6384 (株)昭和真空 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 | 1,071 | 1,088 | 1,070 | 1,088 | 2,100 | 1,088 |
| 2006-12-28 | 1,094 | 1,094 | 1,075 | 1,088 | 800 | 1,088 |
| 2006-12-27 | 1,091 | 1,092 | 1,089 | 1,089 | 1,400 | 1,089 |
| 2006-12-26 | 1,059 | 1,085 | 1,051 | 1,085 | 12,300 | 1,085 |
| 2006-12-25 | 1,055 | 1,075 | 1,050 | 1,069 | 2,200 | 1,069 |
| 2006-12-22 | 1,040 | 1,050 | 1,035 | 1,050 | 7,500 | 1,050 |
| 2006-12-21 | 1,029 | 1,037 | 1,026 | 1,037 | 5,200 | 1,037 |
| 2006-12-20 | 1,012 | 1,028 | 1,010 | 1,025 | 6,000 | 1,025 |
| 2006-12-19 | 1,011 | 1,022 | 1,011 | 1,015 | 2,700 | 1,015 |
| 2006-12-18 | 1,020 | 1,020 | 1,013 | 1,013 | 3,100 | 1,013 |
| 2006-12-15 | 1,028 | 1,028 | 1,005 | 1,005 | 2,100 | 1,005 |
| 2006-12-14 | 1,028 | 1,029 | 1,003 | 1,020 | 5,100 | 1,020 |
| 2006-12-13 | 1,017 | 1,017 | 1,012 | 1,012 | 1,500 | 1,012 |
| 2006-12-12 | 1,037 | 1,037 | 1,017 | 1,017 | 4,200 | 1,017 |
| 2006-12-11 | 1,038 | 1,038 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2006-12-08 | 1,013 | 1,013 | 999 | 1,000 | 900 | 1,000 |
| 2006-12-07 | 986 | 1,012 | 986 | 1,012 | 1,800 | 1,012 |
| 2006-12-06 | 1,000 | 1,000 | 986 | 995 | 4,400 | 995 |
| 2006-12-05 | 1,019 | 1,019 | 1,000 | 1,010 | 3,700 | 1,010 |
| 2006-12-04 | 1,000 | 1,020 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2006-12-01 | 993 | 1,009 | 993 | 1,000 | 500 | 1,000 |
| 2006-11-30 | 992 | 1,008 | 992 | 1,000 | 7,300 | 1,000 |
| 2006-11-29 | 990 | 998 | 990 | 994 | 8,600 | 994 |
| 2006-11-28 | 990 | 990 | 960 | 990 | 3,800 | 990 |
| 2006-11-27 | 990 | 990 | 972 | 990 | 2,100 | 990 |
| 2006-11-24 | 982 | 982 | 958 | 958 | 1,300 | 958 |
| 2006-11-22 | 931 | 952 | 930 | 952 | 1,900 | 952 |
| 2006-11-21 | 932 | 958 | 930 | 941 | 3,600 | 941 |
| 2006-11-20 | 1,005 | 1,010 | 926 | 926 | 9,000 | 926 |
| 2006-11-17 | 1,037 | 1,037 | 980 | 1,010 | 13,400 | 1,010 |
| 2006-11-16 | 1,050 | 1,065 | 1,050 | 1,060 | 8,700 | 1,060 |
| 2006-11-15 | 1,040 | 1,048 | 1,029 | 1,030 | 2,800 | 1,030 |
| 2006-11-14 | 1,010 | 1,025 | 1,002 | 1,025 | 2,200 | 1,025 |
| 2006-11-13 | 1,040 | 1,040 | 1,003 | 1,010 | 3,500 | 1,010 |
| 2006-11-10 | 1,030 | 1,036 | 1,021 | 1,036 | 2,300 | 1,036 |
