6418 日本金銭機械(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 | 1,248 | 1,267 | 1,248 | 1,262 | 4,000 | 1,262 |
| 2006-12-28 | 1,261 | 1,267 | 1,240 | 1,251 | 12,900 | 1,251 |
| 2006-12-27 | 1,240 | 1,253 | 1,235 | 1,252 | 9,200 | 1,252 |
| 2006-12-26 | 1,234 | 1,239 | 1,215 | 1,239 | 10,200 | 1,239 |
| 2006-12-25 | 1,251 | 1,251 | 1,228 | 1,235 | 16,000 | 1,235 |
| 2006-12-22 | 1,290 | 1,290 | 1,255 | 1,261 | 13,100 | 1,261 |
| 2006-12-21 | 1,320 | 1,320 | 1,284 | 1,290 | 11,400 | 1,290 |
| 2006-12-20 | 1,282 | 1,324 | 1,281 | 1,324 | 9,900 | 1,324 |
| 2006-12-19 | 1,311 | 1,311 | 1,280 | 1,280 | 16,900 | 1,280 |
| 2006-12-18 | 1,349 | 1,349 | 1,311 | 1,314 | 19,500 | 1,314 |
| 2006-12-15 | 1,356 | 1,356 | 1,336 | 1,340 | 15,200 | 1,340 |
| 2006-12-14 | 1,335 | 1,354 | 1,335 | 1,353 | 10,400 | 1,353 |
| 2006-12-13 | 1,380 | 1,380 | 1,341 | 1,348 | 21,800 | 1,348 |
| 2006-12-12 | 1,389 | 1,401 | 1,380 | 1,385 | 15,200 | 1,385 |
| 2006-12-11 | 1,351 | 1,380 | 1,351 | 1,380 | 11,900 | 1,380 |
| 2006-12-08 | 1,347 | 1,366 | 1,347 | 1,349 | 29,200 | 1,349 |
| 2006-12-07 | 1,380 | 1,380 | 1,341 | 1,356 | 36,700 | 1,356 |
| 2006-12-06 | 1,321 | 1,388 | 1,320 | 1,384 | 26,900 | 1,384 |
| 2006-12-05 | 1,265 | 1,309 | 1,264 | 1,309 | 16,000 | 1,309 |
| 2006-12-04 | 1,263 | 1,267 | 1,243 | 1,250 | 11,600 | 1,250 |
| 2006-12-01 | 1,227 | 1,267 | 1,226 | 1,255 | 12,300 | 1,255 |
| 2006-11-30 | 1,218 | 1,228 | 1,210 | 1,223 | 6,500 | 1,223 |
| 2006-11-29 | 1,206 | 1,206 | 1,185 | 1,201 | 12,900 | 1,201 |
| 2006-11-28 | 1,160 | 1,204 | 1,160 | 1,203 | 8,900 | 1,203 |
| 2006-11-27 | 1,160 | 1,195 | 1,150 | 1,193 | 8,300 | 1,193 |
| 2006-11-24 | 1,218 | 1,218 | 1,160 | 1,169 | 13,400 | 1,169 |
| 2006-11-22 | 1,128 | 1,217 | 1,073 | 1,217 | 23,500 | 1,217 |
| 2006-11-21 | 1,188 | 1,193 | 1,134 | 1,139 | 26,600 | 1,139 |
| 2006-11-20 | 1,205 | 1,205 | 1,180 | 1,184 | 16,800 | 1,184 |
| 2006-11-17 | 1,225 | 1,225 | 1,204 | 1,204 | 8,500 | 1,204 |
| 2006-11-16 | 1,241 | 1,270 | 1,226 | 1,226 | 12,200 | 1,226 |
| 2006-11-15 | 1,279 | 1,279 | 1,240 | 1,240 | 9,600 | 1,240 |
| 2006-11-14 | 1,232 | 1,269 | 1,232 | 1,259 | 13,500 | 1,259 |
| 2006-11-13 | 1,279 | 1,279 | 1,226 | 1,226 | 21,200 | 1,226 |
| 2006-11-10 | 1,296 | 1,310 | 1,280 | 1,286 | 15,100 | 1,286 |
