6471 日本精工(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 | 1,177 | 1,180 | 1,168 | 1,173 | 343,000 | 1,173 |
| 2006-12-28 | 1,180 | 1,182 | 1,164 | 1,176 | 1,250,000 | 1,176 |
| 2006-12-27 | 1,181 | 1,186 | 1,174 | 1,182 | 1,329,000 | 1,182 |
| 2006-12-26 | 1,162 | 1,186 | 1,155 | 1,186 | 2,338,000 | 1,186 |
| 2006-12-25 | 1,162 | 1,165 | 1,155 | 1,162 | 1,099,000 | 1,162 |
| 2006-12-22 | 1,180 | 1,180 | 1,157 | 1,165 | 4,373,000 | 1,165 |
| 2006-12-21 | 1,135 | 1,187 | 1,134 | 1,183 | 7,227,000 | 1,183 |
| 2006-12-20 | 1,109 | 1,129 | 1,102 | 1,126 | 3,123,000 | 1,126 |
| 2006-12-19 | 1,100 | 1,109 | 1,091 | 1,108 | 3,323,000 | 1,108 |
| 2006-12-18 | 1,100 | 1,112 | 1,093 | 1,104 | 3,781,000 | 1,104 |
| 2006-12-15 | 1,084 | 1,098 | 1,081 | 1,094 | 2,530,000 | 1,094 |
| 2006-12-14 | 1,080 | 1,090 | 1,080 | 1,090 | 2,367,000 | 1,090 |
| 2006-12-13 | 1,072 | 1,079 | 1,062 | 1,077 | 2,146,000 | 1,077 |
| 2006-12-12 | 1,081 | 1,093 | 1,066 | 1,074 | 2,750,000 | 1,074 |
| 2006-12-11 | 1,060 | 1,076 | 1,052 | 1,070 | 2,241,000 | 1,070 |
| 2006-12-08 | 1,052 | 1,064 | 1,047 | 1,053 | 4,421,000 | 1,053 |
| 2006-12-07 | 1,073 | 1,078 | 1,056 | 1,064 | 4,222,000 | 1,064 |
| 2006-12-06 | 1,031 | 1,057 | 1,030 | 1,051 | 4,631,000 | 1,051 |
| 2006-12-05 | 1,031 | 1,032 | 1,013 | 1,015 | 1,798,000 | 1,015 |
| 2006-12-04 | 1,044 | 1,045 | 1,016 | 1,026 | 1,674,000 | 1,026 |
| 2006-12-01 | 1,030 | 1,038 | 1,023 | 1,033 | 1,778,000 | 1,033 |
| 2006-11-30 | 1,024 | 1,029 | 1,015 | 1,026 | 1,997,000 | 1,026 |
| 2006-11-29 | 1,013 | 1,025 | 1,012 | 1,020 | 2,657,000 | 1,020 |
| 2006-11-28 | 995 | 1,023 | 988 | 1,018 | 3,303,000 | 1,018 |
| 2006-11-27 | 1,000 | 1,000 | 986 | 992 | 2,087,000 | 992 |
| 2006-11-24 | 1,013 | 1,015 | 1,000 | 1,011 | 2,370,000 | 1,011 |
| 2006-11-22 | 984 | 1,005 | 976 | 1,005 | 2,335,000 | 1,005 |
| 2006-11-21 | 988 | 997 | 984 | 990 | 2,571,000 | 990 |
| 2006-11-20 | 1,028 | 1,035 | 996 | 998 | 3,187,000 | 998 |
| 2006-11-17 | 1,057 | 1,063 | 1,042 | 1,048 | 1,842,000 | 1,048 |
| 2006-11-16 | 1,063 | 1,084 | 1,058 | 1,062 | 2,522,000 | 1,062 |
| 2006-11-15 | 1,060 | 1,069 | 1,057 | 1,063 | 2,201,000 | 1,063 |
| 2006-11-14 | 1,046 | 1,070 | 1,046 | 1,069 | 1,844,000 | 1,069 |
| 2006-11-13 | 1,057 | 1,060 | 1,033 | 1,046 | 2,175,000 | 1,046 |
| 2006-11-10 | 1,054 | 1,078 | 1,045 | 1,050 | 3,698,000 | 1,050 |
| 2006-11-09 | 1,065 | 1,073 | 1,052 | 1,054 | 2,790,000 | 1,054 |
| 2006-11-08 | 1,060 | 1,085 | 1,057 | 1,081 | 6,066,000 | 1,081 |
