6486 イーグル工業(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 | 1,083 | 1,092 | 1,083 | 1,091 | 28,000 | 1,091 |
| 2006-12-28 | 1,103 | 1,103 | 1,087 | 1,094 | 61,000 | 1,094 |
| 2006-12-27 | 1,095 | 1,103 | 1,094 | 1,102 | 67,000 | 1,102 |
| 2006-12-26 | 1,076 | 1,095 | 1,072 | 1,095 | 75,000 | 1,095 |
| 2006-12-25 | 1,117 | 1,120 | 1,083 | 1,087 | 100,000 | 1,087 |
| 2006-12-22 | 1,115 | 1,115 | 1,080 | 1,097 | 86,000 | 1,097 |
| 2006-12-21 | 1,085 | 1,120 | 1,084 | 1,115 | 279,000 | 1,115 |
| 2006-12-20 | 1,074 | 1,085 | 1,059 | 1,085 | 179,000 | 1,085 |
| 2006-12-19 | 1,055 | 1,070 | 1,045 | 1,045 | 189,000 | 1,045 |
| 2006-12-18 | 1,044 | 1,055 | 1,044 | 1,049 | 87,000 | 1,049 |
| 2006-12-15 | 1,056 | 1,056 | 1,042 | 1,046 | 90,000 | 1,046 |
| 2006-12-14 | 1,065 | 1,065 | 1,034 | 1,056 | 96,000 | 1,056 |
| 2006-12-13 | 1,030 | 1,055 | 1,029 | 1,054 | 137,000 | 1,054 |
| 2006-12-12 | 1,029 | 1,033 | 1,014 | 1,030 | 88,000 | 1,030 |
| 2006-12-11 | 1,016 | 1,031 | 1,016 | 1,030 | 80,000 | 1,030 |
| 2006-12-08 | 1,020 | 1,034 | 1,020 | 1,030 | 69,000 | 1,030 |
| 2006-12-07 | 1,045 | 1,045 | 1,023 | 1,029 | 133,000 | 1,029 |
| 2006-12-06 | 1,022 | 1,041 | 1,020 | 1,038 | 82,000 | 1,038 |
| 2006-12-05 | 1,057 | 1,059 | 1,015 | 1,030 | 161,000 | 1,030 |
| 2006-12-04 | 1,020 | 1,054 | 1,010 | 1,046 | 201,000 | 1,046 |
| 2006-12-01 | 1,025 | 1,032 | 1,017 | 1,022 | 189,000 | 1,022 |
| 2006-11-30 | 1,013 | 1,025 | 996 | 1,025 | 186,000 | 1,025 |
| 2006-11-29 | 1,004 | 1,015 | 997 | 1,005 | 191,000 | 1,005 |
| 2006-11-28 | 947 | 1,005 | 935 | 1,000 | 272,000 | 1,000 |
| 2006-11-27 | 905 | 970 | 904 | 967 | 353,000 | 967 |
| 2006-11-24 | 886 | 897 | 870 | 884 | 131,000 | 884 |
| 2006-11-22 | 840 | 867 | 797 | 867 | 590,000 | 867 |
| 2006-11-21 | 849 | 875 | 845 | 847 | 159,000 | 847 |
| 2006-11-20 | 901 | 902 | 844 | 844 | 257,000 | 844 |
| 2006-11-17 | 926 | 930 | 909 | 909 | 124,000 | 909 |
| 2006-11-16 | 943 | 944 | 922 | 922 | 131,000 | 922 |
| 2006-11-15 | 990 | 994 | 934 | 937 | 262,000 | 937 |
| 2006-11-14 | 941 | 981 | 941 | 972 | 179,000 | 972 |
| 2006-11-13 | 970 | 970 | 934 | 945 | 139,000 | 945 |
| 2006-11-10 | 979 | 984 | 967 | 978 | 123,000 | 978 |
| 2006-11-09 | 1,003 | 1,019 | 980 | 981 | 131,000 | 981 |
