6383 (株)ダイフク 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 | 1,891 | 1,902 | 1,880 | 1,889 | 374,500 | 629.67 |
| 2006-12-28 | 1,879 | 1,881 | 1,850 | 1,870 | 324,000 | 623.33 |
| 2006-12-27 | 1,874 | 1,877 | 1,859 | 1,873 | 323,000 | 624.33 |
| 2006-12-26 | 1,837 | 1,870 | 1,834 | 1,867 | 367,500 | 622.33 |
| 2006-12-25 | 1,831 | 1,850 | 1,831 | 1,836 | 309,000 | 612 |
| 2006-12-22 | 1,874 | 1,874 | 1,829 | 1,855 | 719,000 | 618.33 |
| 2006-12-21 | 1,824 | 1,885 | 1,819 | 1,885 | 1,018,500 | 628.33 |
| 2006-12-20 | 1,814 | 1,819 | 1,789 | 1,808 | 846,000 | 602.67 |
| 2006-12-19 | 1,800 | 1,851 | 1,800 | 1,825 | 1,010,500 | 608.33 |
| 2006-12-18 | 1,839 | 1,859 | 1,834 | 1,851 | 431,000 | 617 |
| 2006-12-15 | 1,842 | 1,853 | 1,828 | 1,832 | 868,000 | 610.67 |
| 2006-12-14 | 1,779 | 1,819 | 1,779 | 1,819 | 589,000 | 606.33 |
| 2006-12-13 | 1,728 | 1,768 | 1,724 | 1,768 | 919,000 | 589.33 |
| 2006-12-12 | 1,776 | 1,782 | 1,740 | 1,758 | 1,064,000 | 586 |
| 2006-12-11 | 1,789 | 1,796 | 1,777 | 1,792 | 648,000 | 597.33 |
| 2006-12-08 | 1,798 | 1,818 | 1,743 | 1,753 | 1,433,000 | 584.33 |
| 2006-12-07 | 1,812 | 1,830 | 1,807 | 1,818 | 465,500 | 606 |
| 2006-12-06 | 1,806 | 1,827 | 1,790 | 1,810 | 521,000 | 603.33 |
| 2006-12-05 | 1,836 | 1,848 | 1,795 | 1,805 | 727,500 | 601.67 |
| 2006-12-04 | 1,819 | 1,827 | 1,780 | 1,813 | 1,361,000 | 604.33 |
| 2006-12-01 | 1,830 | 1,845 | 1,805 | 1,842 | 568,000 | 614 |
| 2006-11-30 | 1,841 | 1,846 | 1,805 | 1,825 | 954,000 | 608.33 |
| 2006-11-29 | 1,800 | 1,826 | 1,800 | 1,806 | 656,500 | 602 |
| 2006-11-28 | 1,717 | 1,794 | 1,717 | 1,782 | 995,000 | 594 |
| 2006-11-27 | 1,694 | 1,778 | 1,693 | 1,747 | 1,214,500 | 582.33 |
| 2006-11-24 | 1,719 | 1,740 | 1,670 | 1,724 | 1,094,500 | 574.67 |
| 2006-11-22 | 1,623 | 1,785 | 1,615 | 1,770 | 1,484,500 | 590 |
| 2006-11-21 | 1,633 | 1,668 | 1,625 | 1,631 | 807,000 | 543.67 |
| 2006-11-20 | 1,687 | 1,690 | 1,611 | 1,613 | 1,265,500 | 537.67 |
| 2006-11-17 | 1,642 | 1,699 | 1,636 | 1,690 | 2,146,500 | 563.33 |
| 2006-11-16 | 1,562 | 1,670 | 1,522 | 1,640 | 2,438,000 | 546.67 |
| 2006-11-15 | 1,539 | 1,564 | 1,526 | 1,541 | 919,000 | 513.67 |
| 2006-11-14 | 1,470 | 1,521 | 1,466 | 1,509 | 1,209,000 | 503 |
| 2006-11-13 | 1,456 | 1,470 | 1,435 | 1,438 | 880,000 | 479.33 |
| 2006-11-10 | 1,512 | 1,526 | 1,480 | 1,489 | 766,500 | 496.33 |
