6407 CKD(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 | 1,230 | 1,251 | 1,230 | 1,245 | 324,600 | 1,245 |
| 2006-12-28 | 1,253 | 1,253 | 1,223 | 1,230 | 470,900 | 1,230 |
| 2006-12-27 | 1,260 | 1,260 | 1,241 | 1,244 | 423,900 | 1,244 |
| 2006-12-26 | 1,237 | 1,242 | 1,223 | 1,238 | 469,800 | 1,238 |
| 2006-12-25 | 1,240 | 1,253 | 1,236 | 1,242 | 529,900 | 1,242 |
| 2006-12-22 | 1,252 | 1,252 | 1,225 | 1,235 | 617,100 | 1,235 |
| 2006-12-21 | 1,257 | 1,268 | 1,252 | 1,255 | 547,500 | 1,255 |
| 2006-12-20 | 1,220 | 1,251 | 1,213 | 1,250 | 844,000 | 1,250 |
| 2006-12-19 | 1,265 | 1,265 | 1,201 | 1,205 | 1,160,200 | 1,205 |
| 2006-12-18 | 1,245 | 1,265 | 1,241 | 1,265 | 766,200 | 1,265 |
| 2006-12-15 | 1,240 | 1,243 | 1,225 | 1,236 | 1,063,700 | 1,236 |
| 2006-12-14 | 1,177 | 1,233 | 1,177 | 1,220 | 954,600 | 1,220 |
| 2006-12-13 | 1,195 | 1,195 | 1,172 | 1,180 | 791,800 | 1,180 |
| 2006-12-12 | 1,225 | 1,226 | 1,191 | 1,206 | 883,700 | 1,206 |
| 2006-12-11 | 1,199 | 1,221 | 1,195 | 1,218 | 905,800 | 1,218 |
| 2006-12-08 | 1,195 | 1,200 | 1,174 | 1,183 | 1,046,700 | 1,183 |
| 2006-12-07 | 1,159 | 1,190 | 1,152 | 1,189 | 1,387,200 | 1,189 |
| 2006-12-06 | 1,134 | 1,149 | 1,130 | 1,146 | 657,400 | 1,146 |
| 2006-12-05 | 1,200 | 1,204 | 1,122 | 1,127 | 1,665,000 | 1,127 |
| 2006-12-04 | 1,105 | 1,152 | 1,103 | 1,148 | 763,200 | 1,148 |
| 2006-12-01 | 1,105 | 1,109 | 1,083 | 1,101 | 582,600 | 1,101 |
| 2006-11-30 | 1,118 | 1,125 | 1,091 | 1,105 | 621,800 | 1,105 |
| 2006-11-29 | 1,113 | 1,113 | 1,091 | 1,098 | 607,200 | 1,098 |
| 2006-11-28 | 1,079 | 1,087 | 1,067 | 1,080 | 580,900 | 1,080 |
| 2006-11-27 | 1,060 | 1,099 | 1,055 | 1,091 | 727,600 | 1,091 |
| 2006-11-24 | 1,073 | 1,081 | 1,034 | 1,051 | 967,900 | 1,051 |
| 2006-11-22 | 1,019 | 1,078 | 1,010 | 1,073 | 1,203,600 | 1,073 |
| 2006-11-21 | 1,030 | 1,051 | 1,016 | 1,018 | 789,400 | 1,018 |
| 2006-11-20 | 1,074 | 1,080 | 1,022 | 1,027 | 1,167,600 | 1,027 |
| 2006-11-17 | 1,124 | 1,150 | 1,114 | 1,114 | 602,100 | 1,114 |
| 2006-11-16 | 1,165 | 1,170 | 1,123 | 1,130 | 1,083,800 | 1,130 |
| 2006-11-15 | 1,160 | 1,169 | 1,156 | 1,161 | 1,084,600 | 1,161 |
| 2006-11-14 | 1,132 | 1,162 | 1,131 | 1,156 | 1,759,600 | 1,156 |
| 2006-11-13 | 1,192 | 1,192 | 1,121 | 1,129 | 2,139,500 | 1,129 |
| 2006-11-10 | 1,264 | 1,268 | 1,167 | 1,193 | 2,891,100 | 1,193 |
