6517 デンヨー(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 | 1,286 | 1,308 | 1,272 | 1,293 | 57,800 | 1,293 |
| 2006-12-28 | 1,314 | 1,314 | 1,283 | 1,294 | 48,400 | 1,294 |
| 2006-12-27 | 1,285 | 1,308 | 1,275 | 1,304 | 73,100 | 1,304 |
| 2006-12-26 | 1,270 | 1,281 | 1,261 | 1,281 | 56,800 | 1,281 |
| 2006-12-25 | 1,276 | 1,286 | 1,264 | 1,269 | 39,600 | 1,269 |
| 2006-12-22 | 1,290 | 1,294 | 1,281 | 1,289 | 42,800 | 1,289 |
| 2006-12-21 | 1,288 | 1,299 | 1,284 | 1,291 | 60,500 | 1,291 |
| 2006-12-20 | 1,269 | 1,288 | 1,269 | 1,287 | 79,100 | 1,287 |
| 2006-12-19 | 1,282 | 1,282 | 1,262 | 1,267 | 45,300 | 1,267 |
| 2006-12-18 | 1,280 | 1,290 | 1,271 | 1,282 | 78,300 | 1,282 |
| 2006-12-15 | 1,265 | 1,272 | 1,256 | 1,256 | 63,900 | 1,256 |
| 2006-12-14 | 1,245 | 1,257 | 1,235 | 1,254 | 71,700 | 1,254 |
| 2006-12-13 | 1,222 | 1,245 | 1,218 | 1,239 | 77,500 | 1,239 |
| 2006-12-12 | 1,233 | 1,233 | 1,207 | 1,218 | 41,900 | 1,218 |
| 2006-12-11 | 1,217 | 1,220 | 1,200 | 1,218 | 65,200 | 1,218 |
| 2006-12-08 | 1,202 | 1,205 | 1,192 | 1,197 | 62,200 | 1,197 |
| 2006-12-07 | 1,205 | 1,207 | 1,190 | 1,201 | 79,300 | 1,201 |
| 2006-12-06 | 1,220 | 1,222 | 1,188 | 1,205 | 68,400 | 1,205 |
| 2006-12-05 | 1,210 | 1,226 | 1,198 | 1,209 | 67,800 | 1,209 |
| 2006-12-04 | 1,220 | 1,221 | 1,192 | 1,215 | 84,400 | 1,215 |
| 2006-12-01 | 1,230 | 1,235 | 1,214 | 1,221 | 31,100 | 1,221 |
| 2006-11-30 | 1,217 | 1,225 | 1,214 | 1,216 | 46,000 | 1,216 |
| 2006-11-29 | 1,202 | 1,230 | 1,195 | 1,209 | 62,200 | 1,209 |
| 2006-11-28 | 1,174 | 1,217 | 1,168 | 1,207 | 71,100 | 1,207 |
| 2006-11-27 | 1,164 | 1,190 | 1,164 | 1,183 | 65,900 | 1,183 |
| 2006-11-24 | 1,200 | 1,210 | 1,181 | 1,188 | 34,600 | 1,188 |
| 2006-11-22 | 1,197 | 1,214 | 1,170 | 1,203 | 66,700 | 1,203 |
| 2006-11-21 | 1,220 | 1,236 | 1,213 | 1,215 | 51,600 | 1,215 |
| 2006-11-20 | 1,254 | 1,263 | 1,227 | 1,229 | 72,100 | 1,229 |
| 2006-11-17 | 1,314 | 1,317 | 1,291 | 1,294 | 37,200 | 1,294 |
| 2006-11-16 | 1,300 | 1,321 | 1,278 | 1,311 | 65,400 | 1,311 |
| 2006-11-15 | 1,286 | 1,298 | 1,271 | 1,292 | 58,700 | 1,292 |
| 2006-11-14 | 1,260 | 1,269 | 1,245 | 1,266 | 39,700 | 1,266 |
| 2006-11-13 | 1,267 | 1,267 | 1,231 | 1,250 | 44,900 | 1,250 |
| 2006-11-10 | 1,281 | 1,293 | 1,271 | 1,272 | 41,500 | 1,272 |
