6376 日機装(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 | 927 | 927 | 906 | 919 | 80,000 | 919 |
| 2006-12-28 | 923 | 925 | 919 | 922 | 140,000 | 922 |
| 2006-12-27 | 923 | 937 | 921 | 929 | 120,000 | 929 |
| 2006-12-26 | 921 | 929 | 918 | 929 | 159,000 | 929 |
| 2006-12-25 | 920 | 929 | 912 | 920 | 229,000 | 920 |
| 2006-12-22 | 918 | 919 | 907 | 917 | 177,000 | 917 |
| 2006-12-21 | 912 | 919 | 912 | 918 | 197,000 | 918 |
| 2006-12-20 | 919 | 919 | 910 | 915 | 206,000 | 915 |
| 2006-12-19 | 915 | 923 | 908 | 914 | 194,000 | 914 |
| 2006-12-18 | 937 | 938 | 924 | 925 | 228,000 | 925 |
| 2006-12-15 | 935 | 942 | 934 | 936 | 189,000 | 936 |
| 2006-12-14 | 930 | 938 | 924 | 935 | 296,000 | 935 |
| 2006-12-13 | 907 | 922 | 906 | 922 | 311,000 | 922 |
| 2006-12-12 | 903 | 907 | 903 | 904 | 220,000 | 904 |
| 2006-12-11 | 896 | 905 | 875 | 903 | 365,000 | 903 |
| 2006-12-08 | 897 | 905 | 891 | 896 | 341,000 | 896 |
| 2006-12-07 | 898 | 905 | 898 | 899 | 322,000 | 899 |
| 2006-12-06 | 899 | 908 | 896 | 897 | 364,000 | 897 |
| 2006-12-05 | 910 | 910 | 896 | 896 | 264,000 | 896 |
| 2006-12-04 | 897 | 900 | 893 | 900 | 355,000 | 900 |
| 2006-12-01 | 896 | 898 | 892 | 897 | 265,000 | 897 |
| 2006-11-30 | 891 | 896 | 888 | 891 | 407,000 | 891 |
| 2006-11-29 | 897 | 897 | 881 | 888 | 673,000 | 888 |
| 2006-11-28 | 841 | 860 | 834 | 857 | 474,000 | 857 |
| 2006-11-27 | 838 | 845 | 837 | 841 | 336,000 | 841 |
| 2006-11-24 | 829 | 838 | 820 | 837 | 423,000 | 837 |
| 2006-11-22 | 801 | 821 | 800 | 819 | 604,000 | 819 |
| 2006-11-21 | 820 | 825 | 797 | 801 | 553,000 | 801 |
| 2006-11-20 | 846 | 851 | 816 | 819 | 438,000 | 819 |
| 2006-11-17 | 850 | 855 | 846 | 846 | 406,000 | 846 |
| 2006-11-16 | 850 | 856 | 846 | 848 | 487,000 | 848 |
| 2006-11-15 | 876 | 877 | 831 | 843 | 1,350,000 | 843 |
| 2006-11-14 | 856 | 892 | 856 | 877 | 601,000 | 877 |
| 2006-11-13 | 870 | 873 | 856 | 856 | 376,000 | 856 |
| 2006-11-10 | 877 | 877 | 867 | 870 | 382,000 | 870 |
| 2006-11-09 | 888 | 891 | 862 | 877 | 529,000 | 877 |
| 2006-11-08 | 919 | 922 | 886 | 888 | 460,000 | 888 |
| 2006-11-07 | 939 | 939 | 915 | 917 | 737,000 | 917 |
| 2006-11-06 | 960 | 961 | 931 | 934 | 1,116,000 | 934 |
| 2006-11-02 | 1,000 | 1,029 | 999 | 1,015 | 302,000 | 1,015 |
| 2006-11-01 | 1,000 | 1,004 | 990 | 1,002 | 286,000 | 1,002 |
| 2006-10-31 | 1,000 | 1,028 | 998 | 1,004 | 313,000 | 1,004 |
| 2006-10-30 | 1,031 | 1,039 | 1,005 | 1,005 | 271,000 | 1,005 |
| 2006-10-27 | 1,033 | 1,047 | 1,027 | 1,032 | 217,000 | 1,032 |
