6592 マブチモーター(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 | 7,040 | 7,110 | 7,040 | 7,080 | 37,200 | 1,770 |
| 2006-12-28 | 7,150 | 7,150 | 7,100 | 7,130 | 53,800 | 1,782.50 |
| 2006-12-27 | 7,150 | 7,170 | 7,110 | 7,150 | 37,600 | 1,787.50 |
| 2006-12-26 | 7,100 | 7,170 | 7,100 | 7,160 | 40,200 | 1,790 |
| 2006-12-25 | 7,220 | 7,240 | 7,180 | 7,190 | 56,400 | 1,797.50 |
| 2006-12-22 | 7,140 | 7,230 | 7,110 | 7,210 | 61,700 | 1,802.50 |
| 2006-12-21 | 7,180 | 7,220 | 7,160 | 7,170 | 74,900 | 1,792.50 |
| 2006-12-20 | 7,180 | 7,240 | 7,090 | 7,180 | 88,900 | 1,795 |
| 2006-12-19 | 7,230 | 7,230 | 7,140 | 7,160 | 68,400 | 1,790 |
| 2006-12-18 | 7,190 | 7,290 | 7,150 | 7,240 | 147,600 | 1,810 |
| 2006-12-15 | 7,200 | 7,220 | 7,130 | 7,130 | 125,100 | 1,782.50 |
| 2006-12-14 | 7,130 | 7,250 | 7,130 | 7,230 | 105,900 | 1,807.50 |
| 2006-12-13 | 7,090 | 7,180 | 7,040 | 7,120 | 105,200 | 1,780 |
| 2006-12-12 | 7,090 | 7,100 | 7,040 | 7,070 | 90,500 | 1,767.50 |
| 2006-12-11 | 7,030 | 7,090 | 7,020 | 7,040 | 89,800 | 1,760 |
| 2006-12-08 | 7,020 | 7,110 | 6,980 | 7,020 | 242,100 | 1,755 |
| 2006-12-07 | 6,940 | 6,970 | 6,900 | 6,950 | 68,300 | 1,737.50 |
| 2006-12-06 | 6,850 | 6,960 | 6,830 | 6,950 | 97,200 | 1,737.50 |
| 2006-12-05 | 6,960 | 6,960 | 6,820 | 6,830 | 99,200 | 1,707.50 |
| 2006-12-04 | 6,940 | 6,940 | 6,790 | 6,870 | 95,800 | 1,717.50 |
| 2006-12-01 | 6,800 | 6,890 | 6,790 | 6,860 | 92,000 | 1,715 |
| 2006-11-30 | 6,750 | 6,830 | 6,710 | 6,810 | 176,700 | 1,702.50 |
| 2006-11-29 | 6,680 | 6,800 | 6,670 | 6,750 | 225,200 | 1,687.50 |
| 2006-11-28 | 6,670 | 6,690 | 6,610 | 6,660 | 133,900 | 1,665 |
| 2006-11-27 | 6,680 | 6,700 | 6,660 | 6,690 | 208,700 | 1,672.50 |
| 2006-11-24 | 6,780 | 6,780 | 6,690 | 6,720 | 87,600 | 1,680 |
| 2006-11-22 | 6,730 | 6,800 | 6,690 | 6,770 | 106,400 | 1,692.50 |
| 2006-11-21 | 6,770 | 6,810 | 6,730 | 6,760 | 84,700 | 1,690 |
| 2006-11-20 | 6,910 | 6,910 | 6,770 | 6,780 | 118,900 | 1,695 |
| 2006-11-17 | 6,950 | 7,010 | 6,910 | 6,930 | 69,600 | 1,732.50 |
| 2006-11-16 | 6,940 | 7,030 | 6,930 | 6,940 | 72,200 | 1,735 |
| 2006-11-15 | 7,020 | 7,090 | 6,910 | 6,930 | 218,900 | 1,732.50 |
| 2006-11-14 | 6,970 | 7,090 | 6,970 | 7,000 | 187,700 | 1,750 |
| 2006-11-13 | 7,080 | 7,180 | 6,950 | 6,950 | 183,500 | 1,737.50 |
| 2006-11-10 | 7,030 | 7,130 | 6,970 | 7,060 | 201,600 | 1,765 |
