6586 (株)マキタ 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 | 3,650 | 3,670 | 3,630 | 3,650 | 186,700 | 1,825 |
| 2006-12-28 | 3,600 | 3,660 | 3,600 | 3,640 | 747,900 | 1,820 |
| 2006-12-27 | 3,570 | 3,600 | 3,550 | 3,550 | 310,100 | 1,775 |
| 2006-12-26 | 3,480 | 3,550 | 3,480 | 3,550 | 337,700 | 1,775 |
| 2006-12-25 | 3,500 | 3,540 | 3,500 | 3,500 | 205,500 | 1,750 |
| 2006-12-22 | 3,550 | 3,570 | 3,480 | 3,500 | 337,600 | 1,750 |
| 2006-12-21 | 3,470 | 3,550 | 3,450 | 3,510 | 437,600 | 1,755 |
| 2006-12-20 | 3,470 | 3,500 | 3,460 | 3,470 | 689,900 | 1,735 |
| 2006-12-19 | 3,490 | 3,520 | 3,430 | 3,450 | 758,000 | 1,725 |
| 2006-12-18 | 3,490 | 3,500 | 3,430 | 3,490 | 678,900 | 1,745 |
| 2006-12-15 | 3,490 | 3,520 | 3,460 | 3,480 | 549,800 | 1,740 |
| 2006-12-14 | 3,410 | 3,450 | 3,380 | 3,450 | 609,100 | 1,725 |
| 2006-12-13 | 3,400 | 3,440 | 3,350 | 3,380 | 723,800 | 1,690 |
| 2006-12-12 | 3,360 | 3,450 | 3,360 | 3,390 | 898,900 | 1,695 |
| 2006-12-11 | 3,310 | 3,350 | 3,300 | 3,310 | 365,000 | 1,655 |
| 2006-12-08 | 3,300 | 3,320 | 3,280 | 3,280 | 525,600 | 1,640 |
| 2006-12-07 | 3,330 | 3,330 | 3,300 | 3,310 | 215,200 | 1,655 |
| 2006-12-06 | 3,340 | 3,350 | 3,300 | 3,330 | 357,300 | 1,665 |
| 2006-12-05 | 3,340 | 3,360 | 3,320 | 3,330 | 379,300 | 1,665 |
| 2006-12-04 | 3,400 | 3,410 | 3,350 | 3,400 | 585,400 | 1,700 |
| 2006-12-01 | 3,380 | 3,420 | 3,350 | 3,370 | 754,200 | 1,685 |
| 2006-11-30 | 3,330 | 3,350 | 3,280 | 3,340 | 520,800 | 1,670 |
| 2006-11-29 | 3,280 | 3,340 | 3,260 | 3,340 | 583,500 | 1,670 |
| 2006-11-28 | 3,200 | 3,280 | 3,150 | 3,260 | 670,600 | 1,630 |
| 2006-11-27 | 3,200 | 3,260 | 3,180 | 3,240 | 657,900 | 1,620 |
| 2006-11-24 | 3,220 | 3,250 | 3,200 | 3,240 | 401,400 | 1,620 |
| 2006-11-22 | 3,170 | 3,250 | 3,140 | 3,250 | 425,500 | 1,625 |
| 2006-11-21 | 3,170 | 3,200 | 3,110 | 3,190 | 581,300 | 1,595 |
| 2006-11-20 | 3,160 | 3,180 | 3,110 | 3,170 | 744,700 | 1,585 |
| 2006-11-17 | 3,250 | 3,260 | 3,210 | 3,230 | 670,200 | 1,615 |
| 2006-11-16 | 3,280 | 3,330 | 3,250 | 3,270 | 320,600 | 1,635 |
| 2006-11-15 | 3,290 | 3,310 | 3,250 | 3,310 | 448,300 | 1,655 |
| 2006-11-14 | 3,320 | 3,330 | 3,260 | 3,270 | 737,000 | 1,635 |
| 2006-11-13 | 3,280 | 3,290 | 3,220 | 3,240 | 616,600 | 1,620 |
| 2006-11-10 | 3,330 | 3,350 | 3,260 | 3,270 | 891,000 | 1,635 |
