6706 電気興業(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 | 1,104 | 1,109 | 1,098 | 1,106 | 101,000 | 5,530 |
| 2006-12-28 | 1,120 | 1,120 | 1,094 | 1,110 | 194,000 | 5,550 |
| 2006-12-27 | 1,089 | 1,113 | 1,081 | 1,107 | 235,000 | 5,535 |
| 2006-12-26 | 1,084 | 1,085 | 1,075 | 1,083 | 144,000 | 5,415 |
| 2006-12-25 | 1,077 | 1,096 | 1,077 | 1,083 | 246,000 | 5,415 |
| 2006-12-22 | 1,082 | 1,083 | 1,061 | 1,073 | 116,000 | 5,365 |
| 2006-12-21 | 1,078 | 1,084 | 1,062 | 1,075 | 151,000 | 5,375 |
| 2006-12-20 | 1,055 | 1,087 | 1,055 | 1,077 | 229,000 | 5,385 |
| 2006-12-19 | 1,064 | 1,064 | 1,052 | 1,055 | 194,000 | 5,275 |
| 2006-12-18 | 1,097 | 1,097 | 1,060 | 1,063 | 459,000 | 5,315 |
| 2006-12-15 | 1,106 | 1,115 | 1,096 | 1,099 | 206,000 | 5,495 |
| 2006-12-14 | 1,108 | 1,119 | 1,104 | 1,115 | 186,000 | 5,575 |
| 2006-12-13 | 1,106 | 1,110 | 1,093 | 1,110 | 158,000 | 5,550 |
| 2006-12-12 | 1,098 | 1,105 | 1,096 | 1,100 | 254,000 | 5,500 |
| 2006-12-11 | 1,090 | 1,097 | 1,083 | 1,090 | 204,000 | 5,450 |
| 2006-12-08 | 1,073 | 1,088 | 1,071 | 1,075 | 260,000 | 5,375 |
| 2006-12-07 | 1,068 | 1,073 | 1,064 | 1,066 | 74,000 | 5,330 |
| 2006-12-06 | 1,058 | 1,073 | 1,058 | 1,062 | 196,000 | 5,310 |
| 2006-12-05 | 1,059 | 1,070 | 1,056 | 1,058 | 270,000 | 5,290 |
| 2006-12-04 | 1,045 | 1,056 | 1,038 | 1,055 | 243,000 | 5,275 |
| 2006-12-01 | 1,032 | 1,045 | 1,032 | 1,044 | 194,000 | 5,220 |
| 2006-11-30 | 1,041 | 1,044 | 1,032 | 1,039 | 135,000 | 5,195 |
| 2006-11-29 | 1,031 | 1,043 | 1,031 | 1,040 | 245,000 | 5,200 |
| 2006-11-28 | 1,016 | 1,034 | 1,015 | 1,031 | 168,000 | 5,155 |
| 2006-11-27 | 1,020 | 1,036 | 1,015 | 1,035 | 269,000 | 5,175 |
| 2006-11-24 | 1,021 | 1,022 | 1,004 | 1,021 | 152,000 | 5,105 |
| 2006-11-22 | 993 | 1,022 | 982 | 1,022 | 246,000 | 5,110 |
| 2006-11-21 | 996 | 1,005 | 984 | 989 | 251,000 | 4,945 |
| 2006-11-20 | 1,024 | 1,024 | 996 | 997 | 188,000 | 4,985 |
| 2006-11-17 | 1,016 | 1,049 | 1,016 | 1,036 | 354,000 | 5,180 |
| 2006-11-16 | 1,049 | 1,050 | 1,018 | 1,024 | 290,000 | 5,120 |
| 2006-11-15 | 1,019 | 1,054 | 1,018 | 1,046 | 578,000 | 5,230 |
| 2006-11-14 | 1,009 | 1,024 | 1,005 | 1,019 | 339,000 | 5,095 |
| 2006-11-13 | 1,011 | 1,012 | 990 | 998 | 303,000 | 4,990 |
