6454 マックス(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 | 1,730 | 1,730 | 1,725 | 1,726 | 15,000 | 1,726 |
| 2006-12-28 | 1,741 | 1,746 | 1,725 | 1,734 | 72,000 | 1,734 |
| 2006-12-27 | 1,749 | 1,749 | 1,735 | 1,741 | 27,000 | 1,741 |
| 2006-12-26 | 1,720 | 1,733 | 1,719 | 1,733 | 91,000 | 1,733 |
| 2006-12-25 | 1,702 | 1,728 | 1,702 | 1,707 | 92,000 | 1,707 |
| 2006-12-22 | 1,695 | 1,705 | 1,687 | 1,698 | 65,000 | 1,698 |
| 2006-12-21 | 1,690 | 1,705 | 1,690 | 1,695 | 72,000 | 1,695 |
| 2006-12-20 | 1,705 | 1,705 | 1,682 | 1,701 | 58,000 | 1,701 |
| 2006-12-19 | 1,701 | 1,706 | 1,685 | 1,695 | 44,000 | 1,695 |
| 2006-12-18 | 1,715 | 1,715 | 1,698 | 1,702 | 34,000 | 1,702 |
| 2006-12-15 | 1,730 | 1,730 | 1,710 | 1,711 | 60,000 | 1,711 |
| 2006-12-14 | 1,700 | 1,732 | 1,699 | 1,720 | 81,000 | 1,720 |
| 2006-12-13 | 1,682 | 1,694 | 1,677 | 1,694 | 54,000 | 1,694 |
| 2006-12-12 | 1,666 | 1,689 | 1,666 | 1,683 | 69,000 | 1,683 |
| 2006-12-11 | 1,662 | 1,681 | 1,662 | 1,679 | 54,000 | 1,679 |
| 2006-12-08 | 1,689 | 1,689 | 1,648 | 1,660 | 126,000 | 1,660 |
| 2006-12-07 | 1,676 | 1,694 | 1,658 | 1,688 | 65,000 | 1,688 |
| 2006-12-06 | 1,649 | 1,677 | 1,640 | 1,675 | 88,000 | 1,675 |
| 2006-12-05 | 1,660 | 1,673 | 1,648 | 1,652 | 164,000 | 1,652 |
| 2006-12-04 | 1,685 | 1,696 | 1,685 | 1,690 | 98,000 | 1,690 |
| 2006-12-01 | 1,733 | 1,733 | 1,705 | 1,715 | 77,000 | 1,715 |
| 2006-11-30 | 1,740 | 1,740 | 1,704 | 1,735 | 93,000 | 1,735 |
| 2006-11-29 | 1,698 | 1,723 | 1,695 | 1,723 | 111,000 | 1,723 |
| 2006-11-28 | 1,662 | 1,701 | 1,641 | 1,690 | 93,000 | 1,690 |
| 2006-11-27 | 1,632 | 1,678 | 1,629 | 1,664 | 78,000 | 1,664 |
| 2006-11-24 | 1,637 | 1,643 | 1,607 | 1,636 | 37,000 | 1,636 |
| 2006-11-22 | 1,599 | 1,637 | 1,597 | 1,630 | 59,000 | 1,630 |
| 2006-11-21 | 1,593 | 1,609 | 1,588 | 1,598 | 72,000 | 1,598 |
| 2006-11-20 | 1,612 | 1,612 | 1,590 | 1,592 | 99,000 | 1,592 |
| 2006-11-17 | 1,652 | 1,652 | 1,614 | 1,637 | 47,000 | 1,637 |
| 2006-11-16 | 1,640 | 1,674 | 1,640 | 1,653 | 88,000 | 1,653 |
| 2006-11-15 | 1,650 | 1,665 | 1,633 | 1,647 | 127,000 | 1,647 |
| 2006-11-14 | 1,608 | 1,654 | 1,608 | 1,651 | 43,000 | 1,651 |
| 2006-11-13 | 1,616 | 1,617 | 1,603 | 1,606 | 61,000 | 1,606 |
| 2006-11-10 | 1,619 | 1,638 | 1,619 | 1,627 | 94,000 | 1,627 |