| 2006-11-08 | 1,015 | 1,023 | 1,003 | 1,003 | 78,000 | 1,003 |
| 2006-11-07 | 1,044 | 1,044 | 1,013 | 1,015 | 83,000 | 1,015 |
| 2006-11-06 | 1,001 | 1,025 | 1,000 | 1,021 | 128,000 | 1,021 |
| 2006-11-02 | 1,009 | 1,009 | 994 | 1,001 | 49,000 | 1,001 |
| 2006-11-01 | 1,008 | 1,009 | 991 | 1,004 | 62,000 | 1,004 |
| 2006-10-31 | 991 | 1,014 | 991 | 1,007 | 86,000 | 1,007 |
| 2006-10-30 | 1,015 | 1,015 | 988 | 994 | 200,000 | 994 |
| 2006-10-27 | 1,014 | 1,017 | 1,000 | 1,017 | 114,000 | 1,017 |
| 2006-10-26 | 1,012 | 1,020 | 1,007 | 1,011 | 112,000 | 1,011 |
| 2006-10-25 | 1,007 | 1,023 | 1,002 | 1,010 | 162,000 | 1,010 |
| 2006-10-24 | 1,012 | 1,026 | 1,004 | 1,007 | 161,000 | 1,007 |
| 2006-10-23 | 1,011 | 1,023 | 1,000 | 1,019 | 124,000 | 1,019 |
| 2006-10-20 | 1,034 | 1,035 | 1,015 | 1,029 | 92,000 | 1,029 |
| 2006-10-19 | 1,031 | 1,043 | 1,021 | 1,034 | 143,000 | 1,034 |
| 2006-10-18 | 1,010 | 1,027 | 991 | 1,027 | 139,000 | 1,027 |
| 2006-10-17 | 1,017 | 1,040 | 1,017 | 1,025 | 149,000 | 1,025 |
| 2006-10-16 | 1,022 | 1,027 | 994 | 1,026 | 183,000 | 1,026 |
| 2006-10-13 | 992 | 1,004 | 976 | 1,004 | 173,000 | 1,004 |
| 2006-10-12 | 962 | 979 | 961 | 974 | 174,000 | 974 |
| 2006-10-11 | 990 | 1,003 | 961 | 967 | 243,000 | 967 |
| 2006-10-10 | 1,041 | 1,041 | 1,008 | 1,010 | 220,000 | 1,010 |
| 2006-10-06 | 1,049 | 1,060 | 1,043 | 1,055 | 139,000 | 1,055 |
| 2006-10-05 | 1,030 | 1,057 | 1,030 | 1,044 | 458,000 | 1,044 |
| 2006-10-04 | 1,054 | 1,054 | 1,006 | 1,015 | 327,000 | 1,015 |
| 2006-10-03 | 1,049 | 1,059 | 1,033 | 1,041 | 293,000 | 1,041 |
| 2006-10-02 | 1,043 | 1,073 | 1,040 | 1,056 | 823,000 | 1,056 |
| 2006-09-29 | 970 | 973 | 962 | 973 | 142,000 | 973 |
| 2006-09-28 | 961 | 969 | 947 | 960 | 194,000 | 960 |
| 2006-09-27 | 917 | 947 | 917 | 945 | 259,000 | 945 |
| 2006-09-26 | 940 | 950 | 912 | 915 | 243,000 | 915 |
| 2006-09-25 | 959 | 963 | 923 | 929 | 223,000 | 929 |
| 2006-09-22 | 953 | 978 | 951 | 958 | 313,000 | 958 |
| 2006-09-21 | 991 | 996 | 944 | 954 | 227,000 | 954 |
| 2006-09-20 | 1,000 | 1,000 | 970 | 983 | 109,000 | 983 |
| 2006-09-19 | 994 | 1,020 | 992 | 994 | 242,000 | 994 |
| 2006-09-15 | 1,043 | 1,043 | 980 | 982 | 169,000 | 982 |
| 2006-09-14 | 1,017 | 1,049 | 1,017 | 1,024 | 112,000 | 1,024 |