| 2006-11-09 | 3,390 | 3,390 | 3,340 | 3,360 | 513,000 | 1,680 |
| 2006-11-08 | 3,400 | 3,440 | 3,360 | 3,390 | 890,400 | 1,695 |
| 2006-11-07 | 3,420 | 3,430 | 3,360 | 3,390 | 503,800 | 1,695 |
| 2006-11-06 | 3,350 | 3,430 | 3,350 | 3,420 | 698,000 | 1,710 |
| 2006-11-02 | 3,460 | 3,490 | 3,380 | 3,450 | 688,100 | 1,725 |
| 2006-11-01 | 3,460 | 3,520 | 3,410 | 3,510 | 555,600 | 1,755 |
| 2006-10-31 | 3,430 | 3,570 | 3,410 | 3,480 | 763,500 | 1,740 |
| 2006-10-30 | 3,480 | 3,520 | 3,400 | 3,420 | 656,700 | 1,710 |
| 2006-10-27 | 3,650 | 3,650 | 3,530 | 3,530 | 569,300 | 1,765 |
| 2006-10-26 | 3,530 | 3,610 | 3,480 | 3,610 | 721,300 | 1,805 |
| 2006-10-25 | 3,610 | 3,620 | 3,550 | 3,560 | 668,200 | 1,780 |
| 2006-10-24 | 3,660 | 3,680 | 3,590 | 3,590 | 877,700 | 1,795 |
| 2006-10-23 | 3,660 | 3,670 | 3,600 | 3,650 | 537,500 | 1,825 |
| 2006-10-20 | 3,660 | 3,700 | 3,640 | 3,690 | 345,100 | 1,845 |
| 2006-10-19 | 3,710 | 3,710 | 3,640 | 3,660 | 569,300 | 1,830 |
| 2006-10-18 | 3,610 | 3,730 | 3,610 | 3,710 | 534,100 | 1,855 |
| 2006-10-17 | 3,660 | 3,690 | 3,630 | 3,660 | 272,500 | 1,830 |
| 2006-10-16 | 3,700 | 3,710 | 3,660 | 3,670 | 553,400 | 1,835 |
| 2006-10-13 | 3,660 | 3,710 | 3,650 | 3,670 | 681,600 | 1,835 |
| 2006-10-12 | 3,600 | 3,650 | 3,590 | 3,610 | 485,800 | 1,805 |
| 2006-10-11 | 3,680 | 3,700 | 3,590 | 3,590 | 409,800 | 1,795 |
| 2006-10-10 | 3,650 | 3,710 | 3,630 | 3,650 | 620,800 | 1,825 |
| 2006-10-06 | 3,650 | 3,720 | 3,620 | 3,700 | 968,300 | 1,850 |
| 2006-10-05 | 3,610 | 3,720 | 3,590 | 3,690 | 908,500 | 1,845 |
| 2006-10-04 | 3,600 | 3,650 | 3,460 | 3,540 | 1,091,800 | 1,770 |
| 2006-10-03 | 3,580 | 3,640 | 3,550 | 3,610 | 882,800 | 1,805 |
| 2006-10-02 | 3,520 | 3,690 | 3,520 | 3,640 | 1,190,100 | 1,820 |
| 2006-09-29 | 3,470 | 3,500 | 3,440 | 3,470 | 628,100 | 1,735 |
| 2006-09-28 | 3,440 | 3,540 | 3,430 | 3,520 | 863,300 | 1,760 |
| 2006-09-27 | 3,360 | 3,430 | 3,360 | 3,430 | 870,000 | 1,715 |
| 2006-09-26 | 3,240 | 3,360 | 3,240 | 3,260 | 400,700 | 1,630 |
| 2006-09-25 | 3,290 | 3,310 | 3,210 | 3,280 | 575,000 | 1,640 |
| 2006-09-22 | 3,320 | 3,340 | 3,260 | 3,300 | 478,800 | 1,650 |
| 2006-09-21 | 3,310 | 3,340 | 3,280 | 3,310 | 351,900 | 1,655 |
| 2006-09-20 | 3,360 | 3,370 | 3,290 | 3,300 | 604,000 | 1,650 |
| 2006-09-19 | 3,370 | 3,450 | 3,360 | 3,380 | 374,200 | 1,690 |
