6395 (株)タダノ 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 | 1,391 | 1,404 | 1,377 | 1,402 | 200,000 | 1,402 |
| 2006-12-28 | 1,400 | 1,402 | 1,385 | 1,390 | 228,000 | 1,390 |
| 2006-12-27 | 1,400 | 1,400 | 1,392 | 1,395 | 162,000 | 1,395 |
| 2006-12-26 | 1,359 | 1,398 | 1,350 | 1,396 | 295,000 | 1,396 |
| 2006-12-25 | 1,401 | 1,410 | 1,388 | 1,392 | 197,000 | 1,392 |
| 2006-12-22 | 1,425 | 1,425 | 1,386 | 1,400 | 422,000 | 1,400 |
| 2006-12-21 | 1,373 | 1,409 | 1,371 | 1,405 | 906,000 | 1,405 |
| 2006-12-20 | 1,329 | 1,363 | 1,314 | 1,363 | 752,000 | 1,363 |
| 2006-12-19 | 1,330 | 1,340 | 1,315 | 1,318 | 747,000 | 1,318 |
| 2006-12-18 | 1,308 | 1,336 | 1,295 | 1,336 | 929,000 | 1,336 |
| 2006-12-15 | 1,250 | 1,290 | 1,250 | 1,288 | 932,000 | 1,288 |
| 2006-12-14 | 1,220 | 1,245 | 1,220 | 1,238 | 542,000 | 1,238 |
| 2006-12-13 | 1,231 | 1,231 | 1,209 | 1,217 | 389,000 | 1,217 |
| 2006-12-12 | 1,243 | 1,243 | 1,223 | 1,231 | 387,000 | 1,231 |
| 2006-12-11 | 1,246 | 1,246 | 1,218 | 1,232 | 522,000 | 1,232 |
| 2006-12-08 | 1,212 | 1,234 | 1,212 | 1,220 | 406,000 | 1,220 |
| 2006-12-07 | 1,238 | 1,240 | 1,221 | 1,228 | 296,000 | 1,228 |
| 2006-12-06 | 1,249 | 1,249 | 1,230 | 1,238 | 272,000 | 1,238 |
| 2006-12-05 | 1,258 | 1,258 | 1,234 | 1,241 | 229,000 | 1,241 |
| 2006-12-04 | 1,255 | 1,260 | 1,230 | 1,256 | 494,000 | 1,256 |
| 2006-12-01 | 1,268 | 1,297 | 1,268 | 1,270 | 913,000 | 1,270 |
| 2006-11-30 | 1,230 | 1,260 | 1,226 | 1,255 | 970,000 | 1,255 |
| 2006-11-29 | 1,173 | 1,217 | 1,173 | 1,206 | 462,000 | 1,206 |
| 2006-11-28 | 1,152 | 1,171 | 1,152 | 1,171 | 260,000 | 1,171 |
| 2006-11-27 | 1,176 | 1,190 | 1,168 | 1,170 | 364,000 | 1,170 |
| 2006-11-24 | 1,194 | 1,197 | 1,187 | 1,196 | 162,000 | 1,196 |
| 2006-11-22 | 1,163 | 1,219 | 1,163 | 1,213 | 458,000 | 1,213 |
| 2006-11-21 | 1,180 | 1,193 | 1,167 | 1,177 | 252,000 | 1,177 |
| 2006-11-20 | 1,215 | 1,216 | 1,192 | 1,193 | 593,000 | 1,193 |
| 2006-11-17 | 1,210 | 1,238 | 1,210 | 1,223 | 794,000 | 1,223 |
| 2006-11-16 | 1,164 | 1,209 | 1,163 | 1,205 | 797,000 | 1,205 |
| 2006-11-15 | 1,177 | 1,192 | 1,171 | 1,172 | 540,000 | 1,172 |
| 2006-11-14 | 1,140 | 1,178 | 1,140 | 1,176 | 761,000 | 1,176 |