| 2006-09-13 | 1,070 | 1,071 | 1,001 | 1,010 | 143,000 | 1,010 |
| 2006-09-12 | 1,072 | 1,074 | 1,035 | 1,035 | 227,000 | 1,035 |
| 2006-09-11 | 1,061 | 1,076 | 1,056 | 1,058 | 236,000 | 1,058 |
| 2006-09-08 | 1,067 | 1,080 | 1,052 | 1,058 | 282,000 | 1,058 |
| 2006-09-07 | 1,100 | 1,100 | 1,072 | 1,073 | 148,000 | 1,073 |
| 2006-09-06 | 1,061 | 1,100 | 1,061 | 1,094 | 189,000 | 1,094 |
| 2006-09-05 | 1,068 | 1,070 | 1,051 | 1,065 | 106,000 | 1,065 |
| 2006-09-04 | 1,067 | 1,074 | 1,065 | 1,070 | 106,000 | 1,070 |
| 2006-09-01 | 1,056 | 1,067 | 1,056 | 1,065 | 109,000 | 1,065 |
| 2006-08-31 | 1,070 | 1,084 | 1,055 | 1,057 | 381,000 | 1,057 |
| 2006-08-30 | 1,060 | 1,084 | 1,052 | 1,052 | 354,000 | 1,052 |
| 2006-08-29 | 1,060 | 1,066 | 1,044 | 1,049 | 213,000 | 1,049 |
| 2006-08-28 | 1,075 | 1,079 | 1,057 | 1,057 | 147,000 | 1,057 |
| 2006-08-25 | 1,080 | 1,109 | 1,080 | 1,099 | 255,000 | 1,099 |
| 2006-08-24 | 1,112 | 1,113 | 1,080 | 1,088 | 170,000 | 1,088 |
| 2006-08-23 | 1,117 | 1,126 | 1,115 | 1,122 | 143,000 | 1,122 |
| 2006-08-22 | 1,152 | 1,164 | 1,100 | 1,127 | 173,000 | 1,127 |
| 2006-08-21 | 1,175 | 1,175 | 1,150 | 1,161 | 61,000 | 1,161 |
| 2006-08-18 | 1,171 | 1,180 | 1,160 | 1,160 | 47,000 | 1,160 |
| 2006-08-17 | 1,158 | 1,185 | 1,156 | 1,170 | 99,000 | 1,170 |
| 2006-08-16 | 1,133 | 1,153 | 1,132 | 1,146 | 105,000 | 1,146 |
| 2006-08-15 | 1,131 | 1,139 | 1,122 | 1,127 | 34,000 | 1,127 |
| 2006-08-14 | 1,106 | 1,131 | 1,105 | 1,130 | 58,000 | 1,130 |
| 2006-08-11 | 1,122 | 1,139 | 1,101 | 1,105 | 117,000 | 1,105 |
| 2006-08-10 | 1,118 | 1,139 | 1,107 | 1,134 | 74,000 | 1,134 |
| 2006-08-09 | 1,095 | 1,115 | 1,076 | 1,114 | 65,000 | 1,114 |
| 2006-08-08 | 1,089 | 1,124 | 1,089 | 1,109 | 47,000 | 1,109 |
| 2006-08-07 | 1,127 | 1,140 | 1,080 | 1,089 | 109,000 | 1,089 |
| 2006-08-04 | 1,147 | 1,150 | 1,130 | 1,132 | 50,000 | 1,132 |
| 2006-08-03 | 1,128 | 1,148 | 1,120 | 1,131 | 106,000 | 1,131 |
| 2006-08-02 | 1,098 | 1,130 | 1,098 | 1,127 | 121,000 | 1,127 |
| 2006-08-01 | 1,135 | 1,148 | 1,092 | 1,098 | 189,000 | 1,098 |
| 2006-07-31 | 1,111 | 1,129 | 1,104 | 1,116 | 118,000 | 1,116 |
| 2006-07-28 | 1,070 | 1,106 | 1,070 | 1,092 | 109,000 | 1,092 |
