6436 アマノ(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 | 1,485 | 1,502 | 1,483 | 1,494 | 117,200 | 1,494 |
| 2006-12-28 | 1,506 | 1,513 | 1,488 | 1,492 | 234,100 | 1,492 |
| 2006-12-27 | 1,530 | 1,530 | 1,501 | 1,505 | 170,700 | 1,505 |
| 2006-12-26 | 1,468 | 1,504 | 1,468 | 1,500 | 348,000 | 1,500 |
| 2006-12-25 | 1,478 | 1,493 | 1,467 | 1,478 | 283,100 | 1,478 |
| 2006-12-22 | 1,496 | 1,498 | 1,472 | 1,479 | 592,600 | 1,479 |
| 2006-12-21 | 1,505 | 1,530 | 1,501 | 1,504 | 496,500 | 1,504 |
| 2006-12-20 | 1,515 | 1,548 | 1,513 | 1,532 | 271,500 | 1,532 |
| 2006-12-19 | 1,503 | 1,538 | 1,502 | 1,507 | 365,700 | 1,507 |
| 2006-12-18 | 1,553 | 1,553 | 1,521 | 1,529 | 393,700 | 1,529 |
| 2006-12-15 | 1,543 | 1,568 | 1,533 | 1,543 | 428,800 | 1,543 |
| 2006-12-14 | 1,528 | 1,568 | 1,527 | 1,562 | 824,100 | 1,562 |
| 2006-12-13 | 1,475 | 1,529 | 1,471 | 1,528 | 869,500 | 1,528 |
| 2006-12-12 | 1,474 | 1,476 | 1,461 | 1,470 | 415,000 | 1,470 |
| 2006-12-11 | 1,434 | 1,457 | 1,425 | 1,455 | 428,900 | 1,455 |
| 2006-12-08 | 1,420 | 1,425 | 1,401 | 1,420 | 400,200 | 1,420 |
| 2006-12-07 | 1,416 | 1,429 | 1,406 | 1,420 | 313,200 | 1,420 |
| 2006-12-06 | 1,400 | 1,423 | 1,388 | 1,415 | 357,100 | 1,415 |
| 2006-12-05 | 1,427 | 1,428 | 1,395 | 1,400 | 532,200 | 1,400 |
| 2006-12-04 | 1,432 | 1,433 | 1,420 | 1,430 | 384,900 | 1,430 |
| 2006-12-01 | 1,429 | 1,439 | 1,420 | 1,432 | 419,000 | 1,432 |
| 2006-11-30 | 1,443 | 1,445 | 1,408 | 1,428 | 415,200 | 1,428 |
| 2006-11-29 | 1,400 | 1,428 | 1,391 | 1,426 | 588,500 | 1,426 |
| 2006-11-28 | 1,341 | 1,385 | 1,335 | 1,383 | 324,400 | 1,383 |
| 2006-11-27 | 1,345 | 1,366 | 1,335 | 1,355 | 449,400 | 1,355 |
| 2006-11-24 | 1,332 | 1,347 | 1,331 | 1,344 | 384,800 | 1,344 |
| 2006-11-22 | 1,310 | 1,334 | 1,305 | 1,329 | 253,200 | 1,329 |
| 2006-11-21 | 1,321 | 1,327 | 1,294 | 1,304 | 496,100 | 1,304 |
| 2006-11-20 | 1,360 | 1,360 | 1,305 | 1,306 | 453,500 | 1,306 |
| 2006-11-17 | 1,360 | 1,365 | 1,350 | 1,355 | 365,700 | 1,355 |
| 2006-11-16 | 1,373 | 1,376 | 1,358 | 1,363 | 386,900 | 1,363 |
| 2006-11-15 | 1,409 | 1,413 | 1,369 | 1,373 | 623,500 | 1,373 |
| 2006-11-14 | 1,399 | 1,414 | 1,395 | 1,413 | 547,600 | 1,413 |
| 2006-11-13 | 1,415 | 1,415 | 1,364 | 1,371 | 890,100 | 1,371 |
| 2006-11-10 | 1,460 | 1,460 | 1,427 | 1,429 | 1,041,000 | 1,429 |