| 2006-11-07 | 1,060 | 1,060 | 1,046 | 1,052 | 1,996,000 | 1,052 |
| 2006-11-06 | 1,033 | 1,072 | 1,031 | 1,064 | 6,189,000 | 1,064 |
| 2006-11-02 | 1,013 | 1,024 | 1,007 | 1,022 | 5,048,000 | 1,022 |
| 2006-11-01 | 985 | 1,018 | 972 | 1,012 | 3,863,000 | 1,012 |
| 2006-10-31 | 981 | 993 | 974 | 980 | 1,576,000 | 980 |
| 2006-10-30 | 996 | 1,001 | 980 | 980 | 2,056,000 | 980 |
| 2006-10-27 | 1,030 | 1,031 | 1,011 | 1,016 | 1,504,000 | 1,016 |
| 2006-10-26 | 1,024 | 1,034 | 1,022 | 1,030 | 1,142,000 | 1,030 |
| 2006-10-25 | 1,027 | 1,039 | 1,017 | 1,020 | 1,927,000 | 1,020 |
| 2006-10-24 | 1,022 | 1,032 | 1,021 | 1,022 | 1,511,000 | 1,022 |
| 2006-10-23 | 1,028 | 1,031 | 1,015 | 1,018 | 2,062,000 | 1,018 |
| 2006-10-20 | 1,012 | 1,033 | 1,009 | 1,027 | 2,413,000 | 1,027 |
| 2006-10-19 | 1,017 | 1,023 | 1,014 | 1,018 | 2,397,000 | 1,018 |
| 2006-10-18 | 1,010 | 1,017 | 1,000 | 1,014 | 3,239,000 | 1,014 |
| 2006-10-17 | 1,032 | 1,032 | 1,016 | 1,027 | 2,485,000 | 1,027 |
| 2006-10-16 | 1,030 | 1,043 | 1,026 | 1,036 | 2,908,000 | 1,036 |
| 2006-10-13 | 1,022 | 1,035 | 1,021 | 1,028 | 2,691,000 | 1,028 |
| 2006-10-12 | 1,008 | 1,023 | 1,003 | 1,020 | 1,857,000 | 1,020 |
| 2006-10-11 | 1,032 | 1,038 | 1,012 | 1,013 | 2,606,000 | 1,013 |
| 2006-10-10 | 1,016 | 1,044 | 1,014 | 1,030 | 3,828,000 | 1,030 |
| 2006-10-06 | 1,014 | 1,018 | 1,002 | 1,015 | 1,804,000 | 1,015 |
| 2006-10-05 | 1,000 | 1,016 | 993 | 1,013 | 2,402,000 | 1,013 |
| 2006-10-04 | 1,008 | 1,014 | 986 | 991 | 2,116,000 | 991 |
| 2006-10-03 | 1,010 | 1,010 | 997 | 1,007 | 1,616,000 | 1,007 |
| 2006-10-02 | 998 | 1,014 | 994 | 1,011 | 2,813,000 | 1,011 |
| 2006-09-29 | 987 | 997 | 983 | 997 | 2,098,000 | 997 |
| 2006-09-28 | 985 | 995 | 977 | 992 | 1,817,000 | 992 |
| 2006-09-27 | 965 | 984 | 958 | 982 | 1,965,000 | 982 |
| 2006-09-26 | 951 | 974 | 945 | 956 | 1,738,000 | 956 |
| 2006-09-25 | 956 | 963 | 946 | 959 | 2,329,000 | 959 |
| 2006-09-22 | 973 | 976 | 959 | 969 | 3,137,000 | 969 |
| 2006-09-21 | 969 | 984 | 953 | 983 | 3,062,000 | 983 |
| 2006-09-20 | 957 | 966 | 945 | 964 | 2,808,000 | 964 |
| 2006-09-19 | 956 | 978 | 952 | 967 | 3,567,000 | 967 |
| 2006-09-15 | 956 | 957 | 943 | 950 | 2,180,000 | 950 |
| 2006-09-14 | 938 | 961 | 929 | 956 | 3,371,000 | 956 |
| 2006-09-13 | 934 | 941 | 924 | 928 | 2,849,000 | 928 |
| 2006-09-12 | 928 | 931 | 910 | 914 | 2,961,000 | 914 |
| 2006-09-11 | 949 | 951 | 923 | 924 | 3,785,000 | 924 |
| 2006-09-08 | 941 | 967 | 937 | 959 | 3,754,000 | 959 |
| 2006-09-07 | 971 | 971 | 940 | 950 | 3,015,000 | 950 |