| 2006-11-10 | 999 | 1,018 | 994 | 1,009 | 517,000 | 5,045 |
| 2006-11-09 | 989 | 1,004 | 989 | 996 | 290,000 | 4,980 |
| 2006-11-08 | 989 | 993 | 978 | 979 | 249,000 | 4,895 |
| 2006-11-07 | 987 | 994 | 979 | 979 | 182,000 | 4,895 |
| 2006-11-06 | 974 | 982 | 970 | 977 | 126,000 | 4,885 |
| 2006-11-02 | 973 | 978 | 966 | 971 | 159,000 | 4,855 |
| 2006-11-01 | 970 | 988 | 969 | 973 | 171,000 | 4,865 |
| 2006-10-31 | 970 | 985 | 964 | 973 | 265,000 | 4,865 |
| 2006-10-30 | 1,003 | 1,006 | 976 | 978 | 497,000 | 4,890 |
| 2006-10-27 | 977 | 1,009 | 967 | 1,001 | 749,000 | 5,005 |
| 2006-10-26 | 945 | 978 | 943 | 978 | 522,000 | 4,890 |
| 2006-10-25 | 943 | 948 | 938 | 945 | 290,000 | 4,725 |
| 2006-10-24 | 958 | 958 | 943 | 944 | 150,000 | 4,720 |
| 2006-10-23 | 944 | 950 | 938 | 944 | 156,000 | 4,720 |
| 2006-10-20 | 929 | 947 | 929 | 936 | 172,000 | 4,680 |
| 2006-10-19 | 930 | 938 | 921 | 925 | 158,000 | 4,625 |
| 2006-10-18 | 935 | 942 | 921 | 925 | 245,000 | 4,625 |
| 2006-10-17 | 944 | 946 | 937 | 938 | 159,000 | 4,690 |
| 2006-10-16 | 912 | 936 | 910 | 934 | 306,000 | 4,670 |
| 2006-10-13 | 905 | 910 | 898 | 905 | 272,000 | 4,525 |
| 2006-10-12 | 911 | 911 | 899 | 902 | 255,000 | 4,510 |
| 2006-10-11 | 948 | 948 | 905 | 911 | 264,000 | 4,555 |
| 2006-10-10 | 947 | 968 | 947 | 958 | 157,000 | 4,790 |
| 2006-10-06 | 964 | 970 | 955 | 958 | 109,000 | 4,790 |
| 2006-10-05 | 964 | 973 | 950 | 964 | 181,000 | 4,820 |
| 2006-10-04 | 984 | 988 | 941 | 950 | 338,000 | 4,750 |
| 2006-10-03 | 1,002 | 1,002 | 980 | 985 | 279,000 | 4,925 |
| 2006-10-02 | 1,020 | 1,020 | 1,008 | 1,008 | 145,000 | 5,040 |
| 2006-09-29 | 1,016 | 1,030 | 1,009 | 1,024 | 143,000 | 5,120 |
| 2006-09-28 | 1,017 | 1,024 | 1,008 | 1,024 | 160,000 | 5,120 |
| 2006-09-27 | 1,003 | 1,025 | 1,001 | 1,024 | 137,000 | 5,120 |
| 2006-09-26 | 1,020 | 1,020 | 1,001 | 1,007 | 120,000 | 5,035 |
| 2006-09-25 | 1,030 | 1,033 | 1,010 | 1,030 | 163,000 | 5,150 |
| 2006-09-22 | 1,016 | 1,030 | 1,014 | 1,022 | 171,000 | 5,110 |
| 2006-09-21 | 1,035 | 1,035 | 1,012 | 1,020 | 107,000 | 5,100 |
| 2006-09-20 | 1,021 | 1,025 | 1,002 | 1,005 | 155,000 | 5,025 |
| 2006-09-19 | 1,001 | 1,035 | 1,001 | 1,030 | 311,000 | 5,150 |
| 2006-09-15 | 975 | 995 | 973 | 991 | 171,000 | 4,955 |