| 2006-11-09 | 7,090 | 7,090 | 6,960 | 7,060 | 228,300 | 1,765 |
| 2006-11-08 | 7,090 | 7,200 | 7,070 | 7,110 | 738,300 | 1,777.50 |
| 2006-11-07 | 6,870 | 6,970 | 6,830 | 6,890 | 480,900 | 1,722.50 |
| 2006-11-06 | 6,700 | 6,830 | 6,640 | 6,770 | 205,900 | 1,692.50 |
| 2006-11-02 | 6,690 | 6,730 | 6,640 | 6,670 | 172,000 | 1,667.50 |
| 2006-11-01 | 6,790 | 6,790 | 6,690 | 6,740 | 210,300 | 1,685 |
| 2006-10-31 | 6,770 | 6,840 | 6,730 | 6,820 | 203,600 | 1,705 |
| 2006-10-30 | 6,840 | 6,840 | 6,730 | 6,750 | 150,100 | 1,687.50 |
| 2006-10-27 | 6,800 | 6,810 | 6,720 | 6,770 | 185,500 | 1,692.50 |
| 2006-10-26 | 6,860 | 6,890 | 6,810 | 6,880 | 90,400 | 1,720 |
| 2006-10-25 | 6,880 | 6,910 | 6,830 | 6,860 | 129,700 | 1,715 |
| 2006-10-24 | 6,960 | 6,990 | 6,900 | 6,960 | 200,600 | 1,740 |
| 2006-10-23 | 6,940 | 7,010 | 6,920 | 6,960 | 110,900 | 1,740 |
| 2006-10-20 | 6,980 | 7,020 | 6,920 | 6,960 | 115,100 | 1,740 |
| 2006-10-19 | 7,060 | 7,060 | 6,960 | 6,990 | 106,900 | 1,747.50 |
| 2006-10-18 | 7,100 | 7,100 | 6,960 | 7,040 | 138,500 | 1,760 |
| 2006-10-17 | 7,150 | 7,170 | 7,030 | 7,040 | 128,600 | 1,760 |
| 2006-10-16 | 7,110 | 7,150 | 7,090 | 7,140 | 54,600 | 1,785 |
| 2006-10-13 | 7,050 | 7,130 | 7,030 | 7,100 | 150,700 | 1,775 |
| 2006-10-12 | 7,070 | 7,080 | 7,010 | 7,040 | 92,200 | 1,760 |
| 2006-10-11 | 7,200 | 7,200 | 7,060 | 7,070 | 97,700 | 1,767.50 |
| 2006-10-10 | 7,170 | 7,250 | 7,130 | 7,180 | 84,700 | 1,795 |
| 2006-10-06 | 7,200 | 7,240 | 7,140 | 7,160 | 92,000 | 1,790 |
| 2006-10-05 | 7,220 | 7,320 | 7,210 | 7,300 | 121,900 | 1,825 |
| 2006-10-04 | 7,210 | 7,260 | 7,140 | 7,170 | 118,400 | 1,792.50 |
| 2006-10-03 | 7,260 | 7,260 | 7,180 | 7,200 | 113,700 | 1,800 |
| 2006-10-02 | 7,220 | 7,270 | 7,210 | 7,240 | 107,500 | 1,810 |
| 2006-09-29 | 7,200 | 7,250 | 7,170 | 7,220 | 129,500 | 1,805 |
| 2006-09-28 | 7,230 | 7,250 | 7,150 | 7,190 | 105,900 | 1,797.50 |
| 2006-09-27 | 7,120 | 7,220 | 7,120 | 7,220 | 110,700 | 1,805 |
| 2006-09-26 | 7,160 | 7,210 | 7,050 | 7,100 | 142,600 | 1,775 |
| 2006-09-25 | 7,220 | 7,260 | 7,090 | 7,240 | 190,000 | 1,810 |
| 2006-09-22 | 7,190 | 7,300 | 7,180 | 7,210 | 153,900 | 1,802.50 |
| 2006-09-21 | 7,230 | 7,300 | 7,190 | 7,290 | 226,100 | 1,822.50 |
| 2006-09-20 | 7,160 | 7,220 | 7,110 | 7,140 | 177,100 | 1,785 |
| 2006-09-19 | 7,190 | 7,300 | 7,150 | 7,160 | 131,900 | 1,790 |