| 2006-11-09 | 1,465 | 1,470 | 1,450 | 1,467 | 704,600 | 1,467 |
| 2006-11-08 | 1,500 | 1,501 | 1,462 | 1,474 | 547,000 | 1,474 |
| 2006-11-07 | 1,551 | 1,561 | 1,505 | 1,519 | 810,600 | 1,519 |
| 2006-11-06 | 1,550 | 1,563 | 1,537 | 1,555 | 197,100 | 1,555 |
| 2006-11-02 | 1,563 | 1,571 | 1,543 | 1,563 | 207,300 | 1,563 |
| 2006-11-01 | 1,547 | 1,578 | 1,547 | 1,571 | 337,700 | 1,571 |
| 2006-10-31 | 1,550 | 1,584 | 1,531 | 1,574 | 500,900 | 1,574 |
| 2006-10-30 | 1,551 | 1,570 | 1,523 | 1,524 | 484,800 | 1,524 |
| 2006-10-27 | 1,556 | 1,582 | 1,556 | 1,581 | 359,300 | 1,581 |
| 2006-10-26 | 1,561 | 1,582 | 1,558 | 1,574 | 182,600 | 1,574 |
| 2006-10-25 | 1,593 | 1,598 | 1,568 | 1,572 | 188,000 | 1,572 |
| 2006-10-24 | 1,609 | 1,617 | 1,586 | 1,596 | 288,600 | 1,596 |
| 2006-10-23 | 1,610 | 1,610 | 1,592 | 1,604 | 354,600 | 1,604 |
| 2006-10-20 | 1,589 | 1,603 | 1,585 | 1,589 | 306,700 | 1,589 |
| 2006-10-19 | 1,593 | 1,594 | 1,580 | 1,588 | 339,200 | 1,588 |
| 2006-10-18 | 1,555 | 1,575 | 1,539 | 1,571 | 369,000 | 1,571 |
| 2006-10-17 | 1,550 | 1,573 | 1,535 | 1,555 | 603,200 | 1,555 |
| 2006-10-16 | 1,510 | 1,547 | 1,503 | 1,538 | 490,600 | 1,538 |
| 2006-10-13 | 1,485 | 1,496 | 1,462 | 1,480 | 360,900 | 1,480 |
| 2006-10-12 | 1,448 | 1,495 | 1,444 | 1,483 | 656,100 | 1,483 |
| 2006-10-11 | 1,435 | 1,454 | 1,425 | 1,425 | 612,600 | 1,425 |
| 2006-10-10 | 1,484 | 1,484 | 1,430 | 1,436 | 581,200 | 1,436 |
| 2006-10-06 | 1,477 | 1,486 | 1,475 | 1,484 | 260,000 | 1,484 |
| 2006-10-05 | 1,485 | 1,490 | 1,456 | 1,485 | 555,500 | 1,485 |
| 2006-10-04 | 1,500 | 1,508 | 1,465 | 1,468 | 555,300 | 1,468 |
| 2006-10-03 | 1,510 | 1,519 | 1,503 | 1,514 | 255,400 | 1,514 |
| 2006-10-02 | 1,510 | 1,534 | 1,503 | 1,524 | 319,300 | 1,524 |
| 2006-09-29 | 1,502 | 1,526 | 1,498 | 1,514 | 235,600 | 1,514 |
| 2006-09-28 | 1,496 | 1,518 | 1,494 | 1,503 | 309,900 | 1,503 |
| 2006-09-27 | 1,481 | 1,508 | 1,481 | 1,506 | 312,500 | 1,506 |
| 2006-09-26 | 1,489 | 1,500 | 1,460 | 1,475 | 219,700 | 1,475 |
| 2006-09-25 | 1,512 | 1,513 | 1,430 | 1,480 | 454,300 | 1,480 |
| 2006-09-22 | 1,521 | 1,538 | 1,515 | 1,524 | 232,600 | 1,524 |
| 2006-09-21 | 1,551 | 1,561 | 1,533 | 1,543 | 211,600 | 1,543 |
| 2006-09-20 | 1,551 | 1,560 | 1,524 | 1,535 | 345,200 | 1,535 |
| 2006-09-19 | 1,573 | 1,610 | 1,561 | 1,575 | 419,100 | 1,575 |