| 2006-07-27 | 1,063 | 1,094 | 1,060 | 1,068 | 88,000 | 1,068 |
| 2006-07-26 | 1,074 | 1,100 | 1,066 | 1,074 | 83,000 | 1,074 |
| 2006-07-25 | 1,087 | 1,098 | 1,073 | 1,074 | 80,000 | 1,074 |
| 2006-07-24 | 1,050 | 1,063 | 1,040 | 1,047 | 108,000 | 1,047 |
| 2006-07-21 | 1,022 | 1,080 | 1,022 | 1,066 | 175,000 | 1,066 |
| 2006-07-20 | 1,085 | 1,090 | 1,016 | 1,042 | 306,000 | 1,042 |
| 2006-07-19 | 1,034 | 1,074 | 1,017 | 1,025 | 226,000 | 1,025 |
| 2006-07-18 | 1,144 | 1,144 | 1,000 | 1,031 | 380,000 | 1,031 |
| 2006-07-14 | 1,175 | 1,190 | 1,144 | 1,147 | 82,000 | 1,147 |
| 2006-07-13 | 1,183 | 1,193 | 1,141 | 1,170 | 219,000 | 1,170 |
| 2006-07-12 | 1,215 | 1,230 | 1,180 | 1,203 | 213,000 | 1,203 |
| 2006-07-11 | 1,250 | 1,266 | 1,250 | 1,255 | 64,000 | 1,255 |
| 2006-07-10 | 1,278 | 1,278 | 1,244 | 1,260 | 135,000 | 1,260 |
| 2006-07-07 | 1,270 | 1,297 | 1,270 | 1,278 | 142,000 | 1,278 |
| 2006-07-06 | 1,267 | 1,271 | 1,241 | 1,261 | 106,000 | 1,261 |
| 2006-07-05 | 1,291 | 1,308 | 1,266 | 1,285 | 189,000 | 1,285 |
| 2006-07-04 | 1,313 | 1,313 | 1,288 | 1,296 | 81,000 | 1,296 |
| 2006-07-03 | 1,293 | 1,317 | 1,285 | 1,315 | 118,000 | 1,315 |
| 2006-06-30 | 1,279 | 1,290 | 1,269 | 1,288 | 120,000 | 1,288 |
| 2006-06-29 | 1,290 | 1,290 | 1,251 | 1,266 | 170,000 | 1,266 |
| 2006-06-28 | 1,268 | 1,289 | 1,268 | 1,289 | 94,000 | 1,289 |
| 2006-06-27 | 1,300 | 1,313 | 1,280 | 1,288 | 193,000 | 1,288 |
| 2006-06-26 | 1,304 | 1,316 | 1,296 | 1,299 | 147,000 | 1,299 |
| 2006-06-23 | 1,292 | 1,326 | 1,276 | 1,325 | 169,000 | 1,325 |
| 2006-06-22 | 1,277 | 1,295 | 1,277 | 1,295 | 76,000 | 1,295 |
| 2006-06-21 | 1,284 | 1,284 | 1,256 | 1,262 | 61,000 | 1,262 |
| 2006-06-20 | 1,278 | 1,295 | 1,266 | 1,268 | 78,000 | 1,268 |
| 2006-06-19 | 1,285 | 1,291 | 1,273 | 1,287 | 75,000 | 1,287 |
| 2006-06-16 | 1,250 | 1,300 | 1,250 | 1,285 | 168,000 | 1,285 |
| 2006-06-15 | 1,270 | 1,277 | 1,230 | 1,243 | 197,000 | 1,243 |
| 2006-06-14 | 1,190 | 1,255 | 1,135 | 1,240 | 385,000 | 1,240 |
| 2006-06-13 | 1,227 | 1,227 | 1,184 | 1,198 | 191,000 | 1,198 |
| 2006-06-12 | 1,200 | 1,237 | 1,176 | 1,233 | 241,000 | 1,233 |
| 2006-06-09 | 1,176 | 1,224 | 1,150 | 1,218 | 209,000 | 1,218 |
| 2006-06-08 | 1,169 | 1,174 | 1,103 | 1,164 | 252,000 | 1,164 |