| 2006-11-13 | 1,111 | 1,160 | 1,111 | 1,149 | 1,434,000 | 1,149 |
| 2006-11-10 | 1,063 | 1,071 | 1,044 | 1,051 | 328,000 | 1,051 |
| 2006-11-09 | 1,047 | 1,089 | 1,047 | 1,055 | 314,000 | 1,055 |
| 2006-11-08 | 1,044 | 1,064 | 1,035 | 1,047 | 327,000 | 1,047 |
| 2006-11-07 | 1,049 | 1,065 | 1,042 | 1,045 | 326,000 | 1,045 |
| 2006-11-06 | 1,054 | 1,054 | 1,030 | 1,047 | 467,000 | 1,047 |
| 2006-11-02 | 1,099 | 1,100 | 1,047 | 1,063 | 635,000 | 1,063 |
| 2006-11-01 | 1,081 | 1,100 | 1,081 | 1,099 | 296,000 | 1,099 |
| 2006-10-31 | 1,059 | 1,096 | 1,059 | 1,079 | 207,000 | 1,079 |
| 2006-10-30 | 1,115 | 1,116 | 1,058 | 1,067 | 300,000 | 1,067 |
| 2006-10-27 | 1,130 | 1,130 | 1,098 | 1,115 | 195,000 | 1,115 |
| 2006-10-26 | 1,104 | 1,118 | 1,100 | 1,117 | 195,000 | 1,117 |
| 2006-10-25 | 1,126 | 1,130 | 1,103 | 1,104 | 198,000 | 1,104 |
| 2006-10-24 | 1,148 | 1,148 | 1,126 | 1,126 | 157,000 | 1,126 |
| 2006-10-23 | 1,130 | 1,136 | 1,125 | 1,136 | 147,000 | 1,136 |
| 2006-10-20 | 1,116 | 1,148 | 1,116 | 1,139 | 225,000 | 1,139 |
| 2006-10-19 | 1,119 | 1,139 | 1,116 | 1,123 | 266,000 | 1,123 |
| 2006-10-18 | 1,116 | 1,119 | 1,100 | 1,111 | 257,000 | 1,111 |
| 2006-10-17 | 1,112 | 1,120 | 1,102 | 1,117 | 184,000 | 1,117 |
| 2006-10-16 | 1,099 | 1,123 | 1,090 | 1,121 | 190,000 | 1,121 |
| 2006-10-13 | 1,065 | 1,090 | 1,065 | 1,079 | 356,000 | 1,079 |
| 2006-10-12 | 1,085 | 1,090 | 1,061 | 1,062 | 474,000 | 1,062 |
| 2006-10-11 | 1,103 | 1,107 | 1,085 | 1,085 | 349,000 | 1,085 |
| 2006-10-10 | 1,097 | 1,114 | 1,097 | 1,103 | 382,000 | 1,103 |
| 2006-10-06 | 1,096 | 1,109 | 1,096 | 1,103 | 352,000 | 1,103 |
| 2006-10-05 | 1,110 | 1,124 | 1,095 | 1,103 | 276,000 | 1,103 |
| 2006-10-04 | 1,121 | 1,121 | 1,093 | 1,096 | 569,000 | 1,096 |
| 2006-10-03 | 1,116 | 1,116 | 1,097 | 1,101 | 259,000 | 1,101 |
| 2006-10-02 | 1,090 | 1,112 | 1,090 | 1,103 | 221,000 | 1,103 |
| 2006-09-29 | 1,101 | 1,102 | 1,087 | 1,087 | 145,000 | 1,087 |
| 2006-09-28 | 1,089 | 1,108 | 1,085 | 1,100 | 398,000 | 1,100 |
| 2006-09-27 | 1,061 | 1,077 | 1,048 | 1,073 | 475,000 | 1,073 |
| 2006-09-26 | 1,073 | 1,090 | 1,060 | 1,065 | 470,000 | 1,065 |
| 2006-09-25 | 1,101 | 1,118 | 1,090 | 1,098 | 481,000 | 1,098 |
| 2006-09-22 | 1,118 | 1,127 | 1,105 | 1,115 | 239,000 | 1,115 |
