6490 日本ピラー工業(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 | 1,300 | 1,302 | 1,292 | 1,296 | 26,000 | 1,296 |
| 2006-12-28 | 1,318 | 1,318 | 1,285 | 1,303 | 61,000 | 1,303 |
| 2006-12-27 | 1,313 | 1,319 | 1,304 | 1,310 | 30,000 | 1,310 |
| 2006-12-26 | 1,293 | 1,304 | 1,286 | 1,301 | 59,000 | 1,301 |
| 2006-12-25 | 1,309 | 1,309 | 1,285 | 1,300 | 34,000 | 1,300 |
| 2006-12-22 | 1,282 | 1,309 | 1,270 | 1,305 | 60,000 | 1,305 |
| 2006-12-21 | 1,325 | 1,325 | 1,286 | 1,298 | 82,000 | 1,298 |
| 2006-12-20 | 1,277 | 1,315 | 1,277 | 1,315 | 86,000 | 1,315 |
| 2006-12-19 | 1,317 | 1,317 | 1,288 | 1,289 | 87,000 | 1,289 |
| 2006-12-18 | 1,336 | 1,337 | 1,320 | 1,321 | 130,000 | 1,321 |
| 2006-12-15 | 1,370 | 1,370 | 1,345 | 1,356 | 77,000 | 1,356 |
| 2006-12-14 | 1,334 | 1,355 | 1,325 | 1,345 | 163,000 | 1,345 |
| 2006-12-13 | 1,288 | 1,313 | 1,288 | 1,312 | 48,000 | 1,312 |
| 2006-12-12 | 1,313 | 1,326 | 1,292 | 1,304 | 62,000 | 1,304 |
| 2006-12-11 | 1,306 | 1,322 | 1,301 | 1,310 | 86,000 | 1,310 |
| 2006-12-08 | 1,306 | 1,327 | 1,306 | 1,316 | 96,000 | 1,316 |
| 2006-12-07 | 1,331 | 1,331 | 1,309 | 1,319 | 61,000 | 1,319 |
| 2006-12-06 | 1,324 | 1,332 | 1,305 | 1,331 | 51,000 | 1,331 |
| 2006-12-05 | 1,347 | 1,347 | 1,308 | 1,308 | 66,000 | 1,308 |
| 2006-12-04 | 1,327 | 1,346 | 1,301 | 1,340 | 164,000 | 1,340 |
| 2006-12-01 | 1,282 | 1,316 | 1,282 | 1,313 | 74,000 | 1,313 |
| 2006-11-30 | 1,297 | 1,317 | 1,275 | 1,280 | 169,000 | 1,280 |
| 2006-11-29 | 1,299 | 1,299 | 1,255 | 1,294 | 95,000 | 1,294 |
| 2006-11-28 | 1,243 | 1,294 | 1,243 | 1,282 | 83,000 | 1,282 |
| 2006-11-27 | 1,276 | 1,276 | 1,255 | 1,263 | 80,000 | 1,263 |
| 2006-11-24 | 1,273 | 1,273 | 1,240 | 1,269 | 85,000 | 1,269 |
| 2006-11-22 | 1,240 | 1,272 | 1,218 | 1,272 | 154,000 | 1,272 |
| 2006-11-21 | 1,243 | 1,256 | 1,234 | 1,241 | 205,000 | 1,241 |
| 2006-11-20 | 1,271 | 1,275 | 1,232 | 1,247 | 183,000 | 1,247 |
| 2006-11-17 | 1,318 | 1,320 | 1,280 | 1,296 | 183,000 | 1,296 |
| 2006-11-16 | 1,359 | 1,359 | 1,320 | 1,333 | 352,000 | 1,333 |
| 2006-11-15 | 1,310 | 1,340 | 1,290 | 1,340 | 186,000 | 1,340 |
| 2006-11-14 | 1,260 | 1,301 | 1,260 | 1,290 | 73,000 | 1,290 |
| 2006-11-13 | 1,292 | 1,292 | 1,241 | 1,252 | 133,000 | 1,252 |