| 2006-09-15 | 1,537 | 1,553 | 1,532 | 1,549 | 268,600 | 1,549 |
| 2006-09-14 | 1,534 | 1,561 | 1,527 | 1,559 | 407,900 | 1,559 |
| 2006-09-13 | 1,555 | 1,575 | 1,506 | 1,509 | 974,300 | 1,509 |
| 2006-09-12 | 1,623 | 1,634 | 1,552 | 1,553 | 698,900 | 1,553 |
| 2006-09-11 | 1,670 | 1,670 | 1,618 | 1,619 | 273,100 | 1,619 |
| 2006-09-08 | 1,660 | 1,664 | 1,637 | 1,654 | 444,600 | 1,654 |
| 2006-09-07 | 1,680 | 1,680 | 1,661 | 1,670 | 319,400 | 1,670 |
| 2006-09-06 | 1,681 | 1,699 | 1,681 | 1,685 | 371,900 | 1,685 |
| 2006-09-05 | 1,689 | 1,705 | 1,676 | 1,690 | 523,300 | 1,690 |
| 2006-09-04 | 1,686 | 1,700 | 1,671 | 1,676 | 431,500 | 1,676 |
| 2006-09-01 | 1,630 | 1,680 | 1,630 | 1,674 | 517,900 | 1,674 |
| 2006-08-31 | 1,609 | 1,648 | 1,609 | 1,634 | 412,700 | 1,634 |
| 2006-08-30 | 1,627 | 1,635 | 1,605 | 1,613 | 237,700 | 1,613 |
| 2006-08-29 | 1,625 | 1,631 | 1,608 | 1,621 | 274,400 | 1,621 |
| 2006-08-28 | 1,640 | 1,645 | 1,598 | 1,605 | 256,400 | 1,605 |
| 2006-08-25 | 1,644 | 1,672 | 1,630 | 1,631 | 872,100 | 1,631 |
| 2006-08-24 | 1,680 | 1,683 | 1,642 | 1,648 | 681,500 | 1,648 |
| 2006-08-23 | 1,667 | 1,697 | 1,667 | 1,684 | 661,800 | 1,684 |
| 2006-08-22 | 1,678 | 1,687 | 1,653 | 1,666 | 588,400 | 1,666 |
| 2006-08-21 | 1,710 | 1,729 | 1,672 | 1,678 | 870,100 | 1,678 |
| 2006-08-18 | 1,640 | 1,688 | 1,635 | 1,685 | 1,224,700 | 1,685 |
| 2006-08-17 | 1,600 | 1,631 | 1,595 | 1,614 | 857,300 | 1,614 |
| 2006-08-16 | 1,583 | 1,588 | 1,567 | 1,577 | 520,200 | 1,577 |
| 2006-08-15 | 1,545 | 1,559 | 1,541 | 1,553 | 716,800 | 1,553 |
| 2006-08-14 | 1,495 | 1,534 | 1,495 | 1,534 | 338,200 | 1,534 |
| 2006-08-11 | 1,475 | 1,499 | 1,474 | 1,494 | 410,400 | 1,494 |
| 2006-08-10 | 1,452 | 1,479 | 1,444 | 1,474 | 408,400 | 1,474 |
| 2006-08-09 | 1,418 | 1,450 | 1,408 | 1,449 | 396,400 | 1,449 |
| 2006-08-08 | 1,400 | 1,427 | 1,400 | 1,417 | 233,900 | 1,417 |
| 2006-08-07 | 1,430 | 1,439 | 1,400 | 1,400 | 346,500 | 1,400 |
| 2006-08-04 | 1,442 | 1,460 | 1,427 | 1,438 | 233,800 | 1,438 |
| 2006-08-03 | 1,471 | 1,480 | 1,442 | 1,452 | 307,700 | 1,452 |
| 2006-08-02 | 1,438 | 1,470 | 1,420 | 1,461 | 569,300 | 1,461 |
| 2006-08-01 | 1,415 | 1,442 | 1,415 | 1,438 | 565,000 | 1,438 |
| 2006-07-31 | 1,506 | 1,520 | 1,450 | 1,455 | 877,900 | 1,455 |
| 2006-07-28 | 1,469 | 1,500 | 1,468 | 1,487 | 483,700 | 1,487 |
