6707 サンケン電気(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 | 1,455 | 1,469 | 1,455 | 1,469 | 293,000 | 7,345 |
| 2006-12-28 | 1,449 | 1,469 | 1,449 | 1,458 | 671,000 | 7,290 |
| 2006-12-27 | 1,466 | 1,476 | 1,441 | 1,450 | 599,000 | 7,250 |
| 2006-12-26 | 1,450 | 1,468 | 1,446 | 1,461 | 819,000 | 7,305 |
| 2006-12-25 | 1,431 | 1,454 | 1,431 | 1,449 | 530,000 | 7,245 |
| 2006-12-22 | 1,460 | 1,462 | 1,434 | 1,445 | 970,000 | 7,225 |
| 2006-12-21 | 1,470 | 1,478 | 1,450 | 1,468 | 1,004,000 | 7,340 |
| 2006-12-20 | 1,468 | 1,484 | 1,465 | 1,470 | 870,000 | 7,350 |
| 2006-12-19 | 1,495 | 1,495 | 1,468 | 1,471 | 929,000 | 7,355 |
| 2006-12-18 | 1,476 | 1,513 | 1,471 | 1,496 | 1,688,000 | 7,480 |
| 2006-12-15 | 1,481 | 1,481 | 1,458 | 1,466 | 904,000 | 7,330 |
| 2006-12-14 | 1,469 | 1,481 | 1,459 | 1,481 | 841,000 | 7,405 |
| 2006-12-13 | 1,460 | 1,475 | 1,449 | 1,457 | 1,231,000 | 7,285 |
| 2006-12-12 | 1,480 | 1,480 | 1,467 | 1,474 | 1,166,000 | 7,370 |
| 2006-12-11 | 1,444 | 1,477 | 1,436 | 1,469 | 1,212,000 | 7,345 |
| 2006-12-08 | 1,426 | 1,437 | 1,416 | 1,424 | 1,419,000 | 7,120 |
| 2006-12-07 | 1,420 | 1,456 | 1,420 | 1,442 | 1,086,000 | 7,210 |
| 2006-12-06 | 1,433 | 1,440 | 1,414 | 1,435 | 1,308,000 | 7,175 |
| 2006-12-05 | 1,465 | 1,485 | 1,438 | 1,450 | 2,155,000 | 7,250 |
| 2006-12-04 | 1,391 | 1,465 | 1,387 | 1,454 | 3,219,000 | 7,270 |
| 2006-12-01 | 1,374 | 1,395 | 1,366 | 1,394 | 996,000 | 6,970 |
| 2006-11-30 | 1,374 | 1,383 | 1,367 | 1,377 | 486,000 | 6,885 |
| 2006-11-29 | 1,390 | 1,398 | 1,361 | 1,372 | 1,296,000 | 6,860 |
| 2006-11-28 | 1,295 | 1,370 | 1,295 | 1,370 | 1,645,000 | 6,850 |
| 2006-11-27 | 1,299 | 1,325 | 1,285 | 1,315 | 779,000 | 6,575 |
| 2006-11-24 | 1,335 | 1,341 | 1,293 | 1,306 | 1,706,000 | 6,530 |
| 2006-11-22 | 1,255 | 1,296 | 1,245 | 1,295 | 1,137,000 | 6,475 |
| 2006-11-21 | 1,265 | 1,290 | 1,240 | 1,245 | 915,000 | 6,225 |
| 2006-11-20 | 1,302 | 1,306 | 1,261 | 1,264 | 1,273,000 | 6,320 |
| 2006-11-17 | 1,324 | 1,335 | 1,303 | 1,310 | 1,344,000 | 6,550 |
| 2006-11-16 | 1,311 | 1,342 | 1,311 | 1,311 | 1,049,000 | 6,555 |
| 2006-11-15 | 1,330 | 1,342 | 1,311 | 1,317 | 1,435,000 | 6,585 |
| 2006-11-14 | 1,291 | 1,333 | 1,291 | 1,323 | 1,421,000 | 6,615 |
| 2006-11-13 | 1,294 | 1,294 | 1,281 | 1,285 | 1,324,000 | 6,425 |
| 2006-11-10 | 1,285 | 1,295 | 1,277 | 1,291 | 2,038,000 | 6,455 |