| 2006-11-10 | 1,269 | 1,310 | 1,268 | 1,292 | 113,000 | 1,292 |
| 2006-11-09 | 1,300 | 1,314 | 1,270 | 1,282 | 104,000 | 1,282 |
| 2006-11-08 | 1,328 | 1,329 | 1,300 | 1,308 | 51,000 | 1,308 |
| 2006-11-07 | 1,341 | 1,345 | 1,328 | 1,329 | 43,000 | 1,329 |
| 2006-11-06 | 1,313 | 1,334 | 1,313 | 1,328 | 58,000 | 1,328 |
| 2006-11-02 | 1,320 | 1,340 | 1,304 | 1,333 | 128,000 | 1,333 |
| 2006-11-01 | 1,355 | 1,362 | 1,332 | 1,332 | 84,000 | 1,332 |
| 2006-10-31 | 1,352 | 1,355 | 1,323 | 1,342 | 90,000 | 1,342 |
| 2006-10-30 | 1,334 | 1,341 | 1,330 | 1,332 | 87,000 | 1,332 |
| 2006-10-27 | 1,379 | 1,379 | 1,361 | 1,373 | 109,000 | 1,373 |
| 2006-10-26 | 1,391 | 1,394 | 1,366 | 1,379 | 135,000 | 1,379 |
| 2006-10-25 | 1,393 | 1,420 | 1,393 | 1,401 | 221,000 | 1,401 |
| 2006-10-24 | 1,426 | 1,463 | 1,390 | 1,391 | 387,000 | 1,391 |
| 2006-10-23 | 1,369 | 1,378 | 1,353 | 1,370 | 99,000 | 1,370 |
| 2006-10-20 | 1,395 | 1,395 | 1,365 | 1,382 | 101,000 | 1,382 |
| 2006-10-19 | 1,398 | 1,398 | 1,385 | 1,394 | 243,000 | 1,394 |
| 2006-10-18 | 1,346 | 1,378 | 1,346 | 1,378 | 221,000 | 1,378 |
| 2006-10-17 | 1,355 | 1,375 | 1,342 | 1,360 | 308,000 | 1,360 |
| 2006-10-16 | 1,280 | 1,331 | 1,278 | 1,327 | 196,000 | 1,327 |
| 2006-10-13 | 1,274 | 1,288 | 1,249 | 1,264 | 153,000 | 1,264 |
| 2006-10-12 | 1,221 | 1,276 | 1,221 | 1,256 | 200,000 | 1,256 |
| 2006-10-11 | 1,301 | 1,303 | 1,217 | 1,226 | 415,000 | 1,226 |
| 2006-10-10 | 1,290 | 1,321 | 1,285 | 1,310 | 174,000 | 1,310 |
| 2006-10-06 | 1,350 | 1,350 | 1,315 | 1,321 | 206,000 | 1,321 |
| 2006-10-05 | 1,390 | 1,394 | 1,340 | 1,356 | 299,000 | 1,356 |
| 2006-10-04 | 1,418 | 1,419 | 1,382 | 1,402 | 211,000 | 1,402 |
| 2006-10-03 | 1,431 | 1,431 | 1,405 | 1,413 | 67,000 | 1,413 |
| 2006-10-02 | 1,419 | 1,440 | 1,419 | 1,430 | 143,000 | 1,430 |
| 2006-09-29 | 1,432 | 1,437 | 1,421 | 1,433 | 111,000 | 1,433 |
| 2006-09-28 | 1,398 | 1,446 | 1,398 | 1,417 | 223,000 | 1,417 |
| 2006-09-27 | 1,379 | 1,420 | 1,368 | 1,410 | 123,000 | 1,410 |
| 2006-09-26 | 1,415 | 1,418 | 1,360 | 1,362 | 173,000 | 1,362 |
| 2006-09-25 | 1,365 | 1,417 | 1,333 | 1,417 | 392,000 | 1,417 |
| 2006-09-22 | 1,413 | 1,438 | 1,400 | 1,401 | 218,000 | 1,401 |