| 2006-09-15 | 3,370 | 3,410 | 3,330 | 3,340 | 531,500 | 1,670 |
| 2006-09-14 | 3,370 | 3,380 | 3,320 | 3,370 | 484,900 | 1,685 |
| 2006-09-13 | 3,410 | 3,440 | 3,320 | 3,320 | 811,200 | 1,660 |
| 2006-09-12 | 3,390 | 3,390 | 3,250 | 3,280 | 804,900 | 1,640 |
| 2006-09-11 | 3,420 | 3,430 | 3,380 | 3,380 | 377,100 | 1,690 |
| 2006-09-08 | 3,410 | 3,450 | 3,410 | 3,440 | 523,700 | 1,720 |
| 2006-09-07 | 3,480 | 3,490 | 3,410 | 3,410 | 517,000 | 1,705 |
| 2006-09-06 | 3,540 | 3,570 | 3,510 | 3,520 | 280,600 | 1,760 |
| 2006-09-05 | 3,580 | 3,600 | 3,540 | 3,560 | 425,600 | 1,780 |
| 2006-09-04 | 3,560 | 3,580 | 3,540 | 3,550 | 456,900 | 1,775 |
| 2006-09-01 | 3,470 | 3,530 | 3,440 | 3,520 | 723,200 | 1,760 |
| 2006-08-31 | 3,420 | 3,470 | 3,410 | 3,450 | 646,600 | 1,725 |
| 2006-08-30 | 3,440 | 3,460 | 3,400 | 3,410 | 376,600 | 1,705 |
| 2006-08-29 | 3,500 | 3,500 | 3,440 | 3,470 | 624,600 | 1,735 |
| 2006-08-28 | 3,460 | 3,460 | 3,390 | 3,410 | 569,700 | 1,705 |
| 2006-08-25 | 3,450 | 3,470 | 3,400 | 3,460 | 972,800 | 1,730 |
| 2006-08-24 | 3,490 | 3,490 | 3,410 | 3,440 | 965,900 | 1,720 |
| 2006-08-23 | 3,510 | 3,560 | 3,470 | 3,490 | 728,000 | 1,745 |
| 2006-08-22 | 3,440 | 3,470 | 3,380 | 3,460 | 1,497,600 | 1,730 |
| 2006-08-21 | 3,540 | 3,550 | 3,430 | 3,450 | 934,100 | 1,725 |
| 2006-08-18 | 3,610 | 3,620 | 3,530 | 3,560 | 1,133,300 | 1,780 |
| 2006-08-17 | 3,700 | 3,730 | 3,620 | 3,630 | 585,500 | 1,815 |
| 2006-08-16 | 3,640 | 3,700 | 3,640 | 3,700 | 410,200 | 1,850 |
| 2006-08-15 | 3,600 | 3,620 | 3,570 | 3,620 | 537,000 | 1,810 |
| 2006-08-14 | 3,600 | 3,660 | 3,550 | 3,620 | 473,700 | 1,810 |
| 2006-08-11 | 3,570 | 3,630 | 3,560 | 3,590 | 371,300 | 1,795 |
| 2006-08-10 | 3,630 | 3,650 | 3,560 | 3,600 | 603,500 | 1,800 |
| 2006-08-09 | 3,570 | 3,630 | 3,480 | 3,630 | 496,400 | 1,815 |
| 2006-08-08 | 3,530 | 3,590 | 3,510 | 3,580 | 260,900 | 1,790 |
| 2006-08-07 | 3,620 | 3,620 | 3,500 | 3,510 | 324,900 | 1,755 |
| 2006-08-04 | 3,630 | 3,670 | 3,580 | 3,610 | 285,500 | 1,805 |
| 2006-08-03 | 3,640 | 3,680 | 3,590 | 3,630 | 375,800 | 1,815 |
| 2006-08-02 | 3,630 | 3,660 | 3,610 | 3,640 | 494,800 | 1,820 |
| 2006-08-01 | 3,660 | 3,720 | 3,650 | 3,670 | 768,100 | 1,835 |
| 2006-07-31 | 3,740 | 3,800 | 3,730 | 3,760 | 668,500 | 1,880 |