| 2006-11-09 | 1,541 | 1,553 | 1,517 | 1,532 | 375,000 | 510.67 |
| 2006-11-08 | 1,580 | 1,580 | 1,534 | 1,539 | 675,500 | 513 |
| 2006-11-07 | 1,572 | 1,599 | 1,571 | 1,586 | 499,500 | 528.67 |
| 2006-11-06 | 1,572 | 1,598 | 1,536 | 1,571 | 584,000 | 523.67 |
| 2006-11-02 | 1,587 | 1,608 | 1,575 | 1,600 | 901,000 | 533.33 |
| 2006-11-01 | 1,521 | 1,618 | 1,478 | 1,615 | 1,288,500 | 538.33 |
| 2006-10-31 | 1,512 | 1,546 | 1,503 | 1,524 | 1,055,500 | 508 |
| 2006-10-30 | 1,589 | 1,616 | 1,525 | 1,533 | 1,092,500 | 511 |
| 2006-10-27 | 1,564 | 1,579 | 1,545 | 1,571 | 580,500 | 523.67 |
| 2006-10-26 | 1,568 | 1,587 | 1,552 | 1,582 | 582,000 | 527.33 |
| 2006-10-25 | 1,590 | 1,592 | 1,575 | 1,580 | 674,500 | 526.67 |
| 2006-10-24 | 1,559 | 1,590 | 1,554 | 1,566 | 787,000 | 522 |
| 2006-10-23 | 1,564 | 1,581 | 1,545 | 1,577 | 479,500 | 525.67 |
| 2006-10-20 | 1,546 | 1,566 | 1,540 | 1,563 | 415,000 | 521 |
| 2006-10-19 | 1,548 | 1,563 | 1,545 | 1,559 | 523,000 | 519.67 |
| 2006-10-18 | 1,520 | 1,530 | 1,492 | 1,528 | 488,000 | 509.33 |
| 2006-10-17 | 1,502 | 1,544 | 1,494 | 1,542 | 698,000 | 514 |
| 2006-10-16 | 1,511 | 1,513 | 1,475 | 1,493 | 645,000 | 497.67 |
| 2006-10-13 | 1,461 | 1,506 | 1,452 | 1,506 | 660,500 | 502 |
| 2006-10-12 | 1,406 | 1,449 | 1,404 | 1,428 | 406,500 | 476 |
| 2006-10-11 | 1,469 | 1,475 | 1,395 | 1,404 | 930,000 | 468 |
| 2006-10-10 | 1,451 | 1,503 | 1,451 | 1,488 | 643,500 | 496 |
| 2006-10-06 | 1,484 | 1,490 | 1,461 | 1,470 | 687,500 | 490 |
| 2006-10-05 | 1,500 | 1,516 | 1,481 | 1,506 | 864,000 | 502 |
| 2006-10-04 | 1,545 | 1,549 | 1,446 | 1,450 | 872,000 | 483.33 |
| 2006-10-03 | 1,537 | 1,556 | 1,500 | 1,544 | 842,000 | 514.67 |
| 2006-10-02 | 1,499 | 1,556 | 1,490 | 1,550 | 722,000 | 516.67 |
| 2006-09-29 | 1,481 | 1,496 | 1,470 | 1,489 | 592,000 | 496.33 |
| 2006-09-28 | 1,460 | 1,500 | 1,453 | 1,484 | 981,500 | 494.67 |
| 2006-09-27 | 1,392 | 1,438 | 1,389 | 1,434 | 555,500 | 478 |
| 2006-09-26 | 1,380 | 1,385 | 1,348 | 1,366 | 699,000 | 455.33 |
| 2006-09-25 | 1,402 | 1,418 | 1,377 | 1,393 | 523,000 | 464.33 |
| 2006-09-22 | 1,415 | 1,419 | 1,408 | 1,416 | 289,000 | 472 |
| 2006-09-21 | 1,419 | 1,442 | 1,408 | 1,434 | 385,500 | 478 |
| 2006-09-20 | 1,420 | 1,420 | 1,402 | 1,407 | 265,000 | 469 |
| 2006-09-19 | 1,446 | 1,473 | 1,442 | 1,443 | 299,500 | 481 |