| 2006-11-09 | 1,306 | 1,313 | 1,296 | 1,313 | 22,400 | 1,313 |
| 2006-11-08 | 1,370 | 1,370 | 1,319 | 1,338 | 24,700 | 1,338 |
| 2006-11-07 | 1,410 | 1,414 | 1,381 | 1,385 | 39,300 | 1,385 |
| 2006-11-06 | 1,415 | 1,420 | 1,408 | 1,410 | 13,700 | 1,410 |
| 2006-11-02 | 1,419 | 1,426 | 1,412 | 1,412 | 24,100 | 1,412 |
| 2006-11-01 | 1,415 | 1,429 | 1,412 | 1,424 | 18,500 | 1,424 |
| 2006-10-31 | 1,408 | 1,420 | 1,405 | 1,415 | 16,200 | 1,415 |
| 2006-10-30 | 1,425 | 1,428 | 1,405 | 1,407 | 36,100 | 1,407 |
| 2006-10-27 | 1,446 | 1,464 | 1,405 | 1,425 | 89,200 | 1,425 |
| 2006-10-26 | 1,487 | 1,507 | 1,403 | 1,426 | 206,100 | 1,426 |
| 2006-10-25 | 1,623 | 1,623 | 1,555 | 1,577 | 203,800 | 1,577 |
| 2006-10-24 | 1,785 | 1,809 | 1,785 | 1,803 | 3,100 | 1,803 |
| 2006-10-23 | 1,759 | 1,783 | 1,750 | 1,783 | 3,600 | 1,783 |
| 2006-10-20 | 1,741 | 1,757 | 1,741 | 1,752 | 2,600 | 1,752 |
| 2006-10-19 | 1,755 | 1,758 | 1,741 | 1,756 | 3,300 | 1,756 |
| 2006-10-18 | 1,752 | 1,754 | 1,711 | 1,727 | 11,800 | 1,727 |
| 2006-10-17 | 1,753 | 1,760 | 1,751 | 1,751 | 3,000 | 1,751 |
| 2006-10-16 | 1,711 | 1,779 | 1,711 | 1,746 | 4,400 | 1,746 |
| 2006-10-13 | 1,694 | 1,711 | 1,694 | 1,711 | 6,900 | 1,711 |
| 2006-10-12 | 1,700 | 1,710 | 1,690 | 1,691 | 9,000 | 1,691 |
| 2006-10-11 | 1,722 | 1,727 | 1,703 | 1,703 | 7,100 | 1,703 |
| 2006-10-10 | 1,735 | 1,739 | 1,722 | 1,722 | 9,800 | 1,722 |
| 2006-10-06 | 1,737 | 1,746 | 1,730 | 1,736 | 6,700 | 1,736 |
| 2006-10-05 | 1,780 | 1,780 | 1,736 | 1,750 | 7,500 | 1,750 |
| 2006-10-04 | 1,799 | 1,799 | 1,750 | 1,750 | 6,800 | 1,750 |
| 2006-10-03 | 1,775 | 1,789 | 1,771 | 1,772 | 6,100 | 1,772 |
| 2006-10-02 | 1,780 | 1,799 | 1,770 | 1,773 | 7,300 | 1,773 |
| 2006-09-29 | 1,800 | 1,800 | 1,770 | 1,780 | 7,100 | 1,780 |
| 2006-09-28 | 1,817 | 1,835 | 1,787 | 1,787 | 12,100 | 1,787 |
| 2006-09-27 | 1,770 | 1,821 | 1,760 | 1,810 | 7,600 | 1,810 |
| 2006-09-26 | 1,760 | 1,780 | 1,760 | 1,763 | 4,100 | 1,763 |
| 2006-09-25 | 1,797 | 1,804 | 1,780 | 1,800 | 7,200 | 1,800 |
| 2006-09-22 | 1,812 | 1,820 | 1,785 | 1,790 | 7,200 | 1,790 |
| 2006-09-21 | 1,822 | 1,823 | 1,800 | 1,814 | 6,100 | 1,814 |
| 2006-09-20 | 1,829 | 1,842 | 1,810 | 1,822 | 6,200 | 1,822 |