| 2006-11-09 | 1,301 | 1,311 | 1,258 | 1,268 | 626,800 | 1,268 |
| 2006-11-08 | 1,342 | 1,342 | 1,300 | 1,302 | 387,200 | 1,302 |
| 2006-11-07 | 1,335 | 1,345 | 1,321 | 1,327 | 381,700 | 1,327 |
| 2006-11-06 | 1,301 | 1,332 | 1,297 | 1,327 | 426,100 | 1,327 |
| 2006-11-02 | 1,329 | 1,329 | 1,303 | 1,316 | 333,400 | 1,316 |
| 2006-11-01 | 1,314 | 1,338 | 1,306 | 1,331 | 425,900 | 1,331 |
| 2006-10-31 | 1,263 | 1,310 | 1,258 | 1,301 | 983,400 | 1,301 |
| 2006-10-30 | 1,335 | 1,345 | 1,295 | 1,303 | 837,000 | 1,303 |
| 2006-10-27 | 1,365 | 1,374 | 1,350 | 1,354 | 663,100 | 1,354 |
| 2006-10-26 | 1,403 | 1,408 | 1,376 | 1,380 | 554,900 | 1,380 |
| 2006-10-25 | 1,400 | 1,420 | 1,397 | 1,403 | 647,600 | 1,403 |
| 2006-10-24 | 1,421 | 1,430 | 1,380 | 1,382 | 786,800 | 1,382 |
| 2006-10-23 | 1,404 | 1,423 | 1,394 | 1,417 | 682,700 | 1,417 |
| 2006-10-20 | 1,380 | 1,418 | 1,371 | 1,405 | 726,500 | 1,405 |
| 2006-10-19 | 1,402 | 1,422 | 1,378 | 1,393 | 807,700 | 1,393 |
| 2006-10-18 | 1,355 | 1,392 | 1,343 | 1,391 | 667,300 | 1,391 |
| 2006-10-17 | 1,392 | 1,392 | 1,354 | 1,365 | 736,400 | 1,365 |
| 2006-10-16 | 1,348 | 1,366 | 1,341 | 1,358 | 1,027,600 | 1,358 |
| 2006-10-13 | 1,270 | 1,303 | 1,261 | 1,298 | 1,301,000 | 1,298 |
| 2006-10-12 | 1,208 | 1,259 | 1,203 | 1,250 | 1,696,300 | 1,250 |
| 2006-10-11 | 1,370 | 1,380 | 1,283 | 1,288 | 1,226,200 | 1,288 |
| 2006-10-10 | 1,421 | 1,435 | 1,361 | 1,382 | 857,200 | 1,382 |
| 2006-10-06 | 1,427 | 1,448 | 1,421 | 1,447 | 610,400 | 1,447 |
| 2006-10-05 | 1,439 | 1,439 | 1,411 | 1,420 | 479,400 | 1,420 |
| 2006-10-04 | 1,436 | 1,444 | 1,376 | 1,399 | 1,116,100 | 1,399 |
| 2006-10-03 | 1,425 | 1,437 | 1,390 | 1,396 | 949,600 | 1,396 |
| 2006-10-02 | 1,359 | 1,411 | 1,357 | 1,410 | 697,600 | 1,410 |
| 2006-09-29 | 1,360 | 1,369 | 1,337 | 1,347 | 459,300 | 1,347 |
| 2006-09-28 | 1,348 | 1,378 | 1,342 | 1,354 | 613,900 | 1,354 |
| 2006-09-27 | 1,326 | 1,351 | 1,326 | 1,348 | 459,900 | 1,348 |
| 2006-09-26 | 1,336 | 1,365 | 1,306 | 1,318 | 412,600 | 1,318 |
| 2006-09-25 | 1,346 | 1,357 | 1,331 | 1,344 | 421,700 | 1,344 |
| 2006-09-22 | 1,356 | 1,365 | 1,346 | 1,351 | 528,400 | 1,351 |
| 2006-09-21 | 1,385 | 1,411 | 1,362 | 1,383 | 770,900 | 1,383 |
| 2006-09-20 | 1,325 | 1,392 | 1,324 | 1,390 | 987,300 | 1,390 |