| 2006-09-21 | 1,500 | 1,500 | 1,411 | 1,458 | 364,000 | 1,458 |
| 2006-09-20 | 1,455 | 1,515 | 1,452 | 1,497 | 450,000 | 1,497 |
| 2006-09-19 | 1,519 | 1,523 | 1,446 | 1,465 | 534,000 | 1,465 |
| 2006-09-15 | 1,474 | 1,557 | 1,467 | 1,538 | 584,000 | 1,538 |
| 2006-09-14 | 1,450 | 1,469 | 1,440 | 1,467 | 253,000 | 1,467 |
| 2006-09-13 | 1,438 | 1,449 | 1,430 | 1,439 | 194,000 | 1,439 |
| 2006-09-12 | 1,400 | 1,442 | 1,400 | 1,428 | 274,000 | 1,428 |
| 2006-09-11 | 1,418 | 1,439 | 1,398 | 1,398 | 349,000 | 1,398 |
| 2006-09-08 | 1,350 | 1,410 | 1,348 | 1,408 | 494,000 | 1,408 |
| 2006-09-07 | 1,355 | 1,367 | 1,354 | 1,358 | 142,000 | 1,358 |
| 2006-09-06 | 1,377 | 1,380 | 1,361 | 1,368 | 147,000 | 1,368 |
| 2006-09-05 | 1,389 | 1,389 | 1,375 | 1,381 | 106,000 | 1,381 |
| 2006-09-04 | 1,360 | 1,390 | 1,359 | 1,385 | 161,000 | 1,385 |
| 2006-09-01 | 1,370 | 1,370 | 1,349 | 1,363 | 168,000 | 1,363 |
| 2006-08-31 | 1,369 | 1,373 | 1,359 | 1,370 | 158,000 | 1,370 |
| 2006-08-30 | 1,354 | 1,365 | 1,350 | 1,363 | 197,000 | 1,363 |
| 2006-08-29 | 1,359 | 1,367 | 1,354 | 1,356 | 248,000 | 1,356 |
| 2006-08-28 | 1,340 | 1,363 | 1,334 | 1,359 | 398,000 | 1,359 |
| 2006-08-25 | 1,301 | 1,344 | 1,296 | 1,334 | 321,000 | 1,334 |
| 2006-08-24 | 1,309 | 1,313 | 1,285 | 1,307 | 360,000 | 1,307 |
| 2006-08-23 | 1,278 | 1,320 | 1,276 | 1,316 | 359,000 | 1,316 |
| 2006-08-22 | 1,274 | 1,287 | 1,267 | 1,280 | 274,000 | 1,280 |
| 2006-08-21 | 1,273 | 1,278 | 1,266 | 1,269 | 189,000 | 1,269 |
| 2006-08-18 | 1,266 | 1,278 | 1,255 | 1,266 | 219,000 | 1,266 |
| 2006-08-17 | 1,280 | 1,285 | 1,265 | 1,271 | 251,000 | 1,271 |
| 2006-08-16 | 1,269 | 1,285 | 1,262 | 1,270 | 248,000 | 1,270 |
| 2006-08-15 | 1,278 | 1,278 | 1,254 | 1,254 | 125,000 | 1,254 |
| 2006-08-14 | 1,239 | 1,278 | 1,239 | 1,272 | 190,000 | 1,272 |
| 2006-08-11 | 1,275 | 1,280 | 1,242 | 1,251 | 309,000 | 1,251 |
| 2006-08-10 | 1,235 | 1,274 | 1,222 | 1,255 | 308,000 | 1,255 |
| 2006-08-09 | 1,224 | 1,234 | 1,206 | 1,233 | 158,000 | 1,233 |
| 2006-08-08 | 1,196 | 1,242 | 1,196 | 1,217 | 212,000 | 1,217 |
| 2006-08-07 | 1,277 | 1,277 | 1,190 | 1,192 | 334,000 | 1,192 |
| 2006-08-04 | 1,265 | 1,309 | 1,259 | 1,279 | 401,000 | 1,279 |