| 2006-09-19 | 1,828 | 1,856 | 1,828 | 1,842 | 5,900 | 1,842 |
| 2006-09-15 | 1,850 | 1,856 | 1,825 | 1,829 | 5,800 | 1,829 |
| 2006-09-14 | 1,859 | 1,870 | 1,853 | 1,870 | 7,800 | 1,870 |
| 2006-09-13 | 1,897 | 1,898 | 1,874 | 1,880 | 3,800 | 1,880 |
| 2006-09-12 | 1,930 | 1,930 | 1,897 | 1,897 | 6,600 | 1,897 |
| 2006-09-11 | 1,949 | 1,949 | 1,921 | 1,927 | 5,400 | 1,927 |
| 2006-09-08 | 1,901 | 1,930 | 1,901 | 1,923 | 29,900 | 1,923 |
| 2006-09-07 | 1,940 | 1,941 | 1,905 | 1,911 | 9,300 | 1,911 |
| 2006-09-06 | 1,985 | 1,990 | 1,959 | 1,961 | 11,200 | 1,961 |
| 2006-09-05 | 1,947 | 1,969 | 1,947 | 1,957 | 6,500 | 1,957 |
| 2006-09-04 | 1,959 | 1,962 | 1,931 | 1,940 | 13,700 | 1,940 |
| 2006-09-01 | 1,865 | 1,936 | 1,865 | 1,929 | 17,700 | 1,929 |
| 2006-08-31 | 1,806 | 1,855 | 1,806 | 1,853 | 11,100 | 1,853 |
| 2006-08-30 | 1,798 | 1,803 | 1,789 | 1,803 | 7,200 | 1,803 |
| 2006-08-29 | 1,798 | 1,798 | 1,773 | 1,780 | 5,600 | 1,780 |
| 2006-08-28 | 1,796 | 1,800 | 1,776 | 1,776 | 10,400 | 1,776 |
| 2006-08-25 | 1,780 | 1,788 | 1,769 | 1,780 | 5,100 | 1,780 |
| 2006-08-24 | 1,774 | 1,774 | 1,750 | 1,765 | 10,700 | 1,765 |
| 2006-08-23 | 1,779 | 1,783 | 1,773 | 1,781 | 5,000 | 1,781 |
| 2006-08-22 | 1,770 | 1,789 | 1,767 | 1,780 | 5,600 | 1,780 |
| 2006-08-21 | 1,800 | 1,800 | 1,765 | 1,767 | 9,100 | 1,767 |
| 2006-08-18 | 1,780 | 1,785 | 1,764 | 1,766 | 7,500 | 1,766 |
| 2006-08-17 | 1,756 | 1,787 | 1,750 | 1,750 | 8,700 | 1,750 |
| 2006-08-16 | 1,730 | 1,756 | 1,726 | 1,756 | 9,900 | 1,756 |
| 2006-08-15 | 1,691 | 1,720 | 1,691 | 1,706 | 6,400 | 1,706 |
| 2006-08-14 | 1,698 | 1,698 | 1,665 | 1,693 | 14,500 | 1,693 |
| 2006-08-11 | 1,691 | 1,700 | 1,691 | 1,694 | 9,900 | 1,694 |
| 2006-08-10 | 1,686 | 1,699 | 1,685 | 1,696 | 4,700 | 1,696 |
| 2006-08-09 | 1,659 | 1,683 | 1,640 | 1,683 | 8,000 | 1,683 |
| 2006-08-08 | 1,635 | 1,671 | 1,631 | 1,659 | 9,100 | 1,659 |
| 2006-08-07 | 1,702 | 1,702 | 1,630 | 1,630 | 8,100 | 1,630 |
| 2006-08-04 | 1,705 | 1,705 | 1,684 | 1,691 | 9,500 | 1,691 |
| 2006-08-03 | 1,698 | 1,706 | 1,690 | 1,704 | 7,700 | 1,704 |
| 2006-08-02 | 1,706 | 1,706 | 1,670 | 1,680 | 16,900 | 1,680 |
| 2006-08-01 | 1,772 | 1,801 | 1,720 | 1,732 | 17,800 | 1,732 |
| 2006-07-31 | 1,616 | 1,803 | 1,616 | 1,802 | 28,300 | 1,802 |