| 2006-07-28 | 3,580 | 3,730 | 3,560 | 3,720 | 651,500 | 1,860 |
| 2006-07-27 | 3,610 | 3,620 | 3,530 | 3,610 | 655,800 | 1,805 |
| 2006-07-26 | 3,620 | 3,680 | 3,610 | 3,610 | 418,200 | 1,805 |
| 2006-07-25 | 3,660 | 3,680 | 3,600 | 3,620 | 376,800 | 1,810 |
| 2006-07-24 | 3,540 | 3,610 | 3,460 | 3,560 | 530,800 | 1,780 |
| 2006-07-21 | 3,660 | 3,660 | 3,590 | 3,610 | 445,600 | 1,805 |
| 2006-07-20 | 3,600 | 3,650 | 3,570 | 3,650 | 645,800 | 1,825 |
| 2006-07-19 | 3,510 | 3,590 | 3,500 | 3,540 | 823,400 | 1,770 |
| 2006-07-18 | 3,560 | 3,600 | 3,470 | 3,470 | 567,700 | 1,735 |
| 2006-07-14 | 3,600 | 3,630 | 3,510 | 3,590 | 557,700 | 1,795 |
| 2006-07-13 | 3,590 | 3,620 | 3,510 | 3,580 | 560,600 | 1,790 |
| 2006-07-12 | 3,650 | 3,660 | 3,550 | 3,620 | 1,001,500 | 1,810 |
| 2006-07-11 | 3,750 | 3,770 | 3,670 | 3,710 | 566,100 | 1,855 |
| 2006-07-10 | 3,680 | 3,830 | 3,640 | 3,790 | 925,000 | 1,895 |
| 2006-07-07 | 3,680 | 3,760 | 3,650 | 3,720 | 1,021,800 | 1,860 |
| 2006-07-06 | 3,600 | 3,640 | 3,590 | 3,630 | 584,300 | 1,815 |
| 2006-07-05 | 3,620 | 3,670 | 3,610 | 3,610 | 247,500 | 1,805 |
| 2006-07-04 | 3,680 | 3,690 | 3,640 | 3,690 | 447,200 | 1,845 |
| 2006-07-03 | 3,630 | 3,670 | 3,620 | 3,640 | 441,700 | 1,820 |
| 2006-06-30 | 3,650 | 3,650 | 3,570 | 3,620 | 557,300 | 1,810 |
| 2006-06-29 | 3,570 | 3,580 | 3,550 | 3,580 | 884,100 | 1,790 |
| 2006-06-28 | 3,590 | 3,600 | 3,440 | 3,480 | 1,488,000 | 1,740 |
| 2006-06-27 | 3,600 | 3,670 | 3,440 | 3,540 | 1,864,400 | 1,770 |
| 2006-06-26 | 3,410 | 3,470 | 3,390 | 3,450 | 668,500 | 1,725 |
| 2006-06-23 | 3,360 | 3,360 | 3,270 | 3,360 | 281,900 | 1,680 |
| 2006-06-22 | 3,250 | 3,370 | 3,230 | 3,360 | 919,100 | 1,680 |
| 2006-06-21 | 3,230 | 3,230 | 3,090 | 3,200 | 1,034,800 | 1,600 |
| 2006-06-20 | 3,240 | 3,270 | 3,170 | 3,240 | 1,136,700 | 1,620 |
| 2006-06-19 | 3,390 | 3,400 | 3,250 | 3,260 | 662,000 | 1,630 |
| 2006-06-16 | 3,360 | 3,430 | 3,320 | 3,400 | 766,300 | 1,700 |
| 2006-06-15 | 3,360 | 3,360 | 3,210 | 3,260 | 1,224,600 | 1,630 |
| 2006-06-14 | 3,000 | 3,160 | 2,995 | 3,160 | 723,800 | 1,580 |
| 2006-06-13 | 3,110 | 3,140 | 3,030 | 3,050 | 693,600 | 1,525 |
| 2006-06-12 | 3,130 | 3,160 | 3,100 | 3,120 | 906,700 | 1,560 |
| 2006-06-09 | 3,200 | 3,320 | 3,120 | 3,230 | 1,328,400 | 1,615 |
| 2006-06-08 | 3,190 | 3,220 | 3,140 | 3,180 | 1,011,400 | 1,590 |