| 2006-10-26 | 1,040 | 1,041 | 1,031 | 1,032 | 241,000 | 1,032 |
| 2006-10-25 | 1,049 | 1,057 | 1,045 | 1,045 | 179,000 | 1,045 |
| 2006-10-24 | 1,056 | 1,063 | 1,044 | 1,045 | 221,000 | 1,045 |
| 2006-10-23 | 1,054 | 1,065 | 1,054 | 1,059 | 142,000 | 1,059 |
| 2006-10-20 | 1,066 | 1,066 | 1,035 | 1,049 | 298,000 | 1,049 |
| 2006-10-19 | 1,080 | 1,085 | 1,071 | 1,072 | 186,000 | 1,072 |
| 2006-10-18 | 1,076 | 1,090 | 1,055 | 1,068 | 224,000 | 1,068 |
| 2006-10-17 | 1,068 | 1,075 | 1,055 | 1,069 | 201,000 | 1,069 |
| 2006-10-16 | 1,057 | 1,087 | 1,055 | 1,061 | 184,000 | 1,061 |
| 2006-10-13 | 1,035 | 1,049 | 1,029 | 1,044 | 214,000 | 1,044 |
| 2006-10-12 | 1,038 | 1,059 | 1,025 | 1,035 | 203,000 | 1,035 |
| 2006-10-11 | 1,084 | 1,093 | 1,034 | 1,042 | 219,000 | 1,042 |
| 2006-10-10 | 1,087 | 1,100 | 1,079 | 1,082 | 171,000 | 1,082 |
| 2006-10-06 | 1,111 | 1,116 | 1,085 | 1,101 | 137,000 | 1,101 |
| 2006-10-05 | 1,129 | 1,135 | 1,106 | 1,120 | 123,000 | 1,120 |
| 2006-10-04 | 1,151 | 1,153 | 1,105 | 1,109 | 157,000 | 1,109 |
| 2006-10-03 | 1,137 | 1,153 | 1,136 | 1,145 | 285,000 | 1,145 |
| 2006-10-02 | 1,128 | 1,148 | 1,120 | 1,142 | 175,000 | 1,142 |
| 2006-09-29 | 1,111 | 1,136 | 1,111 | 1,114 | 141,000 | 1,114 |
| 2006-09-28 | 1,106 | 1,120 | 1,094 | 1,106 | 118,000 | 1,106 |
| 2006-09-27 | 1,082 | 1,097 | 1,078 | 1,097 | 140,000 | 1,097 |
| 2006-09-26 | 1,092 | 1,092 | 1,072 | 1,073 | 144,000 | 1,073 |
| 2006-09-25 | 1,073 | 1,094 | 1,073 | 1,089 | 264,000 | 1,089 |
| 2006-09-22 | 1,115 | 1,124 | 1,107 | 1,113 | 76,000 | 1,113 |
| 2006-09-21 | 1,125 | 1,134 | 1,110 | 1,119 | 251,000 | 1,119 |
| 2006-09-20 | 1,135 | 1,142 | 1,100 | 1,105 | 314,000 | 1,105 |
| 2006-09-19 | 1,132 | 1,160 | 1,118 | 1,132 | 255,000 | 1,132 |
| 2006-09-15 | 1,156 | 1,170 | 1,128 | 1,135 | 163,000 | 1,135 |
| 2006-09-14 | 1,155 | 1,180 | 1,150 | 1,157 | 189,000 | 1,157 |
| 2006-09-13 | 1,171 | 1,188 | 1,153 | 1,153 | 229,000 | 1,153 |
| 2006-09-12 | 1,187 | 1,187 | 1,162 | 1,162 | 167,000 | 1,162 |
| 2006-09-11 | 1,213 | 1,219 | 1,186 | 1,188 | 295,000 | 1,188 |
| 2006-09-08 | 1,196 | 1,205 | 1,193 | 1,205 | 204,000 | 1,205 |
| 2006-09-07 | 1,195 | 1,206 | 1,177 | 1,201 | 236,000 | 1,201 |
| 2006-09-06 | 1,220 | 1,230 | 1,194 | 1,196 | 339,000 | 1,196 |
| 2006-09-05 | 1,228 | 1,230 | 1,211 | 1,219 | 253,000 | 1,219 |
| 2006-09-04 | 1,217 | 1,231 | 1,216 | 1,227 | 121,000 | 1,227 |
| 2006-09-01 | 1,200 | 1,229 | 1,190 | 1,213 | 154,000 | 1,213 |
| 2006-08-31 | 1,206 | 1,220 | 1,203 | 1,208 | 239,000 | 1,208 |
| 2006-08-30 | 1,220 | 1,230 | 1,199 | 1,206 | 123,000 | 1,206 |
