116 | 1,068 | 1,115 | 22,000 | 1,115 |
| 2006-11-24 | 1,060 | 1,080 | 1,059 | 1,065 | 36,000 | 1,065 |
| 2006-11-22 | 1,075 | 1,075 | 1,058 | 1,059 | 9,000 | 1,059 |
| 2006-11-21 | 1,082 | 1,102 | 1,072 | 1,072 | 12,000 | 1,072 |
| 2006-11-20 | 1,173 | 1,173 | 1,062 | 1,062 | 15,000 | 1,062 |
| 2006-11-17 | 1,166 | 1,166 | 1,150 | 1,150 | 16,000 | 1,150 |
| 2006-11-16 | 1,172 | 1,172 | 1,151 | 1,165 | 13,000 | 1,165 |
| 2006-11-15 | 1,150 | 1,200 | 1,150 | 1,170 | 16,000 | 1,170 |
| 2006-11-14 | 1,094 | 1,130 | 1,094 | 1,124 | 28,000 | 1,124 |
| 2006-11-13 | 1,061 | 1,097 | 1,061 | 1,097 | 13,000 | 1,097 |
| 2006-11-10 | 1,130 | 1,130 | 1,100 | 1,101 | 7,000 | 1,101 |
| 2006-11-09 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 | 1,130 |
| 2006-11-08 | 1,149 | 1,150 | 1,121 | 1,150 | 23,000 | 1,150 |
| 2006-11-07 | 1,151 | 1,169 | 1,140 | 1,151 | 10,000 | 1,151 |
| 2006-11-06 | 1,155 | 1,171 | 1,150 | 1,171 | 5,000 | 1,171 |
| 2006-11-02 | 1,180 | 1,180 | 1,155 | 1,155 | 12,000 | 1,155 |
| 2006-11-01 | 1,159 | 1,180 | 1,159 | 1,180 | 13,000 | 1,180 |
| 2006-10-31 | 1,158 | 1,172 | 1,155 | 1,163 | 22,000 | 1,163 |
| 2006-10-30 | 1,218 | 1,218 | 1,196 | 1,198 | 23,000 | 1,198 |
| 2006-10-27 | 1,217 | 1,233 | 1,203 | 1,217 | 22,000 | 1,217 |
| 2006-10-26 | 1,216 | 1,234 | 1,216 | 1,234 | 13,000 | 1,234 |
| 2006-10-25 | 1,245 | 1,257 | 1,216 | 1,236 | 27,000 | 1,236 |
| 2006-10-24 | 1,244 | 1,244 | 1,242 | 1,242 | 5,000 | 1,242 |
| 2006-10-23 | 1,223 | 1,243 | 1,223 | 1,243 | 6,000 | 1,243 |
| 2006-10-20 | 1,250 | 1,250 | 1,210 | 1,218 | 16,000 | 1,218 |
| 2006-10-19 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2006-10-18 | 1,180 | 1,214 | 1,165 | 1,214 | 12,000 | 1,214 |
| 2006-10-17 | 1,177 | 1,187 | 1,155 | 1,179 | 17,000 | 1,179 |
| 2006-10-16 | 1,170 | 1,190 | 1,170 | 1,176 | 8,000 | 1,176 |
| 2006-10-13 | 1,169 | 1,170 | 1,150 | 1,170 | 12,000 | 1,170 |
| 2006-10-12 | 1,196 | 1,197 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2006-10-11 | 1,196 | 1,196 | 1,196 | 1,196 | 2,000 | 1,196 |
| 2006-10-10 | 1,195 | 1,196 | 1,195 | 1,196 | 2,000 | 1,196 |
| 2006-10-06 | 1,235 | 1,235 | 1,195 | 1,195 | 5,000 | 1,195 |
| 2006-10-05 | 1,179 | 1,220 | 1,170 | 1,215 | 15,000 | 1,215 |
| 2006-10-04 | 1,199 | 1,199 | 1,198 | 1,199 | 4,000 | 1,199 |
| 2006-10-03 | 1,234 | 1,234 | 1,197 | 1,198 | 13,000 | 1,198 |
| 2006-10-02 | 1,215 | 1,235 | 1,215 | 1,235 | 5,000 | 1,235 |