| 2006-07-27 | 1,451 | 1,464 | 1,431 | 1,455 | 359,900 | 1,455 |
| 2006-07-26 | 1,443 | 1,459 | 1,420 | 1,432 | 661,800 | 1,432 |
| 2006-07-25 | 1,470 | 1,470 | 1,435 | 1,442 | 378,000 | 1,442 |
| 2006-07-24 | 1,446 | 1,447 | 1,415 | 1,430 | 446,600 | 1,430 |
| 2006-07-21 | 1,440 | 1,468 | 1,440 | 1,453 | 514,700 | 1,453 |
| 2006-07-20 | 1,475 | 1,495 | 1,462 | 1,495 | 522,900 | 1,495 |
| 2006-07-19 | 1,414 | 1,446 | 1,412 | 1,420 | 491,100 | 1,420 |
| 2006-07-18 | 1,470 | 1,493 | 1,413 | 1,413 | 593,800 | 1,413 |
| 2006-07-14 | 1,507 | 1,520 | 1,504 | 1,509 | 330,500 | 1,509 |
| 2006-07-13 | 1,520 | 1,555 | 1,511 | 1,532 | 338,600 | 1,532 |
| 2006-07-12 | 1,578 | 1,578 | 1,546 | 1,558 | 405,800 | 1,558 |
| 2006-07-11 | 1,638 | 1,650 | 1,555 | 1,579 | 1,175,300 | 1,579 |
| 2006-07-10 | 1,662 | 1,664 | 1,618 | 1,658 | 354,000 | 1,658 |
| 2006-07-07 | 1,680 | 1,683 | 1,658 | 1,661 | 232,600 | 1,661 |
| 2006-07-06 | 1,689 | 1,689 | 1,644 | 1,653 | 284,900 | 1,653 |
| 2006-07-05 | 1,676 | 1,697 | 1,670 | 1,689 | 262,800 | 1,689 |
| 2006-07-04 | 1,694 | 1,710 | 1,675 | 1,681 | 445,600 | 1,681 |
| 2006-07-03 | 1,681 | 1,714 | 1,677 | 1,693 | 417,000 | 1,693 |
| 2006-06-30 | 1,670 | 1,700 | 1,669 | 1,700 | 327,900 | 1,700 |
| 2006-06-29 | 1,650 | 1,663 | 1,649 | 1,650 | 217,300 | 1,650 |
| 2006-06-28 | 1,654 | 1,666 | 1,633 | 1,640 | 447,300 | 1,640 |
| 2006-06-27 | 1,625 | 1,686 | 1,625 | 1,680 | 624,500 | 1,680 |
| 2006-06-26 | 1,625 | 1,634 | 1,605 | 1,625 | 318,600 | 1,625 |
| 2006-06-23 | 1,601 | 1,626 | 1,584 | 1,625 | 321,600 | 1,625 |
| 2006-06-22 | 1,601 | 1,633 | 1,601 | 1,633 | 345,100 | 1,633 |
| 2006-06-21 | 1,616 | 1,632 | 1,581 | 1,593 | 277,100 | 1,593 |
| 2006-06-20 | 1,638 | 1,641 | 1,605 | 1,614 | 336,700 | 1,614 |
| 2006-06-19 | 1,638 | 1,639 | 1,606 | 1,614 | 265,500 | 1,614 |
| 2006-06-16 | 1,625 | 1,655 | 1,612 | 1,638 | 689,400 | 1,638 |
| 2006-06-15 | 1,588 | 1,591 | 1,542 | 1,552 | 517,400 | 1,552 |
| 2006-06-14 | 1,515 | 1,563 | 1,510 | 1,544 | 451,700 | 1,544 |
| 2006-06-13 | 1,566 | 1,580 | 1,552 | 1,564 | 583,700 | 1,564 |
| 2006-06-12 | 1,576 | 1,605 | 1,550 | 1,596 | 605,600 | 1,596 |
| 2006-06-09 | 1,525 | 1,608 | 1,525 | 1,576 | 1,007,600 | 1,576 |
| 2006-06-08 | 1,570 | 1,595 | 1,503 | 1,519 | 759,100 | 1,519 |