| 2006-09-19 | 1,338 | 1,349 | 1,313 | 1,318 | 966,600 | 1,318 |
| 2006-09-15 | 1,350 | 1,353 | 1,316 | 1,333 | 810,900 | 1,333 |
| 2006-09-14 | 1,370 | 1,378 | 1,338 | 1,364 | 914,600 | 1,364 |
| 2006-09-13 | 1,433 | 1,447 | 1,360 | 1,372 | 1,111,400 | 1,372 |
| 2006-09-12 | 1,464 | 1,479 | 1,401 | 1,413 | 1,528,500 | 1,413 |
| 2006-09-11 | 1,559 | 1,560 | 1,510 | 1,514 | 647,700 | 1,514 |
| 2006-09-08 | 1,544 | 1,577 | 1,544 | 1,559 | 622,200 | 1,559 |
| 2006-09-07 | 1,591 | 1,591 | 1,567 | 1,574 | 726,300 | 1,574 |
| 2006-09-06 | 1,610 | 1,629 | 1,604 | 1,609 | 364,100 | 1,609 |
| 2006-09-05 | 1,640 | 1,655 | 1,624 | 1,634 | 847,400 | 1,634 |
| 2006-09-04 | 1,595 | 1,640 | 1,593 | 1,639 | 487,400 | 1,639 |
| 2006-09-01 | 1,568 | 1,594 | 1,565 | 1,591 | 197,700 | 1,591 |
| 2006-08-31 | 1,576 | 1,585 | 1,561 | 1,571 | 294,200 | 1,571 |
| 2006-08-30 | 1,578 | 1,588 | 1,570 | 1,576 | 156,700 | 1,576 |
| 2006-08-29 | 1,597 | 1,597 | 1,575 | 1,585 | 207,300 | 1,585 |
| 2006-08-28 | 1,620 | 1,620 | 1,562 | 1,567 | 348,100 | 1,567 |
| 2006-08-25 | 1,561 | 1,622 | 1,560 | 1,594 | 543,900 | 1,594 |
| 2006-08-24 | 1,570 | 1,577 | 1,556 | 1,560 | 177,800 | 1,560 |
| 2006-08-23 | 1,578 | 1,583 | 1,564 | 1,571 | 274,800 | 1,571 |
| 2006-08-22 | 1,577 | 1,593 | 1,568 | 1,577 | 386,700 | 1,577 |
| 2006-08-21 | 1,575 | 1,587 | 1,568 | 1,581 | 551,400 | 1,581 |
| 2006-08-18 | 1,575 | 1,589 | 1,566 | 1,571 | 506,400 | 1,571 |
| 2006-08-17 | 1,600 | 1,610 | 1,558 | 1,562 | 831,400 | 1,562 |
| 2006-08-16 | 1,574 | 1,580 | 1,556 | 1,572 | 647,700 | 1,572 |
| 2006-08-15 | 1,569 | 1,575 | 1,549 | 1,562 | 397,700 | 1,562 |
| 2006-08-14 | 1,599 | 1,625 | 1,570 | 1,589 | 341,300 | 1,589 |
| 2006-08-11 | 1,584 | 1,599 | 1,566 | 1,578 | 351,000 | 1,578 |
| 2006-08-10 | 1,609 | 1,624 | 1,590 | 1,605 | 333,900 | 1,605 |
| 2006-08-09 | 1,608 | 1,633 | 1,579 | 1,631 | 208,600 | 1,631 |
| 2006-08-08 | 1,595 | 1,639 | 1,594 | 1,625 | 301,700 | 1,625 |
| 2006-08-07 | 1,644 | 1,669 | 1,592 | 1,597 | 362,200 | 1,597 |
| 2006-08-04 | 1,653 | 1,676 | 1,640 | 1,645 | 317,800 | 1,645 |
| 2006-08-03 | 1,635 | 1,652 | 1,632 | 1,644 | 321,300 | 1,644 |
| 2006-08-02 | 1,600 | 1,647 | 1,595 | 1,628 | 531,600 | 1,628 |
| 2006-08-01 | 1,620 | 1,660 | 1,608 | 1,625 | 567,700 | 1,625 |
| 2006-07-31 | 1,637 | 1,670 | 1,614 | 1,650 | 545,200 | 1,650 |