| 2006-09-29 | 1,223 | 1,235 | 1,222 | 1,235 | 4,000 | 1,235 |
| 2006-09-28 | 1,268 | 1,268 | 1,222 | 1,232 | 7,000 | 1,232 |
| 2006-09-27 | 1,220 | 1,280 | 1,220 | 1,270 | 7,000 | 1,270 |
| 2006-09-26 | 1,220 | 1,220 | 1,211 | 1,220 | 6,000 | 1,220 |
| 2006-09-25 | 1,266 | 1,266 | 1,218 | 1,219 | 8,000 | 1,219 |
| 2006-09-22 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,230 |
| 2006-09-21 | 1,201 | 1,201 | 1,191 | 1,195 | 9,000 | 1,195 |
| 2006-09-20 | 1,219 | 1,219 | 1,215 | 1,215 | 9,000 | 1,215 |
| 2006-09-19 | 1,210 | 1,230 | 1,210 | 1,220 | 15,000 | 1,220 |
| 2006-09-15 | 1,225 | 1,225 | 1,224 | 1,224 | 4,000 | 1,224 |
| 2006-09-14 | 1,230 | 1,244 | 1,225 | 1,234 | 5,000 | 1,234 |
| 2006-09-13 | 1,244 | 1,248 | 1,235 | 1,235 | 4,000 | 1,235 |
| 2006-09-12 | 1,235 | 1,235 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2006-09-11 | 1,245 | 1,245 | 1,231 | 1,235 | 6,000 | 1,235 |
| 2006-09-08 | 1,276 | 1,276 | 1,250 | 1,260 | 42,000 | 1,260 |
| 2006-09-07 | 1,247 | 1,276 | 1,247 | 1,276 | 5,000 | 1,276 |
| 2006-09-06 | 1,275 | 1,277 | 1,267 | 1,267 | 9,000 | 1,267 |
| 2006-09-05 | 1,255 | 1,275 | 1,255 | 1,275 | 4,000 | 1,275 |
| 2006-09-04 | 1,233 | 1,253 | 1,233 | 1,238 | 7,000 | 1,238 |
| 2006-09-01 | 1,219 | 1,233 | 1,219 | 1,233 | 3,000 | 1,233 |
| 2006-08-31 | 1,210 | 1,219 | 1,210 | 1,219 | 5,000 | 1,219 |
| 2006-08-30 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2006-08-29 | 1,216 | 1,240 | 1,215 | 1,240 | 6,000 | 1,240 |
| 2006-08-28 | 1,251 | 1,251 | 1,231 | 1,231 | 7,000 | 1,231 |
| 2006-08-25 | 1,251 | 1,291 | 1,251 | 1,291 | 12,000 | 1,291 |
| 2006-08-24 | 1,241 | 1,242 | 1,220 | 1,242 | 13,000 | 1,242 |
| 2006-08-23 | 1,223 | 1,243 | 1,223 | 1,238 | 9,000 | 1,238 |
| 2006-08-22 | 1,220 | 1,239 | 1,220 | 1,239 | 10,000 | 1,239 |
| 2006-08-21 | 1,221 | 1,230 | 1,210 | 1,220 | 5,000 | 1,220 |
| 2006-08-18 | 1,223 | 1,223 | 1,200 | 1,221 | 19,000 | 1,221 |
| 2006-08-17 | 1,205 | 1,207 | 1,205 | 1,206 | 8,000 | 1,206 |
| 2006-08-16 | 1,223 | 1,223 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2006-08-15 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 | 1,215 |
| 2006-08-14 | 1,220 | 1,220 | 1,205 | 1,214 | 7,000 | 1,214 |
| 2006-08-11 | 1,215 | 1,238 | 1,215 | 1,223 | 14,000 | 1,223 |
| 2006-08-10 | 1,223 | 1,243 | 1,223 | 1,234 | 5,000 | 1,234 |
| 2006-08-09 | 1,230 | 1,243 | 1,230 | 1,242 | 5,000 | 1,242 |