| 2006-09-15 | 7,220 | 7,240 | 7,110 | 7,180 | 250,800 | 1,795 |
| 2006-09-14 | 7,230 | 7,250 | 7,190 | 7,230 | 181,600 | 1,807.50 |
| 2006-09-13 | 7,270 | 7,300 | 7,250 | 7,250 | 129,000 | 1,812.50 |
| 2006-09-12 | 7,300 | 7,300 | 7,210 | 7,240 | 108,100 | 1,810 |
| 2006-09-11 | 7,370 | 7,370 | 7,200 | 7,200 | 125,400 | 1,800 |
| 2006-09-08 | 7,300 | 7,390 | 7,280 | 7,300 | 181,100 | 1,825 |
| 2006-09-07 | 7,350 | 7,410 | 7,250 | 7,260 | 194,500 | 1,815 |
| 2006-09-06 | 7,480 | 7,520 | 7,440 | 7,440 | 125,500 | 1,860 |
| 2006-09-05 | 7,550 | 7,590 | 7,480 | 7,540 | 229,700 | 1,885 |
| 2006-09-04 | 7,450 | 7,520 | 7,430 | 7,480 | 139,000 | 1,870 |
| 2006-09-01 | 7,450 | 7,500 | 7,330 | 7,430 | 197,700 | 1,857.50 |
| 2006-08-31 | 7,280 | 7,600 | 7,260 | 7,470 | 358,900 | 1,867.50 |
| 2006-08-30 | 7,200 | 7,370 | 7,190 | 7,230 | 223,200 | 1,807.50 |
| 2006-08-29 | 7,300 | 7,330 | 7,170 | 7,200 | 311,600 | 1,800 |
| 2006-08-28 | 7,390 | 7,410 | 7,290 | 7,290 | 157,500 | 1,822.50 |
| 2006-08-25 | 7,320 | 7,450 | 7,270 | 7,320 | 204,200 | 1,830 |
| 2006-08-24 | 7,430 | 7,430 | 7,310 | 7,340 | 167,800 | 1,835 |
| 2006-08-23 | 7,350 | 7,470 | 7,340 | 7,440 | 271,200 | 1,860 |
| 2006-08-22 | 7,330 | 7,390 | 7,270 | 7,330 | 256,300 | 1,832.50 |
| 2006-08-21 | 7,360 | 7,460 | 7,220 | 7,240 | 342,500 | 1,810 |
| 2006-08-18 | 7,380 | 7,470 | 7,310 | 7,350 | 452,700 | 1,837.50 |
| 2006-08-17 | 7,520 | 7,580 | 7,340 | 7,370 | 270,800 | 1,842.50 |
| 2006-08-16 | 7,460 | 7,500 | 7,430 | 7,500 | 142,000 | 1,875 |
| 2006-08-15 | 7,430 | 7,510 | 7,420 | 7,450 | 111,900 | 1,862.50 |
| 2006-08-14 | 7,480 | 7,550 | 7,420 | 7,530 | 115,900 | 1,882.50 |
| 2006-08-11 | 7,380 | 7,520 | 7,370 | 7,470 | 428,700 | 1,867.50 |
| 2006-08-10 | 7,260 | 7,620 | 7,190 | 7,370 | 636,300 | 1,842.50 |
| 2006-08-09 | 7,250 | 7,290 | 7,080 | 7,260 | 100,300 | 1,815 |
| 2006-08-08 | 7,170 | 7,220 | 7,130 | 7,210 | 197,300 | 1,802.50 |
| 2006-08-07 | 7,250 | 7,330 | 7,130 | 7,170 | 205,400 | 1,792.50 |
| 2006-08-04 | 7,500 | 7,500 | 7,380 | 7,400 | 77,600 | 1,850 |
| 2006-08-03 | 7,490 | 7,560 | 7,400 | 7,510 | 106,100 | 1,877.50 |
| 2006-08-02 | 7,430 | 7,560 | 7,400 | 7,500 | 122,500 | 1,875 |
| 2006-08-01 | 7,680 | 7,700 | 7,550 | 7,590 | 292,100 | 1,897.50 |
| 2006-07-31 | 7,600 | 7,710 | 7,550 | 7,700 | 483,600 | 1,925 |