| 2006-09-15 | 1,470 | 1,470 | 1,413 | 1,431 | 504,500 | 477 |
| 2006-09-14 | 1,461 | 1,475 | 1,444 | 1,465 | 299,500 | 488.33 |
| 2006-09-13 | 1,475 | 1,491 | 1,428 | 1,444 | 828,500 | 481.33 |
| 2006-09-12 | 1,507 | 1,508 | 1,457 | 1,462 | 960,000 | 487.33 |
| 2006-09-11 | 1,535 | 1,541 | 1,511 | 1,511 | 559,000 | 503.67 |
| 2006-09-08 | 1,540 | 1,545 | 1,508 | 1,527 | 882,500 | 509 |
| 2006-09-07 | 1,515 | 1,526 | 1,508 | 1,512 | 1,040,000 | 504 |
| 2006-09-06 | 1,515 | 1,515 | 1,506 | 1,510 | 470,000 | 503.33 |
| 2006-09-05 | 1,503 | 1,517 | 1,497 | 1,515 | 471,000 | 505 |
| 2006-09-04 | 1,510 | 1,514 | 1,494 | 1,505 | 494,000 | 501.67 |
| 2006-09-01 | 1,492 | 1,504 | 1,485 | 1,495 | 588,000 | 498.33 |
| 2006-08-31 | 1,452 | 1,505 | 1,452 | 1,477 | 511,000 | 492.33 |
| 2006-08-30 | 1,472 | 1,485 | 1,453 | 1,461 | 457,000 | 487 |
| 2006-08-29 | 1,488 | 1,488 | 1,460 | 1,470 | 526,500 | 490 |
| 2006-08-28 | 1,501 | 1,502 | 1,468 | 1,468 | 546,000 | 489.33 |
| 2006-08-25 | 1,519 | 1,524 | 1,502 | 1,503 | 514,000 | 501 |
| 2006-08-24 | 1,519 | 1,524 | 1,500 | 1,523 | 548,500 | 507.67 |
| 2006-08-23 | 1,530 | 1,535 | 1,511 | 1,518 | 351,500 | 506 |
| 2006-08-22 | 1,519 | 1,528 | 1,500 | 1,523 | 618,000 | 507.67 |
| 2006-08-21 | 1,550 | 1,552 | 1,504 | 1,510 | 892,500 | 503.33 |
| 2006-08-18 | 1,573 | 1,573 | 1,543 | 1,560 | 512,500 | 520 |
| 2006-08-17 | 1,600 | 1,603 | 1,570 | 1,577 | 945,000 | 525.67 |
| 2006-08-16 | 1,550 | 1,570 | 1,535 | 1,570 | 573,500 | 523.33 |
| 2006-08-15 | 1,522 | 1,543 | 1,510 | 1,526 | 542,000 | 508.67 |
| 2006-08-14 | 1,500 | 1,546 | 1,486 | 1,510 | 854,500 | 503.33 |
| 2006-08-11 | 1,607 | 1,633 | 1,455 | 1,484 | 2,146,500 | 494.67 |
| 2006-08-10 | 1,592 | 1,608 | 1,574 | 1,606 | 648,500 | 535.33 |
| 2006-08-09 | 1,577 | 1,595 | 1,559 | 1,595 | 654,000 | 531.67 |
| 2006-08-08 | 1,550 | 1,605 | 1,550 | 1,575 | 433,000 | 525 |
| 2006-08-07 | 1,625 | 1,634 | 1,570 | 1,572 | 319,500 | 524 |
| 2006-08-04 | 1,626 | 1,639 | 1,602 | 1,607 | 358,500 | 535.67 |
| 2006-08-03 | 1,640 | 1,657 | 1,612 | 1,624 | 558,000 | 541.33 |
| 2006-08-02 | 1,610 | 1,618 | 1,583 | 1,606 | 332,000 | 535.33 |
| 2006-08-01 | 1,629 | 1,630 | 1,594 | 1,604 | 399,500 | 534.67 |
| 2006-07-31 | 1,580 | 1,632 | 1,575 | 1,604 | 521,500 | 534.67 |