| 2006-06-07 | 1,661 | 1,675 | 1,600 | 1,603 | 643,300 | 1,603 |
| 2006-06-06 | 1,669 | 1,690 | 1,653 | 1,680 | 495,100 | 1,680 |
| 2006-06-05 | 1,698 | 1,722 | 1,680 | 1,690 | 680,100 | 1,690 |
| 2006-06-02 | 1,689 | 1,737 | 1,644 | 1,732 | 1,123,500 | 1,732 |
| 2006-06-01 | 1,750 | 1,774 | 1,702 | 1,716 | 587,500 | 1,716 |
| 2006-05-31 | 1,753 | 1,798 | 1,735 | 1,753 | 840,400 | 1,753 |
| 2006-05-30 | 1,820 | 1,835 | 1,802 | 1,813 | 474,700 | 1,813 |
| 2006-05-29 | 1,889 | 1,889 | 1,824 | 1,836 | 696,700 | 1,836 |
| 2006-05-26 | 1,780 | 1,897 | 1,770 | 1,896 | 1,522,800 | 1,896 |
| 2006-05-25 | 1,774 | 1,776 | 1,744 | 1,755 | 1,020,200 | 1,755 |
| 2006-05-24 | 1,670 | 1,762 | 1,660 | 1,762 | 1,403,500 | 1,762 |
| 2006-05-23 | 1,701 | 1,701 | 1,650 | 1,654 | 525,100 | 1,654 |
| 2006-05-22 | 1,750 | 1,754 | 1,704 | 1,711 | 556,500 | 1,711 |
| 2006-05-19 | 1,742 | 1,742 | 1,699 | 1,720 | 1,161,600 | 1,720 |
| 2006-05-18 | 1,760 | 1,760 | 1,717 | 1,750 | 771,900 | 1,750 |
| 2006-05-17 | 1,757 | 1,800 | 1,740 | 1,775 | 875,800 | 1,775 |
| 2006-05-16 | 1,821 | 1,847 | 1,753 | 1,761 | 959,400 | 1,761 |
| 2006-05-15 | 1,848 | 1,848 | 1,814 | 1,820 | 838,100 | 1,820 |
| 2006-05-12 | 1,809 | 1,852 | 1,802 | 1,850 | 1,318,900 | 1,850 |
| 2006-05-11 | 1,860 | 1,870 | 1,802 | 1,847 | 1,877,700 | 1,847 |
| 2006-05-10 | 1,900 | 1,942 | 1,841 | 1,885 | 2,669,800 | 1,885 |
| 2006-05-09 | 2,055 | 2,080 | 1,955 | 1,966 | 1,705,200 | 1,966 |
| 2006-05-08 | 2,075 | 2,075 | 2,035 | 2,035 | 389,200 | 2,035 |
| 2006-05-02 | 1,999 | 2,025 | 1,986 | 2,020 | 385,400 | 2,020 |
| 2006-05-01 | 1,985 | 2,005 | 1,975 | 1,990 | 285,200 | 1,990 |
| 2006-04-28 | 1,995 | 1,996 | 1,972 | 1,985 | 328,300 | 1,985 |
| 2006-04-27 | 1,986 | 2,020 | 1,986 | 2,000 | 260,200 | 2,000 |
| 2006-04-26 | 1,993 | 2,000 | 1,975 | 1,995 | 303,700 | 1,995 |
| 2006-04-25 | 1,995 | 1,996 | 1,970 | 1,992 | 304,300 | 1,992 |
| 2006-04-24 | 2,040 | 2,040 | 1,988 | 1,995 | 692,100 | 1,995 |
| 2006-04-21 | 2,030 | 2,080 | 2,030 | 2,050 | 386,500 | 2,050 |
| 2006-04-20 | 2,040 | 2,050 | 2,030 | 2,035 | 487,400 | 2,035 |
| 2006-04-19 | 2,060 | 2,085 | 2,040 | 2,040 | 615,300 | 2,040 |
| 2006-04-18 | 2,040 | 2,070 | 2,040 | 2,070 | 502,300 | 2,070 |
| 2006-04-17 | 2,105 | 2,105 | 2,065 | 2,075 | 606,800 | 2,075 |
| 2006-04-14 | 2,100 | 2,110 | 2,075 | 2,100 | 374,600 | 2,100 |