| 2006-07-28 | 1,770 | 1,772 | 1,750 | 1,766 | 8,700 | 1,766 |
| 2006-07-27 | 1,800 | 1,800 | 1,765 | 1,769 | 6,500 | 1,769 |
| 2006-07-26 | 1,798 | 1,804 | 1,770 | 1,770 | 4,900 | 1,770 |
| 2006-07-25 | 1,800 | 1,800 | 1,772 | 1,781 | 6,100 | 1,781 |
| 2006-07-24 | 1,795 | 1,795 | 1,775 | 1,788 | 4,500 | 1,788 |
| 2006-07-21 | 1,820 | 1,826 | 1,800 | 1,803 | 6,700 | 1,803 |
| 2006-07-20 | 1,815 | 1,850 | 1,791 | 1,850 | 6,300 | 1,850 |
| 2006-07-19 | 1,795 | 1,814 | 1,780 | 1,785 | 8,300 | 1,785 |
| 2006-07-18 | 1,801 | 1,812 | 1,793 | 1,796 | 16,400 | 1,796 |
| 2006-07-14 | 1,842 | 1,842 | 1,801 | 1,805 | 11,500 | 1,805 |
| 2006-07-13 | 1,857 | 1,857 | 1,834 | 1,841 | 8,700 | 1,841 |
| 2006-07-12 | 1,895 | 1,897 | 1,850 | 1,877 | 12,000 | 1,877 |
| 2006-07-11 | 1,921 | 1,921 | 1,895 | 1,898 | 10,700 | 1,898 |
| 2006-07-10 | 1,930 | 1,938 | 1,900 | 1,921 | 12,400 | 1,921 |
| 2006-07-07 | 1,954 | 1,954 | 1,938 | 1,939 | 2,900 | 1,939 |
| 2006-07-06 | 1,941 | 1,947 | 1,937 | 1,947 | 6,600 | 1,947 |
| 2006-07-05 | 1,948 | 1,990 | 1,940 | 1,942 | 8,600 | 1,942 |
| 2006-07-04 | 1,949 | 1,953 | 1,940 | 1,948 | 6,800 | 1,948 |
| 2006-07-03 | 1,956 | 1,956 | 1,931 | 1,933 | 4,700 | 1,933 |
| 2006-06-30 | 1,923 | 1,933 | 1,923 | 1,933 | 3,700 | 1,933 |
| 2006-06-29 | 1,918 | 1,920 | 1,904 | 1,904 | 9,700 | 1,904 |
| 2006-06-28 | 1,929 | 1,929 | 1,905 | 1,914 | 6,300 | 1,914 |
| 2006-06-27 | 1,949 | 1,950 | 1,922 | 1,950 | 6,600 | 1,950 |
| 2006-06-26 | 1,948 | 1,948 | 1,910 | 1,919 | 5,100 | 1,919 |
| 2006-06-23 | 1,959 | 1,959 | 1,909 | 1,951 | 6,600 | 1,951 |
| 2006-06-22 | 1,930 | 1,960 | 1,920 | 1,960 | 9,100 | 1,960 |
| 2006-06-21 | 1,911 | 1,911 | 1,895 | 1,897 | 4,400 | 1,897 |
| 2006-06-20 | 1,938 | 1,938 | 1,906 | 1,906 | 6,600 | 1,906 |
| 2006-06-19 | 1,940 | 1,950 | 1,908 | 1,908 | 4,400 | 1,908 |
| 2006-06-16 | 1,930 | 1,938 | 1,903 | 1,936 | 7,900 | 1,936 |
| 2006-06-15 | 1,877 | 1,897 | 1,870 | 1,890 | 4,900 | 1,890 |
| 2006-06-14 | 1,850 | 1,897 | 1,850 | 1,877 | 6,900 | 1,877 |
| 2006-06-13 | 1,860 | 1,919 | 1,860 | 1,889 | 5,400 | 1,889 |
| 2006-06-12 | 1,848 | 1,949 | 1,845 | 1,949 | 5,900 | 1,949 |
| 2006-06-09 | 1,785 | 1,860 | 1,785 | 1,860 | 25,000 | 1,860 |
| 2006-06-08 | 1,851 | 1,872 | 1,780 | 1,800 | 19,000 | 1,800 |