| 2006-11-09 | 1,637 | 1,637 | 1,621 | 1,629 | 68,000 | 1,629 |
| 2006-11-08 | 1,686 | 1,686 | 1,644 | 1,647 | 176,000 | 1,647 |
| 2006-11-07 | 1,715 | 1,724 | 1,692 | 1,696 | 65,000 | 1,696 |
| 2006-11-06 | 1,705 | 1,715 | 1,704 | 1,714 | 43,000 | 1,714 |
| 2006-11-02 | 1,715 | 1,716 | 1,694 | 1,706 | 90,000 | 1,706 |
| 2006-11-01 | 1,701 | 1,728 | 1,701 | 1,725 | 83,000 | 1,725 |
| 2006-10-31 | 1,700 | 1,733 | 1,700 | 1,718 | 108,000 | 1,718 |
| 2006-10-30 | 1,766 | 1,766 | 1,702 | 1,702 | 105,000 | 1,702 |
| 2006-10-27 | 1,798 | 1,798 | 1,750 | 1,769 | 95,000 | 1,769 |
| 2006-10-26 | 1,784 | 1,798 | 1,784 | 1,792 | 74,000 | 1,792 |
| 2006-10-25 | 1,805 | 1,805 | 1,775 | 1,788 | 92,000 | 1,788 |
| 2006-10-24 | 1,802 | 1,812 | 1,798 | 1,798 | 128,000 | 1,798 |
| 2006-10-23 | 1,801 | 1,809 | 1,779 | 1,802 | 120,000 | 1,802 |
| 2006-10-20 | 1,743 | 1,783 | 1,739 | 1,772 | 203,000 | 1,772 |
| 2006-10-19 | 1,695 | 1,726 | 1,687 | 1,713 | 47,000 | 1,713 |
| 2006-10-18 | 1,717 | 1,717 | 1,679 | 1,687 | 58,000 | 1,687 |
| 2006-10-17 | 1,690 | 1,710 | 1,680 | 1,702 | 62,000 | 1,702 |
| 2006-10-16 | 1,636 | 1,685 | 1,636 | 1,684 | 96,000 | 1,684 |
| 2006-10-13 | 1,614 | 1,629 | 1,592 | 1,629 | 111,000 | 1,629 |
| 2006-10-12 | 1,653 | 1,653 | 1,600 | 1,608 | 53,000 | 1,608 |
| 2006-10-11 | 1,661 | 1,682 | 1,620 | 1,652 | 71,000 | 1,652 |
| 2006-10-10 | 1,647 | 1,681 | 1,646 | 1,661 | 61,000 | 1,661 |
| 2006-10-06 | 1,626 | 1,663 | 1,626 | 1,647 | 38,000 | 1,647 |
| 2006-10-05 | 1,660 | 1,660 | 1,624 | 1,648 | 64,000 | 1,648 |
| 2006-10-04 | 1,650 | 1,668 | 1,646 | 1,647 | 90,000 | 1,647 |
| 2006-10-03 | 1,656 | 1,657 | 1,638 | 1,649 | 35,000 | 1,649 |
| 2006-10-02 | 1,671 | 1,681 | 1,612 | 1,656 | 203,000 | 1,656 |
| 2006-09-29 | 1,663 | 1,665 | 1,636 | 1,644 | 40,000 | 1,644 |
| 2006-09-28 | 1,648 | 1,663 | 1,644 | 1,650 | 23,000 | 1,650 |
| 2006-09-27 | 1,600 | 1,648 | 1,600 | 1,648 | 128,000 | 1,648 |
| 2006-09-26 | 1,585 | 1,592 | 1,573 | 1,577 | 70,000 | 1,577 |
| 2006-09-25 | 1,569 | 1,586 | 1,555 | 1,583 | 57,000 | 1,583 |
| 2006-09-22 | 1,556 | 1,574 | 1,556 | 1,569 | 41,000 | 1,569 |
| 2006-09-21 | 1,580 | 1,596 | 1,562 | 1,579 | 46,000 | 1,579 |
| 2006-09-20 | 1,574 | 1,574 | 1,558 | 1,564 | 76,000 | 1,564 |
| 2006-09-19 | 1,577 | 1,630 | 1,574 | 1,579 | 40,000 | 1,579 |