| 2006-07-28 | 1,493 | 1,598 | 1,476 | 1,577 | 768,300 | 1,577 |
| 2006-07-27 | 1,443 | 1,461 | 1,419 | 1,455 | 388,800 | 1,455 |
| 2006-07-26 | 1,500 | 1,518 | 1,463 | 1,463 | 177,300 | 1,463 |
| 2006-07-25 | 1,498 | 1,526 | 1,479 | 1,487 | 393,200 | 1,487 |
| 2006-07-24 | 1,510 | 1,510 | 1,450 | 1,478 | 224,800 | 1,478 |
| 2006-07-21 | 1,531 | 1,531 | 1,514 | 1,514 | 214,800 | 1,514 |
| 2006-07-20 | 1,592 | 1,593 | 1,497 | 1,531 | 351,100 | 1,531 |
| 2006-07-19 | 1,460 | 1,497 | 1,457 | 1,488 | 333,000 | 1,488 |
| 2006-07-18 | 1,515 | 1,531 | 1,441 | 1,441 | 329,200 | 1,441 |
| 2006-07-14 | 1,520 | 1,544 | 1,512 | 1,514 | 273,100 | 1,514 |
| 2006-07-13 | 1,599 | 1,624 | 1,555 | 1,559 | 355,800 | 1,559 |
| 2006-07-12 | 1,631 | 1,650 | 1,605 | 1,614 | 361,500 | 1,614 |
| 2006-07-11 | 1,657 | 1,678 | 1,644 | 1,657 | 229,900 | 1,657 |
| 2006-07-10 | 1,630 | 1,684 | 1,625 | 1,679 | 267,600 | 1,679 |
| 2006-07-07 | 1,723 | 1,724 | 1,696 | 1,699 | 233,400 | 1,699 |
| 2006-07-06 | 1,728 | 1,728 | 1,680 | 1,693 | 366,500 | 1,693 |
| 2006-07-05 | 1,814 | 1,814 | 1,733 | 1,738 | 418,900 | 1,738 |
| 2006-07-04 | 1,810 | 1,814 | 1,791 | 1,813 | 187,800 | 1,813 |
| 2006-07-03 | 1,786 | 1,828 | 1,773 | 1,802 | 248,600 | 1,802 |
| 2006-06-30 | 1,800 | 1,810 | 1,765 | 1,776 | 144,700 | 1,776 |
| 2006-06-29 | 1,720 | 1,749 | 1,720 | 1,749 | 120,100 | 1,749 |
| 2006-06-28 | 1,711 | 1,738 | 1,707 | 1,726 | 98,300 | 1,726 |
| 2006-06-27 | 1,745 | 1,753 | 1,735 | 1,753 | 104,600 | 1,753 |
| 2006-06-26 | 1,760 | 1,761 | 1,712 | 1,737 | 239,500 | 1,737 |
| 2006-06-23 | 1,730 | 1,754 | 1,711 | 1,754 | 272,400 | 1,754 |
| 2006-06-22 | 1,658 | 1,744 | 1,658 | 1,737 | 492,300 | 1,737 |
| 2006-06-21 | 1,655 | 1,682 | 1,635 | 1,648 | 242,200 | 1,648 |
| 2006-06-20 | 1,670 | 1,694 | 1,652 | 1,661 | 228,600 | 1,661 |
| 2006-06-19 | 1,681 | 1,698 | 1,661 | 1,685 | 152,900 | 1,685 |
| 2006-06-16 | 1,685 | 1,689 | 1,660 | 1,682 | 274,200 | 1,682 |
| 2006-06-15 | 1,682 | 1,682 | 1,588 | 1,630 | 447,900 | 1,630 |
| 2006-06-14 | 1,510 | 1,620 | 1,510 | 1,619 | 513,800 | 1,619 |
| 2006-06-13 | 1,602 | 1,648 | 1,565 | 1,569 | 291,800 | 1,569 |
| 2006-06-12 | 1,616 | 1,670 | 1,591 | 1,669 | 250,300 | 1,669 |
| 2006-06-09 | 1,565 | 1,663 | 1,553 | 1,614 | 465,600 | 1,614 |
| 2006-06-08 | 1,650 | 1,650 | 1,510 | 1,564 | 374,600 | 1,564 |