| 2006-06-07 | 1,889 | 1,896 | 1,865 | 1,870 | 14,000 | 1,870 |
| 2006-06-06 | 1,920 | 1,934 | 1,888 | 1,888 | 15,300 | 1,888 |
| 2006-06-05 | 2,000 | 2,000 | 1,945 | 1,955 | 7,700 | 1,955 |
| 2006-06-02 | 1,996 | 1,996 | 1,875 | 1,950 | 15,900 | 1,950 |
| 2006-06-01 | 2,015 | 2,030 | 1,984 | 1,990 | 4,500 | 1,990 |
| 2006-05-31 | 2,000 | 2,045 | 1,998 | 2,000 | 3,600 | 2,000 |
| 2006-05-30 | 2,005 | 2,020 | 1,990 | 2,020 | 10,900 | 2,020 |
| 2006-05-29 | 2,050 | 2,050 | 2,000 | 2,020 | 4,100 | 2,020 |
| 2006-05-26 | 2,055 | 2,055 | 2,010 | 2,045 | 1,000 | 2,045 |
| 2006-05-25 | 2,055 | 2,055 | 2,040 | 2,045 | 1,000 | 2,045 |
| 2006-05-24 | 2,015 | 2,040 | 2,015 | 2,040 | 2,800 | 2,040 |
| 2006-05-23 | 2,065 | 2,065 | 2,000 | 2,005 | 5,800 | 2,005 |
| 2006-05-22 | 2,055 | 2,085 | 2,050 | 2,050 | 4,700 | 2,050 |
| 2006-05-19 | 2,045 | 2,080 | 2,020 | 2,065 | 5,300 | 2,065 |
| 2006-05-18 | 2,010 | 2,050 | 2,000 | 2,025 | 5,100 | 2,025 |
| 2006-05-17 | 2,080 | 2,080 | 2,010 | 2,035 | 5,500 | 2,035 |
| 2006-05-16 | 2,125 | 2,125 | 2,035 | 2,040 | 7,900 | 2,040 |
| 2006-05-15 | 2,110 | 2,130 | 2,100 | 2,125 | 3,400 | 2,125 |
| 2006-05-12 | 2,150 | 2,165 | 2,100 | 2,110 | 6,600 | 2,110 |
| 2006-05-11 | 2,175 | 2,190 | 2,170 | 2,175 | 9,600 | 2,175 |
| 2006-05-10 | 2,155 | 2,185 | 2,150 | 2,175 | 6,600 | 2,175 |
| 2006-05-09 | 2,165 | 2,180 | 2,165 | 2,170 | 2,600 | 2,170 |
| 2006-05-08 | 2,155 | 2,155 | 2,150 | 2,155 | 3,000 | 2,155 |
| 2006-05-02 | 2,140 | 2,160 | 2,140 | 2,160 | 3,700 | 2,160 |
| 2006-05-01 | 2,190 | 2,190 | 2,145 | 2,145 | 6,000 | 2,145 |
| 2006-04-28 | 2,130 | 2,160 | 2,120 | 2,160 | 4,600 | 2,160 |
| 2006-04-27 | 2,165 | 2,165 | 2,120 | 2,130 | 7,700 | 2,130 |
| 2006-04-26 | 2,085 | 2,095 | 2,080 | 2,085 | 1,700 | 2,085 |
| 2006-04-25 | 2,110 | 2,115 | 2,070 | 2,080 | 7,600 | 2,080 |
| 2006-04-24 | 2,135 | 2,165 | 2,070 | 2,070 | 11,900 | 2,070 |
| 2006-04-21 | 2,160 | 2,170 | 2,130 | 2,165 | 7,300 | 2,165 |
| 2006-04-20 | 2,185 | 2,190 | 2,160 | 2,160 | 3,500 | 2,160 |
| 2006-04-19 | 2,220 | 2,225 | 2,175 | 2,175 | 3,400 | 2,175 |
| 2006-04-18 | 2,180 | 2,190 | 2,165 | 2,190 | 2,300 | 2,190 |
| 2006-04-17 | 2,245 | 2,245 | 2,180 | 2,180 | 9,400 | 2,180 |
| 2006-04-14 | 2,250 | 2,250 | 2,210 | 2,215 | 5,100 | 2,215 |