| 2006-11-09 | 1,045 | 1,045 | 1,025 | 1,025 | 15,300 | 1,025 |
| 2006-11-08 | 1,068 | 1,068 | 1,025 | 1,025 | 5,700 | 1,025 |
| 2006-11-07 | 1,070 | 1,077 | 1,065 | 1,070 | 1,800 | 1,070 |
| 2006-11-06 | 1,060 | 1,070 | 1,053 | 1,070 | 2,800 | 1,070 |
| 2006-11-02 | 1,094 | 1,094 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2006-11-01 | 1,094 | 1,099 | 1,080 | 1,090 | 1,400 | 1,090 |
| 2006-10-31 | 1,085 | 1,097 | 1,055 | 1,079 | 49,700 | 1,079 |
| 2006-10-30 | 1,112 | 1,113 | 1,080 | 1,085 | 5,800 | 1,085 |
| 2006-10-27 | 1,135 | 1,135 | 1,112 | 1,112 | 2,700 | 1,112 |
| 2006-10-26 | 1,110 | 1,132 | 1,100 | 1,132 | 2,700 | 1,132 |
| 2006-10-25 | 1,120 | 1,120 | 1,110 | 1,110 | 4,800 | 1,110 |
| 2006-10-24 | 1,118 | 1,128 | 1,115 | 1,117 | 8,000 | 1,117 |
| 2006-10-23 | 1,070 | 1,080 | 1,060 | 1,079 | 2,000 | 1,079 |
| 2006-10-20 | 1,071 | 1,080 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2006-10-19 | 1,056 | 1,077 | 1,056 | 1,070 | 5,300 | 1,070 |
| 2006-10-18 | 1,032 | 1,050 | 1,026 | 1,050 | 5,900 | 1,050 |
| 2006-10-17 | 1,070 | 1,070 | 1,051 | 1,051 | 3,400 | 1,051 |
| 2006-10-16 | 1,020 | 1,070 | 1,020 | 1,070 | 2,000 | 1,070 |
| 2006-10-13 | 984 | 1,019 | 980 | 1,018 | 5,200 | 1,018 |
| 2006-10-12 | 960 | 969 | 951 | 951 | 10,200 | 951 |
| 2006-10-11 | 1,030 | 1,030 | 972 | 990 | 4,100 | 990 |
| 2006-10-10 | 1,041 | 1,041 | 1,010 | 1,030 | 6,500 | 1,030 |
| 2006-10-06 | 1,068 | 1,068 | 1,043 | 1,043 | 3,300 | 1,043 |
| 2006-10-05 | 1,050 | 1,069 | 1,050 | 1,069 | 3,400 | 1,069 |
| 2006-10-04 | 1,070 | 1,080 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2006-10-03 | 1,082 | 1,082 | 1,070 | 1,070 | 2,700 | 1,070 |
| 2006-10-02 | 1,093 | 1,094 | 1,077 | 1,080 | 8,700 | 1,080 |
| 2006-09-29 | 1,100 | 1,120 | 1,100 | 1,110 | 2,900 | 1,110 |
| 2006-09-28 | 1,113 | 1,117 | 1,103 | 1,103 | 1,200 | 1,103 |
| 2006-09-27 | 1,100 | 1,119 | 1,082 | 1,085 | 3,000 | 1,085 |
| 2006-09-26 | 1,067 | 1,090 | 1,067 | 1,080 | 1,200 | 1,080 |
| 2006-09-25 | 1,102 | 1,118 | 1,102 | 1,106 | 2,100 | 1,106 |
| 2006-09-22 | 1,100 | 1,124 | 1,100 | 1,120 | 7,300 | 1,120 |
| 2006-09-21 | 1,100 | 1,138 | 1,100 | 1,110 | 3,400 | 1,110 |
| 2006-09-20 | 1,125 | 1,125 | 1,100 | 1,108 | 5,600 | 1,108 |