| 2006-09-06 | 980 | 981 | 972 | 973 | 2,474,000 | 973 |
| 2006-09-05 | 960 | 977 | 957 | 973 | 2,477,000 | 973 |
| 2006-09-04 | 950 | 963 | 950 | 956 | 1,810,000 | 956 |
| 2006-09-01 | 939 | 947 | 934 | 945 | 1,159,000 | 945 |
| 2006-08-31 | 928 | 945 | 924 | 939 | 2,431,000 | 939 |
| 2006-08-30 | 927 | 934 | 914 | 921 | 1,513,000 | 921 |
| 2006-08-29 | 920 | 926 | 914 | 917 | 1,284,000 | 917 |
| 2006-08-28 | 927 | 928 | 908 | 912 | 1,808,000 | 912 |
| 2006-08-25 | 931 | 940 | 919 | 928 | 1,927,000 | 928 |
| 2006-08-24 | 938 | 938 | 917 | 926 | 1,531,000 | 926 |
| 2006-08-23 | 939 | 944 | 936 | 943 | 1,318,000 | 943 |
| 2006-08-22 | 939 | 943 | 929 | 936 | 1,563,000 | 936 |
| 2006-08-21 | 945 | 948 | 923 | 931 | 1,820,000 | 931 |
| 2006-08-18 | 933 | 945 | 931 | 936 | 2,038,000 | 936 |
| 2006-08-17 | 938 | 949 | 930 | 939 | 4,703,000 | 939 |
| 2006-08-16 | 920 | 928 | 915 | 924 | 1,734,000 | 924 |
| 2006-08-15 | 909 | 919 | 903 | 914 | 1,834,000 | 914 |
| 2006-08-14 | 882 | 910 | 874 | 906 | 2,983,000 | 906 |
| 2006-08-11 | 891 | 896 | 872 | 883 | 3,328,000 | 883 |
| 2006-08-10 | 888 | 901 | 886 | 898 | 3,227,000 | 898 |
| 2006-08-09 | 898 | 903 | 872 | 899 | 4,068,000 | 899 |
| 2006-08-08 | 885 | 897 | 881 | 897 | 3,794,000 | 897 |
| 2006-08-07 | 901 | 906 | 879 | 885 | 3,486,000 | 885 |
| 2006-08-04 | 915 | 924 | 893 | 896 | 4,114,000 | 896 |
| 2006-08-03 | 893 | 913 | 887 | 907 | 4,802,000 | 907 |
| 2006-08-02 | 877 | 891 | 873 | 889 | 2,012,000 | 889 |
| 2006-08-01 | 877 | 882 | 870 | 878 | 1,825,000 | 878 |
| 2006-07-31 | 888 | 888 | 877 | 879 | 2,792,000 | 879 |
| 2006-07-28 | 848 | 862 | 842 | 859 | 1,476,000 | 859 |
| 2006-07-27 | 830 | 849 | 825 | 845 | 2,157,000 | 845 |
| 2006-07-26 | 844 | 847 | 825 | 825 | 1,650,000 | 825 |
| 2006-07-25 | 828 | 837 | 820 | 824 | 2,415,000 | 824 |
| 2006-07-24 | 811 | 816 | 792 | 810 | 2,215,000 | 810 |
| 2006-07-21 | 836 | 836 | 819 | 821 | 1,684,000 | 821 |
| 2006-07-20 | 819 | 839 | 819 | 836 | 2,154,000 | 836 |
| 2006-07-19 | 797 | 816 | 796 | 799 | 2,516,000 | 799 |
| 2006-07-18 | 811 | 845 | 797 | 807 | 3,184,000 | 807 |
| 2006-07-14 | 838 | 840 | 824 | 831 | 2,365,000 | 831 |
| 2006-07-13 | 843 | 864 | 839 | 848 | 3,303,000 | 848 |
| 2006-07-12 | 855 | 865 | 840 | 849 | 5,478,000 | 849 |
| 2006-07-11 | 874 | 874 | 847 | 856 | 4,968,000 | 856 |
| 2006-07-10 | 863 | 884 | 852 | 881 | 4,199,000 | 881 |
| 2006-07-07 | 911 | 914 | 882 | 883 | 3,819,000 | 883 |
| 2006-07-06 | 906 | 911 | 897 | 901 | 2,143,000 | 901 |