| 2006-11-09 | 1,288 | 1,305 | 1,282 | 1,289 | 1,972,000 | 6,445 |
| 2006-11-08 | 1,344 | 1,349 | 1,274 | 1,280 | 3,809,000 | 6,400 |
| 2006-11-07 | 1,389 | 1,412 | 1,344 | 1,354 | 2,325,000 | 6,770 |
| 2006-11-06 | 1,345 | 1,355 | 1,332 | 1,349 | 824,000 | 6,745 |
| 2006-11-02 | 1,358 | 1,360 | 1,341 | 1,350 | 1,046,000 | 6,750 |
| 2006-11-01 | 1,357 | 1,387 | 1,356 | 1,370 | 875,000 | 6,850 |
| 2006-10-31 | 1,358 | 1,384 | 1,358 | 1,368 | 621,000 | 6,840 |
| 2006-10-30 | 1,365 | 1,376 | 1,351 | 1,361 | 943,000 | 6,805 |
| 2006-10-27 | 1,425 | 1,430 | 1,400 | 1,405 | 774,000 | 7,025 |
| 2006-10-26 | 1,433 | 1,438 | 1,422 | 1,424 | 600,000 | 7,120 |
| 2006-10-25 | 1,445 | 1,453 | 1,431 | 1,433 | 882,000 | 7,165 |
| 2006-10-24 | 1,428 | 1,445 | 1,427 | 1,438 | 791,000 | 7,190 |
| 2006-10-23 | 1,423 | 1,436 | 1,422 | 1,429 | 595,000 | 7,145 |
| 2006-10-20 | 1,428 | 1,432 | 1,424 | 1,428 | 714,000 | 7,140 |
| 2006-10-19 | 1,444 | 1,445 | 1,432 | 1,438 | 797,000 | 7,190 |
| 2006-10-18 | 1,446 | 1,455 | 1,426 | 1,454 | 822,000 | 7,270 |
| 2006-10-17 | 1,467 | 1,477 | 1,454 | 1,469 | 906,000 | 7,345 |
| 2006-10-16 | 1,465 | 1,485 | 1,463 | 1,471 | 845,000 | 7,355 |
| 2006-10-13 | 1,455 | 1,461 | 1,439 | 1,458 | 1,725,000 | 7,290 |
| 2006-10-12 | 1,404 | 1,417 | 1,396 | 1,416 | 1,330,000 | 7,080 |
| 2006-10-11 | 1,426 | 1,435 | 1,403 | 1,404 | 756,000 | 7,020 |
| 2006-10-10 | 1,396 | 1,445 | 1,395 | 1,425 | 1,506,000 | 7,125 |
| 2006-10-06 | 1,435 | 1,435 | 1,403 | 1,416 | 1,943,000 | 7,080 |
| 2006-10-05 | 1,440 | 1,452 | 1,435 | 1,443 | 1,621,000 | 7,215 |
| 2006-10-04 | 1,486 | 1,487 | 1,418 | 1,425 | 2,312,000 | 7,125 |
| 2006-10-03 | 1,500 | 1,500 | 1,478 | 1,486 | 1,646,000 | 7,430 |
| 2006-10-02 | 1,517 | 1,539 | 1,506 | 1,508 | 1,235,000 | 7,540 |
| 2006-09-29 | 1,515 | 1,533 | 1,512 | 1,528 | 831,000 | 7,640 |
| 2006-09-28 | 1,530 | 1,538 | 1,509 | 1,520 | 601,000 | 7,600 |
| 2006-09-27 | 1,515 | 1,528 | 1,507 | 1,528 | 975,000 | 7,640 |
| 2006-09-26 | 1,500 | 1,528 | 1,489 | 1,495 | 977,000 | 7,475 |
| 2006-09-25 | 1,556 | 1,556 | 1,471 | 1,526 | 1,063,000 | 7,630 |
| 2006-09-22 | 1,550 | 1,577 | 1,549 | 1,561 | 1,111,000 | 7,805 |
| 2006-09-21 | 1,569 | 1,592 | 1,555 | 1,558 | 1,649,000 | 7,790 |
| 2006-09-20 | 1,558 | 1,565 | 1,536 | 1,553 | 1,709,000 | 7,765 |