| 2006-09-15 | 1,580 | 1,584 | 1,569 | 1,577 | 71,000 | 1,577 |
| 2006-09-14 | 1,584 | 1,589 | 1,581 | 1,589 | 14,000 | 1,589 |
| 2006-09-13 | 1,590 | 1,619 | 1,571 | 1,584 | 48,000 | 1,584 |
| 2006-09-12 | 1,600 | 1,630 | 1,588 | 1,598 | 88,000 | 1,598 |
| 2006-09-11 | 1,645 | 1,655 | 1,614 | 1,614 | 58,000 | 1,614 |
| 2006-09-08 | 1,625 | 1,678 | 1,625 | 1,658 | 72,000 | 1,658 |
| 2006-09-07 | 1,670 | 1,670 | 1,620 | 1,637 | 55,000 | 1,637 |
| 2006-09-06 | 1,694 | 1,694 | 1,673 | 1,681 | 29,000 | 1,681 |
| 2006-09-05 | 1,661 | 1,689 | 1,643 | 1,670 | 134,000 | 1,670 |
| 2006-09-04 | 1,646 | 1,660 | 1,631 | 1,660 | 67,000 | 1,660 |
| 2006-09-01 | 1,635 | 1,635 | 1,611 | 1,628 | 48,000 | 1,628 |
| 2006-08-31 | 1,601 | 1,646 | 1,600 | 1,635 | 159,000 | 1,635 |
| 2006-08-30 | 1,667 | 1,669 | 1,591 | 1,599 | 174,000 | 1,599 |
| 2006-08-29 | 1,652 | 1,665 | 1,636 | 1,650 | 100,000 | 1,650 |
| 2006-08-28 | 1,672 | 1,672 | 1,628 | 1,629 | 70,000 | 1,629 |
| 2006-08-25 | 1,642 | 1,686 | 1,630 | 1,673 | 246,000 | 1,673 |
| 2006-08-24 | 1,593 | 1,611 | 1,583 | 1,604 | 82,000 | 1,604 |
| 2006-08-23 | 1,612 | 1,630 | 1,609 | 1,611 | 85,000 | 1,611 |
| 2006-08-22 | 1,586 | 1,606 | 1,581 | 1,603 | 132,000 | 1,603 |
| 2006-08-21 | 1,578 | 1,590 | 1,570 | 1,572 | 88,000 | 1,572 |
| 2006-08-18 | 1,554 | 1,575 | 1,550 | 1,569 | 244,000 | 1,569 |
| 2006-08-17 | 1,546 | 1,558 | 1,546 | 1,548 | 135,000 | 1,548 |
| 2006-08-16 | 1,539 | 1,561 | 1,539 | 1,549 | 80,000 | 1,549 |
| 2006-08-15 | 1,529 | 1,540 | 1,528 | 1,532 | 67,000 | 1,532 |
| 2006-08-14 | 1,534 | 1,545 | 1,517 | 1,528 | 54,000 | 1,528 |
| 2006-08-11 | 1,549 | 1,550 | 1,531 | 1,533 | 32,000 | 1,533 |
| 2006-08-10 | 1,549 | 1,550 | 1,535 | 1,548 | 70,000 | 1,548 |
| 2006-08-09 | 1,558 | 1,558 | 1,524 | 1,543 | 105,000 | 1,543 |
| 2006-08-08 | 1,571 | 1,590 | 1,569 | 1,571 | 38,000 | 1,571 |
| 2006-08-07 | 1,634 | 1,634 | 1,585 | 1,585 | 119,000 | 1,585 |
| 2006-08-04 | 1,630 | 1,635 | 1,615 | 1,624 | 35,000 | 1,624 |
| 2006-08-03 | 1,641 | 1,652 | 1,632 | 1,638 | 35,000 | 1,638 |
| 2006-08-02 | 1,665 | 1,665 | 1,625 | 1,640 | 38,000 | 1,640 |
| 2006-08-01 | 1,674 | 1,674 | 1,647 | 1,648 | 30,000 | 1,648 |
| 2006-07-31 | 1,727 | 1,727 | 1,650 | 1,675 | 145,000 | 1,675 |