| 2006-09-14 | 964 | 971 | 951 | 969 | 96,000 | 4,845 |
| 2006-09-13 | 974 | 990 | 955 | 957 | 98,000 | 4,785 |
| 2006-09-12 | 990 | 1,005 | 968 | 968 | 137,000 | 4,840 |
| 2006-09-11 | 1,010 | 1,012 | 989 | 991 | 189,000 | 4,955 |
| 2006-09-08 | 995 | 1,009 | 993 | 1,007 | 190,000 | 5,035 |
| 2006-09-07 | 1,025 | 1,030 | 998 | 1,003 | 203,000 | 5,015 |
| 2006-09-06 | 1,060 | 1,060 | 1,029 | 1,029 | 138,000 | 5,145 |
| 2006-09-05 | 1,059 | 1,064 | 1,056 | 1,061 | 36,000 | 5,305 |
| 2006-09-04 | 1,058 | 1,064 | 1,043 | 1,056 | 99,000 | 5,280 |
| 2006-09-01 | 1,056 | 1,056 | 1,037 | 1,041 | 152,000 | 5,205 |
| 2006-08-31 | 1,053 | 1,077 | 1,053 | 1,059 | 124,000 | 5,295 |
| 2006-08-30 | 1,072 | 1,077 | 1,050 | 1,050 | 85,000 | 5,250 |
| 2006-08-29 | 1,071 | 1,079 | 1,062 | 1,072 | 123,000 | 5,360 |
| 2006-08-28 | 1,075 | 1,080 | 1,063 | 1,063 | 109,000 | 5,315 |
| 2006-08-25 | 1,078 | 1,092 | 1,075 | 1,080 | 183,000 | 5,400 |
| 2006-08-24 | 1,085 | 1,086 | 1,068 | 1,072 | 78,000 | 5,360 |
| 2006-08-23 | 1,084 | 1,095 | 1,084 | 1,087 | 66,000 | 5,435 |
| 2006-08-22 | 1,078 | 1,086 | 1,067 | 1,076 | 121,000 | 5,380 |
| 2006-08-21 | 1,062 | 1,078 | 1,060 | 1,068 | 129,000 | 5,340 |
| 2006-08-18 | 1,063 | 1,069 | 1,054 | 1,067 | 166,000 | 5,335 |
| 2006-08-17 | 1,084 | 1,095 | 1,068 | 1,070 | 214,000 | 5,350 |
| 2006-08-16 | 1,090 | 1,094 | 1,081 | 1,082 | 215,000 | 5,410 |
| 2006-08-15 | 1,063 | 1,084 | 1,060 | 1,084 | 152,000 | 5,420 |
| 2006-08-14 | 1,041 | 1,063 | 1,040 | 1,063 | 141,000 | 5,315 |
| 2006-08-11 | 1,024 | 1,048 | 1,020 | 1,039 | 132,000 | 5,195 |
| 2006-08-10 | 1,005 | 1,029 | 1,001 | 1,023 | 154,000 | 5,115 |
| 2006-08-09 | 990 | 1,013 | 985 | 1,008 | 180,000 | 5,040 |
| 2006-08-08 | 975 | 998 | 970 | 994 | 152,000 | 4,970 |
| 2006-08-07 | 981 | 987 | 962 | 974 | 230,000 | 4,870 |
| 2006-08-04 | 990 | 995 | 983 | 991 | 144,000 | 4,955 |
| 2006-08-03 | 996 | 996 | 982 | 994 | 257,000 | 4,970 |
| 2006-08-02 | 981 | 990 | 967 | 980 | 171,000 | 4,900 |
| 2006-08-01 | 962 | 984 | 960 | 982 | 124,000 | 4,910 |
| 2006-07-31 | 960 | 968 | 950 | 961 | 106,000 | 4,805 |
| 2006-07-28 | 948 | 952 | 933 | 947 | 176,000 | 4,735 |
| 2006-07-27 | 895 | 975 | 895 | 946 | 332,000 | 4,730 |