| 2006-04-13 | 2,100 | 2,110 | 2,070 | 2,070 | 560,500 | 2,070 |
| 2006-04-12 | 2,090 | 2,100 | 2,065 | 2,080 | 544,100 | 2,080 |
| 2006-04-11 | 2,135 | 2,145 | 2,095 | 2,095 | 680,000 | 2,095 |
| 2006-04-10 | 2,090 | 2,135 | 2,080 | 2,130 | 856,300 | 2,130 |
| 2006-04-07 | 2,110 | 2,110 | 2,060 | 2,090 | 1,056,800 | 2,090 |
| 2006-04-06 | 2,075 | 2,095 | 2,065 | 2,090 | 659,200 | 2,090 |
| 2006-04-05 | 2,100 | 2,135 | 2,000 | 2,045 | 1,599,900 | 2,045 |
| 2006-04-04 | 2,125 | 2,125 | 2,090 | 2,100 | 1,088,900 | 2,100 |
| 2006-04-03 | 2,130 | 2,145 | 2,090 | 2,115 | 2,332,200 | 2,115 |
| 2006-03-31 | 2,030 | 2,080 | 2,000 | 2,050 | 1,711,000 | 2,050 |
| 2006-03-30 | 1,965 | 2,020 | 1,958 | 2,000 | 1,000,200 | 2,000 |
| 2006-03-29 | 1,942 | 1,954 | 1,932 | 1,950 | 563,000 | 1,950 |
| 2006-03-28 | 1,925 | 1,952 | 1,911 | 1,952 | 448,500 | 1,952 |
| 2006-03-27 | 1,958 | 1,958 | 1,914 | 1,925 | 821,900 | 1,925 |
| 2006-03-24 | 1,931 | 1,941 | 1,921 | 1,940 | 482,900 | 1,940 |
| 2006-03-23 | 1,969 | 1,969 | 1,921 | 1,928 | 1,259,200 | 1,928 |
| 2006-03-22 | 1,972 | 1,973 | 1,935 | 1,948 | 1,245,800 | 1,948 |
| 2006-03-20 | 1,950 | 1,965 | 1,941 | 1,949 | 1,419,700 | 1,949 |
| 2006-03-17 | 1,900 | 1,928 | 1,895 | 1,927 | 927,400 | 1,927 |
| 2006-03-16 | 1,938 | 1,938 | 1,894 | 1,898 | 926,500 | 1,898 |
| 2006-03-15 | 1,912 | 1,924 | 1,901 | 1,921 | 831,900 | 1,921 |
| 2006-03-14 | 1,925 | 1,929 | 1,890 | 1,891 | 1,217,900 | 1,891 |
| 2006-03-13 | 1,900 | 1,917 | 1,883 | 1,895 | 921,300 | 1,895 |
| 2006-03-10 | 1,885 | 1,905 | 1,866 | 1,875 | 1,137,700 | 1,875 |
| 2006-03-09 | 1,853 | 1,892 | 1,835 | 1,865 | 1,080,700 | 1,865 |
| 2006-03-08 | 1,904 | 1,904 | 1,831 | 1,843 | 874,400 | 1,843 |
| 2006-03-07 | 1,900 | 1,935 | 1,882 | 1,903 | 1,102,500 | 1,903 |
| 2006-03-06 | 1,879 | 1,880 | 1,822 | 1,878 | 660,100 | 1,878 |
| 2006-03-03 | 1,875 | 1,899 | 1,841 | 1,866 | 1,279,200 | 1,866 |
| 2006-03-02 | 2,020 | 2,025 | 1,931 | 1,935 | 1,180,700 | 1,935 |
| 2006-03-01 | 2,040 | 2,050 | 1,999 | 2,010 | 822,400 | 2,010 |
| 2006-02-28 | 2,110 | 2,115 | 2,060 | 2,105 | 626,300 | 2,105 |
| 2006-02-27 | 2,145 | 2,145 | 2,080 | 2,080 | 589,000 | 2,080 |
| 2006-02-24 | 2,165 | 2,175 | 2,080 | 2,105 | 693,300 | 2,105 |
| 2006-02-23 | 2,105 | 2,180 | 2,105 | 2,165 | 368,400 | 2,165 |