| 2006-09-19 | 1,150 | 1,150 | 1,122 | 1,145 | 10,900 | 1,145 |
| 2006-09-15 | 1,055 | 1,100 | 1,055 | 1,098 | 4,000 | 1,098 |
| 2006-09-14 | 1,052 | 1,070 | 1,036 | 1,055 | 4,000 | 1,055 |
| 2006-09-13 | 1,099 | 1,110 | 1,052 | 1,052 | 3,600 | 1,052 |
| 2006-09-12 | 1,112 | 1,112 | 1,100 | 1,100 | 3,700 | 1,100 |
| 2006-09-11 | 1,146 | 1,146 | 1,112 | 1,125 | 5,300 | 1,125 |
| 2006-09-08 | 1,140 | 1,147 | 1,125 | 1,147 | 2,000 | 1,147 |
| 2006-09-07 | 1,121 | 1,140 | 1,121 | 1,133 | 5,500 | 1,133 |
| 2006-09-06 | 1,141 | 1,141 | 1,126 | 1,127 | 19,200 | 1,127 |
| 2006-09-05 | 1,157 | 1,157 | 1,140 | 1,149 | 6,800 | 1,149 |
| 2006-09-04 | 1,150 | 1,175 | 1,150 | 1,170 | 13,700 | 1,170 |
| 2006-09-01 | 1,180 | 1,190 | 1,153 | 1,153 | 11,600 | 1,153 |
| 2006-08-31 | 1,186 | 1,189 | 1,171 | 1,185 | 5,100 | 1,185 |
| 2006-08-30 | 1,197 | 1,220 | 1,190 | 1,190 | 5,100 | 1,190 |
| 2006-08-29 | 1,202 | 1,220 | 1,195 | 1,195 | 11,500 | 1,195 |
| 2006-08-28 | 1,185 | 1,195 | 1,170 | 1,190 | 13,900 | 1,190 |
| 2006-08-25 | 1,187 | 1,188 | 1,164 | 1,170 | 10,400 | 1,170 |
| 2006-08-24 | 1,220 | 1,220 | 1,161 | 1,188 | 25,100 | 1,188 |
| 2006-08-23 | 1,300 | 1,320 | 1,230 | 1,250 | 120,000 | 1,250 |
| 2006-08-22 | 1,215 | 1,215 | 1,215 | 1,215 | 21,200 | 1,215 |
| 2006-08-21 | 1,040 | 1,040 | 1,015 | 1,015 | 7,000 | 1,015 |
| 2006-08-18 | 1,053 | 1,055 | 1,000 | 1,020 | 11,900 | 1,020 |
| 2006-08-17 | 1,001 | 1,040 | 1,001 | 1,035 | 6,800 | 1,035 |
| 2006-08-16 | 960 | 998 | 955 | 983 | 6,100 | 983 |
| 2006-08-15 | 948 | 950 | 940 | 950 | 2,000 | 950 |
| 2006-08-14 | 945 | 948 | 927 | 945 | 6,700 | 945 |
| 2006-08-11 | 922 | 940 | 922 | 940 | 3,700 | 940 |
| 2006-08-10 | 950 | 950 | 935 | 935 | 2,700 | 935 |
| 2006-08-09 | 940 | 940 | 925 | 940 | 1,800 | 940 |
| 2006-08-08 | 935 | 939 | 930 | 939 | 800 | 939 |
| 2006-08-07 | 936 | 947 | 936 | 941 | 1,500 | 941 |
| 2006-08-04 | 950 | 950 | 935 | 935 | 5,600 | 935 |
| 2006-08-03 | 950 | 967 | 923 | 939 | 7,600 | 939 |
| 2006-08-02 | 950 | 951 | 920 | 950 | 6,600 | 950 |
| 2006-08-01 | 950 | 952 | 920 | 945 | 4,200 | 945 |
| 2006-07-31 | 931 | 935 | 922 | 930 | 16,500 | 930 |
| 2006-07-28 | 910 | 920 | 907 | 920 | 4,500 | 920 |
| 2006-07-27 | 900 | 918 | 891 | 900 | 22,200 | 900 |