| 2006-04-13 | 2,250 | 2,275 | 2,250 | 2,250 | 4,800 | 2,250 |
| 2006-04-12 | 2,260 | 2,310 | 2,250 | 2,265 | 18,800 | 2,265 |
| 2006-04-11 | 2,270 | 2,280 | 2,240 | 2,240 | 3,600 | 2,240 |
| 2006-04-10 | 2,270 | 2,280 | 2,255 | 2,270 | 5,800 | 2,270 |
| 2006-04-07 | 2,300 | 2,300 | 2,250 | 2,295 | 7,300 | 2,295 |
| 2006-04-06 | 2,275 | 2,305 | 2,275 | 2,295 | 8,200 | 2,295 |
| 2006-04-05 | 2,290 | 2,295 | 2,275 | 2,275 | 6,900 | 2,275 |
| 2006-04-04 | 2,295 | 2,305 | 2,270 | 2,305 | 12,600 | 2,305 |
| 2006-04-03 | 2,295 | 2,295 | 2,260 | 2,290 | 14,900 | 2,290 |
| 2006-03-31 | 2,240 | 2,340 | 2,240 | 2,275 | 42,400 | 2,275 |
| 2006-03-30 | 2,170 | 2,220 | 2,165 | 2,210 | 31,300 | 2,210 |
| 2006-03-29 | 2,085 | 2,100 | 2,080 | 2,095 | 4,600 | 2,095 |
| 2006-03-28 | 2,100 | 2,110 | 2,075 | 2,090 | 9,100 | 2,090 |
| 2006-03-27 | 2,125 | 2,145 | 2,110 | 2,145 | 22,200 | 2,145 |
| 2006-03-24 | 2,140 | 2,150 | 2,105 | 2,120 | 24,200 | 2,120 |
| 2006-03-23 | 2,185 | 2,185 | 2,170 | 2,170 | 4,100 | 2,170 |
| 2006-03-22 | 2,170 | 2,185 | 2,165 | 2,180 | 6,800 | 2,180 |
| 2006-03-20 | 2,175 | 2,175 | 2,140 | 2,160 | 4,300 | 2,160 |
| 2006-03-17 | 2,120 | 2,140 | 2,120 | 2,135 | 3,200 | 2,135 |
| 2006-03-16 | 2,165 | 2,165 | 2,125 | 2,125 | 5,300 | 2,125 |
| 2006-03-15 | 2,145 | 2,145 | 2,120 | 2,125 | 3,600 | 2,125 |
| 2006-03-14 | 2,165 | 2,180 | 2,120 | 2,140 | 11,400 | 2,140 |
| 2006-03-13 | 2,140 | 2,175 | 2,140 | 2,165 | 7,100 | 2,165 |
| 2006-03-10 | 2,080 | 2,130 | 2,080 | 2,130 | 34,100 | 2,130 |
| 2006-03-09 | 2,035 | 2,095 | 2,015 | 2,095 | 8,200 | 2,095 |
| 2006-03-08 | 2,030 | 2,030 | 2,000 | 2,010 | 3,500 | 2,010 |
| 2006-03-07 | 2,050 | 2,050 | 1,992 | 2,000 | 14,600 | 2,000 |
| 2006-03-06 | 2,080 | 2,080 | 2,035 | 2,040 | 9,600 | 2,040 |
| 2006-03-03 | 2,110 | 2,110 | 2,030 | 2,040 | 19,100 | 2,040 |
| 2006-03-02 | 2,150 | 2,150 | 2,110 | 2,110 | 7,600 | 2,110 |
| 2006-03-01 | 2,175 | 2,175 | 2,135 | 2,150 | 4,000 | 2,150 |
| 2006-02-28 | 2,185 | 2,185 | 2,135 | 2,140 | 6,800 | 2,140 |
| 2006-02-27 | 2,140 | 2,160 | 2,120 | 2,120 | 10,000 | 2,120 |
| 2006-02-24 | 2,110 | 2,130 | 2,095 | 2,100 | 5,400 | 2,100 |
| 2006-02-23 | 2,060 | 2,095 | 2,060 | 2,080 | 4,400 | 2,080 |