| 2006-07-28 | 1,525 | 1,558 | 1,512 | 1,548 | 389,000 | 516 |
| 2006-07-27 | 1,510 | 1,541 | 1,504 | 1,535 | 392,500 | 511.67 |
| 2006-07-26 | 1,547 | 1,559 | 1,517 | 1,521 | 588,500 | 507 |
| 2006-07-25 | 1,560 | 1,564 | 1,523 | 1,527 | 692,000 | 509 |
| 2006-07-24 | 1,470 | 1,495 | 1,445 | 1,480 | 1,746,500 | 493.33 |
| 2006-07-21 | 1,607 | 1,607 | 1,570 | 1,578 | 443,000 | 526 |
| 2006-07-20 | 1,582 | 1,618 | 1,582 | 1,615 | 789,500 | 538.33 |
| 2006-07-19 | 1,538 | 1,577 | 1,538 | 1,544 | 595,500 | 514.67 |
| 2006-07-18 | 1,602 | 1,620 | 1,512 | 1,536 | 1,453,500 | 512 |
| 2006-07-14 | 1,655 | 1,695 | 1,641 | 1,644 | 945,000 | 548 |
| 2006-07-13 | 1,701 | 1,730 | 1,686 | 1,727 | 1,347,000 | 575.67 |
| 2006-07-12 | 1,862 | 1,870 | 1,720 | 1,769 | 1,222,500 | 589.67 |
| 2006-07-11 | 1,895 | 1,896 | 1,843 | 1,862 | 493,000 | 620.67 |
| 2006-07-10 | 1,851 | 1,900 | 1,840 | 1,900 | 347,500 | 633.33 |
| 2006-07-07 | 1,900 | 1,903 | 1,867 | 1,880 | 317,000 | 626.67 |
| 2006-07-06 | 1,860 | 1,878 | 1,851 | 1,870 | 275,500 | 623.33 |
| 2006-07-05 | 1,880 | 1,907 | 1,880 | 1,890 | 161,500 | 630 |
| 2006-07-04 | 1,935 | 1,935 | 1,892 | 1,907 | 411,500 | 635.67 |
| 2006-07-03 | 1,918 | 1,941 | 1,888 | 1,927 | 641,000 | 642.33 |
| 2006-06-30 | 1,855 | 1,889 | 1,830 | 1,888 | 577,500 | 629.33 |
| 2006-06-29 | 1,820 | 1,835 | 1,815 | 1,825 | 316,000 | 608.33 |
| 2006-06-28 | 1,794 | 1,816 | 1,781 | 1,810 | 421,500 | 603.33 |
| 2006-06-27 | 1,814 | 1,835 | 1,786 | 1,835 | 535,500 | 611.67 |
| 2006-06-26 | 1,757 | 1,789 | 1,750 | 1,785 | 229,500 | 595 |
| 2006-06-23 | 1,740 | 1,776 | 1,713 | 1,772 | 423,000 | 590.67 |
| 2006-06-22 | 1,690 | 1,747 | 1,690 | 1,746 | 516,000 | 582 |
| 2006-06-21 | 1,700 | 1,725 | 1,660 | 1,682 | 271,500 | 560.67 |
| 2006-06-20 | 1,717 | 1,739 | 1,697 | 1,704 | 339,500 | 568 |
| 2006-06-19 | 1,775 | 1,775 | 1,707 | 1,731 | 591,500 | 577 |
| 2006-06-16 | 1,750 | 1,780 | 1,750 | 1,780 | 649,000 | 593.33 |
| 2006-06-15 | 1,739 | 1,744 | 1,671 | 1,707 | 707,500 | 569 |
| 2006-06-14 | 1,588 | 1,697 | 1,578 | 1,681 | 1,009,000 | 560.33 |
| 2006-06-13 | 1,693 | 1,704 | 1,640 | 1,644 | 1,211,000 | 548 |
| 2006-06-12 | 1,666 | 1,700 | 1,630 | 1,698 | 474,000 | 566 |
| 2006-06-09 | 1,645 | 1,689 | 1,620 | 1,672 | 691,000 | 557.33 |
| 2006-06-08 | 1,626 | 1,643 | 1,565 | 1,620 | 1,205,500 | 540 |