| 2006-06-07 | 1,254 | 1,320 | 1,165 | 1,168 | 485,000 | 1,168 |
| 2006-06-06 | 1,260 | 1,270 | 1,230 | 1,234 | 222,000 | 1,234 |
| 2006-06-05 | 1,334 | 1,336 | 1,287 | 1,297 | 225,000 | 1,297 |
| 2006-06-02 | 1,294 | 1,333 | 1,287 | 1,333 | 319,000 | 1,333 |
| 2006-06-01 | 1,290 | 1,313 | 1,279 | 1,283 | 160,000 | 1,283 |
| 2006-05-31 | 1,270 | 1,293 | 1,260 | 1,277 | 155,000 | 1,277 |
| 2006-05-30 | 1,341 | 1,366 | 1,298 | 1,305 | 380,000 | 1,305 |
| 2006-05-29 | 1,305 | 1,360 | 1,300 | 1,342 | 264,000 | 1,342 |
| 2006-05-26 | 1,267 | 1,319 | 1,267 | 1,312 | 258,000 | 1,312 |
| 2006-05-25 | 1,273 | 1,287 | 1,273 | 1,280 | 316,000 | 1,280 |
| 2006-05-24 | 1,230 | 1,297 | 1,230 | 1,293 | 269,000 | 1,293 |
| 2006-05-23 | 1,267 | 1,310 | 1,250 | 1,250 | 452,000 | 1,250 |
| 2006-05-22 | 1,275 | 1,286 | 1,241 | 1,251 | 207,000 | 1,251 |
| 2006-05-19 | 1,251 | 1,271 | 1,236 | 1,265 | 89,000 | 1,265 |
| 2006-05-18 | 1,206 | 1,258 | 1,195 | 1,251 | 191,000 | 1,251 |
| 2006-05-17 | 1,200 | 1,298 | 1,190 | 1,276 | 540,000 | 1,276 |
| 2006-05-16 | 1,186 | 1,220 | 1,186 | 1,204 | 352,000 | 1,204 |
| 2006-05-15 | 1,160 | 1,221 | 1,150 | 1,206 | 512,000 | 1,206 |
| 2006-05-12 | 1,168 | 1,173 | 1,130 | 1,140 | 267,000 | 1,140 |
| 2006-05-11 | 1,180 | 1,180 | 1,144 | 1,148 | 139,000 | 1,148 |
| 2006-05-10 | 1,165 | 1,185 | 1,148 | 1,162 | 168,000 | 1,162 |
| 2006-05-09 | 1,165 | 1,165 | 1,148 | 1,148 | 106,000 | 1,148 |
| 2006-05-08 | 1,174 | 1,196 | 1,172 | 1,180 | 156,000 | 1,180 |
| 2006-05-02 | 1,139 | 1,171 | 1,139 | 1,167 | 143,000 | 1,167 |
| 2006-05-01 | 1,156 | 1,165 | 1,151 | 1,151 | 92,000 | 1,151 |
| 2006-04-28 | 1,162 | 1,170 | 1,135 | 1,156 | 118,000 | 1,156 |
| 2006-04-27 | 1,139 | 1,182 | 1,139 | 1,172 | 204,000 | 1,172 |
| 2006-04-26 | 1,129 | 1,145 | 1,110 | 1,137 | 137,000 | 1,137 |
| 2006-04-25 | 1,122 | 1,150 | 1,099 | 1,128 | 90,000 | 1,128 |
| 2006-04-24 | 1,156 | 1,156 | 1,117 | 1,122 | 245,000 | 1,122 |
| 2006-04-21 | 1,148 | 1,170 | 1,142 | 1,149 | 164,000 | 1,149 |
| 2006-04-20 | 1,170 | 1,171 | 1,124 | 1,131 | 219,000 | 1,131 |
| 2006-04-19 | 1,140 | 1,160 | 1,140 | 1,156 | 317,000 | 1,156 |
| 2006-04-18 | 1,113 | 1,124 | 1,099 | 1,118 | 108,000 | 1,118 |
| 2006-04-17 | 1,145 | 1,145 | 1,111 | 1,118 | 148,000 | 1,118 |