| 2006-11-09 | 1,282 | 1,297 | 1,278 | 1,283 | 45,800 | 1,283 |
| 2006-11-08 | 1,288 | 1,310 | 1,274 | 1,302 | 114,200 | 1,302 |
| 2006-11-07 | 1,297 | 1,300 | 1,270 | 1,282 | 39,800 | 1,282 |
| 2006-11-06 | 1,270 | 1,299 | 1,270 | 1,297 | 50,100 | 1,297 |
| 2006-11-02 | 1,260 | 1,291 | 1,256 | 1,288 | 100,600 | 1,288 |
| 2006-11-01 | 1,250 | 1,290 | 1,250 | 1,271 | 96,200 | 1,271 |
| 2006-10-31 | 1,260 | 1,280 | 1,260 | 1,267 | 154,500 | 1,267 |
| 2006-10-30 | 1,311 | 1,324 | 1,300 | 1,309 | 44,600 | 1,309 |
| 2006-10-27 | 1,337 | 1,337 | 1,318 | 1,320 | 35,800 | 1,320 |
| 2006-10-26 | 1,337 | 1,344 | 1,320 | 1,322 | 33,000 | 1,322 |
| 2006-10-25 | 1,345 | 1,348 | 1,318 | 1,335 | 28,500 | 1,335 |
| 2006-10-24 | 1,328 | 1,342 | 1,323 | 1,325 | 55,800 | 1,325 |
| 2006-10-23 | 1,312 | 1,319 | 1,290 | 1,316 | 40,600 | 1,316 |
| 2006-10-20 | 1,312 | 1,324 | 1,293 | 1,297 | 49,100 | 1,297 |
| 2006-10-19 | 1,329 | 1,331 | 1,309 | 1,323 | 54,000 | 1,323 |
| 2006-10-18 | 1,310 | 1,320 | 1,294 | 1,309 | 45,300 | 1,309 |
| 2006-10-17 | 1,324 | 1,324 | 1,309 | 1,313 | 16,400 | 1,313 |
| 2006-10-16 | 1,298 | 1,317 | 1,293 | 1,317 | 41,000 | 1,317 |
| 2006-10-13 | 1,299 | 1,299 | 1,278 | 1,287 | 40,000 | 1,287 |
| 2006-10-12 | 1,260 | 1,284 | 1,255 | 1,266 | 44,800 | 1,266 |
| 2006-10-11 | 1,320 | 1,320 | 1,260 | 1,263 | 45,600 | 1,263 |
| 2006-10-10 | 1,314 | 1,329 | 1,305 | 1,309 | 35,700 | 1,309 |
| 2006-10-06 | 1,359 | 1,359 | 1,309 | 1,314 | 56,200 | 1,314 |
| 2006-10-05 | 1,318 | 1,339 | 1,317 | 1,337 | 43,400 | 1,337 |
| 2006-10-04 | 1,347 | 1,347 | 1,309 | 1,311 | 32,000 | 1,311 |
| 2006-10-03 | 1,355 | 1,358 | 1,340 | 1,348 | 15,600 | 1,348 |
| 2006-10-02 | 1,340 | 1,353 | 1,320 | 1,351 | 33,200 | 1,351 |
| 2006-09-29 | 1,320 | 1,343 | 1,320 | 1,335 | 29,500 | 1,335 |
| 2006-09-28 | 1,331 | 1,340 | 1,313 | 1,330 | 33,300 | 1,330 |
| 2006-09-27 | 1,305 | 1,325 | 1,301 | 1,321 | 36,600 | 1,321 |
| 2006-09-26 | 1,302 | 1,310 | 1,294 | 1,297 | 20,700 | 1,297 |
| 2006-09-25 | 1,303 | 1,310 | 1,299 | 1,305 | 32,900 | 1,305 |
| 2006-09-22 | 1,302 | 1,308 | 1,293 | 1,301 | 30,400 | 1,301 |
| 2006-09-21 | 1,290 | 1,308 | 1,290 | 1,299 | 30,600 | 1,299 |
| 2006-09-20 | 1,316 | 1,319 | 1,292 | 1,293 | 23,300 | 1,293 |
| 2006-09-19 | 1,308 | 1,333 | 1,297 | 1,308 | 90,000 | 1,308 |