| 2006-09-19 | 1,500 | 1,530 | 1,500 | 1,528 | 767,000 | 7,640 |
| 2006-09-15 | 1,491 | 1,508 | 1,473 | 1,495 | 903,000 | 7,475 |
| 2006-09-14 | 1,512 | 1,526 | 1,493 | 1,508 | 996,000 | 7,540 |
| 2006-09-13 | 1,510 | 1,524 | 1,503 | 1,513 | 721,000 | 7,565 |
| 2006-09-12 | 1,524 | 1,538 | 1,486 | 1,497 | 988,000 | 7,485 |
| 2006-09-11 | 1,524 | 1,561 | 1,513 | 1,522 | 2,068,000 | 7,610 |
| 2006-09-08 | 1,470 | 1,511 | 1,470 | 1,509 | 1,106,000 | 7,545 |
| 2006-09-07 | 1,510 | 1,511 | 1,471 | 1,480 | 1,903,000 | 7,400 |
| 2006-09-06 | 1,559 | 1,561 | 1,522 | 1,530 | 763,000 | 7,650 |
| 2006-09-05 | 1,580 | 1,585 | 1,554 | 1,558 | 874,000 | 7,790 |
| 2006-09-04 | 1,556 | 1,576 | 1,556 | 1,572 | 942,000 | 7,860 |
| 2006-09-01 | 1,549 | 1,550 | 1,536 | 1,548 | 694,000 | 7,740 |
| 2006-08-31 | 1,531 | 1,563 | 1,530 | 1,550 | 1,208,000 | 7,750 |
| 2006-08-30 | 1,550 | 1,550 | 1,525 | 1,538 | 506,000 | 7,690 |
| 2006-08-29 | 1,546 | 1,555 | 1,532 | 1,536 | 505,000 | 7,680 |
| 2006-08-28 | 1,548 | 1,557 | 1,518 | 1,518 | 444,000 | 7,590 |
| 2006-08-25 | 1,545 | 1,588 | 1,533 | 1,535 | 872,000 | 7,675 |
| 2006-08-24 | 1,576 | 1,580 | 1,556 | 1,565 | 518,000 | 7,825 |
| 2006-08-23 | 1,590 | 1,599 | 1,578 | 1,586 | 320,000 | 7,930 |
| 2006-08-22 | 1,605 | 1,605 | 1,578 | 1,590 | 693,000 | 7,950 |
| 2006-08-21 | 1,610 | 1,628 | 1,591 | 1,602 | 1,032,000 | 8,010 |
| 2006-08-18 | 1,570 | 1,602 | 1,568 | 1,596 | 904,000 | 7,980 |
| 2006-08-17 | 1,586 | 1,592 | 1,559 | 1,565 | 775,000 | 7,825 |
| 2006-08-16 | 1,570 | 1,592 | 1,555 | 1,575 | 1,172,000 | 7,875 |
| 2006-08-15 | 1,501 | 1,546 | 1,499 | 1,545 | 897,000 | 7,725 |
| 2006-08-14 | 1,468 | 1,502 | 1,468 | 1,502 | 442,000 | 7,510 |
| 2006-08-11 | 1,459 | 1,483 | 1,459 | 1,468 | 380,000 | 7,340 |
| 2006-08-10 | 1,458 | 1,458 | 1,435 | 1,455 | 419,000 | 7,275 |
| 2006-08-09 | 1,429 | 1,467 | 1,416 | 1,462 | 931,000 | 7,310 |
| 2006-08-08 | 1,415 | 1,454 | 1,414 | 1,449 | 672,000 | 7,245 |
| 2006-08-07 | 1,474 | 1,474 | 1,415 | 1,420 | 661,000 | 7,100 |
| 2006-08-04 | 1,486 | 1,494 | 1,460 | 1,466 | 514,000 | 7,330 |
| 2006-08-03 | 1,500 | 1,507 | 1,482 | 1,487 | 468,000 | 7,435 |
| 2006-08-02 | 1,487 | 1,494 | 1,463 | 1,488 | 636,000 | 7,440 |
| 2006-08-01 | 1,476 | 1,520 | 1,470 | 1,507 | 1,290,000 | 7,535 |
| 2006-07-31 | 1,475 | 1,493 | 1,466 | 1,476 | 771,000 | 7,380 |