| 2006-09-21 | 1,135 | 1,149 | 1,109 | 1,138 | 360,000 | 1,138 |
| 2006-09-20 | 1,160 | 1,160 | 1,134 | 1,136 | 348,000 | 1,136 |
| 2006-09-19 | 1,171 | 1,187 | 1,160 | 1,164 | 376,000 | 1,164 |
| 2006-09-15 | 1,181 | 1,188 | 1,163 | 1,171 | 357,000 | 1,171 |
| 2006-09-14 | 1,197 | 1,205 | 1,172 | 1,178 | 521,000 | 1,178 |
| 2006-09-13 | 1,163 | 1,200 | 1,160 | 1,196 | 1,025,000 | 1,196 |
| 2006-09-12 | 1,167 | 1,167 | 1,150 | 1,155 | 179,000 | 1,155 |
| 2006-09-11 | 1,172 | 1,187 | 1,165 | 1,167 | 514,000 | 1,167 |
| 2006-09-08 | 1,146 | 1,164 | 1,145 | 1,160 | 513,000 | 1,160 |
| 2006-09-07 | 1,145 | 1,150 | 1,141 | 1,147 | 285,000 | 1,147 |
| 2006-09-06 | 1,158 | 1,164 | 1,149 | 1,151 | 320,000 | 1,151 |
| 2006-09-05 | 1,125 | 1,155 | 1,125 | 1,148 | 361,000 | 1,148 |
| 2006-09-04 | 1,137 | 1,145 | 1,125 | 1,133 | 270,000 | 1,133 |
| 2006-09-01 | 1,118 | 1,120 | 1,110 | 1,117 | 149,000 | 1,117 |
| 2006-08-31 | 1,100 | 1,124 | 1,096 | 1,117 | 475,000 | 1,117 |
| 2006-08-30 | 1,076 | 1,095 | 1,076 | 1,087 | 207,000 | 1,087 |
| 2006-08-29 | 1,083 | 1,094 | 1,075 | 1,078 | 209,000 | 1,078 |
| 2006-08-28 | 1,090 | 1,093 | 1,063 | 1,067 | 533,000 | 1,067 |
| 2006-08-25 | 1,077 | 1,099 | 1,067 | 1,095 | 391,000 | 1,095 |
| 2006-08-24 | 1,074 | 1,079 | 1,061 | 1,077 | 416,000 | 1,077 |
| 2006-08-23 | 1,080 | 1,083 | 1,070 | 1,073 | 156,000 | 1,073 |
| 2006-08-22 | 1,071 | 1,085 | 1,066 | 1,082 | 290,000 | 1,082 |
| 2006-08-21 | 1,077 | 1,085 | 1,060 | 1,070 | 585,000 | 1,070 |
| 2006-08-18 | 1,083 | 1,087 | 1,078 | 1,081 | 237,000 | 1,081 |
| 2006-08-17 | 1,086 | 1,098 | 1,086 | 1,088 | 373,000 | 1,088 |
| 2006-08-16 | 1,085 | 1,091 | 1,080 | 1,091 | 349,000 | 1,091 |
| 2006-08-15 | 1,075 | 1,091 | 1,069 | 1,080 | 392,000 | 1,080 |
| 2006-08-14 | 1,094 | 1,095 | 1,070 | 1,072 | 763,000 | 1,072 |
| 2006-08-11 | 1,054 | 1,108 | 1,054 | 1,104 | 921,000 | 1,104 |
| 2006-08-10 | 1,060 | 1,075 | 1,050 | 1,066 | 301,000 | 1,066 |
| 2006-08-09 | 1,050 | 1,065 | 1,025 | 1,064 | 488,000 | 1,064 |
| 2006-08-08 | 1,051 | 1,067 | 1,045 | 1,060 | 524,000 | 1,060 |
| 2006-08-07 | 1,050 | 1,077 | 1,046 | 1,054 | 757,000 | 1,054 |
| 2006-08-04 | 1,030 | 1,046 | 1,021 | 1,045 | 355,000 | 1,045 |