| 2006-07-28 | 7,110 | 7,530 | 7,080 | 7,530 | 582,700 | 1,882.50 |
| 2006-07-27 | 7,100 | 7,130 | 7,020 | 7,130 | 178,500 | 1,782.50 |
| 2006-07-26 | 7,090 | 7,100 | 6,920 | 7,020 | 119,800 | 1,755 |
| 2006-07-25 | 7,070 | 7,110 | 7,040 | 7,060 | 205,300 | 1,765 |
| 2006-07-24 | 6,960 | 7,000 | 6,870 | 6,960 | 179,600 | 1,740 |
| 2006-07-21 | 7,090 | 7,140 | 6,990 | 7,020 | 179,000 | 1,755 |
| 2006-07-20 | 7,070 | 7,160 | 7,010 | 7,150 | 113,700 | 1,787.50 |
| 2006-07-19 | 6,870 | 6,980 | 6,850 | 6,870 | 242,800 | 1,717.50 |
| 2006-07-18 | 6,950 | 6,980 | 6,860 | 6,870 | 225,600 | 1,717.50 |
| 2006-07-14 | 7,020 | 7,120 | 6,990 | 7,030 | 182,200 | 1,757.50 |
| 2006-07-13 | 7,060 | 7,200 | 7,060 | 7,150 | 172,800 | 1,787.50 |
| 2006-07-12 | 7,200 | 7,220 | 7,100 | 7,160 | 114,700 | 1,790 |
| 2006-07-11 | 7,180 | 7,210 | 7,110 | 7,200 | 131,600 | 1,800 |
| 2006-07-10 | 7,220 | 7,220 | 7,110 | 7,180 | 316,400 | 1,795 |
| 2006-07-07 | 7,050 | 7,510 | 7,030 | 7,300 | 1,045,000 | 1,825 |
| 2006-07-06 | 7,080 | 7,080 | 6,950 | 7,010 | 202,500 | 1,752.50 |
| 2006-07-05 | 6,960 | 7,120 | 6,940 | 7,080 | 349,900 | 1,770 |
| 2006-07-04 | 6,850 | 6,960 | 6,800 | 6,950 | 194,200 | 1,737.50 |
| 2006-07-03 | 6,800 | 6,890 | 6,800 | 6,830 | 126,600 | 1,707.50 |
| 2006-06-30 | 6,940 | 6,940 | 6,790 | 6,840 | 233,600 | 1,710 |
| 2006-06-29 | 6,660 | 6,850 | 6,660 | 6,800 | 151,700 | 1,700 |
| 2006-06-28 | 6,660 | 6,750 | 6,660 | 6,690 | 123,000 | 1,672.50 |
| 2006-06-27 | 6,810 | 6,870 | 6,760 | 6,790 | 114,300 | 1,697.50 |
| 2006-06-26 | 6,740 | 6,900 | 6,740 | 6,860 | 105,400 | 1,715 |
| 2006-06-23 | 6,790 | 6,850 | 6,760 | 6,840 | 100,600 | 1,710 |
| 2006-06-22 | 6,890 | 6,940 | 6,830 | 6,890 | 165,000 | 1,722.50 |
| 2006-06-21 | 6,800 | 6,820 | 6,730 | 6,790 | 93,100 | 1,697.50 |
| 2006-06-20 | 6,910 | 6,910 | 6,800 | 6,880 | 261,000 | 1,720 |
| 2006-06-19 | 6,720 | 6,940 | 6,660 | 6,900 | 333,100 | 1,725 |
| 2006-06-16 | 6,560 | 6,680 | 6,560 | 6,620 | 199,000 | 1,655 |
| 2006-06-15 | 6,470 | 6,580 | 6,450 | 6,490 | 262,400 | 1,622.50 |
| 2006-06-14 | 6,430 | 6,500 | 6,360 | 6,410 | 211,100 | 1,602.50 |
| 2006-06-13 | 6,520 | 6,530 | 6,370 | 6,490 | 217,800 | 1,622.50 |
| 2006-06-12 | 6,460 | 6,550 | 6,400 | 6,530 | 139,600 | 1,632.50 |
| 2006-06-09 | 6,560 | 6,600 | 6,330 | 6,460 | 330,400 | 1,615 |
| 2006-06-08 | 6,630 | 6,720 | 6,560 | 6,560 | 391,000 | 1,640 |