| 2006-04-14 | 1,146 | 1,146 | 1,128 | 1,132 | 228,000 | 1,132 |
| 2006-04-13 | 1,095 | 1,131 | 1,090 | 1,126 | 271,000 | 1,126 |
| 2006-04-12 | 1,085 | 1,106 | 1,078 | 1,085 | 262,000 | 1,085 |
| 2006-04-11 | 1,102 | 1,120 | 1,080 | 1,114 | 200,000 | 1,114 |
| 2006-04-10 | 1,122 | 1,150 | 1,094 | 1,120 | 368,000 | 1,120 |
| 2006-04-07 | 1,118 | 1,126 | 1,058 | 1,111 | 506,000 | 1,111 |
| 2006-04-06 | 1,141 | 1,157 | 1,115 | 1,135 | 282,000 | 1,135 |
| 2006-04-05 | 1,194 | 1,195 | 1,140 | 1,154 | 281,000 | 1,154 |
| 2006-04-04 | 1,209 | 1,217 | 1,180 | 1,195 | 309,000 | 1,195 |
| 2006-04-03 | 1,150 | 1,218 | 1,147 | 1,208 | 576,000 | 1,208 |
| 2006-03-31 | 1,151 | 1,155 | 1,150 | 1,152 | 190,000 | 1,152 |
| 2006-03-30 | 1,147 | 1,160 | 1,140 | 1,151 | 269,000 | 1,151 |
| 2006-03-29 | 1,110 | 1,116 | 1,090 | 1,115 | 231,000 | 1,115 |
| 2006-03-28 | 1,068 | 1,120 | 1,061 | 1,113 | 315,000 | 1,113 |
| 2006-03-27 | 1,085 | 1,089 | 1,073 | 1,080 | 233,000 | 1,080 |
| 2006-03-24 | 1,054 | 1,080 | 1,041 | 1,075 | 418,000 | 1,075 |
| 2006-03-23 | 1,050 | 1,055 | 1,021 | 1,040 | 258,000 | 1,040 |
| 2006-03-22 | 1,044 | 1,060 | 1,034 | 1,040 | 342,000 | 1,040 |
| 2006-03-20 | 1,025 | 1,033 | 1,014 | 1,029 | 419,000 | 1,029 |
| 2006-03-17 | 954 | 1,045 | 954 | 1,045 | 1,366,000 | 1,045 |
| 2006-03-16 | 947 | 949 | 939 | 945 | 177,000 | 945 |
| 2006-03-15 | 941 | 942 | 932 | 937 | 112,000 | 937 |
| 2006-03-14 | 942 | 947 | 934 | 947 | 259,000 | 947 |
| 2006-03-13 | 936 | 957 | 930 | 951 | 459,000 | 951 |
| 2006-03-10 | 916 | 950 | 913 | 926 | 540,000 | 926 |
| 2006-03-09 | 912 | 916 | 899 | 915 | 490,000 | 915 |
| 2006-03-08 | 915 | 916 | 910 | 910 | 124,000 | 910 |
| 2006-03-07 | 913 | 925 | 905 | 924 | 256,000 | 924 |
| 2006-03-06 | 910 | 912 | 886 | 907 | 228,000 | 907 |
| 2006-03-03 | 911 | 912 | 910 | 912 | 303,000 | 912 |
| 2006-03-02 | 923 | 923 | 911 | 915 | 247,000 | 915 |
| 2006-03-01 | 919 | 922 | 911 | 918 | 509,000 | 918 |
| 2006-02-28 | 960 | 961 | 932 | 938 | 439,000 | 938 |
| 2006-02-27 | 992 | 997 | 980 | 980 | 136,000 | 980 |
| 2006-02-24 | 1,047 | 1,050 | 969 | 984 | 179,000 | 984 |
| 2006-02-23 | 992 | 1,047 | 992 | 1,033 | 280,000 | 1,033 |
| 2006-02-22 | 970 | 1,010 | 969 | 992 | 395,000 | 992 |