| 2006-07-26 | 922 | 922 | 877 | 897 | 3,400 | 897 |
| 2006-07-25 | 935 | 946 | 935 | 940 | 1,200 | 940 |
| 2006-07-24 | 930 | 930 | 900 | 901 | 2,100 | 901 |
| 2006-07-21 | 950 | 969 | 935 | 950 | 3,800 | 950 |
| 2006-07-20 | 970 | 980 | 970 | 979 | 1,900 | 979 |
| 2006-07-19 | 955 | 955 | 910 | 935 | 2,700 | 935 |
| 2006-07-18 | 993 | 993 | 950 | 950 | 8,800 | 950 |
| 2006-07-14 | 948 | 1,000 | 948 | 1,000 | 11,400 | 1,000 |
| 2006-07-13 | 1,053 | 1,053 | 990 | 998 | 4,400 | 998 |
| 2006-07-12 | 1,090 | 1,090 | 1,056 | 1,056 | 3,700 | 1,056 |
| 2006-07-11 | 1,124 | 1,125 | 1,090 | 1,091 | 1,100 | 1,091 |
| 2006-07-10 | 1,121 | 1,128 | 1,082 | 1,090 | 8,100 | 1,090 |
| 2006-07-07 | 1,115 | 1,115 | 1,101 | 1,101 | 1,700 | 1,101 |
| 2006-07-06 | 1,130 | 1,130 | 1,120 | 1,120 | 6,600 | 1,120 |
| 2006-07-05 | 1,150 | 1,150 | 1,126 | 1,150 | 2,500 | 1,150 |
| 2006-07-04 | 1,134 | 1,150 | 1,116 | 1,150 | 3,200 | 1,150 |
| 2006-07-03 | 1,103 | 1,134 | 1,103 | 1,134 | 1,400 | 1,134 |
| 2006-06-30 | 1,098 | 1,110 | 1,098 | 1,110 | 3,300 | 1,110 |
| 2006-06-29 | 1,100 | 1,100 | 1,086 | 1,098 | 14,700 | 1,098 |
| 2006-06-28 | 1,108 | 1,110 | 1,103 | 1,104 | 1,500 | 1,104 |
| 2006-06-27 | 1,101 | 1,130 | 1,101 | 1,128 | 6,100 | 1,128 |
| 2006-06-26 | 1,130 | 1,159 | 1,130 | 1,159 | 600 | 1,159 |
| 2006-06-23 | 1,149 | 1,155 | 1,120 | 1,155 | 1,000 | 1,155 |
| 2006-06-22 | 1,131 | 1,151 | 1,131 | 1,150 | 1,200 | 1,150 |
| 2006-06-21 | 1,145 | 1,150 | 1,116 | 1,116 | 1,800 | 1,116 |
| 2006-06-20 | 1,153 | 1,155 | 1,142 | 1,155 | 1,800 | 1,155 |
| 2006-06-19 | 1,146 | 1,174 | 1,146 | 1,152 | 3,400 | 1,152 |
| 2006-06-16 | 1,156 | 1,200 | 1,156 | 1,181 | 4,600 | 1,181 |
| 2006-06-15 | 1,190 | 1,190 | 1,101 | 1,139 | 3,900 | 1,139 |
| 2006-06-14 | 1,130 | 1,132 | 1,121 | 1,132 | 4,800 | 1,132 |
| 2006-06-13 | 1,170 | 1,190 | 1,130 | 1,131 | 2,500 | 1,131 |
| 2006-06-12 | 1,160 | 1,160 | 1,135 | 1,158 | 900 | 1,158 |
| 2006-06-09 | 1,131 | 1,169 | 1,120 | 1,169 | 2,800 | 1,169 |
| 2006-06-08 | 1,115 | 1,160 | 1,100 | 1,125 | 10,200 | 1,125 |
| 2006-06-07 | 1,210 | 1,210 | 1,195 | 1,195 | 1,800 | 1,195 |
| 2006-06-06 | 1,290 | 1,300 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2006-06-05 | 1,280 | 1,285 | 1,231 | 1,270 | 2,600 | 1,270 |