| 2006-06-07 | 6,510 | 6,740 | 6,510 | 6,650 | 285,000 | 1,662.50 |
| 2006-06-06 | 6,550 | 6,600 | 6,500 | 6,540 | 107,500 | 1,635 |
| 2006-06-05 | 6,720 | 6,770 | 6,560 | 6,610 | 344,500 | 1,652.50 |
| 2006-06-02 | 6,690 | 6,860 | 6,650 | 6,860 | 393,800 | 1,715 |
| 2006-06-01 | 6,510 | 6,710 | 6,510 | 6,690 | 284,100 | 1,672.50 |
| 2006-05-31 | 6,750 | 6,750 | 6,610 | 6,610 | 351,400 | 1,652.50 |
| 2006-05-30 | 6,850 | 6,850 | 6,690 | 6,740 | 93,900 | 1,685 |
| 2006-05-29 | 6,800 | 6,850 | 6,700 | 6,760 | 122,400 | 1,690 |
| 2006-05-26 | 6,640 | 6,760 | 6,620 | 6,750 | 210,900 | 1,687.50 |
| 2006-05-25 | 6,680 | 6,750 | 6,640 | 6,670 | 284,600 | 1,667.50 |
| 2006-05-24 | 6,510 | 6,700 | 6,510 | 6,640 | 188,500 | 1,660 |
| 2006-05-23 | 6,610 | 6,630 | 6,500 | 6,530 | 215,200 | 1,632.50 |
| 2006-05-22 | 6,770 | 6,800 | 6,640 | 6,650 | 131,200 | 1,662.50 |
| 2006-05-19 | 6,790 | 6,850 | 6,710 | 6,800 | 215,600 | 1,700 |
| 2006-05-18 | 6,650 | 6,840 | 6,580 | 6,780 | 331,900 | 1,695 |
| 2006-05-17 | 6,900 | 6,980 | 6,560 | 6,660 | 762,300 | 1,665 |
| 2006-05-16 | 7,050 | 7,130 | 6,930 | 6,930 | 483,500 | 1,732.50 |
| 2006-05-15 | 6,850 | 7,180 | 6,850 | 7,150 | 916,600 | 1,787.50 |
| 2006-05-12 | 6,430 | 6,900 | 6,260 | 6,810 | 855,500 | 1,702.50 |
| 2006-05-11 | 6,530 | 6,570 | 6,460 | 6,470 | 83,100 | 1,617.50 |
| 2006-05-10 | 6,470 | 6,550 | 6,470 | 6,520 | 115,500 | 1,630 |
| 2006-05-09 | 6,460 | 6,570 | 6,430 | 6,530 | 156,100 | 1,632.50 |
| 2006-05-08 | 6,530 | 6,610 | 6,440 | 6,560 | 106,300 | 1,640 |
| 2006-05-02 | 6,450 | 6,550 | 6,430 | 6,490 | 72,500 | 1,622.50 |
| 2006-05-01 | 6,450 | 6,480 | 6,370 | 6,400 | 152,600 | 1,600 |
| 2006-04-28 | 6,420 | 6,520 | 6,400 | 6,420 | 212,300 | 1,605 |
| 2006-04-27 | 6,440 | 6,450 | 6,430 | 6,430 | 73,600 | 1,607.50 |
| 2006-04-26 | 6,490 | 6,490 | 6,440 | 6,480 | 82,400 | 1,620 |
| 2006-04-25 | 6,460 | 6,500 | 6,400 | 6,420 | 188,600 | 1,605 |
| 2006-04-24 | 6,500 | 6,540 | 6,430 | 6,500 | 167,700 | 1,625 |
| 2006-04-21 | 6,600 | 6,640 | 6,540 | 6,570 | 219,600 | 1,642.50 |
| 2006-04-20 | 6,500 | 6,620 | 6,500 | 6,590 | 187,800 | 1,647.50 |
| 2006-04-19 | 6,640 | 6,690 | 6,550 | 6,550 | 148,800 | 1,637.50 |
| 2006-04-18 | 6,410 | 6,530 | 6,380 | 6,510 | 94,000 | 1,627.50 |
| 2006-04-17 | 6,490 | 6,540 | 6,440 | 6,460 | 75,100 | 1,615 |
| 2006-04-14 | 6,480 | 6,540 | 6,420 | 6,480 | 74,700 | 1,620 |