| 2006-07-05 | 915 | 933 | 913 | 921 | 1,241,000 | 921 |
| 2006-07-04 | 949 | 949 | 933 | 933 | 1,525,000 | 933 |
| 2006-07-03 | 940 | 953 | 937 | 943 | 2,235,000 | 943 |
| 2006-06-30 | 950 | 958 | 933 | 949 | 2,855,000 | 949 |
| 2006-06-29 | 919 | 938 | 916 | 924 | 2,504,000 | 924 |
| 2006-06-28 | 922 | 926 | 912 | 920 | 2,237,000 | 920 |
| 2006-06-27 | 940 | 949 | 931 | 942 | 2,647,000 | 942 |
| 2006-06-26 | 941 | 948 | 932 | 947 | 2,116,000 | 947 |
| 2006-06-23 | 918 | 930 | 902 | 928 | 2,555,000 | 928 |
| 2006-06-22 | 899 | 918 | 899 | 918 | 1,660,000 | 918 |
| 2006-06-21 | 885 | 890 | 871 | 883 | 1,382,000 | 883 |
| 2006-06-20 | 895 | 895 | 877 | 881 | 1,293,000 | 881 |
| 2006-06-19 | 889 | 901 | 878 | 894 | 2,029,000 | 894 |
| 2006-06-16 | 896 | 909 | 885 | 889 | 2,237,000 | 889 |
| 2006-06-15 | 880 | 880 | 857 | 863 | 2,250,000 | 863 |
| 2006-06-14 | 830 | 856 | 828 | 850 | 3,064,000 | 850 |
| 2006-06-13 | 858 | 872 | 837 | 837 | 2,212,000 | 837 |
| 2006-06-12 | 848 | 879 | 847 | 867 | 3,459,000 | 867 |
| 2006-06-09 | 847 | 896 | 842 | 868 | 5,364,000 | 868 |
| 2006-06-08 | 878 | 879 | 844 | 857 | 2,484,000 | 857 |
| 2006-06-07 | 914 | 928 | 882 | 885 | 3,332,000 | 885 |
| 2006-06-06 | 930 | 933 | 920 | 921 | 1,775,000 | 921 |
| 2006-06-05 | 959 | 959 | 931 | 940 | 1,603,000 | 940 |
| 2006-06-02 | 941 | 958 | 926 | 957 | 2,981,000 | 957 |
| 2006-06-01 | 948 | 952 | 928 | 931 | 3,566,000 | 931 |
| 2006-05-31 | 957 | 958 | 939 | 945 | 3,395,000 | 945 |
| 2006-05-30 | 990 | 991 | 975 | 987 | 1,535,000 | 987 |
| 2006-05-29 | 998 | 1,000 | 981 | 985 | 1,783,000 | 985 |
| 2006-05-26 | 955 | 978 | 955 | 978 | 2,040,000 | 978 |
| 2006-05-25 | 957 | 967 | 948 | 952 | 2,603,000 | 952 |
| 2006-05-24 | 940 | 955 | 932 | 952 | 2,905,000 | 952 |
| 2006-05-23 | 947 | 955 | 930 | 935 | 2,648,000 | 935 |
| 2006-05-22 | 982 | 996 | 955 | 957 | 1,886,000 | 957 |
| 2006-05-19 | 956 | 977 | 941 | 972 | 3,973,000 | 972 |
| 2006-05-18 | 960 | 982 | 958 | 973 | 2,881,000 | 973 |
| 2006-05-17 | 966 | 1,002 | 962 | 1,000 | 4,467,000 | 1,000 |
| 2006-05-16 | 1,020 | 1,023 | 968 | 971 | 2,961,000 | 971 |
| 2006-05-15 | 979 | 1,006 | 975 | 1,002 | 3,418,000 | 1,002 |
| 2006-05-12 | 1,011 | 1,020 | 988 | 1,009 | 3,589,000 | 1,009 |
| 2006-05-11 | 1,038 | 1,052 | 1,026 | 1,030 | 2,665,000 | 1,030 |
| 2006-05-10 | 1,055 | 1,058 | 1,028 | 1,037 | 2,347,000 | 1,037 |
| 2006-05-09 | 1,070 | 1,077 | 1,050 | 1,056 | 2,044,000 | 1,056 |
| 2006-05-08 | 1,079 | 1,085 | 1,060 | 1,065 | 3,451,000 | 1,065 |