| 2006-08-08 | 1,244 | 1,250 | 1,244 | 1,250 | 2,000 | 1,250 |
| 2006-08-07 | 1,255 | 1,264 | 1,255 | 1,264 | 8,000 | 1,264 |
| 2006-08-04 | 1,245 | 1,250 | 1,226 | 1,244 | 13,000 | 1,244 |
| 2006-08-03 | 1,229 | 1,238 | 1,225 | 1,238 | 18,000 | 1,238 |
| 2006-08-02 | 1,260 | 1,260 | 1,227 | 1,240 | 17,000 | 1,240 |
| 2006-08-01 | 1,281 | 1,284 | 1,221 | 1,246 | 9,000 | 1,246 |
| 2006-07-31 | 1,203 | 1,230 | 1,203 | 1,220 | 12,000 | 1,220 |
| 2006-07-28 | 1,220 | 1,240 | 1,220 | 1,223 | 4,000 | 1,223 |
| 2006-07-27 | 1,220 | 1,225 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2006-07-26 | 1,256 | 1,256 | 1,223 | 1,226 | 7,000 | 1,226 |
| 2006-07-25 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 | 1,220 |
| 2006-07-24 | 1,241 | 1,241 | 1,218 | 1,236 | 6,000 | 1,236 |
| 2006-07-21 | 1,278 | 1,278 | 1,221 | 1,221 | 14,000 | 1,221 |
| 2006-07-20 | 1,260 | 1,277 | 1,236 | 1,241 | 11,000 | 1,241 |
| 2006-07-19 | 1,190 | 1,244 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2006-07-18 | 1,198 | 1,201 | 1,193 | 1,201 | 5,000 | 1,201 |
| 2006-07-14 | 1,195 | 1,198 | 1,195 | 1,198 | 9,000 | 1,198 |
| 2006-07-13 | 1,199 | 1,199 | 1,195 | 1,195 | 10,000 | 1,195 |
| 2006-07-12 | 1,234 | 1,234 | 1,207 | 1,207 | 8,000 | 1,207 |
| 2006-07-11 | 1,260 | 1,260 | 1,212 | 1,214 | 15,000 | 1,214 |
| 2006-07-10 | 1,233 | 1,233 | 1,202 | 1,226 | 8,000 | 1,226 |
| 2006-07-07 | 1,222 | 1,242 | 1,222 | 1,235 | 10,000 | 1,235 |
| 2006-07-06 | 1,203 | 1,204 | 1,201 | 1,202 | 8,000 | 1,202 |
| 2006-07-05 | 1,224 | 1,256 | 1,200 | 1,204 | 13,000 | 1,204 |
| 2006-07-04 | 1,220 | 1,276 | 1,220 | 1,224 | 12,000 | 1,224 |
| 2006-07-03 | 1,150 | 1,200 | 1,150 | 1,180 | 20,000 | 1,180 |
| 2006-06-30 | 1,104 | 1,139 | 1,104 | 1,134 | 18,000 | 1,134 |
| 2006-06-29 | 1,110 | 1,110 | 1,098 | 1,098 | 44,000 | 1,098 |
| 2006-06-28 | 1,150 | 1,150 | 1,119 | 1,130 | 21,000 | 1,130 |
| 2006-06-27 | 1,142 | 1,142 | 1,141 | 1,142 | 6,000 | 1,142 |
| 2006-06-26 | 1,131 | 1,141 | 1,130 | 1,141 | 31,000 | 1,141 |
| 2006-06-23 | 1,156 | 1,156 | 1,134 | 1,151 | 8,000 | 1,151 |
| 2006-06-22 | 1,174 | 1,200 | 1,170 | 1,189 | 12,000 | 1,189 |
| 2006-06-21 | 1,150 | 1,173 | 1,150 | 1,173 | 9,000 | 1,173 |
| 2006-06-20 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 1,170 |
| 2006-06-19 | 1,167 | 1,167 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2006-06-16 | 1,154 | 1,199 | 1,140 | 1,187 | 10,000 | 1,187 |