| 2006-04-13 | 6,430 | 6,520 | 6,430 | 6,480 | 152,500 | 1,620 |
| 2006-04-12 | 6,490 | 6,490 | 6,410 | 6,420 | 135,800 | 1,605 |
| 2006-04-11 | 6,680 | 6,680 | 6,500 | 6,510 | 153,200 | 1,627.50 |
| 2006-04-10 | 6,600 | 6,710 | 6,520 | 6,710 | 459,200 | 1,677.50 |
| 2006-04-07 | 6,290 | 6,520 | 6,250 | 6,520 | 310,300 | 1,630 |
| 2006-04-06 | 6,250 | 6,270 | 6,200 | 6,250 | 170,400 | 1,562.50 |
| 2006-04-05 | 6,200 | 6,250 | 6,150 | 6,150 | 128,800 | 1,537.50 |
| 2006-04-04 | 6,250 | 6,250 | 6,160 | 6,170 | 181,600 | 1,542.50 |
| 2006-04-03 | 6,070 | 6,220 | 6,060 | 6,200 | 174,400 | 1,550 |
| 2006-03-31 | 6,160 | 6,190 | 6,050 | 6,060 | 113,400 | 1,515 |
| 2006-03-30 | 6,150 | 6,150 | 6,080 | 6,120 | 133,600 | 1,530 |
| 2006-03-29 | 6,070 | 6,180 | 6,020 | 6,140 | 163,500 | 1,535 |
| 2006-03-28 | 6,130 | 6,140 | 6,020 | 6,080 | 61,400 | 1,520 |
| 2006-03-27 | 5,990 | 6,090 | 5,990 | 6,090 | 59,600 | 1,522.50 |
| 2006-03-24 | 6,050 | 6,090 | 6,010 | 6,030 | 88,800 | 1,507.50 |
| 2006-03-23 | 6,180 | 6,220 | 6,060 | 6,100 | 161,700 | 1,525 |
| 2006-03-22 | 6,190 | 6,230 | 6,130 | 6,170 | 171,500 | 1,542.50 |
| 2006-03-20 | 6,140 | 6,270 | 6,130 | 6,180 | 231,900 | 1,545 |
| 2006-03-17 | 5,920 | 6,140 | 5,840 | 6,130 | 293,400 | 1,532.50 |
| 2006-03-16 | 5,900 | 5,940 | 5,810 | 5,820 | 277,200 | 1,455 |
| 2006-03-15 | 5,870 | 5,960 | 5,870 | 5,930 | 157,200 | 1,482.50 |
| 2006-03-14 | 5,990 | 5,990 | 5,840 | 5,860 | 153,500 | 1,465 |
| 2006-03-13 | 5,980 | 6,040 | 5,950 | 6,010 | 188,500 | 1,502.50 |
| 2006-03-10 | 5,800 | 5,970 | 5,800 | 5,900 | 258,100 | 1,475 |
| 2006-03-09 | 5,800 | 5,900 | 5,770 | 5,860 | 134,200 | 1,465 |
| 2006-03-08 | 5,800 | 5,800 | 5,710 | 5,740 | 210,300 | 1,435 |
| 2006-03-07 | 5,870 | 5,890 | 5,780 | 5,800 | 130,700 | 1,450 |
| 2006-03-06 | 5,910 | 5,910 | 5,720 | 5,880 | 206,600 | 1,470 |
| 2006-03-03 | 5,830 | 5,860 | 5,770 | 5,850 | 200,800 | 1,462.50 |
| 2006-03-02 | 5,920 | 5,950 | 5,830 | 5,830 | 295,300 | 1,457.50 |
| 2006-03-01 | 5,970 | 5,980 | 5,900 | 5,910 | 203,600 | 1,477.50 |
| 2006-02-28 | 6,020 | 6,090 | 5,920 | 5,970 | 206,600 | 1,492.50 |
| 2006-02-27 | 6,080 | 6,120 | 6,000 | 6,000 | 162,500 | 1,500 |
| 2006-02-24 | 5,980 | 6,020 | 5,920 | 6,010 | 207,100 | 1,502.50 |
| 2006-02-23 | 6,040 | 6,060 | 5,950 | 5,970 | 156,400 | 1,492.50 |