| 2006-06-07 | 1,777 | 1,777 | 1,661 | 1,673 | 768,000 | 557.67 |
| 2006-06-06 | 1,774 | 1,793 | 1,748 | 1,783 | 857,000 | 594.33 |
| 2006-06-05 | 1,750 | 1,830 | 1,722 | 1,819 | 927,000 | 606.33 |
| 2006-06-02 | 1,767 | 1,780 | 1,639 | 1,771 | 888,000 | 590.33 |
| 2006-06-01 | 1,754 | 1,778 | 1,723 | 1,727 | 959,500 | 575.67 |
| 2006-05-31 | 1,791 | 1,791 | 1,744 | 1,746 | 2,785,500 | 582 |
| 2006-05-30 | 1,786 | 1,795 | 1,753 | 1,790 | 992,000 | 596.67 |
| 2006-05-29 | 1,822 | 1,825 | 1,770 | 1,779 | 1,056,000 | 593 |
| 2006-05-26 | 1,800 | 1,810 | 1,774 | 1,792 | 1,162,500 | 597.33 |
| 2006-05-25 | 1,755 | 1,755 | 1,690 | 1,714 | 1,052,000 | 571.33 |
| 2006-05-24 | 1,722 | 1,759 | 1,700 | 1,725 | 1,474,000 | 575 |
| 2006-05-23 | 1,726 | 1,742 | 1,657 | 1,711 | 2,013,500 | 570.33 |
| 2006-05-22 | 1,834 | 1,846 | 1,753 | 1,756 | 962,500 | 585.33 |
| 2006-05-19 | 1,795 | 1,838 | 1,765 | 1,826 | 809,500 | 608.67 |
| 2006-05-18 | 1,790 | 1,821 | 1,776 | 1,816 | 654,000 | 605.33 |
| 2006-05-17 | 1,835 | 1,860 | 1,771 | 1,852 | 1,211,000 | 617.33 |
| 2006-05-16 | 1,933 | 1,945 | 1,845 | 1,852 | 853,500 | 617.33 |
| 2006-05-15 | 1,922 | 1,929 | 1,890 | 1,917 | 807,000 | 639 |
| 2006-05-12 | 1,866 | 1,948 | 1,856 | 1,945 | 1,119,500 | 648.33 |
| 2006-05-11 | 1,954 | 1,954 | 1,883 | 1,919 | 1,390,000 | 639.67 |
| 2006-05-10 | 1,910 | 1,937 | 1,884 | 1,898 | 1,422,000 | 632.67 |
| 2006-05-09 | 1,864 | 1,891 | 1,845 | 1,884 | 757,000 | 628 |
| 2006-05-08 | 1,835 | 1,870 | 1,815 | 1,836 | 818,000 | 612 |
| 2006-05-02 | 1,781 | 1,829 | 1,765 | 1,826 | 1,233,000 | 608.67 |
| 2006-05-01 | 1,821 | 1,838 | 1,803 | 1,803 | 647,500 | 601 |
| 2006-04-28 | 1,877 | 1,884 | 1,833 | 1,850 | 487,500 | 616.67 |
| 2006-04-27 | 1,889 | 1,889 | 1,868 | 1,876 | 363,500 | 625.33 |
| 2006-04-26 | 1,848 | 1,899 | 1,847 | 1,873 | 692,500 | 624.33 |
| 2006-04-25 | 1,860 | 1,869 | 1,829 | 1,838 | 850,500 | 612.67 |
| 2006-04-24 | 1,930 | 1,931 | 1,860 | 1,861 | 961,500 | 620.33 |
| 2006-04-21 | 1,932 | 1,955 | 1,921 | 1,940 | 629,000 | 646.67 |
| 2006-04-20 | 1,956 | 1,963 | 1,920 | 1,936 | 504,500 | 645.33 |
| 2006-04-19 | 1,987 | 1,990 | 1,956 | 1,956 | 410,000 | 652 |
| 2006-04-18 | 1,941 | 1,959 | 1,936 | 1,948 | 493,000 | 649.33 |
| 2006-04-17 | 1,994 | 1,994 | 1,961 | 1,961 | 524,500 | 653.67 |
| 2006-04-14 | 1,994 | 1,995 | 1,956 | 1,975 | 330,500 | 658.33 |