| 2006-08-03 | 1,020 | 1,030 | 1,012 | 1,021 | 414,000 | 1,021 |
| 2006-08-02 | 995 | 1,017 | 980 | 1,017 | 257,000 | 1,017 |
| 2006-08-01 | 997 | 1,026 | 990 | 1,017 | 968,000 | 1,017 |
| 2006-07-31 | 946 | 946 | 922 | 937 | 230,000 | 937 |
| 2006-07-28 | 888 | 909 | 881 | 906 | 293,000 | 906 |
| 2006-07-27 | 867 | 888 | 851 | 885 | 212,000 | 885 |
| 2006-07-26 | 879 | 888 | 856 | 858 | 168,000 | 858 |
| 2006-07-25 | 891 | 891 | 865 | 870 | 188,000 | 870 |
| 2006-07-24 | 881 | 881 | 839 | 851 | 262,000 | 851 |
| 2006-07-21 | 897 | 897 | 876 | 883 | 153,000 | 883 |
| 2006-07-20 | 894 | 896 | 870 | 896 | 315,000 | 896 |
| 2006-07-19 | 843 | 871 | 843 | 852 | 274,000 | 852 |
| 2006-07-18 | 881 | 887 | 845 | 845 | 474,000 | 845 |
| 2006-07-14 | 915 | 916 | 876 | 881 | 357,000 | 881 |
| 2006-07-13 | 940 | 948 | 910 | 914 | 394,000 | 914 |
| 2006-07-12 | 959 | 969 | 935 | 947 | 291,000 | 947 |
| 2006-07-11 | 945 | 960 | 936 | 960 | 375,000 | 960 |
| 2006-07-10 | 940 | 961 | 912 | 954 | 386,000 | 954 |
| 2006-07-07 | 936 | 941 | 922 | 930 | 399,000 | 930 |
| 2006-07-06 | 939 | 947 | 922 | 932 | 364,000 | 932 |
| 2006-07-05 | 962 | 962 | 950 | 951 | 137,000 | 951 |
| 2006-07-04 | 976 | 980 | 960 | 964 | 193,000 | 964 |
| 2006-07-03 | 971 | 975 | 960 | 966 | 228,000 | 966 |
| 2006-06-30 | 950 | 967 | 939 | 961 | 433,000 | 961 |
| 2006-06-29 | 930 | 942 | 919 | 924 | 265,000 | 924 |
| 2006-06-28 | 937 | 942 | 930 | 940 | 99,000 | 940 |
| 2006-06-27 | 949 | 950 | 942 | 947 | 89,000 | 947 |
| 2006-06-26 | 923 | 946 | 920 | 939 | 136,000 | 939 |
| 2006-06-23 | 910 | 925 | 890 | 923 | 295,000 | 923 |
| 2006-06-22 | 906 | 940 | 906 | 940 | 257,000 | 940 |
| 2006-06-21 | 920 | 926 | 887 | 903 | 319,000 | 903 |
| 2006-06-20 | 925 | 939 | 916 | 919 | 98,000 | 919 |
| 2006-06-19 | 949 | 949 | 927 | 935 | 313,000 | 935 |
| 2006-06-16 | 949 | 965 | 933 | 959 | 390,000 | 959 |
| 2006-06-15 | 927 | 927 | 901 | 919 | 154,000 | 919 |
| 2006-06-14 | 871 | 910 | 868 | 898 | 378,000 | 898 |
| 2006-06-13 | 931 | 938 | 900 | 901 | 433,000 | 901 |
| 2006-06-12 | 892 | 948 | 881 | 945 | 475,000 | 945 |
| 2006-06-09 | 882 | 923 | 862 | 891 | 844,000 | 891 |
| 2006-06-08 | 895 | 899 | 858 | 874 | 526,000 | 874 |