| 2006-06-07 | 3,350 | 3,410 | 3,200 | 3,230 | 1,372,900 | 1,615 |
| 2006-06-06 | 3,500 | 3,500 | 3,400 | 3,450 | 688,400 | 1,725 |
| 2006-06-05 | 3,530 | 3,540 | 3,470 | 3,500 | 439,900 | 1,750 |
| 2006-06-02 | 3,580 | 3,580 | 3,410 | 3,540 | 794,100 | 1,770 |
| 2006-06-01 | 3,550 | 3,660 | 3,540 | 3,570 | 1,167,300 | 1,785 |
| 2006-05-31 | 3,440 | 3,510 | 3,350 | 3,470 | 1,316,100 | 1,735 |
| 2006-05-30 | 3,500 | 3,540 | 3,450 | 3,470 | 350,100 | 1,735 |
| 2006-05-29 | 3,520 | 3,560 | 3,480 | 3,480 | 251,700 | 1,740 |
| 2006-05-26 | 3,440 | 3,520 | 3,430 | 3,470 | 378,900 | 1,735 |
| 2006-05-25 | 3,460 | 3,460 | 3,350 | 3,410 | 497,900 | 1,705 |
| 2006-05-24 | 3,350 | 3,440 | 3,320 | 3,420 | 811,700 | 1,710 |
| 2006-05-23 | 3,400 | 3,400 | 3,300 | 3,320 | 632,100 | 1,660 |
| 2006-05-22 | 3,510 | 3,580 | 3,440 | 3,450 | 618,600 | 1,725 |
| 2006-05-19 | 3,430 | 3,530 | 3,320 | 3,500 | 968,800 | 1,750 |
| 2006-05-18 | 3,290 | 3,490 | 3,260 | 3,460 | 947,300 | 1,730 |
| 2006-05-17 | 3,530 | 3,610 | 3,460 | 3,540 | 846,900 | 1,770 |
| 2006-05-16 | 3,670 | 3,710 | 3,560 | 3,560 | 457,500 | 1,780 |
| 2006-05-15 | 3,610 | 3,690 | 3,600 | 3,650 | 651,900 | 1,825 |
| 2006-05-12 | 3,740 | 3,760 | 3,670 | 3,730 | 595,000 | 1,865 |
| 2006-05-11 | 3,760 | 3,830 | 3,730 | 3,790 | 969,000 | 1,895 |
| 2006-05-10 | 3,690 | 3,780 | 3,670 | 3,770 | 1,426,100 | 1,885 |
| 2006-05-09 | 3,640 | 3,670 | 3,610 | 3,640 | 663,100 | 1,820 |
| 2006-05-08 | 3,650 | 3,730 | 3,560 | 3,620 | 1,176,200 | 1,810 |
| 2006-05-02 | 3,490 | 3,670 | 3,470 | 3,640 | 1,313,000 | 1,820 |
| 2006-05-01 | 3,400 | 3,450 | 3,360 | 3,430 | 696,100 | 1,715 |
| 2006-04-28 | 3,390 | 3,400 | 3,290 | 3,380 | 623,100 | 1,690 |
| 2006-04-27 | 3,370 | 3,410 | 3,340 | 3,370 | 554,100 | 1,685 |
| 2006-04-26 | 3,390 | 3,420 | 3,380 | 3,380 | 395,000 | 1,690 |
| 2006-04-25 | 3,460 | 3,470 | 3,340 | 3,400 | 578,000 | 1,700 |
| 2006-04-24 | 3,540 | 3,540 | 3,470 | 3,500 | 366,400 | 1,750 |
| 2006-04-21 | 3,530 | 3,570 | 3,500 | 3,570 | 319,800 | 1,785 |
| 2006-04-20 | 3,540 | 3,550 | 3,500 | 3,530 | 264,800 | 1,765 |
| 2006-04-19 | 3,580 | 3,620 | 3,520 | 3,520 | 253,300 | 1,760 |
| 2006-04-18 | 3,490 | 3,570 | 3,460 | 3,550 | 341,300 | 1,775 |
| 2006-04-17 | 3,580 | 3,590 | 3,480 | 3,510 | 209,600 | 1,755 |
| 2006-04-14 | 3,590 | 3,590 | 3,560 | 3,570 | 208,300 | 1,785 |