| 2006-07-28 | 1,588 | 1,607 | 1,576 | 1,607 | 48,000 | 1,607 |
| 2006-07-27 | 1,540 | 1,610 | 1,540 | 1,590 | 74,000 | 1,590 |
| 2006-07-26 | 1,553 | 1,553 | 1,531 | 1,540 | 54,000 | 1,540 |
| 2006-07-25 | 1,548 | 1,552 | 1,531 | 1,546 | 37,000 | 1,546 |
| 2006-07-24 | 1,526 | 1,528 | 1,515 | 1,523 | 70,000 | 1,523 |
| 2006-07-21 | 1,530 | 1,560 | 1,530 | 1,556 | 19,000 | 1,556 |
| 2006-07-20 | 1,597 | 1,605 | 1,522 | 1,560 | 104,000 | 1,560 |
| 2006-07-19 | 1,530 | 1,530 | 1,491 | 1,512 | 30,000 | 1,512 |
| 2006-07-18 | 1,550 | 1,550 | 1,505 | 1,505 | 107,000 | 1,505 |
| 2006-07-14 | 1,596 | 1,596 | 1,560 | 1,560 | 54,000 | 1,560 |
| 2006-07-13 | 1,565 | 1,616 | 1,565 | 1,597 | 106,000 | 1,597 |
| 2006-07-12 | 1,619 | 1,630 | 1,560 | 1,585 | 46,000 | 1,585 |
| 2006-07-11 | 1,628 | 1,637 | 1,602 | 1,614 | 40,000 | 1,614 |
| 2006-07-10 | 1,596 | 1,630 | 1,578 | 1,628 | 73,000 | 1,628 |
| 2006-07-07 | 1,620 | 1,620 | 1,595 | 1,598 | 37,000 | 1,598 |
| 2006-07-06 | 1,602 | 1,613 | 1,595 | 1,600 | 84,000 | 1,600 |
| 2006-07-05 | 1,598 | 1,610 | 1,588 | 1,603 | 60,000 | 1,603 |
| 2006-07-04 | 1,594 | 1,609 | 1,594 | 1,597 | 29,000 | 1,597 |
| 2006-07-03 | 1,602 | 1,618 | 1,593 | 1,594 | 75,000 | 1,594 |
| 2006-06-30 | 1,593 | 1,612 | 1,566 | 1,600 | 84,000 | 1,600 |
| 2006-06-29 | 1,554 | 1,572 | 1,554 | 1,566 | 86,000 | 1,566 |
| 2006-06-28 | 1,562 | 1,570 | 1,553 | 1,556 | 34,000 | 1,556 |
| 2006-06-27 | 1,570 | 1,590 | 1,565 | 1,584 | 58,000 | 1,584 |
| 2006-06-26 | 1,560 | 1,590 | 1,560 | 1,575 | 73,000 | 1,575 |
| 2006-06-23 | 1,552 | 1,585 | 1,540 | 1,583 | 93,000 | 1,583 |
| 2006-06-22 | 1,571 | 1,603 | 1,571 | 1,603 | 90,000 | 1,603 |
| 2006-06-21 | 1,562 | 1,589 | 1,562 | 1,572 | 88,000 | 1,572 |
| 2006-06-20 | 1,600 | 1,620 | 1,581 | 1,591 | 107,000 | 1,591 |
| 2006-06-19 | 1,601 | 1,626 | 1,575 | 1,588 | 121,000 | 1,588 |
| 2006-06-16 | 1,674 | 1,674 | 1,615 | 1,626 | 135,000 | 1,626 |
| 2006-06-15 | 1,553 | 1,594 | 1,553 | 1,584 | 39,000 | 1,584 |
| 2006-06-14 | 1,506 | 1,566 | 1,506 | 1,553 | 82,000 | 1,553 |
| 2006-06-13 | 1,550 | 1,551 | 1,524 | 1,536 | 74,000 | 1,536 |
| 2006-06-12 | 1,537 | 1,570 | 1,533 | 1,560 | 76,000 | 1,560 |
| 2006-06-09 | 1,564 | 1,598 | 1,536 | 1,567 | 129,000 | 1,567 |
| 2006-06-08 | 1,602 | 1,602 | 1,531 | 1,541 | 85,000 | 1,541 |