| 2006-06-07 | 942 | 956 | 893 | 895 | 481,000 | 895 |
| 2006-06-06 | 947 | 953 | 930 | 941 | 431,000 | 941 |
| 2006-06-05 | 949 | 957 | 933 | 957 | 278,000 | 957 |
| 2006-06-02 | 934 | 946 | 900 | 946 | 549,000 | 946 |
| 2006-06-01 | 935 | 952 | 935 | 944 | 544,000 | 944 |
| 2006-05-31 | 929 | 940 | 909 | 925 | 342,000 | 925 |
| 2006-05-30 | 960 | 965 | 943 | 948 | 560,000 | 948 |
| 2006-05-29 | 946 | 946 | 934 | 941 | 298,000 | 941 |
| 2006-05-26 | 922 | 924 | 910 | 923 | 269,000 | 923 |
| 2006-05-25 | 903 | 907 | 882 | 892 | 244,000 | 892 |
| 2006-05-24 | 878 | 909 | 878 | 893 | 290,000 | 893 |
| 2006-05-23 | 890 | 890 | 861 | 869 | 521,000 | 869 |
| 2006-05-22 | 910 | 927 | 896 | 898 | 515,000 | 898 |
| 2006-05-19 | 861 | 901 | 856 | 893 | 296,000 | 893 |
| 2006-05-18 | 861 | 888 | 856 | 866 | 414,000 | 866 |
| 2006-05-17 | 912 | 919 | 861 | 891 | 645,000 | 891 |
| 2006-05-16 | 980 | 981 | 919 | 922 | 388,000 | 922 |
| 2006-05-15 | 967 | 978 | 964 | 970 | 221,000 | 970 |
| 2006-05-12 | 984 | 986 | 957 | 968 | 318,000 | 968 |
| 2006-05-11 | 1,013 | 1,029 | 996 | 997 | 182,000 | 997 |
| 2006-05-10 | 1,035 | 1,047 | 1,010 | 1,016 | 298,000 | 1,016 |
| 2006-05-09 | 1,031 | 1,043 | 1,021 | 1,036 | 241,000 | 1,036 |
| 2006-05-08 | 1,031 | 1,047 | 1,030 | 1,031 | 167,000 | 1,031 |
| 2006-05-02 | 1,004 | 1,026 | 996 | 1,024 | 259,000 | 1,024 |
| 2006-05-01 | 1,011 | 1,015 | 990 | 1,003 | 218,000 | 1,003 |
| 2006-04-28 | 1,050 | 1,050 | 1,007 | 1,022 | 198,000 | 1,022 |
| 2006-04-27 | 1,047 | 1,065 | 1,033 | 1,040 | 331,000 | 1,040 |
| 2006-04-26 | 1,005 | 1,043 | 1,005 | 1,023 | 306,000 | 1,023 |
| 2006-04-25 | 1,030 | 1,030 | 1,007 | 1,025 | 167,000 | 1,025 |
| 2006-04-24 | 1,074 | 1,074 | 1,020 | 1,030 | 299,000 | 1,030 |
| 2006-04-21 | 1,069 | 1,086 | 1,060 | 1,075 | 148,000 | 1,075 |
| 2006-04-20 | 1,060 | 1,074 | 1,057 | 1,069 | 145,000 | 1,069 |
| 2006-04-19 | 1,087 | 1,099 | 1,063 | 1,063 | 129,000 | 1,063 |
| 2006-04-18 | 1,053 | 1,080 | 1,045 | 1,075 | 141,000 | 1,075 |
| 2006-04-17 | 1,079 | 1,079 | 1,051 | 1,052 | 186,000 | 1,052 |
| 2006-04-14 | 1,100 | 1,100 | 1,066 | 1,082 | 199,000 | 1,082 |
| 2006-04-13 | 1,074 | 1,091 | 1,055 | 1,084 | 252,000 | 1,084 |