| 2006-08-03 | 1,280 | 1,281 | 1,251 | 1,251 | 238,000 | 1,251 |
| 2006-08-02 | 1,222 | 1,271 | 1,211 | 1,264 | 238,000 | 1,264 |
| 2006-08-01 | 1,203 | 1,252 | 1,203 | 1,222 | 289,000 | 1,222 |
| 2006-07-31 | 1,234 | 1,235 | 1,213 | 1,213 | 200,000 | 1,213 |
| 2006-07-28 | 1,168 | 1,202 | 1,168 | 1,194 | 155,000 | 1,194 |
| 2006-07-27 | 1,150 | 1,174 | 1,148 | 1,166 | 92,000 | 1,166 |
| 2006-07-26 | 1,170 | 1,175 | 1,140 | 1,153 | 165,000 | 1,153 |
| 2006-07-25 | 1,206 | 1,210 | 1,170 | 1,181 | 244,000 | 1,181 |
| 2006-07-24 | 1,159 | 1,178 | 1,156 | 1,171 | 127,000 | 1,171 |
| 2006-07-21 | 1,169 | 1,193 | 1,164 | 1,179 | 675,000 | 1,179 |
| 2006-07-20 | 1,070 | 1,178 | 1,065 | 1,174 | 699,000 | 1,174 |
| 2006-07-19 | 1,057 | 1,070 | 1,040 | 1,050 | 83,000 | 1,050 |
| 2006-07-18 | 1,108 | 1,108 | 1,056 | 1,066 | 147,000 | 1,066 |
| 2006-07-14 | 1,110 | 1,142 | 1,110 | 1,120 | 47,000 | 1,120 |
| 2006-07-13 | 1,123 | 1,148 | 1,121 | 1,131 | 58,000 | 1,131 |
| 2006-07-12 | 1,155 | 1,156 | 1,133 | 1,142 | 54,000 | 1,142 |
| 2006-07-11 | 1,150 | 1,157 | 1,130 | 1,146 | 63,000 | 1,146 |
| 2006-07-10 | 1,125 | 1,160 | 1,107 | 1,148 | 95,000 | 1,148 |
| 2006-07-07 | 1,165 | 1,165 | 1,139 | 1,142 | 176,000 | 1,142 |
| 2006-07-06 | 1,115 | 1,168 | 1,115 | 1,155 | 394,000 | 1,155 |
| 2006-07-05 | 1,101 | 1,111 | 1,099 | 1,107 | 112,000 | 1,107 |
| 2006-07-04 | 1,100 | 1,122 | 1,095 | 1,112 | 197,000 | 1,112 |
| 2006-07-03 | 1,088 | 1,093 | 1,083 | 1,086 | 70,000 | 1,086 |
| 2006-06-30 | 1,091 | 1,095 | 1,080 | 1,086 | 92,000 | 1,086 |
| 2006-06-29 | 1,078 | 1,090 | 1,071 | 1,082 | 91,000 | 1,082 |
| 2006-06-28 | 1,091 | 1,091 | 1,075 | 1,078 | 65,000 | 1,078 |
| 2006-06-27 | 1,102 | 1,110 | 1,085 | 1,091 | 66,000 | 1,091 |
| 2006-06-26 | 1,099 | 1,114 | 1,091 | 1,100 | 32,000 | 1,100 |
| 2006-06-23 | 1,094 | 1,110 | 1,084 | 1,100 | 53,000 | 1,100 |
| 2006-06-22 | 1,089 | 1,094 | 1,080 | 1,083 | 37,000 | 1,083 |
| 2006-06-21 | 1,083 | 1,088 | 1,068 | 1,072 | 73,000 | 1,072 |
| 2006-06-20 | 1,097 | 1,100 | 1,086 | 1,097 | 57,000 | 1,097 |
| 2006-06-19 | 1,106 | 1,118 | 1,091 | 1,099 | 79,000 | 1,099 |
| 2006-06-16 | 1,088 | 1,101 | 1,078 | 1,083 | 66,000 | 1,083 |