| 2006-09-15 | 1,324 | 1,330 | 1,309 | 1,309 | 62,500 | 1,309 |
| 2006-09-14 | 1,330 | 1,337 | 1,312 | 1,325 | 67,900 | 1,325 |
| 2006-09-13 | 1,348 | 1,350 | 1,329 | 1,329 | 75,700 | 1,329 |
| 2006-09-12 | 1,365 | 1,386 | 1,337 | 1,346 | 38,400 | 1,346 |
| 2006-09-11 | 1,387 | 1,395 | 1,368 | 1,368 | 34,200 | 1,368 |
| 2006-09-08 | 1,378 | 1,399 | 1,378 | 1,386 | 85,300 | 1,386 |
| 2006-09-07 | 1,415 | 1,418 | 1,392 | 1,398 | 47,300 | 1,398 |
| 2006-09-06 | 1,433 | 1,433 | 1,413 | 1,419 | 38,400 | 1,419 |
| 2006-09-05 | 1,438 | 1,440 | 1,429 | 1,434 | 19,800 | 1,434 |
| 2006-09-04 | 1,430 | 1,440 | 1,430 | 1,438 | 35,900 | 1,438 |
| 2006-09-01 | 1,426 | 1,440 | 1,421 | 1,433 | 24,000 | 1,433 |
| 2006-08-31 | 1,430 | 1,445 | 1,426 | 1,435 | 38,500 | 1,435 |
| 2006-08-30 | 1,436 | 1,438 | 1,424 | 1,430 | 22,900 | 1,430 |
| 2006-08-29 | 1,431 | 1,440 | 1,412 | 1,433 | 35,600 | 1,433 |
| 2006-08-28 | 1,440 | 1,445 | 1,416 | 1,417 | 47,300 | 1,417 |
| 2006-08-25 | 1,415 | 1,439 | 1,409 | 1,418 | 38,900 | 1,418 |
| 2006-08-24 | 1,422 | 1,422 | 1,400 | 1,415 | 34,200 | 1,415 |
| 2006-08-23 | 1,437 | 1,437 | 1,410 | 1,417 | 37,200 | 1,417 |
| 2006-08-22 | 1,420 | 1,430 | 1,405 | 1,426 | 58,600 | 1,426 |
| 2006-08-21 | 1,440 | 1,448 | 1,422 | 1,425 | 67,300 | 1,425 |
| 2006-08-18 | 1,450 | 1,454 | 1,440 | 1,444 | 56,000 | 1,444 |
| 2006-08-17 | 1,455 | 1,470 | 1,447 | 1,449 | 131,600 | 1,449 |
| 2006-08-16 | 1,378 | 1,398 | 1,378 | 1,394 | 62,800 | 1,394 |
| 2006-08-15 | 1,404 | 1,404 | 1,367 | 1,376 | 60,600 | 1,376 |
| 2006-08-14 | 1,385 | 1,398 | 1,380 | 1,388 | 73,600 | 1,388 |
| 2006-08-11 | 1,350 | 1,370 | 1,350 | 1,365 | 86,700 | 1,365 |
| 2006-08-10 | 1,335 | 1,345 | 1,312 | 1,342 | 129,200 | 1,342 |
| 2006-08-09 | 1,305 | 1,317 | 1,264 | 1,315 | 310,700 | 1,315 |
| 2006-08-08 | 1,405 | 1,417 | 1,378 | 1,390 | 121,800 | 1,390 |
| 2006-08-07 | 1,508 | 1,522 | 1,423 | 1,425 | 69,600 | 1,425 |
| 2006-08-04 | 1,500 | 1,530 | 1,492 | 1,507 | 32,100 | 1,507 |
| 2006-08-03 | 1,477 | 1,515 | 1,474 | 1,490 | 54,500 | 1,490 |
| 2006-08-02 | 1,449 | 1,472 | 1,440 | 1,469 | 28,200 | 1,469 |
| 2006-08-01 | 1,478 | 1,478 | 1,445 | 1,469 | 39,400 | 1,469 |
| 2006-07-31 | 1,442 | 1,471 | 1,442 | 1,458 | 55,200 | 1,458 |