| 2006-04-13 | 3,570 | 3,590 | 3,540 | 3,560 | 412,600 | 1,780 |
| 2006-04-12 | 3,630 | 3,670 | 3,520 | 3,520 | 476,000 | 1,760 |
| 2006-04-11 | 3,690 | 3,690 | 3,630 | 3,670 | 215,100 | 1,835 |
| 2006-04-10 | 3,680 | 3,720 | 3,670 | 3,680 | 332,900 | 1,840 |
| 2006-04-07 | 3,690 | 3,690 | 3,670 | 3,690 | 227,000 | 1,845 |
| 2006-04-06 | 3,650 | 3,680 | 3,620 | 3,660 | 235,700 | 1,830 |
| 2006-04-05 | 3,680 | 3,680 | 3,600 | 3,610 | 174,800 | 1,805 |
| 2006-04-04 | 3,680 | 3,710 | 3,640 | 3,650 | 307,700 | 1,825 |
| 2006-04-03 | 3,600 | 3,690 | 3,600 | 3,650 | 463,600 | 1,825 |
| 2006-03-31 | 3,620 | 3,650 | 3,590 | 3,630 | 340,100 | 1,815 |
| 2006-03-30 | 3,670 | 3,690 | 3,580 | 3,600 | 477,200 | 1,800 |
| 2006-03-29 | 3,560 | 3,650 | 3,540 | 3,630 | 327,400 | 1,815 |
| 2006-03-28 | 3,570 | 3,610 | 3,530 | 3,600 | 405,400 | 1,800 |
| 2006-03-27 | 3,570 | 3,610 | 3,560 | 3,600 | 465,900 | 1,800 |
| 2006-03-24 | 3,650 | 3,670 | 3,560 | 3,580 | 349,700 | 1,790 |
| 2006-03-23 | 3,590 | 3,660 | 3,590 | 3,640 | 721,300 | 1,820 |
| 2006-03-22 | 3,600 | 3,600 | 3,550 | 3,590 | 445,700 | 1,795 |
| 2006-03-20 | 3,580 | 3,600 | 3,540 | 3,600 | 368,400 | 1,800 |
| 2006-03-17 | 3,550 | 3,570 | 3,500 | 3,540 | 394,000 | 1,770 |
| 2006-03-16 | 3,560 | 3,600 | 3,470 | 3,510 | 873,200 | 1,755 |
| 2006-03-15 | 3,530 | 3,620 | 3,520 | 3,610 | 1,111,300 | 1,805 |
| 2006-03-14 | 3,500 | 3,500 | 3,430 | 3,480 | 340,500 | 1,740 |
| 2006-03-13 | 3,490 | 3,570 | 3,450 | 3,500 | 710,900 | 1,750 |
| 2006-03-10 | 3,500 | 3,580 | 3,460 | 3,530 | 1,502,500 | 1,765 |
| 2006-03-09 | 3,280 | 3,460 | 3,240 | 3,450 | 973,300 | 1,725 |
| 2006-03-08 | 3,390 | 3,480 | 3,270 | 3,270 | 877,900 | 1,635 |
| 2006-03-07 | 3,360 | 3,410 | 3,330 | 3,350 | 599,700 | 1,675 |
| 2006-03-06 | 3,260 | 3,340 | 3,180 | 3,280 | 617,500 | 1,640 |
| 2006-03-03 | 3,340 | 3,350 | 3,290 | 3,300 | 477,300 | 1,650 |
| 2006-03-02 | 3,380 | 3,420 | 3,300 | 3,330 | 807,400 | 1,665 |
| 2006-03-01 | 3,390 | 3,430 | 3,300 | 3,320 | 683,600 | 1,660 |
| 2006-02-28 | 3,500 | 3,500 | 3,370 | 3,400 | 699,200 | 1,700 |
| 2006-02-27 | 3,380 | 3,500 | 3,360 | 3,500 | 792,500 | 1,750 |
| 2006-02-24 | 3,290 | 3,360 | 3,290 | 3,310 | 599,000 | 1,655 |
| 2006-02-23 | 3,470 | 3,470 | 3,330 | 3,380 | 600,400 | 1,690 |