| 2006-06-07 | 1,740 | 1,754 | 1,661 | 1,661 | 334,400 | 1,661 |
| 2006-06-06 | 1,730 | 1,780 | 1,722 | 1,739 | 306,700 | 1,739 |
| 2006-06-05 | 1,828 | 1,828 | 1,760 | 1,766 | 400,900 | 1,766 |
| 2006-06-02 | 1,771 | 1,799 | 1,700 | 1,798 | 627,700 | 1,798 |
| 2006-06-01 | 1,809 | 1,809 | 1,728 | 1,741 | 432,300 | 1,741 |
| 2006-05-31 | 1,825 | 1,825 | 1,772 | 1,797 | 378,700 | 1,797 |
| 2006-05-30 | 1,878 | 1,878 | 1,837 | 1,855 | 340,300 | 1,855 |
| 2006-05-29 | 1,859 | 1,860 | 1,832 | 1,853 | 552,500 | 1,853 |
| 2006-05-26 | 1,800 | 1,818 | 1,780 | 1,818 | 583,600 | 1,818 |
| 2006-05-25 | 1,754 | 1,794 | 1,716 | 1,734 | 903,700 | 1,734 |
| 2006-05-24 | 1,700 | 1,757 | 1,630 | 1,694 | 888,700 | 1,694 |
| 2006-05-23 | 1,721 | 1,721 | 1,643 | 1,689 | 647,900 | 1,689 |
| 2006-05-22 | 1,780 | 1,784 | 1,713 | 1,718 | 531,900 | 1,718 |
| 2006-05-19 | 1,682 | 1,760 | 1,663 | 1,759 | 978,300 | 1,759 |
| 2006-05-18 | 1,718 | 1,737 | 1,681 | 1,730 | 1,753,600 | 1,730 |
| 2006-05-17 | 1,800 | 1,819 | 1,754 | 1,808 | 880,700 | 1,808 |
| 2006-05-16 | 1,775 | 1,829 | 1,700 | 1,702 | 530,000 | 1,702 |
| 2006-05-15 | 1,765 | 1,821 | 1,764 | 1,773 | 253,500 | 1,773 |
| 2006-05-12 | 1,800 | 1,856 | 1,790 | 1,820 | 327,300 | 1,820 |
| 2006-05-11 | 1,900 | 1,910 | 1,822 | 1,842 | 382,000 | 1,842 |
| 2006-05-10 | 1,922 | 1,949 | 1,898 | 1,911 | 447,700 | 1,911 |
| 2006-05-09 | 1,950 | 1,958 | 1,909 | 1,945 | 363,900 | 1,945 |
| 2006-05-08 | 2,020 | 2,020 | 1,930 | 1,964 | 676,700 | 1,964 |
| 2006-05-02 | 1,980 | 1,990 | 1,960 | 1,974 | 356,800 | 1,974 |
| 2006-05-01 | 2,000 | 2,025 | 1,951 | 2,005 | 481,400 | 2,005 |
| 2006-04-28 | 2,065 | 2,065 | 1,958 | 2,010 | 431,000 | 2,010 |
| 2006-04-27 | 2,010 | 2,060 | 2,005 | 2,050 | 396,000 | 2,050 |
| 2006-04-26 | 1,949 | 2,010 | 1,943 | 1,993 | 704,000 | 1,993 |
| 2006-04-25 | 1,940 | 1,957 | 1,896 | 1,924 | 404,000 | 1,924 |
| 2006-04-24 | 1,980 | 1,989 | 1,956 | 1,958 | 382,000 | 1,958 |
| 2006-04-21 | 1,985 | 2,035 | 1,972 | 2,020 | 362,000 | 2,020 |
| 2006-04-20 | 1,968 | 1,975 | 1,937 | 1,959 | 519,000 | 1,959 |
| 2006-04-19 | 2,000 | 2,035 | 1,987 | 1,995 | 336,000 | 1,995 |
| 2006-04-18 | 1,929 | 1,992 | 1,915 | 1,991 | 385,000 | 1,991 |
| 2006-04-17 | 2,000 | 2,000 | 1,956 | 1,959 | 275,000 | 1,959 |