| 2006-07-28 | 1,400 | 1,434 | 1,400 | 1,422 | 41,300 | 1,422 |
| 2006-07-27 | 1,404 | 1,405 | 1,382 | 1,394 | 52,400 | 1,394 |
| 2006-07-26 | 1,417 | 1,420 | 1,388 | 1,407 | 47,500 | 1,407 |
| 2006-07-25 | 1,420 | 1,438 | 1,405 | 1,417 | 36,000 | 1,417 |
| 2006-07-24 | 1,404 | 1,410 | 1,393 | 1,407 | 45,400 | 1,407 |
| 2006-07-21 | 1,437 | 1,440 | 1,380 | 1,384 | 107,600 | 1,384 |
| 2006-07-20 | 1,400 | 1,433 | 1,380 | 1,432 | 65,900 | 1,432 |
| 2006-07-19 | 1,346 | 1,389 | 1,326 | 1,360 | 151,200 | 1,360 |
| 2006-07-18 | 1,435 | 1,455 | 1,313 | 1,326 | 87,200 | 1,326 |
| 2006-07-14 | 1,485 | 1,493 | 1,458 | 1,465 | 65,600 | 1,465 |
| 2006-07-13 | 1,560 | 1,561 | 1,499 | 1,501 | 55,300 | 1,501 |
| 2006-07-12 | 1,600 | 1,623 | 1,569 | 1,581 | 24,900 | 1,581 |
| 2006-07-11 | 1,628 | 1,642 | 1,611 | 1,623 | 29,500 | 1,623 |
| 2006-07-10 | 1,632 | 1,639 | 1,612 | 1,627 | 40,000 | 1,627 |
| 2006-07-07 | 1,621 | 1,652 | 1,621 | 1,631 | 32,200 | 1,631 |
| 2006-07-06 | 1,600 | 1,631 | 1,600 | 1,618 | 23,100 | 1,618 |
| 2006-07-05 | 1,602 | 1,635 | 1,588 | 1,630 | 19,200 | 1,630 |
| 2006-07-04 | 1,643 | 1,643 | 1,580 | 1,622 | 22,700 | 1,622 |
| 2006-07-03 | 1,640 | 1,648 | 1,580 | 1,613 | 31,000 | 1,613 |
| 2006-06-30 | 1,620 | 1,636 | 1,606 | 1,636 | 29,600 | 1,636 |
| 2006-06-29 | 1,592 | 1,598 | 1,561 | 1,574 | 41,000 | 1,574 |
| 2006-06-28 | 1,598 | 1,598 | 1,560 | 1,568 | 14,700 | 1,568 |
| 2006-06-27 | 1,570 | 1,599 | 1,570 | 1,584 | 23,900 | 1,584 |
| 2006-06-26 | 1,560 | 1,573 | 1,540 | 1,556 | 14,900 | 1,556 |
| 2006-06-23 | 1,551 | 1,551 | 1,530 | 1,545 | 20,300 | 1,545 |
| 2006-06-22 | 1,550 | 1,569 | 1,545 | 1,566 | 21,100 | 1,566 |
| 2006-06-21 | 1,534 | 1,535 | 1,516 | 1,520 | 13,800 | 1,520 |
| 2006-06-20 | 1,530 | 1,549 | 1,523 | 1,527 | 9,600 | 1,527 |
| 2006-06-19 | 1,530 | 1,570 | 1,530 | 1,546 | 16,900 | 1,546 |
| 2006-06-16 | 1,580 | 1,580 | 1,544 | 1,560 | 18,000 | 1,560 |
| 2006-06-15 | 1,519 | 1,525 | 1,501 | 1,514 | 23,300 | 1,514 |
| 2006-06-14 | 1,465 | 1,514 | 1,465 | 1,481 | 18,200 | 1,481 |
| 2006-06-13 | 1,470 | 1,500 | 1,470 | 1,485 | 22,200 | 1,485 |
| 2006-06-12 | 1,495 | 1,524 | 1,491 | 1,504 | 20,200 | 1,504 |
| 2006-06-09 | 1,469 | 1,497 | 1,410 | 1,477 | 51,400 | 1,477 |
| 2006-06-08 | 1,500 | 1,500 | 1,438 | 1,445 | 47,500 | 1,445 |