| 2006-08-29 | 1,230 | 1,240 | 1,214 | 1,220 | 188,000 | 1,220 |
| 2006-08-28 | 1,250 | 1,256 | 1,212 | 1,212 | 211,000 | 1,212 |
| 2006-08-25 | 1,228 | 1,247 | 1,220 | 1,240 | 169,000 | 1,240 |
| 2006-08-24 | 1,223 | 1,231 | 1,208 | 1,210 | 260,000 | 1,210 |
| 2006-08-23 | 1,234 | 1,240 | 1,233 | 1,233 | 110,000 | 1,233 |
| 2006-08-22 | 1,252 | 1,253 | 1,232 | 1,243 | 141,000 | 1,243 |
| 2006-08-21 | 1,264 | 1,274 | 1,245 | 1,246 | 146,000 | 1,246 |
| 2006-08-18 | 1,271 | 1,283 | 1,260 | 1,267 | 365,000 | 1,267 |
| 2006-08-17 | 1,230 | 1,285 | 1,229 | 1,277 | 736,000 | 1,277 |
| 2006-08-16 | 1,222 | 1,225 | 1,213 | 1,223 | 176,000 | 1,223 |
| 2006-08-15 | 1,200 | 1,211 | 1,195 | 1,211 | 151,000 | 1,211 |
| 2006-08-14 | 1,199 | 1,199 | 1,175 | 1,192 | 102,000 | 1,192 |
| 2006-08-11 | 1,197 | 1,207 | 1,190 | 1,190 | 150,000 | 1,190 |
| 2006-08-10 | 1,181 | 1,200 | 1,173 | 1,198 | 253,000 | 1,198 |
| 2006-08-09 | 1,159 | 1,180 | 1,150 | 1,180 | 209,000 | 1,180 |
| 2006-08-08 | 1,155 | 1,183 | 1,146 | 1,161 | 220,000 | 1,161 |
| 2006-08-07 | 1,180 | 1,180 | 1,152 | 1,152 | 200,000 | 1,152 |
| 2006-08-04 | 1,174 | 1,186 | 1,165 | 1,175 | 456,000 | 1,175 |
| 2006-08-03 | 1,200 | 1,200 | 1,150 | 1,168 | 821,000 | 1,168 |
| 2006-08-02 | 1,239 | 1,240 | 1,186 | 1,201 | 926,000 | 1,201 |
| 2006-08-01 | 1,285 | 1,317 | 1,270 | 1,299 | 545,000 | 1,299 |
| 2006-07-31 | 1,260 | 1,299 | 1,260 | 1,283 | 351,000 | 1,283 |
| 2006-07-28 | 1,224 | 1,253 | 1,220 | 1,251 | 238,000 | 1,251 |
| 2006-07-27 | 1,212 | 1,225 | 1,202 | 1,220 | 180,000 | 1,220 |
| 2006-07-26 | 1,220 | 1,232 | 1,205 | 1,212 | 176,000 | 1,212 |
| 2006-07-25 | 1,210 | 1,230 | 1,208 | 1,214 | 182,000 | 1,214 |
| 2006-07-24 | 1,215 | 1,215 | 1,180 | 1,196 | 161,000 | 1,196 |
| 2006-07-21 | 1,183 | 1,229 | 1,183 | 1,212 | 314,000 | 1,212 |
| 2006-07-20 | 1,200 | 1,200 | 1,171 | 1,184 | 169,000 | 1,184 |
| 2006-07-19 | 1,128 | 1,152 | 1,125 | 1,141 | 179,000 | 1,141 |
| 2006-07-18 | 1,176 | 1,176 | 1,128 | 1,131 | 290,000 | 1,131 |
| 2006-07-14 | 1,172 | 1,195 | 1,152 | 1,167 | 407,000 | 1,167 |
| 2006-07-13 | 1,232 | 1,240 | 1,203 | 1,207 | 202,000 | 1,207 |
| 2006-07-12 | 1,265 | 1,265 | 1,225 | 1,238 | 185,000 | 1,238 |
| 2006-07-11 | 1,291 | 1,295 | 1,254 | 1,265 | 112,000 | 1,265 |
| 2006-07-10 | 1,246 | 1,282 | 1,244 | 1,281 | 161,000 | 1,281 |
| 2006-07-07 | 1,275 | 1,284 | 1,263 | 1,272 | 164,000 | 1,272 |
| 2006-07-06 | 1,280 | 1,288 | 1,267 | 1,280 | 163,000 | 1,280 |
| 2006-07-05 | 1,300 | 1,310 | 1,284 | 1,289 | 271,000 | 1,289 |