| 2006-07-26 | 906 | 919 | 896 | 897 | 133,000 | 4,485 |
| 2006-07-25 | 925 | 938 | 905 | 911 | 153,000 | 4,555 |
| 2006-07-24 | 928 | 928 | 906 | 916 | 88,000 | 4,580 |
| 2006-07-21 | 945 | 945 | 916 | 926 | 88,000 | 4,630 |
| 2006-07-20 | 933 | 954 | 919 | 941 | 233,000 | 4,705 |
| 2006-07-19 | 895 | 918 | 895 | 903 | 195,000 | 4,515 |
| 2006-07-18 | 939 | 939 | 882 | 894 | 272,000 | 4,470 |
| 2006-07-14 | 970 | 971 | 957 | 959 | 169,000 | 4,795 |
| 2006-07-13 | 990 | 996 | 975 | 985 | 160,000 | 4,925 |
| 2006-07-12 | 1,020 | 1,020 | 987 | 995 | 179,000 | 4,975 |
| 2006-07-11 | 1,028 | 1,040 | 1,008 | 1,020 | 184,000 | 5,100 |
| 2006-07-10 | 1,001 | 1,011 | 969 | 1,008 | 83,000 | 5,040 |
| 2006-07-07 | 1,021 | 1,022 | 1,000 | 1,003 | 126,000 | 5,015 |
| 2006-07-06 | 1,010 | 1,021 | 1,010 | 1,013 | 121,000 | 5,065 |
| 2006-07-05 | 986 | 1,023 | 986 | 1,019 | 158,000 | 5,095 |
| 2006-07-04 | 1,010 | 1,019 | 1,000 | 1,014 | 97,000 | 5,070 |
| 2006-07-03 | 994 | 1,005 | 985 | 1,001 | 100,000 | 5,005 |
| 2006-06-30 | 1,005 | 1,010 | 991 | 993 | 131,000 | 4,965 |
| 2006-06-29 | 992 | 995 | 985 | 992 | 181,000 | 4,960 |
| 2006-06-28 | 997 | 1,003 | 987 | 991 | 117,000 | 4,955 |
| 2006-06-27 | 992 | 1,013 | 992 | 1,004 | 129,000 | 5,020 |
| 2006-06-26 | 992 | 1,006 | 981 | 1,003 | 123,000 | 5,015 |
| 2006-06-23 | 1,004 | 1,004 | 981 | 995 | 135,000 | 4,975 |
| 2006-06-22 | 1,000 | 1,013 | 988 | 1,004 | 167,000 | 5,020 |
| 2006-06-21 | 990 | 999 | 975 | 983 | 129,000 | 4,915 |
| 2006-06-20 | 1,025 | 1,030 | 983 | 989 | 182,000 | 4,945 |
| 2006-06-19 | 1,014 | 1,020 | 985 | 1,010 | 190,000 | 5,050 |
| 2006-06-16 | 997 | 1,009 | 968 | 1,005 | 248,000 | 5,025 |
| 2006-06-15 | 961 | 978 | 940 | 947 | 198,000 | 4,735 |
| 2006-06-14 | 900 | 930 | 897 | 921 | 166,000 | 4,605 |
| 2006-06-13 | 932 | 947 | 905 | 909 | 305,000 | 4,545 |
| 2006-06-12 | 936 | 969 | 920 | 969 | 223,000 | 4,845 |
| 2006-06-09 | 908 | 930 | 890 | 930 | 331,000 | 4,650 |
| 2006-06-08 | 947 | 953 | 881 | 906 | 350,000 | 4,530 |
| 2006-06-07 | 975 | 1,009 | 960 | 962 | 338,000 | 4,810 |
| 2006-06-06 | 995 | 1,030 | 969 | 975 | 253,000 | 4,875 |
| 2006-06-05 | 1,019 | 1,033 | 997 | 1,011 | 247,000 | 5,055 |