| 2006-07-28 | 1,445 | 1,466 | 1,435 | 1,455 | 1,153,000 | 7,275 |
| 2006-07-27 | 1,415 | 1,449 | 1,388 | 1,449 | 1,153,000 | 7,245 |
| 2006-07-26 | 1,426 | 1,456 | 1,394 | 1,409 | 2,860,000 | 7,045 |
| 2006-07-25 | 1,403 | 1,410 | 1,378 | 1,407 | 2,181,000 | 7,035 |
| 2006-07-24 | 1,299 | 1,299 | 1,283 | 1,299 | 570,000 | 6,495 |
| 2006-07-21 | 1,327 | 1,335 | 1,312 | 1,313 | 429,000 | 6,565 |
| 2006-07-20 | 1,325 | 1,334 | 1,303 | 1,334 | 509,000 | 6,670 |
| 2006-07-19 | 1,283 | 1,302 | 1,267 | 1,277 | 485,000 | 6,385 |
| 2006-07-18 | 1,325 | 1,325 | 1,271 | 1,273 | 811,000 | 6,365 |
| 2006-07-14 | 1,333 | 1,346 | 1,302 | 1,327 | 611,000 | 6,635 |
| 2006-07-13 | 1,359 | 1,386 | 1,349 | 1,353 | 768,000 | 6,765 |
| 2006-07-12 | 1,432 | 1,437 | 1,354 | 1,375 | 1,093,000 | 6,875 |
| 2006-07-11 | 1,468 | 1,468 | 1,425 | 1,432 | 631,000 | 7,160 |
| 2006-07-10 | 1,431 | 1,472 | 1,415 | 1,472 | 598,000 | 7,360 |
| 2006-07-07 | 1,465 | 1,490 | 1,458 | 1,463 | 1,029,000 | 7,315 |
| 2006-07-06 | 1,489 | 1,495 | 1,455 | 1,464 | 597,000 | 7,320 |
| 2006-07-05 | 1,522 | 1,525 | 1,494 | 1,506 | 533,000 | 7,530 |
| 2006-07-04 | 1,520 | 1,544 | 1,520 | 1,543 | 1,067,000 | 7,715 |
| 2006-07-03 | 1,496 | 1,510 | 1,486 | 1,502 | 856,000 | 7,510 |
| 2006-06-30 | 1,470 | 1,471 | 1,447 | 1,456 | 639,000 | 7,280 |
| 2006-06-29 | 1,450 | 1,450 | 1,422 | 1,430 | 642,000 | 7,150 |
| 2006-06-28 | 1,418 | 1,453 | 1,407 | 1,433 | 824,000 | 7,165 |
| 2006-06-27 | 1,427 | 1,478 | 1,420 | 1,458 | 1,211,000 | 7,290 |
| 2006-06-26 | 1,403 | 1,411 | 1,382 | 1,408 | 845,000 | 7,040 |
| 2006-06-23 | 1,405 | 1,416 | 1,381 | 1,390 | 1,389,000 | 6,950 |
| 2006-06-22 | 1,411 | 1,430 | 1,405 | 1,417 | 943,000 | 7,085 |
| 2006-06-21 | 1,430 | 1,431 | 1,389 | 1,395 | 694,000 | 6,975 |
| 2006-06-20 | 1,450 | 1,473 | 1,426 | 1,437 | 732,000 | 7,185 |
| 2006-06-19 | 1,471 | 1,490 | 1,461 | 1,467 | 607,000 | 7,335 |
| 2006-06-16 | 1,454 | 1,481 | 1,454 | 1,477 | 893,000 | 7,385 |
| 2006-06-15 | 1,420 | 1,436 | 1,409 | 1,422 | 936,000 | 7,110 |
| 2006-06-14 | 1,340 | 1,418 | 1,338 | 1,379 | 1,683,000 | 6,895 |
| 2006-06-13 | 1,404 | 1,414 | 1,380 | 1,382 | 992,000 | 6,910 |
| 2006-06-12 | 1,395 | 1,452 | 1,375 | 1,444 | 967,000 | 7,220 |
| 2006-06-09 | 1,421 | 1,441 | 1,379 | 1,418 | 908,000 | 7,090 |
| 2006-06-08 | 1,420 | 1,430 | 1,400 | 1,412 | 1,515,000 | 7,060 |