| 2006-07-04 | 1,322 | 1,329 | 1,310 | 1,319 | 315,000 | 1,319 |
| 2006-07-03 | 1,311 | 1,348 | 1,306 | 1,324 | 315,000 | 1,324 |
| 2006-06-30 | 1,324 | 1,350 | 1,320 | 1,320 | 681,000 | 1,320 |
| 2006-06-29 | 1,308 | 1,325 | 1,300 | 1,314 | 597,000 | 1,314 |
| 2006-06-28 | 1,278 | 1,290 | 1,260 | 1,278 | 432,000 | 1,278 |
| 2006-06-27 | 1,280 | 1,299 | 1,277 | 1,291 | 684,000 | 1,291 |
| 2006-06-26 | 1,219 | 1,269 | 1,217 | 1,266 | 591,000 | 1,266 |
| 2006-06-23 | 1,230 | 1,238 | 1,221 | 1,233 | 154,000 | 1,233 |
| 2006-06-22 | 1,220 | 1,239 | 1,211 | 1,238 | 275,000 | 1,238 |
| 2006-06-21 | 1,233 | 1,233 | 1,190 | 1,208 | 255,000 | 1,208 |
| 2006-06-20 | 1,206 | 1,239 | 1,205 | 1,226 | 282,000 | 1,226 |
| 2006-06-19 | 1,200 | 1,220 | 1,181 | 1,219 | 223,000 | 1,219 |
| 2006-06-16 | 1,180 | 1,208 | 1,177 | 1,204 | 235,000 | 1,204 |
| 2006-06-15 | 1,143 | 1,180 | 1,143 | 1,164 | 204,000 | 1,164 |
| 2006-06-14 | 1,116 | 1,139 | 1,104 | 1,130 | 262,000 | 1,130 |
| 2006-06-13 | 1,134 | 1,134 | 1,116 | 1,122 | 349,000 | 1,122 |
| 2006-06-12 | 1,120 | 1,146 | 1,112 | 1,139 | 135,000 | 1,139 |
| 2006-06-09 | 1,100 | 1,149 | 1,095 | 1,135 | 384,000 | 1,135 |
| 2006-06-08 | 1,145 | 1,145 | 1,103 | 1,111 | 346,000 | 1,111 |
| 2006-06-07 | 1,188 | 1,198 | 1,150 | 1,157 | 255,000 | 1,157 |
| 2006-06-06 | 1,191 | 1,200 | 1,180 | 1,187 | 306,000 | 1,187 |
| 2006-06-05 | 1,215 | 1,236 | 1,200 | 1,208 | 398,000 | 1,208 |
| 2006-06-02 | 1,183 | 1,208 | 1,160 | 1,208 | 687,000 | 1,208 |
| 2006-06-01 | 1,200 | 1,211 | 1,186 | 1,190 | 287,000 | 1,190 |
| 2006-05-31 | 1,190 | 1,197 | 1,183 | 1,196 | 259,000 | 1,196 |
| 2006-05-30 | 1,191 | 1,210 | 1,191 | 1,206 | 224,000 | 1,206 |
| 2006-05-29 | 1,209 | 1,215 | 1,184 | 1,206 | 262,000 | 1,206 |
| 2006-05-26 | 1,200 | 1,220 | 1,173 | 1,203 | 303,000 | 1,203 |
| 2006-05-25 | 1,161 | 1,200 | 1,161 | 1,199 | 536,000 | 1,199 |
| 2006-05-24 | 1,140 | 1,172 | 1,137 | 1,168 | 353,000 | 1,168 |
| 2006-05-23 | 1,162 | 1,181 | 1,147 | 1,150 | 339,000 | 1,150 |
| 2006-05-22 | 1,210 | 1,215 | 1,165 | 1,167 | 420,000 | 1,167 |
| 2006-05-19 | 1,183 | 1,207 | 1,179 | 1,206 | 439,000 | 1,206 |
| 2006-05-18 | 1,161 | 1,207 | 1,161 | 1,203 | 467,000 | 1,203 |
| 2006-05-17 | 1,183 | 1,215 | 1,181 | 1,201 | 501,000 | 1,201 |
| 2006-05-16 | 1,225 | 1,242 | 1,190 | 1,195 | 678,000 | 1,195 |
| 2006-05-15 | 1,238 | 1,250 | 1,225 | 1,239 | 688,000 | 1,239 |
| 2006-05-12 | 1,200 | 1,247 | 1,186 | 1,242 | 1,013,000 | 1,242 |
| 2006-05-11 | 1,185 | 1,220 | 1,184 | 1,211 | 1,204,000 | 1,211 |