| 2006-06-07 | 1,580 | 1,588 | 1,515 | 1,516 | 55,700 | 1,516 |
| 2006-06-06 | 1,590 | 1,628 | 1,582 | 1,603 | 20,900 | 1,603 |
| 2006-06-05 | 1,621 | 1,645 | 1,597 | 1,605 | 28,800 | 1,605 |
| 2006-06-02 | 1,649 | 1,651 | 1,590 | 1,649 | 26,300 | 1,649 |
| 2006-06-01 | 1,700 | 1,700 | 1,625 | 1,633 | 57,900 | 1,633 |
| 2006-05-31 | 1,580 | 1,597 | 1,580 | 1,586 | 29,500 | 1,586 |
| 2006-05-30 | 1,650 | 1,673 | 1,640 | 1,640 | 15,600 | 1,640 |
| 2006-05-29 | 1,691 | 1,696 | 1,603 | 1,649 | 34,800 | 1,649 |
| 2006-05-26 | 1,694 | 1,710 | 1,665 | 1,689 | 51,200 | 1,689 |
| 2006-05-25 | 1,690 | 1,707 | 1,655 | 1,695 | 56,000 | 1,695 |
| 2006-05-24 | 1,660 | 1,700 | 1,650 | 1,671 | 121,800 | 1,671 |
| 2006-05-23 | 1,606 | 1,639 | 1,582 | 1,603 | 52,600 | 1,603 |
| 2006-05-22 | 1,681 | 1,681 | 1,594 | 1,608 | 40,500 | 1,608 |
| 2006-05-19 | 1,611 | 1,654 | 1,591 | 1,621 | 57,900 | 1,621 |
| 2006-05-18 | 1,580 | 1,690 | 1,570 | 1,654 | 48,600 | 1,654 |
| 2006-05-17 | 1,586 | 1,620 | 1,571 | 1,604 | 35,000 | 1,604 |
| 2006-05-16 | 1,630 | 1,645 | 1,580 | 1,580 | 32,000 | 1,580 |
| 2006-05-15 | 1,665 | 1,669 | 1,634 | 1,637 | 38,700 | 1,637 |
| 2006-05-12 | 1,650 | 1,690 | 1,604 | 1,667 | 57,600 | 1,667 |
| 2006-05-11 | 1,715 | 1,728 | 1,660 | 1,670 | 32,900 | 1,670 |
| 2006-05-10 | 1,754 | 1,754 | 1,710 | 1,715 | 55,300 | 1,715 |
| 2006-05-09 | 1,760 | 1,760 | 1,732 | 1,741 | 43,800 | 1,741 |
| 2006-05-08 | 1,755 | 1,772 | 1,745 | 1,753 | 32,300 | 1,753 |
| 2006-05-02 | 1,735 | 1,776 | 1,735 | 1,754 | 45,300 | 1,754 |
| 2006-05-01 | 1,752 | 1,763 | 1,729 | 1,750 | 30,600 | 1,750 |
| 2006-04-28 | 1,784 | 1,789 | 1,717 | 1,752 | 51,900 | 1,752 |
| 2006-04-27 | 1,770 | 1,794 | 1,751 | 1,783 | 62,000 | 1,783 |
| 2006-04-26 | 1,770 | 1,777 | 1,746 | 1,763 | 38,800 | 1,763 |
| 2006-04-25 | 1,740 | 1,749 | 1,724 | 1,745 | 26,500 | 1,745 |
| 2006-04-24 | 1,773 | 1,780 | 1,681 | 1,718 | 40,000 | 1,718 |
| 2006-04-21 | 1,770 | 1,790 | 1,764 | 1,773 | 42,700 | 1,773 |
| 2006-04-20 | 1,764 | 1,779 | 1,750 | 1,770 | 24,500 | 1,770 |
| 2006-04-19 | 1,760 | 1,776 | 1,760 | 1,762 | 18,200 | 1,762 |
| 2006-04-18 | 1,744 | 1,754 | 1,721 | 1,751 | 26,000 | 1,751 |
| 2006-04-17 | 1,753 | 1,762 | 1,725 | 1,730 | 27,900 | 1,730 |
| 2006-04-14 | 1,741 | 1,766 | 1,741 | 1,753 | 29,200 | 1,753 |