| 2006-05-02 | 1,038 | 1,055 | 1,031 | 1,050 | 1,700,000 | 1,050 |
| 2006-05-01 | 1,020 | 1,041 | 1,017 | 1,038 | 1,534,000 | 1,038 |
| 2006-04-28 | 1,035 | 1,046 | 1,011 | 1,030 | 1,745,000 | 1,030 |
| 2006-04-27 | 1,049 | 1,059 | 1,042 | 1,050 | 1,695,000 | 1,050 |
| 2006-04-26 | 1,014 | 1,045 | 1,014 | 1,037 | 2,077,000 | 1,037 |
| 2006-04-25 | 1,010 | 1,035 | 1,005 | 1,018 | 2,525,000 | 1,018 |
| 2006-04-24 | 1,045 | 1,050 | 1,015 | 1,024 | 2,725,000 | 1,024 |
| 2006-04-21 | 1,050 | 1,075 | 1,044 | 1,065 | 3,628,000 | 1,065 |
| 2006-04-20 | 1,040 | 1,056 | 1,037 | 1,049 | 3,546,000 | 1,049 |
| 2006-04-19 | 1,035 | 1,044 | 1,028 | 1,031 | 2,925,000 | 1,031 |
| 2006-04-18 | 995 | 1,014 | 991 | 1,010 | 2,774,000 | 1,010 |
| 2006-04-17 | 1,012 | 1,015 | 989 | 996 | 1,235,000 | 996 |
| 2006-04-14 | 1,026 | 1,026 | 1,008 | 1,016 | 1,461,000 | 1,016 |
| 2006-04-13 | 1,017 | 1,024 | 1,006 | 1,013 | 2,291,000 | 1,013 |
| 2006-04-12 | 1,026 | 1,032 | 1,003 | 1,006 | 2,265,000 | 1,006 |
| 2006-04-11 | 1,036 | 1,042 | 1,030 | 1,036 | 1,845,000 | 1,036 |
| 2006-04-10 | 1,038 | 1,049 | 1,033 | 1,042 | 1,464,000 | 1,042 |
| 2006-04-07 | 1,045 | 1,050 | 1,035 | 1,050 | 2,088,000 | 1,050 |
| 2006-04-06 | 1,045 | 1,055 | 1,037 | 1,048 | 3,568,000 | 1,048 |
| 2006-04-05 | 1,040 | 1,055 | 1,012 | 1,025 | 3,937,000 | 1,025 |
| 2006-04-04 | 1,064 | 1,070 | 1,044 | 1,049 | 3,017,000 | 1,049 |
| 2006-04-03 | 1,056 | 1,062 | 1,046 | 1,049 | 4,498,000 | 1,049 |
| 2006-03-31 | 1,022 | 1,029 | 1,016 | 1,022 | 1,552,000 | 1,022 |
| 2006-03-30 | 1,036 | 1,039 | 1,015 | 1,026 | 2,877,000 | 1,026 |
| 2006-03-29 | 1,010 | 1,043 | 999 | 1,035 | 3,836,000 | 1,035 |
| 2006-03-28 | 980 | 1,008 | 976 | 1,003 | 3,149,000 | 1,003 |
| 2006-03-27 | 989 | 995 | 979 | 981 | 1,847,000 | 981 |
| 2006-03-24 | 961 | 978 | 961 | 971 | 1,367,000 | 971 |
| 2006-03-23 | 977 | 985 | 963 | 966 | 1,837,000 | 966 |
| 2006-03-22 | 995 | 998 | 972 | 975 | 3,739,000 | 975 |
| 2006-03-20 | 933 | 980 | 931 | 977 | 3,583,000 | 977 |
| 2006-03-17 | 934 | 939 | 919 | 932 | 1,319,000 | 932 |
| 2006-03-16 | 942 | 943 | 917 | 929 | 1,476,000 | 929 |
| 2006-03-15 | 935 | 949 | 927 | 937 | 2,210,000 | 937 |
| 2006-03-14 | 960 | 967 | 931 | 932 | 3,779,000 | 932 |
| 2006-03-13 | 956 | 973 | 956 | 967 | 2,621,000 | 967 |
| 2006-03-10 | 930 | 963 | 929 | 955 | 7,900,000 | 955 |
| 2006-03-09 | 899 | 922 | 895 | 918 | 5,094,000 | 918 |
| 2006-03-08 | 895 | 907 | 892 | 896 | 3,279,000 | 896 |
| 2006-03-07 | 887 | 898 | 883 | 885 | 3,026,000 | 885 |