| 2006-06-15 | 1,061 | 1,068 | 1,054 | 1,068 | 100,000 | 1,068 |
| 2006-06-14 | 1,025 | 1,055 | 1,025 | 1,044 | 164,000 | 1,044 |
| 2006-06-13 | 1,055 | 1,059 | 1,030 | 1,043 | 63,000 | 1,043 |
| 2006-06-12 | 1,030 | 1,048 | 1,030 | 1,044 | 37,000 | 1,044 |
| 2006-06-09 | 1,022 | 1,042 | 1,022 | 1,030 | 89,000 | 1,030 |
| 2006-06-08 | 1,029 | 1,030 | 1,006 | 1,022 | 88,000 | 1,022 |
| 2006-06-07 | 1,060 | 1,078 | 1,060 | 1,062 | 90,000 | 1,062 |
| 2006-06-06 | 1,090 | 1,090 | 1,035 | 1,064 | 86,000 | 1,064 |
| 2006-06-05 | 1,080 | 1,085 | 1,060 | 1,071 | 81,000 | 1,071 |
| 2006-06-02 | 1,070 | 1,089 | 1,031 | 1,060 | 110,000 | 1,060 |
| 2006-06-01 | 1,071 | 1,085 | 1,055 | 1,070 | 92,000 | 1,070 |
| 2006-05-31 | 1,100 | 1,100 | 1,065 | 1,089 | 73,000 | 1,089 |
| 2006-05-30 | 1,128 | 1,128 | 1,105 | 1,111 | 117,000 | 1,111 |
| 2006-05-29 | 1,117 | 1,140 | 1,111 | 1,112 | 166,000 | 1,112 |
| 2006-05-26 | 1,078 | 1,108 | 1,074 | 1,095 | 248,000 | 1,095 |
| 2006-05-25 | 1,078 | 1,080 | 1,068 | 1,078 | 58,000 | 1,078 |
| 2006-05-24 | 1,064 | 1,085 | 1,060 | 1,079 | 55,000 | 1,079 |
| 2006-05-23 | 1,069 | 1,083 | 1,060 | 1,064 | 105,000 | 1,064 |
| 2006-05-22 | 1,080 | 1,096 | 1,069 | 1,069 | 103,000 | 1,069 |
| 2006-05-19 | 1,058 | 1,098 | 1,058 | 1,080 | 139,000 | 1,080 |
| 2006-05-18 | 1,079 | 1,084 | 1,059 | 1,078 | 69,000 | 1,078 |
| 2006-05-17 | 1,073 | 1,090 | 1,063 | 1,090 | 162,000 | 1,090 |
| 2006-05-16 | 1,095 | 1,109 | 1,081 | 1,084 | 200,000 | 1,084 |
| 2006-05-15 | 1,084 | 1,109 | 1,074 | 1,095 | 320,000 | 1,095 |
| 2006-05-12 | 1,000 | 1,115 | 973 | 1,085 | 283,000 | 1,085 |
| 2006-05-11 | 1,019 | 1,030 | 1,001 | 1,015 | 38,000 | 1,015 |
| 2006-05-10 | 1,029 | 1,030 | 1,005 | 1,018 | 46,000 | 1,018 |
| 2006-05-09 | 1,031 | 1,031 | 1,020 | 1,029 | 50,000 | 1,029 |
| 2006-05-08 | 1,001 | 1,042 | 1,001 | 1,030 | 80,000 | 1,030 |
| 2006-05-02 | 997 | 1,015 | 993 | 1,011 | 74,000 | 1,011 |
| 2006-05-01 | 1,020 | 1,027 | 1,000 | 1,003 | 71,000 | 1,003 |
| 2006-04-28 | 1,042 | 1,042 | 1,006 | 1,009 | 84,000 | 1,009 |
| 2006-04-27 | 1,044 | 1,047 | 1,018 | 1,039 | 81,000 | 1,039 |
| 2006-04-26 | 1,030 | 1,053 | 1,030 | 1,053 | 39,000 | 1,053 |
| 2006-04-25 | 1,051 | 1,085 | 1,023 | 1,027 | 90,000 | 1,027 |