| 2006-04-13 | 1,985 | 1,991 | 1,954 | 1,970 | 508,000 | 656.67 |
| 2006-04-12 | 1,989 | 1,995 | 1,970 | 1,972 | 413,000 | 657.33 |
| 2006-04-11 | 2,040 | 2,050 | 1,982 | 1,999 | 824,500 | 666.33 |
| 2006-04-10 | 2,035 | 2,035 | 2,020 | 2,035 | 227,500 | 678.33 |
| 2006-04-07 | 2,050 | 2,050 | 2,005 | 2,050 | 473,000 | 683.33 |
| 2006-04-06 | 2,070 | 2,070 | 2,045 | 2,050 | 591,000 | 683.33 |
| 2006-04-05 | 2,070 | 2,100 | 2,025 | 2,040 | 536,000 | 680 |
| 2006-04-04 | 2,085 | 2,095 | 2,030 | 2,060 | 929,000 | 686.67 |
| 2006-04-03 | 1,955 | 2,085 | 1,946 | 2,080 | 1,617,000 | 693.33 |
| 2006-03-31 | 1,961 | 1,964 | 1,924 | 1,932 | 1,148,000 | 644 |
| 2006-03-30 | 1,980 | 1,992 | 1,942 | 1,949 | 1,084,500 | 649.67 |
| 2006-03-29 | 1,959 | 1,959 | 1,938 | 1,952 | 668,500 | 650.67 |
| 2006-03-28 | 1,939 | 1,969 | 1,915 | 1,958 | 472,000 | 652.67 |
| 2006-03-27 | 1,960 | 1,984 | 1,930 | 1,944 | 1,086,500 | 648 |
| 2006-03-24 | 2,010 | 2,020 | 1,993 | 2,010 | 315,000 | 670 |
| 2006-03-23 | 2,020 | 2,030 | 1,998 | 2,005 | 360,000 | 668.33 |
| 2006-03-22 | 2,020 | 2,020 | 1,985 | 1,998 | 536,500 | 666 |
| 2006-03-20 | 1,970 | 2,005 | 1,965 | 2,005 | 370,000 | 668.33 |
| 2006-03-17 | 1,993 | 2,020 | 1,934 | 1,969 | 830,000 | 656.33 |
| 2006-03-16 | 2,010 | 2,035 | 1,970 | 1,992 | 523,500 | 664 |
| 2006-03-15 | 2,040 | 2,080 | 1,989 | 2,020 | 682,500 | 673.33 |
| 2006-03-14 | 2,125 | 2,130 | 2,040 | 2,040 | 778,500 | 680 |
| 2006-03-13 | 2,035 | 2,100 | 2,025 | 2,100 | 721,500 | 700 |
| 2006-03-10 | 1,930 | 2,015 | 1,912 | 1,970 | 1,283,500 | 656.67 |
| 2006-03-09 | 1,883 | 1,919 | 1,862 | 1,903 | 796,000 | 634.33 |
| 2006-03-08 | 1,910 | 1,915 | 1,853 | 1,855 | 748,000 | 618.33 |
| 2006-03-07 | 1,928 | 1,976 | 1,905 | 1,937 | 646,000 | 645.67 |
| 2006-03-06 | 1,959 | 1,980 | 1,906 | 1,929 | 850,500 | 643 |
| 2006-03-03 | 1,990 | 2,050 | 1,903 | 1,959 | 1,017,000 | 653 |
| 2006-03-02 | 2,060 | 2,105 | 2,025 | 2,030 | 667,000 | 676.67 |
| 2006-03-01 | 2,135 | 2,150 | 2,085 | 2,095 | 429,500 | 698.33 |
| 2006-02-28 | 2,150 | 2,180 | 2,110 | 2,170 | 557,000 | 723.33 |
| 2006-02-27 | 2,155 | 2,165 | 2,130 | 2,150 | 573,000 | 716.67 |
| 2006-02-24 | 2,095 | 2,125 | 2,090 | 2,120 | 483,500 | 706.67 |
| 2006-02-23 | 2,060 | 2,145 | 2,055 | 2,135 | 548,500 | 711.67 |