| 2006-05-10 | 1,148 | 1,185 | 1,128 | 1,184 | 1,007,000 | 1,184 |
| 2006-05-09 | 1,156 | 1,183 | 1,153 | 1,156 | 700,000 | 1,156 |
| 2006-05-08 | 1,235 | 1,235 | 1,164 | 1,170 | 978,000 | 1,170 |
| 2006-05-02 | 1,140 | 1,215 | 1,140 | 1,208 | 2,272,000 | 1,208 |
| 2006-05-01 | 1,120 | 1,184 | 1,092 | 1,163 | 1,767,000 | 1,163 |
| 2006-04-28 | 1,082 | 1,164 | 1,066 | 1,142 | 4,594,000 | 1,142 |
| 2006-04-27 | 1,062 | 1,062 | 1,062 | 1,062 | 739,000 | 1,062 |
| 2006-04-26 | 955 | 966 | 950 | 962 | 96,000 | 962 |
| 2006-04-25 | 957 | 957 | 937 | 944 | 255,000 | 944 |
| 2006-04-24 | 970 | 971 | 940 | 956 | 155,000 | 956 |
| 2006-04-21 | 968 | 980 | 965 | 978 | 109,000 | 978 |
| 2006-04-20 | 983 | 983 | 969 | 974 | 99,000 | 974 |
| 2006-04-19 | 990 | 990 | 982 | 983 | 89,000 | 983 |
| 2006-04-18 | 982 | 989 | 974 | 982 | 146,000 | 982 |
| 2006-04-17 | 999 | 999 | 973 | 974 | 118,000 | 974 |
| 2006-04-14 | 993 | 995 | 984 | 989 | 169,000 | 989 |
| 2006-04-13 | 989 | 990 | 978 | 988 | 182,000 | 988 |
| 2006-04-12 | 989 | 989 | 969 | 971 | 171,000 | 971 |
| 2006-04-11 | 999 | 1,001 | 985 | 988 | 118,000 | 988 |
| 2006-04-10 | 997 | 1,000 | 993 | 996 | 143,000 | 996 |
| 2006-04-07 | 989 | 995 | 978 | 995 | 168,000 | 995 |
| 2006-04-06 | 973 | 989 | 973 | 983 | 234,000 | 983 |
| 2006-04-05 | 993 | 997 | 975 | 978 | 258,000 | 978 |
| 2006-04-04 | 994 | 1,005 | 989 | 994 | 220,000 | 994 |
| 2006-04-03 | 981 | 998 | 975 | 995 | 351,000 | 995 |
| 2006-03-31 | 1,014 | 1,014 | 981 | 991 | 357,000 | 991 |
| 2006-03-30 | 1,007 | 1,028 | 1,007 | 1,014 | 280,000 | 1,014 |
| 2006-03-29 | 1,000 | 1,014 | 997 | 1,007 | 156,000 | 1,007 |
| 2006-03-28 | 999 | 1,004 | 993 | 1,000 | 172,000 | 1,000 |
| 2006-03-27 | 1,000 | 1,005 | 980 | 1,004 | 165,000 | 1,004 |
| 2006-03-24 | 990 | 999 | 987 | 990 | 184,000 | 990 |
| 2006-03-23 | 1,001 | 1,007 | 989 | 989 | 211,000 | 989 |
| 2006-03-22 | 978 | 995 | 972 | 992 | 184,000 | 992 |
| 2006-03-20 | 965 | 979 | 958 | 974 | 243,000 | 974 |
| 2006-03-17 | 954 | 966 | 953 | 965 | 269,000 | 965 |
| 2006-03-16 | 940 | 965 | 940 | 952 | 277,000 | 952 |
| 2006-03-15 | 938 | 945 | 927 | 934 | 216,000 | 934 |
| 2006-03-14 | 939 | 960 | 936 | 938 | 208,000 | 938 |
| 2006-03-13 | 945 | 954 | 941 | 944 | 119,000 | 944 |
| 2006-03-10 | 888 | 921 | 888 | 915 | 240,000 | 915 |
| 2006-03-09 | 866 | 897 | 866 | 887 | 202,000 | 887 |
| 2006-03-08 | 900 | 901 | 855 | 862 | 467,000 | 862 |
| 2006-03-07 | 898 | 907 | 895 | 900 | 139,000 | 900 |
| 2006-03-06 | 921 | 921 | 901 | 908 | 145,000 | 908 |
