6770 アルプスアルパイン(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 | 1,299 | 1,302 | 1,285 | 1,291 | 629,700 | 1,291 |
| 2006-12-28 | 1,300 | 1,308 | 1,292 | 1,298 | 1,594,800 | 1,298 |
| 2006-12-27 | 1,278 | 1,320 | 1,276 | 1,308 | 2,022,600 | 1,308 |
| 2006-12-26 | 1,240 | 1,268 | 1,237 | 1,265 | 1,048,800 | 1,265 |
| 2006-12-25 | 1,248 | 1,255 | 1,236 | 1,237 | 1,026,500 | 1,237 |
| 2006-12-22 | 1,254 | 1,263 | 1,246 | 1,260 | 975,100 | 1,260 |
| 2006-12-21 | 1,265 | 1,274 | 1,254 | 1,259 | 1,387,700 | 1,259 |
| 2006-12-20 | 1,246 | 1,257 | 1,233 | 1,254 | 2,245,000 | 1,254 |
| 2006-12-19 | 1,265 | 1,265 | 1,247 | 1,255 | 2,004,000 | 1,255 |
| 2006-12-18 | 1,244 | 1,266 | 1,244 | 1,260 | 2,957,200 | 1,260 |
| 2006-12-15 | 1,230 | 1,241 | 1,226 | 1,239 | 2,317,800 | 1,239 |
| 2006-12-14 | 1,209 | 1,217 | 1,200 | 1,215 | 2,672,600 | 1,215 |
| 2006-12-13 | 1,177 | 1,191 | 1,170 | 1,190 | 2,382,200 | 1,190 |
| 2006-12-12 | 1,177 | 1,186 | 1,157 | 1,163 | 1,235,400 | 1,163 |
| 2006-12-11 | 1,151 | 1,168 | 1,151 | 1,159 | 1,346,900 | 1,159 |
| 2006-12-08 | 1,141 | 1,163 | 1,141 | 1,150 | 3,642,400 | 1,150 |
| 2006-12-07 | 1,155 | 1,170 | 1,145 | 1,151 | 1,992,900 | 1,151 |
| 2006-12-06 | 1,133 | 1,141 | 1,126 | 1,141 | 1,748,700 | 1,141 |
| 2006-12-05 | 1,143 | 1,145 | 1,110 | 1,113 | 3,538,900 | 1,113 |
| 2006-12-04 | 1,154 | 1,156 | 1,137 | 1,142 | 2,078,900 | 1,142 |
| 2006-12-01 | 1,144 | 1,159 | 1,130 | 1,153 | 1,885,500 | 1,153 |
| 2006-11-30 | 1,129 | 1,143 | 1,120 | 1,126 | 1,606,500 | 1,126 |
| 2006-11-29 | 1,118 | 1,122 | 1,088 | 1,116 | 2,279,400 | 1,116 |
| 2006-11-28 | 1,103 | 1,118 | 1,093 | 1,117 | 1,819,500 | 1,117 |
| 2006-11-27 | 1,091 | 1,113 | 1,082 | 1,108 | 1,973,500 | 1,108 |
| 2006-11-24 | 1,107 | 1,107 | 1,079 | 1,093 | 2,195,600 | 1,093 |
| 2006-11-22 | 1,077 | 1,105 | 1,070 | 1,102 | 1,795,800 | 1,102 |
| 2006-11-21 | 1,082 | 1,089 | 1,070 | 1,074 | 2,007,700 | 1,074 |
| 2006-11-20 | 1,121 | 1,124 | 1,082 | 1,082 | 2,866,100 | 1,082 |
| 2006-11-17 | 1,120 | 1,129 | 1,120 | 1,124 | 2,590,600 | 1,124 |
| 2006-11-16 | 1,117 | 1,133 | 1,112 | 1,113 | 2,741,000 | 1,113 |
| 2006-11-15 | 1,129 | 1,129 | 1,104 | 1,107 | 2,066,100 | 1,107 |
| 2006-11-14 | 1,121 | 1,129 | 1,107 | 1,118 | 2,139,500 | 1,118 |
| 2006-11-13 | 1,128 | 1,134 | 1,112 | 1,120 | 2,381,400 | 1,120 |