| 2006-04-14 | 2,010 | 2,025 | 1,985 | 2,015 | 291,000 | 2,015 |
| 2006-04-13 | 2,005 | 2,055 | 1,995 | 2,015 | 488,000 | 2,015 |
| 2006-04-12 | 1,986 | 2,045 | 1,986 | 1,996 | 349,000 | 1,996 |
| 2006-04-11 | 2,085 | 2,085 | 2,025 | 2,045 | 462,000 | 2,045 |
| 2006-04-10 | 2,025 | 2,080 | 2,000 | 2,080 | 510,000 | 2,080 |
| 2006-04-07 | 1,999 | 2,040 | 1,986 | 2,020 | 693,000 | 2,020 |
| 2006-04-06 | 1,998 | 1,998 | 1,940 | 1,980 | 660,000 | 1,980 |
| 2006-04-05 | 1,988 | 2,010 | 1,971 | 1,991 | 372,000 | 1,991 |
| 2006-04-04 | 1,990 | 2,010 | 1,972 | 1,988 | 520,000 | 1,988 |
| 2006-04-03 | 1,953 | 1,997 | 1,949 | 1,981 | 878,000 | 1,981 |
| 2006-03-31 | 1,924 | 1,969 | 1,894 | 1,936 | 996,000 | 1,936 |
| 2006-03-30 | 1,899 | 1,919 | 1,861 | 1,864 | 1,401,000 | 1,864 |
| 2006-03-29 | 1,798 | 1,804 | 1,775 | 1,790 | 468,000 | 1,790 |
| 2006-03-28 | 1,796 | 1,804 | 1,760 | 1,800 | 271,000 | 1,800 |
| 2006-03-27 | 1,799 | 1,824 | 1,790 | 1,799 | 652,000 | 1,799 |
| 2006-03-24 | 1,734 | 1,775 | 1,720 | 1,769 | 590,000 | 1,769 |
| 2006-03-23 | 1,730 | 1,760 | 1,713 | 1,717 | 582,000 | 1,717 |
| 2006-03-22 | 1,720 | 1,736 | 1,701 | 1,729 | 490,000 | 1,729 |
| 2006-03-20 | 1,670 | 1,705 | 1,670 | 1,688 | 470,000 | 1,688 |
| 2006-03-17 | 1,620 | 1,677 | 1,599 | 1,620 | 515,000 | 1,620 |
| 2006-03-16 | 1,670 | 1,675 | 1,606 | 1,620 | 391,000 | 1,620 |
| 2006-03-15 | 1,720 | 1,720 | 1,680 | 1,693 | 380,000 | 1,693 |
| 2006-03-14 | 1,698 | 1,727 | 1,666 | 1,720 | 770,000 | 1,720 |
| 2006-03-13 | 1,625 | 1,699 | 1,625 | 1,696 | 478,000 | 1,696 |
| 2006-03-10 | 1,580 | 1,620 | 1,555 | 1,606 | 561,000 | 1,606 |
| 2006-03-09 | 1,509 | 1,598 | 1,499 | 1,585 | 646,000 | 1,585 |
| 2006-03-08 | 1,523 | 1,566 | 1,500 | 1,509 | 535,000 | 1,509 |
| 2006-03-07 | 1,568 | 1,568 | 1,511 | 1,528 | 645,000 | 1,528 |
| 2006-03-06 | 1,618 | 1,618 | 1,562 | 1,575 | 453,000 | 1,575 |
| 2006-03-03 | 1,636 | 1,645 | 1,582 | 1,588 | 664,000 | 1,588 |
| 2006-03-02 | 1,712 | 1,715 | 1,640 | 1,644 | 757,000 | 1,644 |
| 2006-03-01 | 1,725 | 1,748 | 1,710 | 1,725 | 592,000 | 1,725 |
| 2006-02-28 | 1,789 | 1,789 | 1,725 | 1,763 | 633,000 | 1,763 |
| 2006-02-27 | 1,661 | 1,800 | 1,657 | 1,759 | 850,000 | 1,759 |
| 2006-02-24 | 1,665 | 1,681 | 1,640 | 1,652 | 424,000 | 1,652 |
| 2006-02-23 | 1,621 | 1,680 | 1,621 | 1,658 | 481,000 | 1,658 |