| 2006-06-15 | 1,080 | 1,114 | 1,061 | 1,114 | 33,000 | 1,114 |
| 2006-06-14 | 1,100 | 1,100 | 1,041 | 1,080 | 33,000 | 1,080 |
| 2006-06-13 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 | 1,120 |
| 2006-06-12 | 1,175 | 1,175 | 1,138 | 1,150 | 15,000 | 1,150 |
| 2006-06-09 | 1,120 | 1,165 | 1,120 | 1,152 | 31,000 | 1,152 |
| 2006-06-08 | 1,205 | 1,207 | 1,192 | 1,200 | 53,000 | 1,200 |
| 2006-06-07 | 1,229 | 1,234 | 1,220 | 1,225 | 51,000 | 1,225 |
| 2006-06-06 | 1,208 | 1,208 | 1,201 | 1,205 | 7,000 | 1,205 |
| 2006-06-05 | 1,223 | 1,223 | 1,201 | 1,208 | 13,000 | 1,208 |
| 2006-06-02 | 1,201 | 1,226 | 1,150 | 1,223 | 38,000 | 1,223 |
| 2006-06-01 | 1,188 | 1,220 | 1,188 | 1,218 | 10,000 | 1,218 |
| 2006-05-31 | 1,188 | 1,188 | 1,138 | 1,170 | 21,000 | 1,170 |
| 2006-05-30 | 1,190 | 1,207 | 1,160 | 1,188 | 23,000 | 1,188 |
| 2006-05-29 | 1,215 | 1,215 | 1,193 | 1,193 | 54,000 | 1,193 |
| 2006-05-26 | 1,315 | 1,315 | 1,193 | 1,210 | 88,000 | 1,210 |
| 2006-05-25 | 1,365 | 1,365 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2006-05-24 | 1,312 | 1,349 | 1,311 | 1,325 | 24,000 | 1,325 |
| 2006-05-23 | 1,371 | 1,371 | 1,340 | 1,352 | 31,000 | 1,352 |
| 2006-05-22 | 1,369 | 1,369 | 1,330 | 1,331 | 47,000 | 1,331 |
| 2006-05-19 | 1,440 | 1,459 | 1,378 | 1,409 | 61,000 | 1,409 |
| 2006-05-18 | 1,420 | 1,430 | 1,416 | 1,420 | 29,000 | 1,420 |
| 2006-05-17 | 1,450 | 1,451 | 1,423 | 1,430 | 54,000 | 1,430 |
| 2006-05-16 | 1,421 | 1,435 | 1,419 | 1,420 | 77,000 | 1,420 |
| 2006-05-15 | 1,440 | 1,479 | 1,420 | 1,420 | 42,000 | 1,420 |
| 2006-05-12 | 1,410 | 1,435 | 1,410 | 1,420 | 15,000 | 1,420 |
| 2006-05-11 | 1,432 | 1,440 | 1,410 | 1,410 | 21,000 | 1,410 |
| 2006-05-10 | 1,411 | 1,412 | 1,410 | 1,412 | 6,000 | 1,412 |
| 2006-05-09 | 1,434 | 1,445 | 1,429 | 1,431 | 49,000 | 1,431 |
| 2006-05-08 | 1,428 | 1,440 | 1,428 | 1,430 | 32,000 | 1,430 |
| 2006-05-02 | 1,371 | 1,400 | 1,371 | 1,400 | 7,000 | 1,400 |
| 2006-05-01 | 1,385 | 1,395 | 1,369 | 1,369 | 13,000 | 1,369 |
| 2006-04-28 | 1,423 | 1,425 | 1,416 | 1,425 | 21,000 | 1,425 |
| 2006-04-27 | 1,409 | 1,429 | 1,395 | 1,423 | 22,000 | 1,423 |
| 2006-04-26 | 1,429 | 1,430 | 1,429 | 1,429 | 27,000 | 1,429 |
| 2006-04-25 | 1,378 | 1,409 | 1,378 | 1,392 | 13,000 | 1,392 |
| 2006-04-24 | 1,408 | 1,417 | 1,395 | 1,395 | 26,000 | 1,395 |
| 2006-04-21 | 1,405 | 1,430 | 1,400 | 1,408 | 32,000 | 1,408 |