| 2006-11-10 | 1,132 | 1,146 | 1,125 | 1,132 | 3,554,400 | 1,132 |
| 2006-11-09 | 1,149 | 1,164 | 1,136 | 1,138 | 2,738,500 | 1,138 |
| 2006-11-08 | 1,149 | 1,149 | 1,128 | 1,130 | 1,781,300 | 1,130 |
| 2006-11-07 | 1,157 | 1,160 | 1,137 | 1,139 | 1,562,900 | 1,139 |
| 2006-11-06 | 1,158 | 1,173 | 1,136 | 1,150 | 2,077,400 | 1,150 |
| 2006-11-02 | 1,142 | 1,145 | 1,129 | 1,138 | 2,821,500 | 1,138 |
| 2006-11-01 | 1,170 | 1,171 | 1,145 | 1,145 | 2,017,800 | 1,145 |
| 2006-10-31 | 1,172 | 1,174 | 1,151 | 1,171 | 3,243,600 | 1,171 |
| 2006-10-30 | 1,143 | 1,181 | 1,140 | 1,154 | 3,533,200 | 1,154 |
| 2006-10-27 | 1,162 | 1,163 | 1,135 | 1,142 | 3,624,200 | 1,142 |
| 2006-10-26 | 1,200 | 1,205 | 1,159 | 1,163 | 4,139,700 | 1,163 |
| 2006-10-25 | 1,216 | 1,233 | 1,203 | 1,205 | 3,442,000 | 1,205 |
| 2006-10-24 | 1,267 | 1,268 | 1,221 | 1,221 | 6,222,800 | 1,221 |
| 2006-10-23 | 1,293 | 1,320 | 1,283 | 1,310 | 2,007,300 | 1,310 |
| 2006-10-20 | 1,281 | 1,288 | 1,275 | 1,278 | 2,090,100 | 1,278 |
| 2006-10-19 | 1,312 | 1,328 | 1,284 | 1,288 | 3,690,700 | 1,288 |
| 2006-10-18 | 1,247 | 1,301 | 1,242 | 1,296 | 4,706,900 | 1,296 |
| 2006-10-17 | 1,239 | 1,242 | 1,231 | 1,233 | 1,517,300 | 1,233 |
| 2006-10-16 | 1,239 | 1,240 | 1,228 | 1,234 | 1,338,000 | 1,234 |
| 2006-10-13 | 1,215 | 1,229 | 1,214 | 1,223 | 2,185,800 | 1,223 |
| 2006-10-12 | 1,218 | 1,230 | 1,204 | 1,208 | 1,882,300 | 1,208 |
| 2006-10-11 | 1,242 | 1,244 | 1,220 | 1,221 | 1,307,200 | 1,221 |
| 2006-10-10 | 1,230 | 1,252 | 1,228 | 1,234 | 1,781,700 | 1,234 |
| 2006-10-06 | 1,269 | 1,276 | 1,240 | 1,250 | 1,920,000 | 1,250 |
| 2006-10-05 | 1,258 | 1,263 | 1,243 | 1,259 | 1,320,400 | 1,259 |
| 2006-10-04 | 1,265 | 1,269 | 1,237 | 1,238 | 2,184,700 | 1,238 |
| 2006-10-03 | 1,247 | 1,259 | 1,241 | 1,250 | 1,978,900 | 1,250 |
| 2006-10-02 | 1,246 | 1,256 | 1,235 | 1,238 | 1,342,600 | 1,238 |
| 2006-09-29 | 1,235 | 1,254 | 1,229 | 1,234 | 1,908,100 | 1,234 |
| 2006-09-28 | 1,224 | 1,225 | 1,212 | 1,221 | 1,645,300 | 1,221 |
| 2006-09-27 | 1,213 | 1,230 | 1,202 | 1,229 | 2,320,100 | 1,229 |
| 2006-09-26 | 1,209 | 1,220 | 1,207 | 1,217 | 1,039,300 | 1,217 |
| 2006-09-25 | 1,217 | 1,235 | 1,217 | 1,231 | 1,655,600 | 1,231 |
| 2006-09-22 | 1,237 | 1,243 | 1,213 | 1,217 | 2,212,400 | 1,217 |
| 2006-09-21 | 1,250 | 1,259 | 1,243 | 1,255 | 1,154,300 | 1,255 |