| 2006-03-03 | 914 | 940 | 905 | 911 | 418,000 | 911 |
| 2006-03-02 | 904 | 916 | 904 | 913 | 220,000 | 913 |
| 2006-03-01 | 914 | 920 | 889 | 895 | 442,000 | 895 |
| 2006-02-28 | 949 | 950 | 921 | 933 | 224,000 | 933 |
| 2006-02-27 | 952 | 970 | 942 | 947 | 176,000 | 947 |
| 2006-02-24 | 911 | 929 | 906 | 922 | 137,000 | 922 |
| 2006-02-23 | 885 | 923 | 885 | 912 | 203,000 | 912 |
| 2006-02-22 | 885 | 901 | 870 | 884 | 246,000 | 884 |
| 2006-02-21 | 834 | 869 | 834 | 865 | 237,000 | 865 |
| 2006-02-20 | 895 | 896 | 819 | 833 | 769,000 | 833 |
| 2006-02-17 | 925 | 937 | 897 | 897 | 256,000 | 897 |
| 2006-02-16 | 940 | 949 | 922 | 925 | 202,000 | 925 |
| 2006-02-15 | 987 | 987 | 935 | 942 | 171,000 | 942 |
| 2006-02-14 | 926 | 960 | 923 | 956 | 183,000 | 956 |
| 2006-02-13 | 993 | 997 | 928 | 946 | 328,000 | 946 |
| 2006-02-10 | 990 | 1,000 | 981 | 983 | 133,000 | 983 |
| 2006-02-09 | 1,007 | 1,013 | 983 | 983 | 192,000 | 983 |
| 2006-02-08 | 1,012 | 1,020 | 987 | 1,006 | 213,000 | 1,006 |
| 2006-02-07 | 1,049 | 1,049 | 1,011 | 1,023 | 233,000 | 1,023 |
| 2006-02-06 | 1,046 | 1,058 | 1,032 | 1,055 | 220,000 | 1,055 |
| 2006-02-03 | 1,012 | 1,046 | 1,012 | 1,040 | 215,000 | 1,040 |
| 2006-02-02 | 1,011 | 1,030 | 1,007 | 1,022 | 236,000 | 1,022 |
| 2006-02-01 | 1,010 | 1,018 | 1,004 | 1,005 | 171,000 | 1,005 |
| 2006-01-31 | 1,005 | 1,018 | 1,002 | 1,006 | 115,000 | 1,006 |
| 2006-01-30 | 1,006 | 1,024 | 1,000 | 1,003 | 199,000 | 1,003 |
| 2006-01-27 | 980 | 1,008 | 977 | 1,008 | 159,000 | 1,008 |
| 2006-01-26 | 976 | 984 | 966 | 970 | 122,000 | 970 |
| 2006-01-25 | 960 | 988 | 955 | 975 | 74,000 | 975 |
| 2006-01-24 | 937 | 966 | 936 | 957 | 189,000 | 957 |
| 2006-01-23 | 930 | 960 | 930 | 947 | 221,000 | 947 |
| 2006-01-20 | 989 | 1,010 | 980 | 990 | 261,000 | 990 |
| 2006-01-19 | 906 | 980 | 906 | 979 | 417,000 | 979 |
| 2006-01-18 | 984 | 985 | 910 | 926 | 374,000 | 926 |
| 2006-01-17 | 989 | 1,026 | 989 | 996 | 190,000 | 996 |
| 2006-01-16 | 1,038 | 1,043 | 1,025 | 1,039 | 143,000 | 1,039 |
| 2006-01-13 | 1,040 | 1,043 | 1,031 | 1,039 | 145,000 | 1,039 |
| 2006-01-12 | 1,035 | 1,050 | 1,035 | 1,048 | 138,000 | 1,048 |
| 2006-01-11 | 1,050 | 1,056 | 1,030 | 1,048 | 175,000 | 1,048 |
| 2006-01-10 | 1,077 | 1,085 | 1,050 | 1,056 | 496,000 | 1,056 |
| 2006-01-06 | 1,046 | 1,058 | 1,029 | 1,052 | 470,000 | 1,052 |
| 2006-01-05 | 1,020 | 1,036 | 1,018 | 1,029 | 210,000 | 1,029 |
| 2006-01-04 | 1,010 | 1,017 | 1,005 | 1,015 | 124,000 | 1,015 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