| 2006-06-02 | 1,022 | 1,037 | 950 | 1,019 | 441,000 | 5,095 |
| 2006-06-01 | 1,040 | 1,052 | 1,024 | 1,028 | 194,000 | 5,140 |
| 2006-05-31 | 1,049 | 1,050 | 1,021 | 1,021 | 192,000 | 5,105 |
| 2006-05-30 | 1,084 | 1,090 | 1,061 | 1,065 | 156,000 | 5,325 |
| 2006-05-29 | 1,101 | 1,110 | 1,086 | 1,092 | 162,000 | 5,460 |
| 2006-05-26 | 1,081 | 1,110 | 1,077 | 1,086 | 205,000 | 5,430 |
| 2006-05-25 | 1,082 | 1,094 | 1,058 | 1,061 | 164,000 | 5,305 |
| 2006-05-24 | 1,055 | 1,080 | 1,050 | 1,077 | 223,000 | 5,385 |
| 2006-05-23 | 1,100 | 1,110 | 1,070 | 1,073 | 357,000 | 5,365 |
| 2006-05-22 | 1,176 | 1,181 | 1,120 | 1,125 | 222,000 | 5,625 |
| 2006-05-19 | 1,135 | 1,179 | 1,131 | 1,171 | 206,000 | 5,855 |
| 2006-05-18 | 1,130 | 1,170 | 1,130 | 1,155 | 211,000 | 5,775 |
| 2006-05-17 | 1,178 | 1,200 | 1,140 | 1,190 | 179,000 | 5,950 |
| 2006-05-16 | 1,223 | 1,224 | 1,156 | 1,173 | 262,000 | 5,865 |
| 2006-05-15 | 1,156 | 1,238 | 1,120 | 1,222 | 337,000 | 6,110 |
| 2006-05-12 | 1,208 | 1,211 | 1,190 | 1,196 | 158,000 | 5,980 |
| 2006-05-11 | 1,234 | 1,241 | 1,206 | 1,213 | 192,000 | 6,065 |
| 2006-05-10 | 1,261 | 1,261 | 1,231 | 1,235 | 152,000 | 6,175 |
| 2006-05-09 | 1,254 | 1,268 | 1,254 | 1,261 | 213,000 | 6,305 |
| 2006-05-08 | 1,244 | 1,267 | 1,244 | 1,247 | 188,000 | 6,235 |
| 2006-05-02 | 1,211 | 1,247 | 1,211 | 1,238 | 291,000 | 6,190 |
| 2006-05-01 | 1,219 | 1,219 | 1,188 | 1,202 | 260,000 | 6,010 |
| 2006-04-28 | 1,254 | 1,254 | 1,202 | 1,218 | 419,000 | 6,090 |
| 2006-04-27 | 1,245 | 1,280 | 1,245 | 1,253 | 185,000 | 6,265 |
| 2006-04-26 | 1,218 | 1,247 | 1,211 | 1,243 | 171,000 | 6,215 |
| 2006-04-25 | 1,248 | 1,248 | 1,217 | 1,223 | 185,000 | 6,115 |
| 2006-04-24 | 1,259 | 1,259 | 1,198 | 1,244 | 212,000 | 6,220 |
| 2006-04-21 | 1,269 | 1,274 | 1,252 | 1,265 | 241,000 | 6,325 |
| 2006-04-20 | 1,284 | 1,285 | 1,266 | 1,269 | 217,000 | 6,345 |
| 2006-04-19 | 1,307 | 1,314 | 1,288 | 1,288 | 169,000 | 6,440 |
| 2006-04-18 | 1,278 | 1,306 | 1,268 | 1,295 | 176,000 | 6,475 |
| 2006-04-17 | 1,319 | 1,319 | 1,278 | 1,283 | 280,000 | 6,415 |
| 2006-04-14 | 1,326 | 1,331 | 1,320 | 1,321 | 286,000 | 6,605 |
| 2006-04-13 | 1,359 | 1,364 | 1,331 | 1,342 | 385,000 | 6,710 |
| 2006-04-12 | 1,366 | 1,370 | 1,354 | 1,358 | 346,000 | 6,790 |