| 2006-09-20 | 1,255 | 1,260 | 1,235 | 1,239 | 1,433,300 | 1,239 |
| 2006-09-19 | 1,258 | 1,280 | 1,252 | 1,257 | 1,336,500 | 1,257 |
| 2006-09-15 | 1,260 | 1,266 | 1,243 | 1,254 | 1,382,200 | 1,254 |
| 2006-09-14 | 1,262 | 1,279 | 1,261 | 1,271 | 793,200 | 1,271 |
| 2006-09-13 | 1,281 | 1,285 | 1,256 | 1,260 | 1,703,400 | 1,260 |
| 2006-09-12 | 1,284 | 1,287 | 1,259 | 1,265 | 2,308,800 | 1,265 |
| 2006-09-11 | 1,312 | 1,313 | 1,266 | 1,271 | 2,305,800 | 1,271 |
| 2006-09-08 | 1,265 | 1,296 | 1,265 | 1,292 | 3,795,700 | 1,292 |
| 2006-09-07 | 1,295 | 1,298 | 1,272 | 1,275 | 3,576,400 | 1,275 |
| 2006-09-06 | 1,305 | 1,312 | 1,300 | 1,304 | 1,290,000 | 1,304 |
| 2006-09-05 | 1,318 | 1,330 | 1,305 | 1,310 | 1,326,500 | 1,310 |
| 2006-09-04 | 1,314 | 1,325 | 1,305 | 1,315 | 1,477,000 | 1,315 |
| 2006-09-01 | 1,311 | 1,314 | 1,291 | 1,295 | 1,771,000 | 1,295 |
| 2006-08-31 | 1,297 | 1,330 | 1,293 | 1,317 | 1,278,600 | 1,317 |
| 2006-08-30 | 1,310 | 1,314 | 1,284 | 1,296 | 948,900 | 1,296 |
| 2006-08-29 | 1,301 | 1,309 | 1,284 | 1,288 | 1,309,900 | 1,288 |
| 2006-08-28 | 1,331 | 1,331 | 1,290 | 1,294 | 1,866,600 | 1,294 |
| 2006-08-25 | 1,328 | 1,345 | 1,320 | 1,326 | 2,327,600 | 1,326 |
| 2006-08-24 | 1,330 | 1,331 | 1,310 | 1,327 | 3,350,300 | 1,327 |
| 2006-08-23 | 1,335 | 1,362 | 1,334 | 1,357 | 1,725,600 | 1,357 |
| 2006-08-22 | 1,337 | 1,345 | 1,324 | 1,337 | 1,830,700 | 1,337 |
| 2006-08-21 | 1,350 | 1,351 | 1,337 | 1,342 | 1,220,500 | 1,342 |
| 2006-08-18 | 1,354 | 1,364 | 1,342 | 1,350 | 3,198,100 | 1,350 |
| 2006-08-17 | 1,407 | 1,433 | 1,391 | 1,394 | 2,524,900 | 1,394 |
| 2006-08-16 | 1,375 | 1,399 | 1,367 | 1,375 | 2,174,800 | 1,375 |
| 2006-08-15 | 1,342 | 1,349 | 1,331 | 1,336 | 1,280,200 | 1,336 |
| 2006-08-14 | 1,330 | 1,356 | 1,326 | 1,347 | 841,000 | 1,347 |
| 2006-08-11 | 1,328 | 1,354 | 1,319 | 1,323 | 1,678,200 | 1,323 |
| 2006-08-10 | 1,354 | 1,354 | 1,319 | 1,323 | 1,439,200 | 1,323 |
| 2006-08-09 | 1,321 | 1,360 | 1,314 | 1,360 | 1,407,100 | 1,360 |
| 2006-08-08 | 1,315 | 1,325 | 1,301 | 1,321 | 3,348,500 | 1,321 |
| 2006-08-07 | 1,375 | 1,380 | 1,320 | 1,320 | 2,672,800 | 1,320 |
| 2006-08-04 | 1,400 | 1,406 | 1,378 | 1,383 | 619,500 | 1,383 |
| 2006-08-03 | 1,390 | 1,409 | 1,384 | 1,394 | 777,600 | 1,394 |
| 2006-08-02 | 1,388 | 1,388 | 1,365 | 1,382 | 1,791,400 | 1,382 |