| 2006-06-07 | 1,639 | 1,642 | 1,571 | 1,602 | 105,000 | 1,602 |
| 2006-06-06 | 1,630 | 1,648 | 1,630 | 1,640 | 71,000 | 1,640 |
| 2006-06-05 | 1,697 | 1,697 | 1,677 | 1,680 | 107,000 | 1,680 |
| 2006-06-02 | 1,740 | 1,740 | 1,670 | 1,702 | 122,000 | 1,702 |
| 2006-06-01 | 1,715 | 1,731 | 1,706 | 1,710 | 53,000 | 1,710 |
| 2006-05-31 | 1,679 | 1,711 | 1,679 | 1,700 | 62,000 | 1,700 |
| 2006-05-30 | 1,774 | 1,774 | 1,725 | 1,739 | 112,000 | 1,739 |
| 2006-05-29 | 1,771 | 1,776 | 1,741 | 1,765 | 75,000 | 1,765 |
| 2006-05-26 | 1,730 | 1,770 | 1,730 | 1,770 | 69,000 | 1,770 |
| 2006-05-25 | 1,724 | 1,730 | 1,688 | 1,712 | 58,000 | 1,712 |
| 2006-05-24 | 1,660 | 1,742 | 1,651 | 1,719 | 100,000 | 1,719 |
| 2006-05-23 | 1,710 | 1,718 | 1,679 | 1,690 | 120,000 | 1,690 |
| 2006-05-22 | 1,782 | 1,782 | 1,709 | 1,716 | 62,000 | 1,716 |
| 2006-05-19 | 1,746 | 1,764 | 1,716 | 1,752 | 74,000 | 1,752 |
| 2006-05-18 | 1,701 | 1,746 | 1,700 | 1,746 | 67,000 | 1,746 |
| 2006-05-17 | 1,736 | 1,773 | 1,736 | 1,761 | 71,000 | 1,761 |
| 2006-05-16 | 1,760 | 1,791 | 1,737 | 1,737 | 94,000 | 1,737 |
| 2006-05-15 | 1,758 | 1,777 | 1,727 | 1,760 | 100,000 | 1,760 |
| 2006-05-12 | 1,787 | 1,787 | 1,762 | 1,775 | 72,000 | 1,775 |
| 2006-05-11 | 1,786 | 1,827 | 1,786 | 1,811 | 62,000 | 1,811 |
| 2006-05-10 | 1,810 | 1,829 | 1,806 | 1,815 | 64,000 | 1,815 |
| 2006-05-09 | 1,815 | 1,845 | 1,815 | 1,836 | 99,000 | 1,836 |
| 2006-05-08 | 1,847 | 1,858 | 1,821 | 1,838 | 129,000 | 1,838 |
| 2006-05-02 | 1,848 | 1,854 | 1,839 | 1,843 | 137,000 | 1,843 |
| 2006-05-01 | 1,847 | 1,855 | 1,837 | 1,848 | 176,000 | 1,848 |
| 2006-04-28 | 1,837 | 1,850 | 1,829 | 1,850 | 113,000 | 1,850 |
| 2006-04-27 | 1,837 | 1,841 | 1,810 | 1,840 | 83,000 | 1,840 |
| 2006-04-26 | 1,790 | 1,842 | 1,790 | 1,840 | 199,000 | 1,840 |
| 2006-04-25 | 1,787 | 1,795 | 1,775 | 1,777 | 128,000 | 1,777 |
| 2006-04-24 | 1,790 | 1,800 | 1,764 | 1,787 | 240,000 | 1,787 |
| 2006-04-21 | 1,740 | 1,772 | 1,740 | 1,763 | 72,000 | 1,763 |
| 2006-04-20 | 1,778 | 1,791 | 1,752 | 1,761 | 73,000 | 1,761 |
| 2006-04-19 | 1,764 | 1,785 | 1,760 | 1,760 | 26,000 | 1,760 |
| 2006-04-18 | 1,766 | 1,766 | 1,740 | 1,759 | 66,000 | 1,759 |
| 2006-04-17 | 1,776 | 1,786 | 1,766 | 1,766 | 67,000 | 1,766 |
| 2006-04-14 | 1,767 | 1,781 | 1,754 | 1,775 | 74,000 | 1,775 |