| 2006-04-11 | 1,350 | 1,373 | 1,345 | 1,354 | 496,000 | 6,770 |
| 2006-04-10 | 1,332 | 1,345 | 1,318 | 1,334 | 388,000 | 6,670 |
| 2006-04-07 | 1,327 | 1,329 | 1,317 | 1,329 | 583,000 | 6,645 |
| 2006-04-06 | 1,365 | 1,370 | 1,342 | 1,347 | 461,000 | 6,735 |
| 2006-04-05 | 1,393 | 1,397 | 1,369 | 1,371 | 317,000 | 6,855 |
| 2006-04-04 | 1,395 | 1,398 | 1,383 | 1,392 | 351,000 | 6,960 |
| 2006-04-03 | 1,367 | 1,398 | 1,360 | 1,398 | 557,000 | 6,990 |
| 2006-03-31 | 1,381 | 1,384 | 1,362 | 1,362 | 296,000 | 6,810 |
| 2006-03-30 | 1,380 | 1,386 | 1,368 | 1,380 | 500,000 | 6,900 |
| 2006-03-29 | 1,321 | 1,374 | 1,311 | 1,367 | 602,000 | 6,835 |
| 2006-03-28 | 1,322 | 1,325 | 1,302 | 1,309 | 382,000 | 6,545 |
| 2006-03-27 | 1,362 | 1,367 | 1,342 | 1,346 | 337,000 | 6,730 |
| 2006-03-24 | 1,373 | 1,374 | 1,358 | 1,361 | 315,000 | 6,805 |
| 2006-03-23 | 1,385 | 1,385 | 1,355 | 1,365 | 456,000 | 6,825 |
| 2006-03-22 | 1,336 | 1,383 | 1,336 | 1,378 | 619,000 | 6,890 |
| 2006-03-20 | 1,290 | 1,345 | 1,285 | 1,339 | 442,000 | 6,695 |
| 2006-03-17 | 1,289 | 1,299 | 1,287 | 1,290 | 227,000 | 6,450 |
| 2006-03-16 | 1,299 | 1,306 | 1,276 | 1,288 | 240,000 | 6,440 |
| 2006-03-15 | 1,310 | 1,315 | 1,294 | 1,298 | 251,000 | 6,490 |
| 2006-03-14 | 1,304 | 1,315 | 1,287 | 1,293 | 354,000 | 6,465 |
| 2006-03-13 | 1,278 | 1,285 | 1,272 | 1,284 | 102,000 | 6,420 |
| 2006-03-10 | 1,237 | 1,270 | 1,237 | 1,248 | 229,000 | 6,240 |
| 2006-03-09 | 1,195 | 1,237 | 1,195 | 1,237 | 178,000 | 6,185 |
| 2006-03-08 | 1,216 | 1,216 | 1,175 | 1,181 | 381,000 | 5,905 |
| 2006-03-07 | 1,250 | 1,250 | 1,220 | 1,226 | 151,000 | 6,130 |
| 2006-03-06 | 1,243 | 1,245 | 1,212 | 1,238 | 257,000 | 6,190 |
| 2006-03-03 | 1,260 | 1,270 | 1,251 | 1,261 | 203,000 | 6,305 |
| 2006-03-02 | 1,298 | 1,314 | 1,268 | 1,270 | 223,000 | 6,350 |
| 2006-03-01 | 1,291 | 1,311 | 1,256 | 1,289 | 208,000 | 6,445 |
| 2006-02-28 | 1,328 | 1,328 | 1,285 | 1,315 | 289,000 | 6,575 |
| 2006-02-27 | 1,282 | 1,308 | 1,275 | 1,308 | 263,000 | 6,540 |
| 2006-02-24 | 1,274 | 1,288 | 1,260 | 1,268 | 255,000 | 6,340 |
| 2006-02-23 | 1,264 | 1,274 | 1,224 | 1,267 | 229,000 | 6,335 |
| 2006-02-22 | 1,209 | 1,238 | 1,195 | 1,224 | 220,000 | 6,120 |