| 2006-08-01 | 1,401 | 1,427 | 1,382 | 1,388 | 1,707,400 | 1,388 |
| 2006-07-31 | 1,430 | 1,439 | 1,408 | 1,419 | 1,683,000 | 1,419 |
| 2006-07-28 | 1,381 | 1,410 | 1,372 | 1,408 | 1,625,300 | 1,408 |
| 2006-07-27 | 1,325 | 1,370 | 1,325 | 1,368 | 914,900 | 1,368 |
| 2006-07-26 | 1,353 | 1,354 | 1,321 | 1,324 | 705,000 | 1,324 |
| 2006-07-25 | 1,333 | 1,363 | 1,332 | 1,340 | 946,100 | 1,340 |
| 2006-07-24 | 1,305 | 1,315 | 1,287 | 1,309 | 765,100 | 1,309 |
| 2006-07-21 | 1,312 | 1,331 | 1,307 | 1,319 | 663,800 | 1,319 |
| 2006-07-20 | 1,301 | 1,334 | 1,301 | 1,329 | 1,507,900 | 1,329 |
| 2006-07-19 | 1,290 | 1,296 | 1,266 | 1,279 | 1,255,800 | 1,279 |
| 2006-07-18 | 1,291 | 1,312 | 1,270 | 1,270 | 1,558,500 | 1,270 |
| 2006-07-14 | 1,292 | 1,315 | 1,285 | 1,295 | 2,553,000 | 1,295 |
| 2006-07-13 | 1,356 | 1,369 | 1,314 | 1,322 | 2,667,300 | 1,322 |
| 2006-07-12 | 1,385 | 1,395 | 1,361 | 1,369 | 1,238,200 | 1,369 |
| 2006-07-11 | 1,413 | 1,413 | 1,375 | 1,396 | 1,227,100 | 1,396 |
| 2006-07-10 | 1,369 | 1,417 | 1,360 | 1,412 | 1,374,800 | 1,412 |
| 2006-07-07 | 1,400 | 1,410 | 1,383 | 1,389 | 822,400 | 1,389 |
| 2006-07-06 | 1,420 | 1,425 | 1,382 | 1,383 | 1,524,600 | 1,383 |
| 2006-07-05 | 1,429 | 1,441 | 1,422 | 1,426 | 683,300 | 1,426 |
| 2006-07-04 | 1,443 | 1,445 | 1,430 | 1,435 | 773,100 | 1,435 |
| 2006-07-03 | 1,430 | 1,440 | 1,411 | 1,423 | 905,200 | 1,423 |
| 2006-06-30 | 1,427 | 1,431 | 1,416 | 1,430 | 1,392,500 | 1,430 |
| 2006-06-29 | 1,365 | 1,403 | 1,365 | 1,398 | 835,200 | 1,398 |
| 2006-06-28 | 1,391 | 1,391 | 1,362 | 1,375 | 1,112,200 | 1,375 |
| 2006-06-27 | 1,403 | 1,413 | 1,397 | 1,397 | 1,069,300 | 1,397 |
| 2006-06-26 | 1,400 | 1,414 | 1,383 | 1,401 | 806,800 | 1,401 |
| 2006-06-23 | 1,400 | 1,411 | 1,378 | 1,405 | 1,138,200 | 1,405 |
| 2006-06-22 | 1,380 | 1,395 | 1,366 | 1,390 | 1,363,200 | 1,390 |
| 2006-06-21 | 1,372 | 1,379 | 1,330 | 1,344 | 1,705,100 | 1,344 |
| 2006-06-20 | 1,395 | 1,398 | 1,360 | 1,368 | 1,026,100 | 1,368 |
| 2006-06-19 | 1,395 | 1,410 | 1,382 | 1,391 | 1,198,500 | 1,391 |
| 2006-06-16 | 1,400 | 1,407 | 1,385 | 1,392 | 1,873,000 | 1,392 |
| 2006-06-15 | 1,400 | 1,404 | 1,361 | 1,375 | 2,754,600 | 1,375 |
| 2006-06-14 | 1,322 | 1,358 | 1,322 | 1,346 | 2,362,300 | 1,346 |
| 2006-06-13 | 1,350 | 1,355 | 1,311 | 1,313 | 1,653,100 | 1,313 |