| 2006-02-21 | 973 | 973 | 900 | 950 | 547,000 | 950 |
| 2006-02-20 | 1,071 | 1,071 | 1,000 | 1,013 | 95,000 | 1,013 |
| 2006-02-17 | 1,100 | 1,122 | 1,057 | 1,060 | 78,000 | 1,060 |
| 2006-02-16 | 1,122 | 1,162 | 1,102 | 1,130 | 52,000 | 1,130 |
| 2006-02-15 | 1,153 | 1,185 | 1,153 | 1,160 | 32,000 | 1,160 |
| 2006-02-14 | 1,150 | 1,158 | 1,136 | 1,152 | 80,000 | 1,152 |
| 2006-02-13 | 1,234 | 1,234 | 1,131 | 1,131 | 180,000 | 1,131 |
| 2006-02-10 | 1,200 | 1,214 | 1,171 | 1,214 | 117,000 | 1,214 |
| 2006-02-09 | 1,214 | 1,214 | 1,160 | 1,191 | 183,000 | 1,191 |
| 2006-02-08 | 1,280 | 1,280 | 1,165 | 1,203 | 163,000 | 1,203 |
| 2006-02-07 | 1,276 | 1,298 | 1,276 | 1,283 | 65,000 | 1,283 |
| 2006-02-06 | 1,321 | 1,321 | 1,276 | 1,295 | 107,000 | 1,295 |
| 2006-02-03 | 1,300 | 1,330 | 1,300 | 1,327 | 144,000 | 1,327 |
| 2006-02-02 | 1,290 | 1,319 | 1,289 | 1,318 | 324,000 | 1,318 |
| 2006-02-01 | 1,248 | 1,255 | 1,230 | 1,247 | 59,000 | 1,247 |
| 2006-01-31 | 1,248 | 1,249 | 1,220 | 1,244 | 107,000 | 1,244 |
| 2006-01-30 | 1,221 | 1,248 | 1,221 | 1,245 | 116,000 | 1,245 |
| 2006-01-27 | 1,244 | 1,245 | 1,210 | 1,216 | 111,000 | 1,216 |
| 2006-01-26 | 1,234 | 1,234 | 1,179 | 1,210 | 157,000 | 1,210 |
| 2006-01-25 | 1,220 | 1,241 | 1,195 | 1,234 | 85,000 | 1,234 |
| 2006-01-24 | 1,199 | 1,212 | 1,199 | 1,210 | 71,000 | 1,210 |
| 2006-01-23 | 1,182 | 1,204 | 1,170 | 1,183 | 92,000 | 1,183 |
| 2006-01-20 | 1,200 | 1,200 | 1,172 | 1,182 | 75,000 | 1,182 |
| 2006-01-19 | 1,143 | 1,197 | 1,143 | 1,176 | 41,000 | 1,176 |
| 2006-01-18 | 1,150 | 1,188 | 1,030 | 1,124 | 101,000 | 1,124 |
| 2006-01-17 | 1,234 | 1,246 | 1,167 | 1,167 | 185,000 | 1,167 |
| 2006-01-16 | 1,160 | 1,219 | 1,146 | 1,217 | 227,000 | 1,217 |
| 2006-01-13 | 1,160 | 1,170 | 1,150 | 1,160 | 29,000 | 1,160 |
| 2006-01-12 | 1,170 | 1,170 | 1,143 | 1,160 | 116,000 | 1,160 |
| 2006-01-11 | 1,150 | 1,180 | 1,140 | 1,151 | 97,000 | 1,151 |
| 2006-01-10 | 1,212 | 1,212 | 1,150 | 1,150 | 68,000 | 1,150 |
| 2006-01-06 | 1,185 | 1,208 | 1,165 | 1,192 | 74,000 | 1,192 |
| 2006-01-05 | 1,231 | 1,231 | 1,163 | 1,190 | 130,000 | 1,190 |
| 2006-01-04 | 1,209 | 1,252 | 1,200 | 1,231 | 79,000 | 1,231 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株