| 2006-06-07 | 1,495 | 1,520 | 1,469 | 1,477 | 995,000 | 7,385 |
| 2006-06-06 | 1,550 | 1,551 | 1,520 | 1,530 | 568,000 | 7,650 |
| 2006-06-05 | 1,601 | 1,602 | 1,566 | 1,578 | 652,000 | 7,890 |
| 2006-06-02 | 1,598 | 1,620 | 1,533 | 1,611 | 1,171,000 | 8,055 |
| 2006-06-01 | 1,624 | 1,632 | 1,565 | 1,571 | 638,000 | 7,855 |
| 2006-05-31 | 1,588 | 1,629 | 1,583 | 1,629 | 836,000 | 8,145 |
| 2006-05-30 | 1,664 | 1,664 | 1,625 | 1,631 | 348,000 | 8,155 |
| 2006-05-29 | 1,679 | 1,679 | 1,650 | 1,665 | 519,000 | 8,325 |
| 2006-05-26 | 1,600 | 1,649 | 1,600 | 1,649 | 703,000 | 8,245 |
| 2006-05-25 | 1,615 | 1,615 | 1,575 | 1,592 | 566,000 | 7,960 |
| 2006-05-24 | 1,549 | 1,605 | 1,548 | 1,594 | 605,000 | 7,970 |
| 2006-05-23 | 1,610 | 1,611 | 1,575 | 1,575 | 1,454,000 | 7,875 |
| 2006-05-22 | 1,630 | 1,669 | 1,625 | 1,640 | 1,040,000 | 8,200 |
| 2006-05-19 | 1,601 | 1,608 | 1,580 | 1,600 | 1,008,000 | 8,000 |
| 2006-05-18 | 1,610 | 1,625 | 1,601 | 1,602 | 806,000 | 8,010 |
| 2006-05-17 | 1,626 | 1,672 | 1,625 | 1,643 | 1,017,000 | 8,215 |
| 2006-05-16 | 1,666 | 1,680 | 1,625 | 1,625 | 1,044,000 | 8,125 |
| 2006-05-15 | 1,647 | 1,669 | 1,641 | 1,664 | 1,077,000 | 8,320 |
| 2006-05-12 | 1,689 | 1,689 | 1,641 | 1,667 | 1,680,000 | 8,335 |
| 2006-05-11 | 1,690 | 1,724 | 1,690 | 1,706 | 1,541,000 | 8,530 |
| 2006-05-10 | 1,703 | 1,708 | 1,674 | 1,687 | 1,526,000 | 8,435 |
| 2006-05-09 | 1,735 | 1,736 | 1,695 | 1,705 | 886,000 | 8,525 |
| 2006-05-08 | 1,747 | 1,747 | 1,726 | 1,733 | 904,000 | 8,665 |
| 2006-05-02 | 1,681 | 1,712 | 1,681 | 1,706 | 623,000 | 8,530 |
| 2006-05-01 | 1,691 | 1,700 | 1,681 | 1,683 | 854,000 | 8,415 |
| 2006-04-28 | 1,730 | 1,730 | 1,696 | 1,720 | 900,000 | 8,600 |
| 2006-04-27 | 1,725 | 1,757 | 1,685 | 1,744 | 1,012,000 | 8,720 |
| 2006-04-26 | 1,669 | 1,718 | 1,662 | 1,711 | 1,099,000 | 8,555 |
| 2006-04-25 | 1,681 | 1,684 | 1,639 | 1,651 | 1,230,000 | 8,255 |
| 2006-04-24 | 1,715 | 1,715 | 1,670 | 1,680 | 883,000 | 8,400 |
| 2006-04-21 | 1,690 | 1,729 | 1,675 | 1,715 | 1,641,000 | 8,575 |
| 2006-04-20 | 1,720 | 1,728 | 1,699 | 1,700 | 1,288,000 | 8,500 |
| 2006-04-19 | 1,728 | 1,736 | 1,707 | 1,711 | 1,747,000 | 8,555 |
| 2006-04-18 | 1,693 | 1,706 | 1,671 | 1,706 | 1,679,000 | 8,530 |
| 2006-04-17 | 1,755 | 1,755 | 1,700 | 1,720 | 1,848,000 | 8,600 |
| 2006-04-14 | 1,760 | 1,770 | 1,745 | 1,755 | 1,211,000 | 8,775 |