| 2006-06-12 | 1,336 | 1,359 | 1,326 | 1,353 | 1,891,700 | 1,353 |
| 2006-06-09 | 1,328 | 1,393 | 1,305 | 1,352 | 4,741,900 | 1,352 |
| 2006-06-08 | 1,360 | 1,376 | 1,331 | 1,348 | 2,154,200 | 1,348 |
| 2006-06-07 | 1,403 | 1,412 | 1,379 | 1,380 | 1,813,300 | 1,380 |
| 2006-06-06 | 1,420 | 1,427 | 1,405 | 1,409 | 1,660,700 | 1,409 |
| 2006-06-05 | 1,454 | 1,456 | 1,432 | 1,439 | 2,358,500 | 1,439 |
| 2006-06-02 | 1,491 | 1,491 | 1,433 | 1,474 | 3,211,900 | 1,474 |
| 2006-06-01 | 1,487 | 1,489 | 1,464 | 1,472 | 1,385,500 | 1,472 |
| 2006-05-31 | 1,490 | 1,499 | 1,457 | 1,464 | 2,904,700 | 1,464 |
| 2006-05-30 | 1,515 | 1,524 | 1,508 | 1,509 | 2,119,900 | 1,509 |
| 2006-05-29 | 1,535 | 1,554 | 1,516 | 1,521 | 3,040,200 | 1,521 |
| 2006-05-26 | 1,497 | 1,533 | 1,483 | 1,529 | 5,368,500 | 1,529 |
| 2006-05-25 | 1,474 | 1,477 | 1,422 | 1,437 | 3,460,700 | 1,437 |
| 2006-05-24 | 1,491 | 1,500 | 1,458 | 1,494 | 3,613,600 | 1,494 |
| 2006-05-23 | 1,500 | 1,511 | 1,473 | 1,486 | 3,202,500 | 1,486 |
| 2006-05-22 | 1,559 | 1,560 | 1,496 | 1,505 | 4,759,900 | 1,505 |
| 2006-05-19 | 1,541 | 1,553 | 1,530 | 1,544 | 3,087,300 | 1,544 |
| 2006-05-18 | 1,550 | 1,575 | 1,510 | 1,541 | 2,623,200 | 1,541 |
| 2006-05-17 | 1,571 | 1,580 | 1,544 | 1,563 | 5,236,400 | 1,563 |
| 2006-05-16 | 1,594 | 1,621 | 1,553 | 1,562 | 3,429,800 | 1,562 |
| 2006-05-15 | 1,620 | 1,621 | 1,573 | 1,587 | 4,226,100 | 1,587 |
| 2006-05-12 | 1,599 | 1,655 | 1,585 | 1,647 | 10,178,200 | 1,647 |
| 2006-05-11 | 1,659 | 1,718 | 1,659 | 1,659 | 7,389,200 | 1,659 |
| 2006-05-10 | 1,970 | 1,993 | 1,952 | 1,959 | 2,230,900 | 1,959 |
| 2006-05-09 | 2,000 | 2,020 | 1,985 | 1,995 | 1,661,200 | 1,995 |
| 2006-05-08 | 2,030 | 2,030 | 1,983 | 1,991 | 1,770,300 | 1,991 |
| 2006-05-02 | 1,970 | 1,983 | 1,932 | 1,976 | 1,978,400 | 1,976 |
| 2006-05-01 | 1,990 | 1,998 | 1,958 | 1,974 | 1,596,100 | 1,974 |
| 2006-04-28 | 2,010 | 2,045 | 1,993 | 1,999 | 1,298,500 | 1,999 |
| 2006-04-27 | 2,025 | 2,055 | 2,010 | 2,030 | 805,800 | 2,030 |
| 2006-04-26 | 1,990 | 2,040 | 1,981 | 2,020 | 1,617,400 | 2,020 |
| 2006-04-25 | 2,000 | 2,015 | 1,982 | 1,990 | 1,893,300 | 1,990 |
| 2006-04-24 | 2,035 | 2,040 | 1,993 | 1,997 | 2,185,000 | 1,997 |
| 2006-04-21 | 2,025 | 2,060 | 2,000 | 2,035 | 1,529,700 | 2,035 |
| 2006-04-20 | 2,040 | 2,060 | 2,030 | 2,035 | 1,598,900 | 2,035 |