| 2006-04-13 | 1,779 | 1,785 | 1,750 | 1,754 | 24,900 | 1,754 |
| 2006-04-12 | 1,799 | 1,799 | 1,740 | 1,749 | 57,200 | 1,749 |
| 2006-04-11 | 1,825 | 1,834 | 1,781 | 1,804 | 72,200 | 1,804 |
| 2006-04-10 | 1,808 | 1,825 | 1,802 | 1,825 | 43,700 | 1,825 |
| 2006-04-07 | 1,794 | 1,808 | 1,784 | 1,808 | 87,000 | 1,808 |
| 2006-04-06 | 1,790 | 1,800 | 1,775 | 1,784 | 58,100 | 1,784 |
| 2006-04-05 | 1,766 | 1,790 | 1,766 | 1,772 | 50,400 | 1,772 |
| 2006-04-04 | 1,774 | 1,797 | 1,767 | 1,778 | 82,000 | 1,778 |
| 2006-04-03 | 1,753 | 1,773 | 1,745 | 1,765 | 36,700 | 1,765 |
| 2006-03-31 | 1,740 | 1,770 | 1,723 | 1,740 | 57,700 | 1,740 |
| 2006-03-30 | 1,774 | 1,774 | 1,740 | 1,746 | 38,900 | 1,746 |
| 2006-03-29 | 1,735 | 1,773 | 1,720 | 1,750 | 54,800 | 1,750 |
| 2006-03-28 | 1,740 | 1,743 | 1,724 | 1,736 | 33,200 | 1,736 |
| 2006-03-27 | 1,710 | 1,768 | 1,702 | 1,753 | 167,300 | 1,753 |
| 2006-03-24 | 1,709 | 1,710 | 1,693 | 1,699 | 30,200 | 1,699 |
| 2006-03-23 | 1,709 | 1,725 | 1,687 | 1,687 | 55,100 | 1,687 |
| 2006-03-22 | 1,706 | 1,730 | 1,688 | 1,709 | 58,500 | 1,709 |
| 2006-03-20 | 1,717 | 1,717 | 1,680 | 1,706 | 39,900 | 1,706 |
| 2006-03-17 | 1,705 | 1,706 | 1,650 | 1,693 | 50,400 | 1,693 |
| 2006-03-16 | 1,740 | 1,742 | 1,691 | 1,705 | 97,600 | 1,705 |
| 2006-03-15 | 1,719 | 1,738 | 1,688 | 1,719 | 95,800 | 1,719 |
| 2006-03-14 | 1,750 | 1,750 | 1,688 | 1,718 | 41,200 | 1,718 |
| 2006-03-13 | 1,710 | 1,739 | 1,692 | 1,739 | 49,800 | 1,739 |
| 2006-03-10 | 1,688 | 1,722 | 1,658 | 1,661 | 90,900 | 1,661 |
| 2006-03-09 | 1,631 | 1,678 | 1,630 | 1,677 | 61,500 | 1,677 |
| 2006-03-08 | 1,682 | 1,682 | 1,609 | 1,615 | 71,900 | 1,615 |
| 2006-03-07 | 1,621 | 1,687 | 1,605 | 1,660 | 142,600 | 1,660 |
| 2006-03-06 | 1,602 | 1,629 | 1,583 | 1,615 | 115,600 | 1,615 |
| 2006-03-03 | 1,600 | 1,630 | 1,564 | 1,591 | 139,500 | 1,591 |
| 2006-03-02 | 1,612 | 1,649 | 1,605 | 1,605 | 63,400 | 1,605 |
| 2006-03-01 | 1,679 | 1,679 | 1,634 | 1,642 | 39,100 | 1,642 |
| 2006-02-28 | 1,683 | 1,690 | 1,649 | 1,662 | 65,600 | 1,662 |
| 2006-02-27 | 1,722 | 1,743 | 1,680 | 1,682 | 95,000 | 1,682 |
| 2006-02-24 | 1,750 | 1,750 | 1,703 | 1,723 | 38,000 | 1,723 |
| 2006-02-23 | 1,667 | 1,760 | 1,667 | 1,735 | 86,700 | 1,735 |