| 2006-04-24 | 1,046 | 1,058 | 1,013 | 1,023 | 47,000 | 1,023 |
| 2006-04-21 | 1,056 | 1,090 | 1,050 | 1,066 | 74,000 | 1,066 |
| 2006-04-20 | 1,064 | 1,072 | 1,045 | 1,051 | 114,000 | 1,051 |
| 2006-04-19 | 1,066 | 1,080 | 1,051 | 1,051 | 38,000 | 1,051 |
| 2006-04-18 | 1,064 | 1,085 | 1,055 | 1,062 | 49,000 | 1,062 |
| 2006-04-17 | 1,060 | 1,081 | 1,052 | 1,053 | 94,000 | 1,053 |
| 2006-04-14 | 1,081 | 1,081 | 1,059 | 1,059 | 59,000 | 1,059 |
| 2006-04-13 | 1,091 | 1,091 | 1,067 | 1,075 | 74,000 | 1,075 |
| 2006-04-12 | 1,085 | 1,100 | 1,078 | 1,091 | 96,000 | 1,091 |
| 2006-04-11 | 1,115 | 1,115 | 1,073 | 1,085 | 114,000 | 1,085 |
| 2006-04-10 | 1,096 | 1,119 | 1,085 | 1,117 | 294,000 | 1,117 |
| 2006-04-07 | 1,036 | 1,082 | 1,036 | 1,076 | 215,000 | 1,076 |
| 2006-04-06 | 1,042 | 1,070 | 1,035 | 1,041 | 317,000 | 1,041 |
| 2006-04-05 | 1,008 | 1,065 | 1,000 | 1,022 | 396,000 | 1,022 |
| 2006-04-04 | 1,005 | 1,015 | 991 | 1,007 | 215,000 | 1,007 |
| 2006-04-03 | 975 | 999 | 975 | 999 | 114,000 | 999 |
| 2006-03-31 | 980 | 980 | 967 | 974 | 66,000 | 974 |
| 2006-03-30 | 985 | 985 | 972 | 981 | 36,000 | 981 |
| 2006-03-29 | 972 | 985 | 966 | 980 | 127,000 | 980 |
| 2006-03-28 | 998 | 998 | 968 | 972 | 199,000 | 972 |
| 2006-03-27 | 991 | 1,013 | 991 | 996 | 86,000 | 996 |
| 2006-03-24 | 995 | 1,006 | 981 | 1,006 | 236,000 | 1,006 |
| 2006-03-23 | 1,005 | 1,024 | 993 | 999 | 630,000 | 999 |
| 2006-03-22 | 925 | 928 | 920 | 925 | 51,000 | 925 |
| 2006-03-20 | 920 | 928 | 920 | 922 | 71,000 | 922 |
| 2006-03-17 | 921 | 923 | 900 | 920 | 110,000 | 920 |
| 2006-03-16 | 917 | 920 | 915 | 918 | 32,000 | 918 |
| 2006-03-15 | 915 | 920 | 913 | 915 | 42,000 | 915 |
| 2006-03-14 | 911 | 915 | 910 | 914 | 42,000 | 914 |
| 2006-03-13 | 901 | 919 | 901 | 909 | 55,000 | 909 |
| 2006-03-10 | 897 | 905 | 894 | 899 | 103,000 | 899 |
| 2006-03-09 | 876 | 890 | 873 | 889 | 50,000 | 889 |
| 2006-03-08 | 880 | 880 | 868 | 871 | 49,000 | 871 |
| 2006-03-07 | 869 | 882 | 869 | 874 | 57,000 | 874 |
| 2006-03-06 | 877 | 877 | 868 | 870 | 61,000 | 870 |
| 2006-03-03 | 865 | 880 | 865 | 878 | 61,000 | 878 |
| 2006-03-02 | 872 | 874 | 869 | 869 | 14,000 | 869 |