| 2006-04-19 | 2,030 | 2,040 | 2,020 | 2,020 | 1,825,700 | 2,020 |
| 2006-04-18 | 1,990 | 2,000 | 1,971 | 1,990 | 2,093,300 | 1,990 |
| 2006-04-17 | 2,010 | 2,015 | 1,977 | 1,985 | 1,563,900 | 1,985 |
| 2006-04-14 | 1,987 | 2,025 | 1,961 | 2,010 | 3,306,200 | 2,010 |
| 2006-04-13 | 1,968 | 1,979 | 1,938 | 1,957 | 1,457,200 | 1,957 |
| 2006-04-12 | 1,981 | 1,982 | 1,948 | 1,949 | 1,468,400 | 1,949 |
| 2006-04-11 | 1,982 | 1,990 | 1,942 | 1,990 | 2,338,000 | 1,990 |
| 2006-04-10 | 1,990 | 2,015 | 1,971 | 1,974 | 1,897,900 | 1,974 |
| 2006-04-07 | 1,935 | 2,015 | 1,934 | 1,997 | 3,047,800 | 1,997 |
| 2006-04-06 | 1,923 | 1,938 | 1,908 | 1,933 | 1,313,200 | 1,933 |
| 2006-04-05 | 1,920 | 1,953 | 1,906 | 1,913 | 2,340,900 | 1,913 |
| 2006-04-04 | 1,910 | 1,921 | 1,894 | 1,917 | 1,548,800 | 1,917 |
| 2006-04-03 | 1,898 | 1,924 | 1,879 | 1,914 | 1,863,600 | 1,914 |
| 2006-03-31 | 1,897 | 1,908 | 1,889 | 1,897 | 1,202,500 | 1,897 |
| 2006-03-30 | 1,899 | 1,902 | 1,880 | 1,885 | 1,579,600 | 1,885 |
| 2006-03-29 | 1,875 | 1,910 | 1,855 | 1,897 | 1,459,700 | 1,897 |
| 2006-03-28 | 1,846 | 1,883 | 1,831 | 1,881 | 1,371,600 | 1,881 |
| 2006-03-27 | 1,849 | 1,872 | 1,849 | 1,866 | 1,746,900 | 1,866 |
| 2006-03-24 | 1,825 | 1,842 | 1,800 | 1,838 | 2,869,500 | 1,838 |
| 2006-03-23 | 1,839 | 1,858 | 1,813 | 1,825 | 4,384,800 | 1,825 |
| 2006-03-22 | 1,863 | 1,878 | 1,837 | 1,839 | 2,340,200 | 1,839 |
| 2006-03-20 | 1,872 | 1,900 | 1,855 | 1,891 | 985,100 | 1,891 |
| 2006-03-17 | 1,860 | 1,871 | 1,840 | 1,871 | 700,400 | 1,871 |
| 2006-03-16 | 1,867 | 1,868 | 1,840 | 1,842 | 1,012,700 | 1,842 |
| 2006-03-15 | 1,837 | 1,877 | 1,834 | 1,874 | 2,001,100 | 1,874 |
| 2006-03-14 | 1,840 | 1,844 | 1,826 | 1,827 | 1,108,700 | 1,827 |
| 2006-03-13 | 1,816 | 1,843 | 1,814 | 1,840 | 1,293,100 | 1,840 |
| 2006-03-10 | 1,799 | 1,828 | 1,791 | 1,803 | 3,260,600 | 1,803 |
| 2006-03-09 | 1,783 | 1,800 | 1,767 | 1,798 | 1,678,900 | 1,798 |
| 2006-03-08 | 1,790 | 1,803 | 1,768 | 1,792 | 2,237,100 | 1,792 |
| 2006-03-07 | 1,765 | 1,780 | 1,750 | 1,764 | 1,820,600 | 1,764 |
| 2006-03-06 | 1,779 | 1,806 | 1,745 | 1,764 | 1,911,200 | 1,764 |
| 2006-03-03 | 1,773 | 1,800 | 1,764 | 1,778 | 1,141,000 | 1,778 |
| 2006-03-02 | 1,805 | 1,820 | 1,768 | 1,783 | 2,376,400 | 1,783 |
| 2006-03-01 | 1,800 | 1,811 | 1,770 | 1,785 | 1,449,400 | 1,785 |