| 2006-02-21 | 1,160 | 1,210 | 1,160 | 1,189 | 232,000 | 5,945 |
| 2006-02-20 | 1,159 | 1,199 | 1,150 | 1,160 | 386,000 | 5,800 |
| 2006-02-17 | 1,281 | 1,290 | 1,182 | 1,219 | 695,000 | 6,095 |
| 2006-02-16 | 1,350 | 1,350 | 1,290 | 1,297 | 293,000 | 6,485 |
| 2006-02-15 | 1,359 | 1,359 | 1,336 | 1,348 | 163,000 | 6,740 |
| 2006-02-14 | 1,295 | 1,374 | 1,225 | 1,361 | 362,000 | 6,805 |
| 2006-02-13 | 1,375 | 1,380 | 1,287 | 1,315 | 367,000 | 6,575 |
| 2006-02-10 | 1,417 | 1,418 | 1,330 | 1,400 | 499,000 | 7,000 |
| 2006-02-09 | 1,370 | 1,430 | 1,370 | 1,428 | 459,000 | 7,140 |
| 2006-02-08 | 1,395 | 1,395 | 1,370 | 1,370 | 305,000 | 6,850 |
| 2006-02-07 | 1,360 | 1,398 | 1,356 | 1,394 | 384,000 | 6,970 |
| 2006-02-06 | 1,335 | 1,355 | 1,335 | 1,351 | 355,000 | 6,755 |
| 2006-02-03 | 1,305 | 1,340 | 1,298 | 1,333 | 519,000 | 6,665 |
| 2006-02-02 | 1,291 | 1,319 | 1,284 | 1,296 | 380,000 | 6,480 |
| 2006-02-01 | 1,279 | 1,279 | 1,255 | 1,273 | 276,000 | 6,365 |
| 2006-01-31 | 1,262 | 1,280 | 1,252 | 1,280 | 304,000 | 6,400 |
| 2006-01-30 | 1,285 | 1,285 | 1,260 | 1,260 | 460,000 | 6,300 |
| 2006-01-27 | 1,225 | 1,258 | 1,224 | 1,245 | 867,000 | 6,225 |
| 2006-01-26 | 1,110 | 1,227 | 1,090 | 1,181 | 995,000 | 5,905 |
| 2006-01-25 | 1,075 | 1,104 | 1,071 | 1,099 | 261,000 | 5,495 |
| 2006-01-24 | 1,044 | 1,064 | 1,040 | 1,058 | 185,000 | 5,290 |
| 2006-01-23 | 1,055 | 1,084 | 1,041 | 1,042 | 270,000 | 5,210 |
| 2006-01-20 | 1,114 | 1,129 | 1,080 | 1,103 | 186,000 | 5,515 |
| 2006-01-19 | 1,010 | 1,118 | 1,010 | 1,110 | 337,000 | 5,550 |
| 2006-01-18 | 1,106 | 1,110 | 930 | 1,010 | 342,000 | 5,050 |
| 2006-01-17 | 1,143 | 1,150 | 1,113 | 1,113 | 181,000 | 5,565 |
| 2006-01-16 | 1,144 | 1,150 | 1,135 | 1,146 | 146,000 | 5,730 |
| 2006-01-13 | 1,152 | 1,159 | 1,140 | 1,143 | 189,000 | 5,715 |
| 2006-01-12 | 1,129 | 1,161 | 1,124 | 1,152 | 333,000 | 5,760 |
| 2006-01-11 | 1,122 | 1,130 | 1,102 | 1,113 | 262,000 | 5,565 |
| 2006-01-10 | 1,155 | 1,155 | 1,125 | 1,130 | 295,000 | 5,650 |
| 2006-01-06 | 1,118 | 1,146 | 1,109 | 1,140 | 381,000 | 5,700 |
| 2006-01-05 | 1,108 | 1,118 | 1,099 | 1,118 | 304,000 | 5,590 |
| 2006-01-04 | 1,121 | 1,129 | 1,110 | 1,111 | 124,000 | 5,555 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