| 2006-03-01 | 873 | 874 | 868 | 868 | 41,000 | 868 |
| 2006-02-28 | 872 | 872 | 862 | 868 | 49,000 | 868 |
| 2006-02-27 | 865 | 866 | 856 | 863 | 46,000 | 863 |
| 2006-02-24 | 863 | 866 | 850 | 855 | 61,000 | 855 |
| 2006-02-23 | 859 | 863 | 850 | 861 | 33,000 | 861 |
| 2006-02-22 | 853 | 860 | 845 | 859 | 108,000 | 859 |
| 2006-02-21 | 851 | 864 | 840 | 849 | 74,000 | 849 |
| 2006-02-20 | 870 | 875 | 851 | 866 | 117,000 | 866 |
| 2006-02-17 | 873 | 880 | 870 | 871 | 44,000 | 871 |
| 2006-02-16 | 881 | 888 | 869 | 877 | 108,000 | 877 |
| 2006-02-15 | 864 | 883 | 858 | 883 | 264,000 | 883 |
| 2006-02-14 | 867 | 876 | 864 | 876 | 110,000 | 876 |
| 2006-02-13 | 873 | 875 | 864 | 875 | 142,000 | 875 |
| 2006-02-10 | 873 | 875 | 864 | 873 | 94,000 | 873 |
| 2006-02-09 | 875 | 877 | 860 | 864 | 67,000 | 864 |
| 2006-02-08 | 873 | 882 | 865 | 876 | 135,000 | 876 |
| 2006-02-07 | 873 | 874 | 863 | 874 | 34,000 | 874 |
| 2006-02-06 | 869 | 876 | 863 | 863 | 59,000 | 863 |
| 2006-02-03 | 858 | 863 | 857 | 861 | 80,000 | 861 |
| 2006-02-02 | 854 | 857 | 839 | 855 | 76,000 | 855 |
| 2006-02-01 | 851 | 853 | 840 | 844 | 71,000 | 844 |
| 2006-01-31 | 864 | 866 | 843 | 858 | 45,000 | 858 |
| 2006-01-30 | 863 | 870 | 853 | 864 | 45,000 | 864 |
| 2006-01-27 | 830 | 845 | 830 | 842 | 89,000 | 842 |
| 2006-01-26 | 838 | 838 | 822 | 824 | 59,000 | 824 |
| 2006-01-25 | 822 | 844 | 822 | 838 | 103,000 | 838 |
| 2006-01-24 | 817 | 820 | 813 | 820 | 82,000 | 820 |
| 2006-01-23 | 818 | 824 | 811 | 817 | 43,000 | 817 |
| 2006-01-20 | 831 | 836 | 828 | 836 | 71,000 | 836 |
| 2006-01-19 | 799 | 827 | 799 | 823 | 35,000 | 823 |
| 2006-01-18 | 829 | 829 | 781 | 797 | 166,000 | 797 |
| 2006-01-17 | 840 | 866 | 840 | 840 | 86,000 | 840 |
| 2006-01-16 | 880 | 880 | 859 | 869 | 49,000 | 869 |
| 2006-01-13 | 868 | 880 | 868 | 880 | 53,000 | 880 |
| 2006-01-12 | 867 | 875 | 858 | 875 | 149,000 | 875 |
| 2006-01-11 | 851 | 865 | 842 | 858 | 153,000 | 858 |
| 2006-01-10 | 828 | 858 | 826 | 858 | 159,000 | 858 |
| 2006-01-06 | 818 | 820 | 812 | 816 | 70,000 | 816 |
| 2006-01-05 | 810 | 818 | 805 | 809 | 87,000 | 809 |
| 2006-01-04 | 810 | 810 | 803 | 810 | 42,000 | 810 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