| 2006-02-22 | 2,050 | 2,065 | 2,035 | 2,035 | 6,000 | 2,035 |
| 2006-02-21 | 2,055 | 2,060 | 2,035 | 2,050 | 27,300 | 2,050 |
| 2006-02-20 | 2,160 | 2,160 | 2,060 | 2,060 | 16,800 | 2,060 |
| 2006-02-17 | 2,180 | 2,185 | 2,145 | 2,150 | 10,300 | 2,150 |
| 2006-02-16 | 2,180 | 2,185 | 2,150 | 2,185 | 3,300 | 2,185 |
| 2006-02-15 | 2,165 | 2,185 | 2,150 | 2,185 | 3,000 | 2,185 |
| 2006-02-14 | 2,150 | 2,160 | 2,100 | 2,145 | 23,000 | 2,145 |
| 2006-02-13 | 2,205 | 2,205 | 2,155 | 2,165 | 17,400 | 2,165 |
| 2006-02-10 | 2,210 | 2,220 | 2,200 | 2,205 | 12,200 | 2,205 |
| 2006-02-09 | 2,215 | 2,215 | 2,200 | 2,205 | 5,200 | 2,205 |
| 2006-02-08 | 2,215 | 2,215 | 2,190 | 2,195 | 23,500 | 2,195 |
| 2006-02-07 | 2,215 | 2,215 | 2,200 | 2,200 | 15,500 | 2,200 |
| 2006-02-06 | 2,215 | 2,215 | 2,200 | 2,210 | 23,500 | 2,210 |
| 2006-02-03 | 2,200 | 2,215 | 2,195 | 2,205 | 28,800 | 2,205 |
| 2006-02-02 | 2,225 | 2,225 | 2,195 | 2,195 | 48,500 | 2,195 |
| 2006-02-01 | 2,300 | 2,300 | 2,210 | 2,215 | 65,900 | 2,215 |
| 2006-01-31 | 2,375 | 2,375 | 2,340 | 2,340 | 9,400 | 2,340 |
| 2006-01-30 | 2,390 | 2,390 | 2,370 | 2,370 | 7,200 | 2,370 |
| 2006-01-27 | 2,400 | 2,400 | 2,360 | 2,370 | 7,900 | 2,370 |
| 2006-01-26 | 2,380 | 2,400 | 2,380 | 2,385 | 3,600 | 2,385 |
| 2006-01-25 | 2,395 | 2,395 | 2,350 | 2,350 | 4,900 | 2,350 |
| 2006-01-24 | 2,305 | 2,380 | 2,305 | 2,380 | 5,000 | 2,380 |
| 2006-01-23 | 2,340 | 2,340 | 2,305 | 2,310 | 10,900 | 2,310 |
| 2006-01-20 | 2,415 | 2,415 | 2,350 | 2,350 | 6,500 | 2,350 |
| 2006-01-19 | 2,300 | 2,395 | 2,300 | 2,360 | 6,300 | 2,360 |
| 2006-01-18 | 2,410 | 2,410 | 2,270 | 2,310 | 18,600 | 2,310 |
| 2006-01-17 | 2,450 | 2,465 | 2,400 | 2,410 | 17,100 | 2,410 |
| 2006-01-16 | 2,430 | 2,470 | 2,430 | 2,440 | 21,100 | 2,440 |
| 2006-01-13 | 2,410 | 2,435 | 2,410 | 2,430 | 9,300 | 2,430 |
| 2006-01-12 | 2,415 | 2,425 | 2,405 | 2,425 | 9,900 | 2,425 |
| 2006-01-11 | 2,395 | 2,430 | 2,395 | 2,420 | 10,900 | 2,420 |
| 2006-01-10 | 2,420 | 2,450 | 2,365 | 2,365 | 37,900 | 2,365 |
| 2006-01-06 | 2,365 | 2,400 | 2,345 | 2,380 | 41,000 | 2,380 |
| 2006-01-05 | 2,280 | 2,295 | 2,275 | 2,285 | 12,000 | 2,285 |
| 2006-01-04 | 2,285 | 2,285 | 2,270 | 2,270 | 4,900 | 2,270 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株