| 2006-04-13 | 1,780 | 1,781 | 1,761 | 1,776 | 35,000 | 1,776 |
| 2006-04-12 | 1,775 | 1,794 | 1,759 | 1,777 | 74,000 | 1,777 |
| 2006-04-11 | 1,795 | 1,806 | 1,775 | 1,798 | 32,000 | 1,798 |
| 2006-04-10 | 1,801 | 1,810 | 1,795 | 1,810 | 47,000 | 1,810 |
| 2006-04-07 | 1,817 | 1,820 | 1,797 | 1,820 | 77,000 | 1,820 |
| 2006-04-06 | 1,772 | 1,815 | 1,770 | 1,796 | 155,000 | 1,796 |
| 2006-04-05 | 1,834 | 1,838 | 1,770 | 1,772 | 249,000 | 1,772 |
| 2006-04-04 | 1,839 | 1,855 | 1,821 | 1,834 | 206,000 | 1,834 |
| 2006-04-03 | 1,788 | 1,840 | 1,787 | 1,838 | 257,000 | 1,838 |
| 2006-03-31 | 1,740 | 1,780 | 1,730 | 1,769 | 146,000 | 1,769 |
| 2006-03-30 | 1,728 | 1,741 | 1,728 | 1,732 | 41,000 | 1,732 |
| 2006-03-29 | 1,718 | 1,740 | 1,716 | 1,727 | 80,000 | 1,727 |
| 2006-03-28 | 1,740 | 1,740 | 1,702 | 1,718 | 161,000 | 1,718 |
| 2006-03-27 | 1,762 | 1,779 | 1,762 | 1,770 | 91,000 | 1,770 |
| 2006-03-24 | 1,745 | 1,760 | 1,744 | 1,760 | 82,000 | 1,760 |
| 2006-03-23 | 1,750 | 1,764 | 1,745 | 1,748 | 148,000 | 1,748 |
| 2006-03-22 | 1,736 | 1,755 | 1,735 | 1,748 | 81,000 | 1,748 |
| 2006-03-20 | 1,681 | 1,749 | 1,681 | 1,735 | 111,000 | 1,735 |
| 2006-03-17 | 1,677 | 1,684 | 1,675 | 1,683 | 93,000 | 1,683 |
| 2006-03-16 | 1,685 | 1,690 | 1,675 | 1,680 | 101,000 | 1,680 |
| 2006-03-15 | 1,684 | 1,699 | 1,684 | 1,687 | 41,000 | 1,687 |
| 2006-03-14 | 1,692 | 1,692 | 1,674 | 1,684 | 108,000 | 1,684 |
| 2006-03-13 | 1,680 | 1,710 | 1,675 | 1,692 | 89,000 | 1,692 |
| 2006-03-10 | 1,630 | 1,665 | 1,630 | 1,656 | 184,000 | 1,656 |
| 2006-03-09 | 1,603 | 1,632 | 1,603 | 1,630 | 83,000 | 1,630 |
| 2006-03-08 | 1,606 | 1,612 | 1,595 | 1,600 | 95,000 | 1,600 |
| 2006-03-07 | 1,605 | 1,619 | 1,605 | 1,609 | 112,000 | 1,609 |
| 2006-03-06 | 1,639 | 1,639 | 1,606 | 1,607 | 77,000 | 1,607 |
| 2006-03-03 | 1,619 | 1,622 | 1,580 | 1,595 | 104,000 | 1,595 |
| 2006-03-02 | 1,638 | 1,656 | 1,611 | 1,639 | 76,000 | 1,639 |
| 2006-03-01 | 1,636 | 1,639 | 1,615 | 1,616 | 97,000 | 1,616 |
| 2006-02-28 | 1,638 | 1,651 | 1,625 | 1,646 | 132,000 | 1,646 |
| 2006-02-27 | 1,617 | 1,639 | 1,600 | 1,600 | 90,000 | 1,600 |
| 2006-02-24 | 1,615 | 1,633 | 1,597 | 1,602 | 101,000 | 1,602 |
| 2006-02-23 | 1,571 | 1,615 | 1,571 | 1,607 | 85,000 | 1,607 |