| 2006-04-12 | 1,094 | 1,105 | 1,073 | 1,074 | 238,000 | 1,074 |
| 2006-04-11 | 1,114 | 1,122 | 1,097 | 1,110 | 290,000 | 1,110 |
| 2006-04-10 | 1,143 | 1,143 | 1,115 | 1,127 | 181,000 | 1,127 |
| 2006-04-07 | 1,145 | 1,145 | 1,122 | 1,139 | 174,000 | 1,139 |
| 2006-04-06 | 1,119 | 1,139 | 1,119 | 1,139 | 121,000 | 1,139 |
| 2006-04-05 | 1,129 | 1,145 | 1,107 | 1,110 | 179,000 | 1,110 |
| 2006-04-04 | 1,158 | 1,158 | 1,110 | 1,117 | 232,000 | 1,117 |
| 2006-04-03 | 1,110 | 1,152 | 1,110 | 1,140 | 247,000 | 1,140 |
| 2006-03-31 | 1,106 | 1,130 | 1,077 | 1,113 | 320,000 | 1,113 |
| 2006-03-30 | 1,105 | 1,108 | 1,079 | 1,086 | 197,000 | 1,086 |
| 2006-03-29 | 1,069 | 1,100 | 1,058 | 1,093 | 235,000 | 1,093 |
| 2006-03-28 | 1,053 | 1,068 | 1,045 | 1,052 | 100,000 | 1,052 |
| 2006-03-27 | 1,025 | 1,051 | 1,024 | 1,047 | 193,000 | 1,047 |
| 2006-03-24 | 1,040 | 1,064 | 1,021 | 1,036 | 157,000 | 1,036 |
| 2006-03-23 | 1,075 | 1,091 | 1,047 | 1,050 | 225,000 | 1,050 |
| 2006-03-22 | 1,056 | 1,060 | 1,036 | 1,046 | 203,000 | 1,046 |
| 2006-03-20 | 997 | 1,029 | 987 | 1,028 | 180,000 | 1,028 |
| 2006-03-17 | 987 | 992 | 980 | 987 | 99,000 | 987 |
| 2006-03-16 | 1,006 | 1,006 | 978 | 978 | 105,000 | 978 |
| 2006-03-15 | 1,014 | 1,016 | 996 | 1,001 | 120,000 | 1,001 |
| 2006-03-14 | 1,032 | 1,032 | 986 | 1,002 | 290,000 | 1,002 |
| 2006-03-13 | 1,024 | 1,042 | 1,021 | 1,037 | 250,000 | 1,037 |
| 2006-03-10 | 1,006 | 1,043 | 1,001 | 1,008 | 405,000 | 1,008 |
| 2006-03-09 | 962 | 1,010 | 960 | 997 | 377,000 | 997 |
| 2006-03-08 | 975 | 975 | 951 | 952 | 290,000 | 952 |
| 2006-03-07 | 1,007 | 1,023 | 987 | 990 | 253,000 | 990 |
| 2006-03-06 | 1,030 | 1,030 | 1,005 | 1,027 | 103,000 | 1,027 |
| 2006-03-03 | 1,060 | 1,067 | 1,024 | 1,030 | 224,000 | 1,030 |
| 2006-03-02 | 1,063 | 1,096 | 1,063 | 1,069 | 214,000 | 1,069 |
| 2006-03-01 | 1,089 | 1,089 | 1,043 | 1,043 | 197,000 | 1,043 |
| 2006-02-28 | 1,066 | 1,103 | 1,051 | 1,090 | 264,000 | 1,090 |
| 2006-02-27 | 1,102 | 1,119 | 1,080 | 1,080 | 174,000 | 1,080 |
| 2006-02-24 | 1,071 | 1,139 | 1,059 | 1,102 | 476,000 | 1,102 |
| 2006-02-23 | 1,038 | 1,068 | 1,029 | 1,051 | 134,000 | 1,051 |
| 2006-02-22 | 1,016 | 1,040 | 996 | 1,026 | 210,000 | 1,026 |