| 2006-02-22 | 1,620 | 1,681 | 1,603 | 1,621 | 985,000 | 1,621 |
| 2006-02-21 | 1,630 | 1,672 | 1,571 | 1,650 | 840,000 | 1,650 |
| 2006-02-20 | 1,693 | 1,719 | 1,650 | 1,660 | 1,329,000 | 1,660 |
| 2006-02-17 | 1,708 | 1,761 | 1,703 | 1,719 | 1,423,000 | 1,719 |
| 2006-02-16 | 1,749 | 1,749 | 1,682 | 1,707 | 935,000 | 1,707 |
| 2006-02-15 | 1,695 | 1,760 | 1,676 | 1,754 | 1,251,000 | 1,754 |
| 2006-02-14 | 1,644 | 1,669 | 1,524 | 1,669 | 588,000 | 1,669 |
| 2006-02-13 | 1,753 | 1,755 | 1,605 | 1,621 | 904,000 | 1,621 |
| 2006-02-10 | 1,720 | 1,780 | 1,700 | 1,729 | 1,159,000 | 1,729 |
| 2006-02-09 | 1,722 | 1,727 | 1,680 | 1,695 | 695,000 | 1,695 |
| 2006-02-08 | 1,749 | 1,749 | 1,650 | 1,662 | 779,000 | 1,662 |
| 2006-02-07 | 1,750 | 1,790 | 1,745 | 1,760 | 788,000 | 1,760 |
| 2006-02-06 | 1,738 | 1,747 | 1,678 | 1,720 | 1,205,000 | 1,720 |
| 2006-02-03 | 1,738 | 1,790 | 1,712 | 1,742 | 619,000 | 1,742 |
| 2006-02-02 | 1,786 | 1,790 | 1,743 | 1,745 | 1,114,000 | 1,745 |
| 2006-02-01 | 1,802 | 1,835 | 1,765 | 1,776 | 736,000 | 1,776 |
| 2006-01-31 | 1,892 | 1,950 | 1,810 | 1,845 | 921,000 | 1,845 |
| 2006-01-30 | 1,834 | 1,937 | 1,810 | 1,891 | 1,138,000 | 1,891 |
| 2006-01-27 | 1,810 | 1,828 | 1,761 | 1,804 | 1,141,000 | 1,804 |
| 2006-01-26 | 1,645 | 1,850 | 1,622 | 1,805 | 1,513,000 | 1,805 |
| 2006-01-25 | 1,575 | 1,634 | 1,531 | 1,577 | 904,000 | 1,577 |
| 2006-01-24 | 1,609 | 1,635 | 1,530 | 1,569 | 865,000 | 1,569 |
| 2006-01-23 | 1,608 | 1,618 | 1,516 | 1,555 | 753,000 | 1,555 |
| 2006-01-20 | 1,680 | 1,705 | 1,636 | 1,668 | 484,000 | 1,668 |
| 2006-01-19 | 1,500 | 1,673 | 1,500 | 1,580 | 651,000 | 1,580 |
| 2006-01-18 | 1,550 | 1,570 | 1,420 | 1,494 | 546,000 | 1,494 |
| 2006-01-17 | 1,685 | 1,712 | 1,610 | 1,642 | 418,000 | 1,642 |
| 2006-01-16 | 1,727 | 1,780 | 1,711 | 1,745 | 403,000 | 1,745 |
| 2006-01-13 | 1,695 | 1,745 | 1,675 | 1,714 | 558,000 | 1,714 |
| 2006-01-12 | 1,614 | 1,680 | 1,614 | 1,656 | 522,000 | 1,656 |
| 2006-01-11 | 1,580 | 1,586 | 1,549 | 1,586 | 255,000 | 1,586 |
| 2006-01-10 | 1,571 | 1,587 | 1,565 | 1,570 | 477,000 | 1,570 |
| 2006-01-06 | 1,566 | 1,576 | 1,558 | 1,569 | 222,000 | 1,569 |
| 2006-01-05 | 1,581 | 1,595 | 1,540 | 1,581 | 445,000 | 1,581 |
| 2006-01-04 | 1,562 | 1,589 | 1,561 | 1,571 | 394,000 | 1,571 |
分割・併合履歴 ： [1988-03-28]1株→1.1株