| 2006-02-22 | 1,571 | 1,584 | 1,550 | 1,569 | 69,000 | 1,569 |
| 2006-02-21 | 1,499 | 1,570 | 1,499 | 1,558 | 74,000 | 1,558 |
| 2006-02-20 | 1,554 | 1,561 | 1,471 | 1,501 | 131,000 | 1,501 |
| 2006-02-17 | 1,605 | 1,629 | 1,578 | 1,587 | 118,000 | 1,587 |
| 2006-02-16 | 1,643 | 1,651 | 1,610 | 1,632 | 98,000 | 1,632 |
| 2006-02-15 | 1,650 | 1,710 | 1,632 | 1,645 | 99,000 | 1,645 |
| 2006-02-14 | 1,615 | 1,645 | 1,590 | 1,632 | 144,000 | 1,632 |
| 2006-02-13 | 1,680 | 1,689 | 1,633 | 1,643 | 134,000 | 1,643 |
| 2006-02-10 | 1,720 | 1,749 | 1,680 | 1,690 | 113,000 | 1,690 |
| 2006-02-09 | 1,744 | 1,785 | 1,718 | 1,724 | 107,000 | 1,724 |
| 2006-02-08 | 1,779 | 1,804 | 1,734 | 1,743 | 158,000 | 1,743 |
| 2006-02-07 | 1,780 | 1,820 | 1,779 | 1,809 | 78,000 | 1,809 |
| 2006-02-06 | 1,800 | 1,801 | 1,760 | 1,794 | 100,000 | 1,794 |
| 2006-02-03 | 1,793 | 1,801 | 1,730 | 1,796 | 145,000 | 1,796 |
| 2006-02-02 | 1,773 | 1,800 | 1,772 | 1,787 | 252,000 | 1,787 |
| 2006-02-01 | 1,708 | 1,790 | 1,707 | 1,772 | 171,000 | 1,772 |
| 2006-01-31 | 1,689 | 1,738 | 1,678 | 1,720 | 160,000 | 1,720 |
| 2006-01-30 | 1,680 | 1,690 | 1,660 | 1,660 | 209,000 | 1,660 |
| 2006-01-27 | 1,648 | 1,680 | 1,645 | 1,655 | 130,000 | 1,655 |
| 2006-01-26 | 1,600 | 1,630 | 1,600 | 1,628 | 162,000 | 1,628 |
| 2006-01-25 | 1,575 | 1,654 | 1,562 | 1,599 | 387,000 | 1,599 |
| 2006-01-24 | 1,498 | 1,515 | 1,497 | 1,515 | 34,000 | 1,515 |
| 2006-01-23 | 1,499 | 1,510 | 1,473 | 1,484 | 42,000 | 1,484 |
| 2006-01-20 | 1,545 | 1,545 | 1,506 | 1,511 | 63,000 | 1,511 |
| 2006-01-19 | 1,460 | 1,532 | 1,448 | 1,532 | 133,000 | 1,532 |
| 2006-01-18 | 1,562 | 1,565 | 1,439 | 1,459 | 114,000 | 1,459 |
| 2006-01-17 | 1,556 | 1,609 | 1,556 | 1,562 | 143,000 | 1,562 |
| 2006-01-16 | 1,560 | 1,580 | 1,553 | 1,576 | 33,000 | 1,576 |
| 2006-01-13 | 1,560 | 1,581 | 1,559 | 1,565 | 53,000 | 1,565 |
| 2006-01-12 | 1,540 | 1,577 | 1,540 | 1,577 | 72,000 | 1,577 |
| 2006-01-11 | 1,553 | 1,563 | 1,531 | 1,560 | 61,000 | 1,560 |
| 2006-01-10 | 1,575 | 1,616 | 1,565 | 1,565 | 98,000 | 1,565 |
| 2006-01-06 | 1,570 | 1,600 | 1,565 | 1,573 | 185,000 | 1,573 |
| 2006-01-05 | 1,567 | 1,580 | 1,556 | 1,568 | 117,000 | 1,568 |
| 2006-01-04 | 1,557 | 1,565 | 1,544 | 1,553 | 37,000 | 1,553 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株