| 2006-02-21 | 950 | 1,030 | 950 | 1,016 | 242,000 | 1,016 |
| 2006-02-20 | 989 | 995 | 950 | 950 | 247,000 | 950 |
| 2006-02-17 | 1,000 | 1,026 | 980 | 986 | 279,000 | 986 |
| 2006-02-16 | 1,001 | 1,019 | 983 | 989 | 255,000 | 989 |
| 2006-02-15 | 1,049 | 1,085 | 1,008 | 1,009 | 271,000 | 1,009 |
| 2006-02-14 | 1,037 | 1,060 | 1,011 | 1,031 | 276,000 | 1,031 |
| 2006-02-13 | 1,086 | 1,105 | 1,020 | 1,057 | 292,000 | 1,057 |
| 2006-02-10 | 1,136 | 1,153 | 1,071 | 1,105 | 335,000 | 1,105 |
| 2006-02-09 | 1,150 | 1,166 | 1,115 | 1,127 | 394,000 | 1,127 |
| 2006-02-08 | 1,211 | 1,211 | 1,110 | 1,120 | 546,000 | 1,120 |
| 2006-02-07 | 1,205 | 1,221 | 1,200 | 1,220 | 119,000 | 1,220 |
| 2006-02-06 | 1,205 | 1,219 | 1,185 | 1,218 | 167,000 | 1,218 |
| 2006-02-03 | 1,200 | 1,218 | 1,180 | 1,218 | 200,000 | 1,218 |
| 2006-02-02 | 1,209 | 1,220 | 1,190 | 1,197 | 216,000 | 1,197 |
| 2006-02-01 | 1,181 | 1,210 | 1,171 | 1,192 | 169,000 | 1,192 |
| 2006-01-31 | 1,190 | 1,190 | 1,173 | 1,176 | 215,000 | 1,176 |
| 2006-01-30 | 1,239 | 1,239 | 1,181 | 1,181 | 367,000 | 1,181 |
| 2006-01-27 | 1,158 | 1,221 | 1,153 | 1,220 | 409,000 | 1,220 |
| 2006-01-26 | 1,101 | 1,134 | 1,101 | 1,132 | 166,000 | 1,132 |
| 2006-01-25 | 1,094 | 1,132 | 1,094 | 1,110 | 199,000 | 1,110 |
| 2006-01-24 | 1,095 | 1,111 | 1,095 | 1,110 | 93,000 | 1,110 |
| 2006-01-23 | 1,101 | 1,128 | 1,073 | 1,086 | 259,000 | 1,086 |
| 2006-01-20 | 1,129 | 1,145 | 1,113 | 1,131 | 245,000 | 1,131 |
| 2006-01-19 | 1,041 | 1,133 | 1,041 | 1,131 | 243,000 | 1,131 |
| 2006-01-18 | 1,130 | 1,139 | 1,036 | 1,075 | 335,000 | 1,075 |
| 2006-01-17 | 1,127 | 1,150 | 1,120 | 1,128 | 376,000 | 1,128 |
| 2006-01-16 | 1,130 | 1,130 | 1,107 | 1,115 | 240,000 | 1,115 |
| 2006-01-13 | 1,106 | 1,143 | 1,101 | 1,130 | 497,000 | 1,130 |
| 2006-01-12 | 1,095 | 1,109 | 1,095 | 1,102 | 117,000 | 1,102 |
| 2006-01-11 | 1,102 | 1,118 | 1,088 | 1,114 | 168,000 | 1,114 |
| 2006-01-10 | 1,124 | 1,130 | 1,090 | 1,112 | 293,000 | 1,112 |
| 2006-01-06 | 1,099 | 1,129 | 1,098 | 1,104 | 203,000 | 1,104 |
| 2006-01-05 | 1,106 | 1,120 | 1,096 | 1,116 | 329,000 | 1,116 |
| 2006-01-04 | 1,055 | 1,096 | 1,055 | 1,091 | 84,000 | 1,091 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株