| 2006-02-22 | 2,070 | 2,105 | 2,045 | 2,080 | 321,000 | 693.33 |
| 2006-02-21 | 1,998 | 2,045 | 1,998 | 2,030 | 376,500 | 676.67 |
| 2006-02-20 | 1,960 | 2,025 | 1,960 | 1,968 | 1,045,000 | 656 |
| 2006-02-17 | 2,140 | 2,140 | 2,060 | 2,085 | 500,500 | 695 |
| 2006-02-16 | 2,065 | 2,145 | 2,045 | 2,090 | 757,000 | 696.67 |
| 2006-02-15 | 2,075 | 2,110 | 2,030 | 2,045 | 390,000 | 681.67 |
| 2006-02-14 | 2,090 | 2,125 | 1,980 | 2,035 | 1,183,500 | 678.33 |
| 2006-02-13 | 2,185 | 2,190 | 2,115 | 2,140 | 588,500 | 713.33 |
| 2006-02-10 | 2,165 | 2,235 | 2,085 | 2,145 | 633,500 | 715 |
| 2006-02-09 | 2,240 | 2,270 | 2,170 | 2,200 | 516,000 | 733.33 |
| 2006-02-08 | 2,230 | 2,260 | 2,200 | 2,200 | 1,015,000 | 733.33 |
| 2006-02-07 | 2,345 | 2,345 | 2,290 | 2,290 | 488,500 | 763.33 |
| 2006-02-06 | 2,305 | 2,365 | 2,270 | 2,360 | 595,500 | 786.67 |
| 2006-02-03 | 2,295 | 2,305 | 2,250 | 2,300 | 519,000 | 766.67 |
| 2006-02-02 | 2,275 | 2,315 | 2,220 | 2,285 | 701,500 | 761.67 |
| 2006-02-01 | 2,150 | 2,275 | 2,150 | 2,235 | 729,000 | 745 |
| 2006-01-31 | 2,120 | 2,200 | 2,110 | 2,180 | 736,000 | 726.67 |
| 2006-01-30 | 2,150 | 2,200 | 2,130 | 2,155 | 607,500 | 718.33 |
| 2006-01-27 | 2,100 | 2,140 | 2,085 | 2,140 | 523,000 | 713.33 |
| 2006-01-26 | 1,985 | 2,085 | 1,963 | 2,065 | 557,000 | 688.33 |
| 2006-01-25 | 1,920 | 1,948 | 1,901 | 1,912 | 497,500 | 637.33 |
| 2006-01-24 | 1,900 | 1,965 | 1,900 | 1,948 | 493,000 | 649.33 |
| 2006-01-23 | 1,925 | 1,980 | 1,854 | 1,871 | 658,000 | 623.67 |
| 2006-01-20 | 2,045 | 2,070 | 1,970 | 2,025 | 541,000 | 675 |
| 2006-01-19 | 1,990 | 2,065 | 1,962 | 2,030 | 545,000 | 676.67 |
| 2006-01-18 | 2,020 | 2,020 | 1,810 | 1,931 | 613,000 | 643.67 |
| 2006-01-17 | 2,095 | 2,120 | 2,025 | 2,035 | 352,500 | 678.33 |
| 2006-01-16 | 2,110 | 2,165 | 2,095 | 2,135 | 322,500 | 711.67 |
| 2006-01-13 | 2,150 | 2,200 | 2,150 | 2,175 | 291,500 | 725 |
| 2006-01-12 | 2,160 | 2,200 | 2,115 | 2,180 | 503,500 | 726.67 |
| 2006-01-11 | 2,180 | 2,180 | 2,060 | 2,150 | 711,000 | 716.67 |
| 2006-01-10 | 2,180 | 2,180 | 2,140 | 2,175 | 536,000 | 725 |
| 2006-01-06 | 2,140 | 2,160 | 2,095 | 2,145 | 521,000 | 715 |
| 2006-01-05 | 2,105 | 2,140 | 2,090 | 2,120 | 544,000 | 706.67 |
| 2006-01-04 | 2,040 | 2,100 | 2,035 | 2,085 | 297,500 | 695 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