| 2006-04-13 | 1,747 | 1,770 | 1,747 | 1,758 | 1,301,000 | 8,790 |
| 2006-04-12 | 1,762 | 1,762 | 1,740 | 1,745 | 2,268,000 | 8,725 |
| 2006-04-11 | 1,820 | 1,824 | 1,770 | 1,787 | 2,053,000 | 8,935 |
| 2006-04-10 | 1,856 | 1,863 | 1,802 | 1,812 | 2,865,000 | 9,060 |
| 2006-04-07 | 1,861 | 1,882 | 1,842 | 1,876 | 2,080,000 | 9,380 |
| 2006-04-06 | 1,850 | 1,870 | 1,825 | 1,827 | 2,932,000 | 9,135 |
| 2006-04-05 | 1,885 | 1,897 | 1,816 | 1,832 | 5,779,000 | 9,160 |
| 2006-04-04 | 2,005 | 2,010 | 1,965 | 1,975 | 977,000 | 9,875 |
| 2006-04-03 | 2,040 | 2,040 | 1,997 | 2,000 | 815,000 | 10,000 |
| 2006-03-31 | 2,020 | 2,045 | 2,005 | 2,015 | 881,000 | 10,075 |
| 2006-03-30 | 1,964 | 2,015 | 1,952 | 2,000 | 1,323,000 | 10,000 |
| 2006-03-29 | 1,907 | 1,938 | 1,900 | 1,934 | 636,000 | 9,670 |
| 2006-03-28 | 1,899 | 1,912 | 1,886 | 1,895 | 619,000 | 9,475 |
| 2006-03-27 | 1,884 | 1,904 | 1,875 | 1,897 | 499,000 | 9,485 |
| 2006-03-24 | 1,838 | 1,873 | 1,826 | 1,860 | 672,000 | 9,300 |
| 2006-03-23 | 1,910 | 1,910 | 1,831 | 1,837 | 693,000 | 9,185 |
| 2006-03-22 | 1,825 | 1,902 | 1,825 | 1,880 | 874,000 | 9,400 |
| 2006-03-20 | 1,840 | 1,844 | 1,812 | 1,823 | 456,000 | 9,115 |
| 2006-03-17 | 1,796 | 1,816 | 1,791 | 1,806 | 806,000 | 9,030 |
| 2006-03-16 | 1,843 | 1,858 | 1,785 | 1,796 | 786,000 | 8,980 |
| 2006-03-15 | 1,876 | 1,876 | 1,820 | 1,843 | 1,327,000 | 9,215 |
| 2006-03-14 | 1,850 | 1,899 | 1,850 | 1,859 | 1,190,000 | 9,295 |
| 2006-03-13 | 1,817 | 1,845 | 1,815 | 1,845 | 866,000 | 9,225 |
| 2006-03-10 | 1,737 | 1,805 | 1,735 | 1,785 | 1,114,000 | 8,925 |
| 2006-03-09 | 1,700 | 1,738 | 1,692 | 1,737 | 461,000 | 8,685 |
| 2006-03-08 | 1,730 | 1,730 | 1,692 | 1,711 | 743,000 | 8,555 |
| 2006-03-07 | 1,744 | 1,750 | 1,731 | 1,737 | 565,000 | 8,685 |
| 2006-03-06 | 1,750 | 1,755 | 1,723 | 1,743 | 738,000 | 8,715 |
| 2006-03-03 | 1,750 | 1,753 | 1,731 | 1,741 | 1,101,000 | 8,705 |
| 2006-03-02 | 1,750 | 1,772 | 1,725 | 1,752 | 1,471,000 | 8,760 |
| 2006-03-01 | 1,730 | 1,731 | 1,691 | 1,696 | 813,000 | 8,480 |
| 2006-02-28 | 1,784 | 1,790 | 1,707 | 1,754 | 1,117,000 | 8,770 |
| 2006-02-27 | 1,774 | 1,801 | 1,765 | 1,784 | 877,000 | 8,920 |
| 2006-02-24 | 1,813 | 1,813 | 1,751 | 1,763 | 1,150,000 | 8,815 |
| 2006-02-23 | 1,770 | 1,837 | 1,764 | 1,812 | 1,300,000 | 9,060 |
| 2006-02-22 | 1,755 | 1,755 | 1,691 | 1,709 | 869,000 | 8,545 |