| 2006-06-02 | 1,200 | 1,240 | 1,190 | 1,240 | 13,400 | 1,240 |
| 2006-06-01 | 1,200 | 1,260 | 1,180 | 1,200 | 25,400 | 1,200 |
| 2006-05-31 | 1,071 | 1,150 | 1,064 | 1,150 | 20,000 | 1,150 |
| 2006-05-30 | 1,146 | 1,160 | 1,122 | 1,124 | 25,800 | 1,124 |
| 2006-05-29 | 1,254 | 1,274 | 1,150 | 1,185 | 7,600 | 1,185 |
| 2006-05-26 | 1,230 | 1,250 | 1,230 | 1,240 | 16,200 | 1,240 |
| 2006-05-25 | 1,275 | 1,290 | 1,270 | 1,290 | 18,300 | 1,290 |
| 2006-05-24 | 1,271 | 1,271 | 1,256 | 1,270 | 5,600 | 1,270 |
| 2006-05-23 | 1,299 | 1,303 | 1,290 | 1,300 | 25,900 | 1,300 |
| 2006-05-22 | 1,300 | 1,320 | 1,300 | 1,303 | 11,500 | 1,303 |
| 2006-05-19 | 1,270 | 1,300 | 1,260 | 1,270 | 15,000 | 1,270 |
| 2006-05-18 | 1,300 | 1,326 | 1,256 | 1,272 | 9,100 | 1,272 |
| 2006-05-17 | 1,341 | 1,350 | 1,297 | 1,326 | 8,900 | 1,326 |
| 2006-05-16 | 1,430 | 1,450 | 1,350 | 1,350 | 13,700 | 1,350 |
| 2006-05-15 | 1,414 | 1,450 | 1,414 | 1,450 | 20,600 | 1,450 |
| 2006-05-12 | 1,453 | 1,490 | 1,453 | 1,487 | 11,200 | 1,487 |
| 2006-05-11 | 1,550 | 1,555 | 1,515 | 1,515 | 6,600 | 1,515 |
| 2006-05-10 | 1,550 | 1,560 | 1,540 | 1,555 | 7,300 | 1,555 |
| 2006-05-09 | 1,570 | 1,570 | 1,550 | 1,550 | 21,500 | 1,550 |
| 2006-05-08 | 1,587 | 1,587 | 1,530 | 1,550 | 12,400 | 1,550 |
| 2006-05-02 | 1,510 | 1,529 | 1,510 | 1,529 | 4,400 | 1,529 |
| 2006-05-01 | 1,540 | 1,540 | 1,515 | 1,515 | 3,100 | 1,515 |
| 2006-04-28 | 1,525 | 1,548 | 1,515 | 1,540 | 35,300 | 1,540 |
| 2006-04-27 | 1,530 | 1,549 | 1,520 | 1,525 | 16,700 | 1,525 |
| 2006-04-26 | 1,501 | 1,520 | 1,501 | 1,513 | 11,100 | 1,513 |
| 2006-04-25 | 1,460 | 1,500 | 1,435 | 1,500 | 7,200 | 1,500 |
| 2006-04-24 | 1,501 | 1,510 | 1,420 | 1,490 | 12,400 | 1,490 |
| 2006-04-21 | 1,516 | 1,555 | 1,511 | 1,530 | 23,500 | 1,530 |
| 2006-04-20 | 1,544 | 1,559 | 1,520 | 1,530 | 13,800 | 1,530 |
| 2006-04-19 | 1,588 | 1,588 | 1,565 | 1,566 | 39,900 | 1,566 |
| 2006-04-18 | 1,580 | 1,590 | 1,550 | 1,580 | 78,900 | 1,580 |
| 2006-04-17 | 1,536 | 1,537 | 1,515 | 1,525 | 23,200 | 1,525 |
| 2006-04-14 | 1,569 | 1,570 | 1,540 | 1,560 | 20,800 | 1,560 |
| 2006-04-13 | 1,590 | 1,600 | 1,555 | 1,580 | 30,600 | 1,580 |