| 2006-04-20 | 1,437 | 1,437 | 1,391 | 1,425 | 44,000 | 1,425 |
| 2006-04-19 | 1,415 | 1,415 | 1,391 | 1,400 | 15,000 | 1,400 |
| 2006-04-18 | 1,390 | 1,415 | 1,381 | 1,415 | 15,000 | 1,415 |
| 2006-04-17 | 1,396 | 1,396 | 1,388 | 1,390 | 17,000 | 1,390 |
| 2006-04-14 | 1,391 | 1,415 | 1,381 | 1,415 | 80,000 | 1,415 |
| 2006-04-13 | 1,379 | 1,390 | 1,371 | 1,380 | 20,000 | 1,380 |
| 2006-04-12 | 1,380 | 1,389 | 1,368 | 1,371 | 43,000 | 1,371 |
| 2006-04-11 | 1,384 | 1,388 | 1,372 | 1,381 | 17,000 | 1,381 |
| 2006-04-10 | 1,350 | 1,385 | 1,350 | 1,385 | 27,000 | 1,385 |
| 2006-04-07 | 1,358 | 1,368 | 1,342 | 1,368 | 24,000 | 1,368 |
| 2006-04-06 | 1,352 | 1,379 | 1,337 | 1,358 | 62,000 | 1,358 |
| 2006-04-05 | 1,377 | 1,377 | 1,343 | 1,372 | 31,000 | 1,372 |
| 2006-04-04 | 1,398 | 1,398 | 1,364 | 1,375 | 18,000 | 1,375 |
| 2006-04-03 | 1,388 | 1,399 | 1,360 | 1,397 | 42,000 | 1,397 |
| 2006-03-31 | 1,360 | 1,390 | 1,345 | 1,390 | 24,000 | 1,390 |
| 2006-03-30 | 1,374 | 1,400 | 1,359 | 1,359 | 39,000 | 1,359 |
| 2006-03-29 | 1,374 | 1,374 | 1,354 | 1,374 | 5,000 | 1,374 |
| 2006-03-28 | 1,360 | 1,375 | 1,331 | 1,370 | 15,000 | 1,370 |
| 2006-03-27 | 1,390 | 1,390 | 1,355 | 1,385 | 43,000 | 1,385 |
| 2006-03-24 | 1,370 | 1,380 | 1,350 | 1,366 | 47,000 | 1,366 |
| 2006-03-23 | 1,338 | 1,338 | 1,330 | 1,330 | 9,000 | 1,330 |
| 2006-03-22 | 1,357 | 1,357 | 1,337 | 1,340 | 6,000 | 1,340 |
| 2006-03-20 | 1,360 | 1,360 | 1,341 | 1,357 | 14,000 | 1,357 |
| 2006-03-17 | 1,350 | 1,353 | 1,330 | 1,330 | 44,000 | 1,330 |
| 2006-03-16 | 1,355 | 1,370 | 1,353 | 1,353 | 9,000 | 1,353 |
| 2006-03-15 | 1,350 | 1,369 | 1,350 | 1,350 | 19,000 | 1,350 |
| 2006-03-14 | 1,351 | 1,357 | 1,350 | 1,351 | 20,000 | 1,351 |
| 2006-03-13 | 1,359 | 1,360 | 1,320 | 1,320 | 15,000 | 1,320 |
| 2006-03-10 | 1,351 | 1,359 | 1,320 | 1,359 | 35,000 | 1,359 |
| 2006-03-09 | 1,260 | 1,299 | 1,245 | 1,299 | 22,000 | 1,299 |
| 2006-03-08 | 1,308 | 1,308 | 1,251 | 1,280 | 19,000 | 1,280 |
| 2006-03-07 | 1,330 | 1,330 | 1,328 | 1,328 | 5,000 | 1,328 |
| 2006-03-06 | 1,325 | 1,339 | 1,305 | 1,339 | 21,000 | 1,339 |
| 2006-03-03 | 1,301 | 1,345 | 1,300 | 1,327 | 33,000 | 1,327 |
| 2006-03-02 | 1,341 | 1,351 | 1,341 | 1,350 | 17,000 | 1,350 |
| 2006-03-01 | 1,350 | 1,357 | 1,350 | 1,350 | 17,000 | 1,350 |
| 2006-02-28 | 1,331 | 1,366 | 1,331 | 1,360 | 28,000 | 1,360 |
| 2006-02-27 | 1,338 | 1,359 | 1,330 | 1,330 | 41,000 | 1,330 |