| 2006-02-22 | 2,130 | 2,155 | 2,090 | 2,110 | 308,900 | 2,110 |
| 2006-02-21 | 2,015 | 2,105 | 2,015 | 2,095 | 490,600 | 2,095 |
| 2006-02-20 | 2,060 | 2,120 | 2,035 | 2,055 | 403,300 | 2,055 |
| 2006-02-17 | 2,200 | 2,235 | 2,145 | 2,185 | 299,000 | 2,185 |
| 2006-02-16 | 2,190 | 2,255 | 2,180 | 2,200 | 240,800 | 2,200 |
| 2006-02-15 | 2,285 | 2,285 | 2,220 | 2,255 | 602,300 | 2,255 |
| 2006-02-14 | 2,090 | 2,230 | 1,960 | 2,165 | 894,400 | 2,165 |
| 2006-02-13 | 2,240 | 2,265 | 2,130 | 2,135 | 542,600 | 2,135 |
| 2006-02-10 | 2,305 | 2,320 | 2,215 | 2,235 | 601,300 | 2,235 |
| 2006-02-09 | 2,370 | 2,380 | 2,310 | 2,320 | 363,900 | 2,320 |
| 2006-02-08 | 2,350 | 2,380 | 2,330 | 2,340 | 864,100 | 2,340 |
| 2006-02-07 | 2,420 | 2,425 | 2,290 | 2,335 | 1,297,000 | 2,335 |
| 2006-02-06 | 2,455 | 2,465 | 2,410 | 2,445 | 779,100 | 2,445 |
| 2006-02-03 | 2,430 | 2,450 | 2,410 | 2,415 | 379,900 | 2,415 |
| 2006-02-02 | 2,400 | 2,450 | 2,390 | 2,435 | 397,600 | 2,435 |
| 2006-02-01 | 2,340 | 2,380 | 2,340 | 2,355 | 326,600 | 2,355 |
| 2006-01-31 | 2,350 | 2,380 | 2,330 | 2,375 | 295,100 | 2,375 |
| 2006-01-30 | 2,355 | 2,375 | 2,335 | 2,340 | 306,800 | 2,340 |
| 2006-01-27 | 2,320 | 2,330 | 2,290 | 2,315 | 287,600 | 2,315 |
| 2006-01-26 | 2,265 | 2,290 | 2,250 | 2,260 | 358,200 | 2,260 |
| 2006-01-25 | 2,235 | 2,285 | 2,235 | 2,255 | 362,100 | 2,255 |
| 2006-01-24 | 2,215 | 2,265 | 2,215 | 2,230 | 254,100 | 2,230 |
| 2006-01-23 | 2,200 | 2,270 | 2,195 | 2,200 | 210,700 | 2,200 |
| 2006-01-20 | 2,390 | 2,390 | 2,250 | 2,270 | 409,800 | 2,270 |
| 2006-01-19 | 2,150 | 2,345 | 2,145 | 2,310 | 504,600 | 2,310 |
| 2006-01-18 | 2,320 | 2,320 | 2,060 | 2,185 | 848,700 | 2,185 |
| 2006-01-17 | 2,400 | 2,455 | 2,350 | 2,400 | 732,500 | 2,400 |
| 2006-01-16 | 2,450 | 2,450 | 2,375 | 2,410 | 734,900 | 2,410 |
| 2006-01-13 | 2,355 | 2,440 | 2,345 | 2,415 | 859,400 | 2,415 |
| 2006-01-12 | 2,350 | 2,350 | 2,315 | 2,345 | 477,000 | 2,345 |
| 2006-01-11 | 2,395 | 2,400 | 2,270 | 2,350 | 676,000 | 2,350 |
| 2006-01-10 | 2,490 | 2,490 | 2,340 | 2,395 | 897,600 | 2,395 |
| 2006-01-06 | 2,375 | 2,435 | 2,355 | 2,430 | 648,700 | 2,430 |
| 2006-01-05 | 2,365 | 2,380 | 2,325 | 2,335 | 880,600 | 2,335 |
| 2006-01-04 | 2,350 | 2,350 | 2,275 | 2,285 | 617,400 | 2,285 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株