| 2006-04-12 | 1,600 | 1,620 | 1,590 | 1,608 | 19,300 | 1,608 |
| 2006-04-11 | 1,599 | 1,630 | 1,582 | 1,609 | 43,600 | 1,609 |
| 2006-04-10 | 1,510 | 1,591 | 1,505 | 1,581 | 37,700 | 1,581 |
| 2006-04-07 | 1,505 | 1,518 | 1,500 | 1,515 | 27,400 | 1,515 |
| 2006-04-06 | 1,500 | 1,524 | 1,500 | 1,502 | 50,400 | 1,502 |
| 2006-04-05 | 1,488 | 1,529 | 1,453 | 1,505 | 82,900 | 1,505 |
| 2006-04-04 | 1,423 | 1,490 | 1,420 | 1,480 | 83,200 | 1,480 |
| 2006-04-03 | 1,341 | 1,420 | 1,341 | 1,418 | 83,100 | 1,418 |
| 2006-03-31 | 1,295 | 1,338 | 1,295 | 1,322 | 31,000 | 1,322 |
| 2006-03-30 | 1,297 | 1,300 | 1,281 | 1,300 | 16,500 | 1,300 |
| 2006-03-29 | 1,277 | 1,280 | 1,241 | 1,279 | 4,100 | 1,279 |
| 2006-03-28 | 1,300 | 1,300 | 1,277 | 1,277 | 9,100 | 1,277 |
| 2006-03-27 | 1,269 | 1,280 | 1,260 | 1,280 | 18,200 | 1,280 |
| 2006-03-24 | 1,230 | 1,260 | 1,227 | 1,260 | 15,100 | 1,260 |
| 2006-03-23 | 1,246 | 1,250 | 1,223 | 1,230 | 4,000 | 1,230 |
| 2006-03-22 | 1,255 | 1,268 | 1,245 | 1,245 | 15,700 | 1,245 |
| 2006-03-20 | 1,230 | 1,250 | 1,201 | 1,250 | 7,800 | 1,250 |
| 2006-03-17 | 1,230 | 1,259 | 1,230 | 1,250 | 25,300 | 1,250 |
| 2006-03-16 | 1,251 | 1,254 | 1,240 | 1,240 | 23,600 | 1,240 |
| 2006-03-15 | 1,240 | 1,255 | 1,221 | 1,250 | 10,400 | 1,250 |
| 2006-03-14 | 1,241 | 1,243 | 1,222 | 1,222 | 5,700 | 1,222 |
| 2006-03-13 | 1,250 | 1,260 | 1,227 | 1,230 | 5,500 | 1,230 |
| 2006-03-10 | 1,262 | 1,262 | 1,245 | 1,257 | 8,900 | 1,257 |
| 2006-03-09 | 1,240 | 1,268 | 1,230 | 1,250 | 22,000 | 1,250 |
| 2006-03-08 | 1,250 | 1,250 | 1,201 | 1,230 | 8,000 | 1,230 |
| 2006-03-07 | 1,240 | 1,250 | 1,236 | 1,250 | 13,200 | 1,250 |
| 2006-03-06 | 1,240 | 1,260 | 1,150 | 1,200 | 9,600 | 1,200 |
| 2006-03-03 | 1,280 | 1,280 | 1,231 | 1,250 | 8,600 | 1,250 |
| 2006-03-02 | 1,285 | 1,287 | 1,250 | 1,277 | 15,500 | 1,277 |
| 2006-03-01 | 1,268 | 1,280 | 1,248 | 1,280 | 14,000 | 1,280 |
| 2006-02-28 | 1,300 | 1,301 | 1,271 | 1,288 | 33,200 | 1,288 |
| 2006-02-27 | 1,255 | 1,270 | 1,253 | 1,270 | 29,800 | 1,270 |
| 2006-02-24 | 1,190 | 1,250 | 1,190 | 1,230 | 57,400 | 1,230 |
| 2006-02-23 | 1,163 | 1,180 | 1,140 | 1,180 | 9,500 | 1,180 |
| 2006-02-22 | 1,190 | 1,191 | 1,141 | 1,150 | 12,600 | 1,150 |