| 2006-02-22 | 6,080 | 6,080 | 5,940 | 5,940 | 245,800 | 1,485 |
| 2006-02-21 | 6,120 | 6,120 | 6,000 | 6,080 | 212,700 | 1,520 |
| 2006-02-20 | 5,900 | 6,170 | 5,900 | 6,120 | 424,900 | 1,530 |
| 2006-02-17 | 6,100 | 6,200 | 5,950 | 5,960 | 290,600 | 1,490 |
| 2006-02-16 | 6,160 | 6,160 | 6,080 | 6,110 | 102,700 | 1,527.50 |
| 2006-02-15 | 6,170 | 6,220 | 6,150 | 6,170 | 125,300 | 1,542.50 |
| 2006-02-14 | 6,150 | 6,220 | 6,050 | 6,210 | 265,600 | 1,552.50 |
| 2006-02-13 | 6,160 | 6,160 | 6,030 | 6,070 | 221,300 | 1,517.50 |
| 2006-02-10 | 6,240 | 6,240 | 6,120 | 6,160 | 150,300 | 1,540 |
| 2006-02-09 | 6,150 | 6,220 | 6,150 | 6,220 | 105,200 | 1,555 |
| 2006-02-08 | 6,160 | 6,200 | 6,080 | 6,100 | 132,900 | 1,525 |
| 2006-02-07 | 6,170 | 6,180 | 6,120 | 6,150 | 210,800 | 1,537.50 |
| 2006-02-06 | 6,230 | 6,230 | 6,120 | 6,160 | 173,000 | 1,540 |
| 2006-02-03 | 6,300 | 6,310 | 6,180 | 6,220 | 206,300 | 1,555 |
| 2006-02-02 | 6,290 | 6,340 | 6,270 | 6,330 | 143,700 | 1,582.50 |
| 2006-02-01 | 6,270 | 6,300 | 6,220 | 6,230 | 188,500 | 1,557.50 |
| 2006-01-31 | 6,250 | 6,310 | 6,220 | 6,290 | 129,900 | 1,572.50 |
| 2006-01-30 | 6,300 | 6,320 | 6,220 | 6,220 | 131,200 | 1,555 |
| 2006-01-27 | 6,060 | 6,200 | 6,050 | 6,190 | 151,300 | 1,547.50 |
| 2006-01-26 | 6,000 | 6,060 | 5,950 | 6,000 | 138,700 | 1,500 |
| 2006-01-25 | 5,990 | 6,010 | 5,920 | 5,920 | 210,100 | 1,480 |
| 2006-01-24 | 5,930 | 6,050 | 5,900 | 5,940 | 232,500 | 1,485 |
| 2006-01-23 | 5,980 | 5,980 | 5,850 | 5,870 | 342,300 | 1,467.50 |
| 2006-01-20 | 6,100 | 6,160 | 6,050 | 6,140 | 380,100 | 1,535 |
| 2006-01-19 | 6,180 | 6,250 | 6,080 | 6,110 | 295,700 | 1,527.50 |
| 2006-01-18 | 6,290 | 6,290 | 5,990 | 6,150 | 334,600 | 1,537.50 |
| 2006-01-17 | 6,340 | 6,350 | 6,300 | 6,310 | 247,000 | 1,577.50 |
| 2006-01-16 | 6,470 | 6,470 | 6,380 | 6,410 | 214,300 | 1,602.50 |
| 2006-01-13 | 6,450 | 6,520 | 6,450 | 6,470 | 191,600 | 1,617.50 |
| 2006-01-12 | 6,530 | 6,570 | 6,500 | 6,510 | 213,600 | 1,627.50 |
| 2006-01-11 | 6,550 | 6,640 | 6,540 | 6,600 | 141,800 | 1,650 |
| 2006-01-10 | 6,680 | 6,710 | 6,600 | 6,670 | 193,200 | 1,667.50 |
| 2006-01-06 | 6,690 | 6,740 | 6,650 | 6,670 | 159,200 | 1,667.50 |
| 2006-01-05 | 6,630 | 6,670 | 6,580 | 6,670 | 172,200 | 1,667.50 |
| 2006-01-04 | 6,610 | 6,640 | 6,580 | 6,640 | 101,200 | 1,660 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