| 2006-02-24 | 1,341 | 1,341 | 1,330 | 1,338 | 32,000 | 1,338 |
| 2006-02-23 | 1,302 | 1,325 | 1,300 | 1,325 | 12,000 | 1,325 |
| 2006-02-22 | 1,302 | 1,330 | 1,300 | 1,301 | 11,000 | 1,301 |
| 2006-02-21 | 1,260 | 1,340 | 1,260 | 1,286 | 17,000 | 1,286 |
| 2006-02-20 | 1,369 | 1,369 | 1,300 | 1,300 | 19,000 | 1,300 |
| 2006-02-17 | 1,350 | 1,359 | 1,329 | 1,330 | 29,000 | 1,330 |
| 2006-02-16 | 1,329 | 1,330 | 1,316 | 1,330 | 8,000 | 1,330 |
| 2006-02-15 | 1,347 | 1,347 | 1,329 | 1,329 | 25,000 | 1,329 |
| 2006-02-14 | 1,367 | 1,368 | 1,328 | 1,347 | 14,000 | 1,347 |
| 2006-02-13 | 1,387 | 1,419 | 1,330 | 1,348 | 13,000 | 1,348 |
| 2006-02-10 | 1,387 | 1,400 | 1,383 | 1,387 | 19,000 | 1,387 |
| 2006-02-09 | 1,381 | 1,400 | 1,381 | 1,386 | 13,000 | 1,386 |
| 2006-02-08 | 1,399 | 1,400 | 1,380 | 1,380 | 13,000 | 1,380 |
| 2006-02-07 | 1,420 | 1,420 | 1,404 | 1,404 | 4,000 | 1,404 |
| 2006-02-06 | 1,416 | 1,419 | 1,399 | 1,419 | 9,000 | 1,419 |
| 2006-02-03 | 1,420 | 1,420 | 1,416 | 1,416 | 6,000 | 1,416 |
| 2006-02-02 | 1,400 | 1,420 | 1,395 | 1,420 | 43,000 | 1,420 |
| 2006-02-01 | 1,400 | 1,410 | 1,400 | 1,400 | 19,000 | 1,400 |
| 2006-01-31 | 1,378 | 1,410 | 1,370 | 1,409 | 23,000 | 1,409 |
| 2006-01-30 | 1,394 | 1,411 | 1,376 | 1,377 | 38,000 | 1,377 |
| 2006-01-27 | 1,369 | 1,403 | 1,369 | 1,393 | 29,000 | 1,393 |
| 2006-01-26 | 1,335 | 1,370 | 1,335 | 1,369 | 22,000 | 1,369 |
| 2006-01-25 | 1,365 | 1,365 | 1,311 | 1,335 | 33,000 | 1,335 |
| 2006-01-24 | 1,332 | 1,376 | 1,332 | 1,345 | 18,000 | 1,345 |
| 2006-01-23 | 1,338 | 1,350 | 1,320 | 1,331 | 50,000 | 1,331 |
| 2006-01-20 | 1,357 | 1,357 | 1,317 | 1,318 | 37,000 | 1,318 |
| 2006-01-19 | 1,365 | 1,370 | 1,307 | 1,354 | 53,000 | 1,354 |
| 2006-01-18 | 1,360 | 1,388 | 1,325 | 1,365 | 39,000 | 1,365 |
| 2006-01-17 | 1,401 | 1,450 | 1,361 | 1,435 | 64,000 | 1,435 |
| 2006-01-16 | 1,399 | 1,421 | 1,380 | 1,420 | 14,000 | 1,420 |
| 2006-01-13 | 1,378 | 1,460 | 1,360 | 1,429 | 56,000 | 1,429 |
| 2006-01-12 | 1,356 | 1,440 | 1,356 | 1,418 | 68,000 | 1,418 |
| 2006-01-11 | 1,378 | 1,378 | 1,357 | 1,373 | 15,000 | 1,373 |
| 2006-01-10 | 1,388 | 1,401 | 1,337 | 1,357 | 30,000 | 1,357 |
| 2006-01-06 | 1,341 | 1,391 | 1,330 | 1,388 | 47,000 | 1,388 |
| 2006-01-05 | 1,382 | 1,382 | 1,335 | 1,343 | 59,000 | 1,343 |
| 2006-01-04 | 1,430 | 1,430 | 1,380 | 1,380 | 8,000 | 1,380 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