| 2006-02-21 | 1,169 | 1,188 | 1,150 | 1,188 | 30,600 | 1,188 |
| 2006-02-20 | 1,170 | 1,186 | 1,151 | 1,170 | 19,400 | 1,170 |
| 2006-02-17 | 1,200 | 1,200 | 1,160 | 1,190 | 23,400 | 1,190 |
| 2006-02-16 | 1,189 | 1,189 | 1,141 | 1,165 | 19,800 | 1,165 |
| 2006-02-15 | 1,198 | 1,198 | 1,101 | 1,101 | 7,400 | 1,101 |
| 2006-02-14 | 1,100 | 1,178 | 1,050 | 1,100 | 20,000 | 1,100 |
| 2006-02-13 | 1,181 | 1,240 | 1,165 | 1,200 | 10,200 | 1,200 |
| 2006-02-10 | 1,201 | 1,220 | 1,180 | 1,210 | 8,800 | 1,210 |
| 2006-02-09 | 1,213 | 1,230 | 1,200 | 1,202 | 12,800 | 1,202 |
| 2006-02-08 | 1,240 | 1,254 | 1,230 | 1,233 | 10,100 | 1,233 |
| 2006-02-07 | 1,250 | 1,252 | 1,220 | 1,252 | 16,100 | 1,252 |
| 2006-02-06 | 1,270 | 1,275 | 1,240 | 1,250 | 8,800 | 1,250 |
| 2006-02-03 | 1,244 | 1,275 | 1,203 | 1,260 | 27,300 | 1,260 |
| 2006-02-02 | 1,330 | 1,340 | 1,250 | 1,252 | 61,700 | 1,252 |
| 2006-02-01 | 1,230 | 1,318 | 1,225 | 1,290 | 103,200 | 1,290 |
| 2006-01-31 | 1,200 | 1,235 | 1,193 | 1,210 | 34,700 | 1,210 |
| 2006-01-30 | 1,170 | 1,215 | 1,169 | 1,200 | 56,000 | 1,200 |
| 2006-01-27 | 1,140 | 1,160 | 1,120 | 1,154 | 39,000 | 1,154 |
| 2006-01-26 | 1,130 | 1,135 | 1,120 | 1,120 | 27,000 | 1,120 |
| 2006-01-25 | 1,110 | 1,169 | 1,110 | 1,140 | 22,600 | 1,140 |
| 2006-01-24 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 2006-01-23 | 1,095 | 1,108 | 1,085 | 1,090 | 25,900 | 1,090 |
| 2006-01-20 | 1,150 | 1,159 | 1,125 | 1,130 | 24,700 | 1,130 |
| 2006-01-19 | 1,001 | 1,150 | 1,001 | 1,120 | 27,100 | 1,120 |
| 2006-01-18 | 1,140 | 1,140 | 970 | 1,050 | 33,200 | 1,050 |
| 2006-01-17 | 1,120 | 1,199 | 1,110 | 1,150 | 84,700 | 1,150 |
| 2006-01-16 | 1,180 | 1,185 | 1,127 | 1,127 | 22,800 | 1,127 |
| 2006-01-13 | 1,130 | 1,172 | 1,120 | 1,172 | 39,300 | 1,172 |
| 2006-01-12 | 1,090 | 1,125 | 1,070 | 1,120 | 34,500 | 1,120 |
| 2006-01-11 | 1,116 | 1,116 | 1,102 | 1,103 | 16,600 | 1,103 |
| 2006-01-10 | 1,121 | 1,125 | 1,111 | 1,113 | 21,500 | 1,113 |
| 2006-01-06 | 1,134 | 1,134 | 1,115 | 1,120 | 12,700 | 1,120 |
| 2006-01-05 | 1,168 | 1,175 | 1,100 | 1,111 | 48,000 | 1,111 |
| 2006-01-04 | 1,121 | 1,200 | 1,121 | 1,170 | 51,200 | 1,170 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