| 2006-03-06 | 897 | 899 | 883 | 894 | 2,145,000 | 894 |
| 2006-03-03 | 910 | 910 | 880 | 887 | 2,495,000 | 887 |
| 2006-03-02 | 909 | 925 | 905 | 910 | 3,117,000 | 910 |
| 2006-03-01 | 898 | 918 | 892 | 908 | 6,174,000 | 908 |
| 2006-02-28 | 882 | 897 | 865 | 897 | 3,182,000 | 897 |
| 2006-02-27 | 882 | 889 | 876 | 876 | 1,457,000 | 876 |
| 2006-02-24 | 879 | 884 | 863 | 882 | 2,086,000 | 882 |
| 2006-02-23 | 862 | 880 | 859 | 880 | 2,981,000 | 880 |
| 2006-02-22 | 849 | 867 | 840 | 849 | 3,010,000 | 849 |
| 2006-02-21 | 830 | 852 | 821 | 839 | 2,360,000 | 839 |
| 2006-02-20 | 829 | 840 | 814 | 824 | 2,167,000 | 824 |
| 2006-02-17 | 870 | 878 | 844 | 849 | 2,140,000 | 849 |
| 2006-02-16 | 863 | 870 | 852 | 870 | 2,381,000 | 870 |
| 2006-02-15 | 873 | 884 | 860 | 865 | 5,103,000 | 865 |
| 2006-02-14 | 828 | 844 | 805 | 833 | 1,836,000 | 833 |
| 2006-02-13 | 827 | 841 | 825 | 827 | 2,315,000 | 827 |
| 2006-02-10 | 855 | 866 | 848 | 856 | 3,667,000 | 856 |
| 2006-02-09 | 852 | 864 | 836 | 848 | 2,079,000 | 848 |
| 2006-02-08 | 870 | 878 | 843 | 844 | 1,822,000 | 844 |
| 2006-02-07 | 881 | 884 | 875 | 876 | 1,773,000 | 876 |
| 2006-02-06 | 873 | 888 | 868 | 880 | 1,784,000 | 880 |
| 2006-02-03 | 876 | 901 | 854 | 866 | 4,007,000 | 866 |
| 2006-02-02 | 880 | 880 | 871 | 875 | 2,993,000 | 875 |
| 2006-02-01 | 861 | 869 | 849 | 851 | 2,239,000 | 851 |
| 2006-01-31 | 869 | 869 | 860 | 869 | 1,819,000 | 869 |
| 2006-01-30 | 875 | 884 | 867 | 868 | 2,386,000 | 868 |
| 2006-01-27 | 839 | 859 | 830 | 855 | 1,603,000 | 855 |
| 2006-01-26 | 821 | 824 | 810 | 819 | 1,369,000 | 819 |
| 2006-01-25 | 823 | 830 | 815 | 815 | 1,439,000 | 815 |
| 2006-01-24 | 812 | 829 | 810 | 822 | 1,575,000 | 822 |
| 2006-01-23 | 805 | 818 | 799 | 802 | 1,491,000 | 802 |
| 2006-01-20 | 826 | 835 | 812 | 824 | 2,750,000 | 824 |
| 2006-01-19 | 812 | 826 | 807 | 824 | 2,656,000 | 824 |
| 2006-01-18 | 833 | 835 | 771 | 812 | 3,525,000 | 812 |
| 2006-01-17 | 856 | 860 | 839 | 843 | 1,807,000 | 843 |
| 2006-01-16 | 872 | 873 | 855 | 866 | 1,641,000 | 866 |
| 2006-01-13 | 870 | 874 | 851 | 868 | 3,128,000 | 868 |
| 2006-01-12 | 859 | 871 | 840 | 862 | 4,065,000 | 862 |
| 2006-01-11 | 844 | 848 | 825 | 845 | 3,672,000 | 845 |
| 2006-01-10 | 849 | 851 | 832 | 834 | 2,418,000 | 834 |
| 2006-01-06 | 840 | 848 | 830 | 838 | 3,766,000 | 838 |
| 2006-01-05 | 825 | 837 | 821 | 837 | 2,978,000 | 837 |
| 2006-01-04 | 824 | 825 | 814 | 824 | 827,000 | 824 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株