| 2006-02-22 | 3,290 | 3,430 | 3,270 | 3,380 | 608,900 | 1,690 |
| 2006-02-21 | 3,210 | 3,310 | 3,200 | 3,310 | 455,500 | 1,655 |
| 2006-02-20 | 3,300 | 3,360 | 3,150 | 3,170 | 519,300 | 1,585 |
| 2006-02-17 | 3,340 | 3,460 | 3,300 | 3,390 | 760,900 | 1,695 |
| 2006-02-16 | 3,440 | 3,440 | 3,310 | 3,360 | 912,100 | 1,680 |
| 2006-02-15 | 3,540 | 3,560 | 3,400 | 3,410 | 491,000 | 1,705 |
| 2006-02-14 | 3,400 | 3,460 | 3,310 | 3,410 | 654,700 | 1,705 |
| 2006-02-13 | 3,580 | 3,580 | 3,410 | 3,420 | 616,900 | 1,710 |
| 2006-02-10 | 3,560 | 3,630 | 3,440 | 3,530 | 761,700 | 1,765 |
| 2006-02-09 | 3,590 | 3,620 | 3,490 | 3,510 | 960,700 | 1,755 |
| 2006-02-08 | 3,640 | 3,660 | 3,550 | 3,600 | 1,275,500 | 1,800 |
| 2006-02-07 | 3,770 | 3,820 | 3,690 | 3,740 | 1,787,000 | 1,870 |
| 2006-02-06 | 3,480 | 3,480 | 3,460 | 3,470 | 433,500 | 1,735 |
| 2006-02-03 | 3,390 | 3,510 | 3,380 | 3,490 | 758,900 | 1,745 |
| 2006-02-02 | 3,510 | 3,540 | 3,410 | 3,420 | 859,400 | 1,710 |
| 2006-02-01 | 3,420 | 3,590 | 3,410 | 3,460 | 1,664,700 | 1,730 |
| 2006-01-31 | 3,370 | 3,420 | 3,320 | 3,410 | 1,110,700 | 1,705 |
| 2006-01-30 | 3,240 | 3,380 | 3,220 | 3,360 | 1,595,400 | 1,680 |
| 2006-01-27 | 3,100 | 3,170 | 3,070 | 3,140 | 692,300 | 1,570 |
| 2006-01-26 | 2,980 | 3,100 | 2,975 | 3,080 | 772,300 | 1,540 |
| 2006-01-25 | 3,100 | 3,130 | 3,030 | 3,050 | 658,800 | 1,525 |
| 2006-01-24 | 2,990 | 3,030 | 2,940 | 3,020 | 503,300 | 1,510 |
| 2006-01-23 | 2,945 | 3,010 | 2,930 | 2,955 | 401,300 | 1,477.50 |
| 2006-01-20 | 2,925 | 3,000 | 2,910 | 2,965 | 797,900 | 1,482.50 |
| 2006-01-19 | 2,865 | 2,950 | 2,860 | 2,900 | 837,500 | 1,450 |
| 2006-01-18 | 3,070 | 3,100 | 2,830 | 2,945 | 567,500 | 1,472.50 |
| 2006-01-17 | 3,040 | 3,150 | 3,000 | 3,060 | 697,900 | 1,530 |
| 2006-01-16 | 3,020 | 3,070 | 3,010 | 3,040 | 552,500 | 1,520 |
| 2006-01-13 | 3,160 | 3,160 | 3,070 | 3,070 | 551,700 | 1,535 |
| 2006-01-12 | 3,180 | 3,180 | 3,130 | 3,160 | 455,900 | 1,580 |
| 2006-01-11 | 3,100 | 3,190 | 3,060 | 3,190 | 1,114,500 | 1,595 |
| 2006-01-10 | 3,190 | 3,190 | 3,140 | 3,170 | 1,021,600 | 1,585 |
| 2006-01-06 | 3,050 | 3,200 | 3,020 | 3,180 | 2,018,400 | 1,590 |
| 2006-01-05 | 2,940 | 3,010 | 2,915 | 3,000 | 1,032,200 | 1,500 |
| 2006-01-04 | 2,940 | 2,945 | 2,905 | 2,905 | 216,500 | 1,452.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