| 2006-02-22 | 1,633 | 1,683 | 1,633 | 1,651 | 32,200 | 1,651 |
| 2006-02-21 | 1,550 | 1,641 | 1,550 | 1,633 | 39,400 | 1,633 |
| 2006-02-20 | 1,652 | 1,660 | 1,580 | 1,580 | 59,200 | 1,580 |
| 2006-02-17 | 1,705 | 1,721 | 1,651 | 1,676 | 77,100 | 1,676 |
| 2006-02-16 | 1,690 | 1,724 | 1,652 | 1,703 | 64,500 | 1,703 |
| 2006-02-15 | 1,744 | 1,744 | 1,686 | 1,726 | 243,300 | 1,726 |
| 2006-02-14 | 1,700 | 1,745 | 1,656 | 1,667 | 213,100 | 1,667 |
| 2006-02-13 | 1,853 | 1,855 | 1,758 | 1,761 | 105,900 | 1,761 |
| 2006-02-10 | 1,901 | 1,905 | 1,821 | 1,857 | 64,300 | 1,857 |
| 2006-02-09 | 1,906 | 1,925 | 1,875 | 1,905 | 50,800 | 1,905 |
| 2006-02-08 | 1,901 | 1,926 | 1,890 | 1,890 | 58,300 | 1,890 |
| 2006-02-07 | 1,914 | 1,948 | 1,905 | 1,923 | 83,600 | 1,923 |
| 2006-02-06 | 1,929 | 1,935 | 1,900 | 1,934 | 66,300 | 1,934 |
| 2006-02-03 | 1,868 | 1,920 | 1,838 | 1,908 | 76,400 | 1,908 |
| 2006-02-02 | 1,893 | 1,917 | 1,851 | 1,875 | 83,500 | 1,875 |
| 2006-02-01 | 1,881 | 1,919 | 1,881 | 1,889 | 44,700 | 1,889 |
| 2006-01-31 | 1,919 | 1,927 | 1,890 | 1,893 | 51,400 | 1,893 |
| 2006-01-30 | 1,955 | 1,958 | 1,915 | 1,921 | 50,900 | 1,921 |
| 2006-01-27 | 1,870 | 1,930 | 1,870 | 1,925 | 97,800 | 1,925 |
| 2006-01-26 | 1,880 | 1,880 | 1,841 | 1,870 | 92,600 | 1,870 |
| 2006-01-25 | 1,880 | 1,880 | 1,831 | 1,850 | 82,700 | 1,850 |
| 2006-01-24 | 1,852 | 1,899 | 1,852 | 1,881 | 54,700 | 1,881 |
| 2006-01-23 | 1,801 | 1,922 | 1,800 | 1,838 | 89,200 | 1,838 |
| 2006-01-20 | 1,921 | 1,950 | 1,904 | 1,921 | 104,000 | 1,921 |
| 2006-01-19 | 1,705 | 1,941 | 1,705 | 1,902 | 116,600 | 1,902 |
| 2006-01-18 | 1,880 | 1,880 | 1,700 | 1,766 | 144,200 | 1,766 |
| 2006-01-17 | 1,900 | 1,949 | 1,869 | 1,910 | 95,200 | 1,910 |
| 2006-01-16 | 1,958 | 1,965 | 1,913 | 1,915 | 115,200 | 1,915 |
| 2006-01-13 | 1,860 | 1,998 | 1,844 | 1,950 | 242,000 | 1,950 |
| 2006-01-12 | 1,859 | 1,865 | 1,834 | 1,860 | 162,100 | 1,860 |
| 2006-01-11 | 1,938 | 1,938 | 1,805 | 1,858 | 217,600 | 1,858 |
| 2006-01-10 | 1,924 | 1,945 | 1,901 | 1,914 | 203,500 | 1,914 |
| 2006-01-06 | 1,820 | 1,864 | 1,815 | 1,864 | 158,600 | 1,864 |
| 2006-01-05 | 1,800 | 1,828 | 1,796 | 1,815 | 144,200 | 1,815 |
| 2006-01-04 | 1,789 | 1,815 | 1,763 | 1,795 | 85,100 | 1,795 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