| 2006-02-21 | 1,696 | 1,742 | 1,613 | 1,738 | 1,316,000 | 8,690 |
| 2006-02-20 | 1,716 | 1,751 | 1,680 | 1,695 | 1,001,000 | 8,475 |
| 2006-02-17 | 1,803 | 1,810 | 1,684 | 1,692 | 1,172,000 | 8,460 |
| 2006-02-16 | 1,772 | 1,824 | 1,746 | 1,818 | 973,000 | 9,090 |
| 2006-02-15 | 1,801 | 1,869 | 1,720 | 1,742 | 2,184,000 | 8,710 |
| 2006-02-14 | 1,797 | 1,797 | 1,664 | 1,771 | 2,366,000 | 8,855 |
| 2006-02-13 | 1,932 | 1,947 | 1,847 | 1,857 | 1,034,000 | 9,285 |
| 2006-02-10 | 1,928 | 1,973 | 1,912 | 1,949 | 1,470,000 | 9,745 |
| 2006-02-09 | 1,993 | 2,005 | 1,914 | 1,929 | 1,641,000 | 9,645 |
| 2006-02-08 | 2,090 | 2,090 | 1,971 | 1,974 | 1,553,000 | 9,870 |
| 2006-02-07 | 2,140 | 2,140 | 2,065 | 2,105 | 1,064,000 | 10,525 |
| 2006-02-06 | 2,155 | 2,170 | 2,125 | 2,135 | 1,071,000 | 10,675 |
| 2006-02-03 | 2,100 | 2,130 | 2,080 | 2,120 | 1,676,000 | 10,600 |
| 2006-02-02 | 2,060 | 2,095 | 2,040 | 2,095 | 1,128,000 | 10,475 |
| 2006-02-01 | 2,050 | 2,050 | 2,005 | 2,015 | 1,066,000 | 10,075 |
| 2006-01-31 | 2,025 | 2,090 | 2,005 | 2,050 | 1,729,000 | 10,250 |
| 2006-01-30 | 2,080 | 2,100 | 1,955 | 1,972 | 4,143,000 | 9,860 |
| 2006-01-27 | 2,150 | 2,155 | 2,100 | 2,155 | 1,399,000 | 10,775 |
| 2006-01-26 | 2,085 | 2,125 | 2,055 | 2,065 | 1,064,000 | 10,325 |
| 2006-01-25 | 2,080 | 2,135 | 2,080 | 2,085 | 699,000 | 10,425 |
| 2006-01-24 | 2,055 | 2,080 | 2,015 | 2,030 | 857,000 | 10,150 |
| 2006-01-23 | 2,090 | 2,120 | 2,060 | 2,060 | 948,000 | 10,300 |
| 2006-01-20 | 2,165 | 2,215 | 2,120 | 2,150 | 1,737,000 | 10,750 |
| 2006-01-19 | 2,005 | 2,120 | 2,000 | 2,045 | 1,553,000 | 10,225 |
| 2006-01-18 | 2,195 | 2,195 | 1,960 | 2,000 | 910,000 | 10,000 |
| 2006-01-17 | 2,195 | 2,320 | 2,180 | 2,215 | 1,148,000 | 11,075 |
| 2006-01-16 | 2,225 | 2,270 | 2,180 | 2,230 | 806,000 | 11,150 |
| 2006-01-13 | 2,185 | 2,250 | 2,175 | 2,215 | 721,000 | 11,075 |
| 2006-01-12 | 2,285 | 2,290 | 2,175 | 2,220 | 1,141,000 | 11,100 |
| 2006-01-11 | 2,100 | 2,165 | 2,085 | 2,165 | 1,045,000 | 10,825 |
| 2006-01-10 | 2,075 | 2,115 | 2,055 | 2,065 | 891,000 | 10,325 |
| 2006-01-06 | 2,030 | 2,130 | 2,005 | 2,065 | 1,110,000 | 10,325 |
| 2006-01-05 | 1,940 | 2,020 | 1,926 | 1,997 | 1,269,000 | 9,985 |
| 2006-01-04 | 1,932 | 1,932 | 1,914 | 1,917 | 412,000 | 9,585 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