| 2006-02-28 | 1,810 | 1,840 | 1,801 | 1,830 | 1,707,000 | 1,830 |
| 2006-02-27 | 1,804 | 1,836 | 1,791 | 1,823 | 1,820,600 | 1,823 |
| 2006-02-24 | 1,798 | 1,807 | 1,790 | 1,803 | 1,810,800 | 1,803 |
| 2006-02-23 | 1,785 | 1,800 | 1,775 | 1,797 | 1,672,300 | 1,797 |
| 2006-02-22 | 1,756 | 1,783 | 1,726 | 1,768 | 2,083,700 | 1,768 |
| 2006-02-21 | 1,749 | 1,752 | 1,721 | 1,752 | 1,777,200 | 1,752 |
| 2006-02-20 | 1,730 | 1,769 | 1,714 | 1,743 | 3,215,000 | 1,743 |
| 2006-02-17 | 1,787 | 1,799 | 1,744 | 1,757 | 2,199,900 | 1,757 |
| 2006-02-16 | 1,749 | 1,790 | 1,748 | 1,787 | 2,571,700 | 1,787 |
| 2006-02-15 | 1,760 | 1,779 | 1,740 | 1,748 | 3,180,500 | 1,748 |
| 2006-02-14 | 1,720 | 1,732 | 1,670 | 1,729 | 2,415,600 | 1,729 |
| 2006-02-13 | 1,718 | 1,744 | 1,711 | 1,727 | 2,226,500 | 1,727 |
| 2006-02-10 | 1,730 | 1,757 | 1,703 | 1,734 | 4,304,100 | 1,734 |
| 2006-02-09 | 1,705 | 1,720 | 1,697 | 1,716 | 2,970,400 | 1,716 |
| 2006-02-08 | 1,684 | 1,723 | 1,667 | 1,675 | 3,897,600 | 1,675 |
| 2006-02-07 | 1,685 | 1,685 | 1,642 | 1,666 | 1,594,300 | 1,666 |
| 2006-02-06 | 1,676 | 1,684 | 1,662 | 1,677 | 2,422,900 | 1,677 |
| 2006-02-03 | 1,672 | 1,672 | 1,654 | 1,660 | 1,277,400 | 1,660 |
| 2006-02-02 | 1,665 | 1,671 | 1,657 | 1,671 | 1,947,700 | 1,671 |
| 2006-02-01 | 1,655 | 1,659 | 1,648 | 1,652 | 1,459,100 | 1,652 |
| 2006-01-31 | 1,657 | 1,666 | 1,643 | 1,656 | 1,780,500 | 1,656 |
| 2006-01-30 | 1,677 | 1,677 | 1,642 | 1,643 | 2,341,800 | 1,643 |
| 2006-01-27 | 1,625 | 1,641 | 1,615 | 1,641 | 2,536,900 | 1,641 |
| 2006-01-26 | 1,590 | 1,597 | 1,573 | 1,592 | 2,082,600 | 1,592 |
| 2006-01-25 | 1,575 | 1,590 | 1,560 | 1,570 | 2,457,500 | 1,570 |
| 2006-01-24 | 1,543 | 1,562 | 1,528 | 1,558 | 2,118,100 | 1,558 |
| 2006-01-23 | 1,538 | 1,559 | 1,527 | 1,529 | 2,424,500 | 1,529 |
| 2006-01-20 | 1,555 | 1,579 | 1,536 | 1,567 | 3,214,400 | 1,567 |
| 2006-01-19 | 1,550 | 1,562 | 1,515 | 1,526 | 3,504,000 | 1,526 |
| 2006-01-18 | 1,568 | 1,576 | 1,497 | 1,545 | 4,125,100 | 1,545 |
| 2006-01-17 | 1,610 | 1,611 | 1,557 | 1,561 | 4,711,700 | 1,561 |
| 2006-01-16 | 1,640 | 1,641 | 1,611 | 1,616 | 2,947,600 | 1,616 |
| 2006-01-13 | 1,645 | 1,645 | 1,629 | 1,638 | 3,804,900 | 1,638 |
| 2006-01-12 | 1,668 | 1,676 | 1,637 | 1,644 | 3,842,400 | 1,644 |
| 2006-01-11 | 1,655 | 1,655 | 1,634 | 1,653 | 3,285,000 | 1,653 |
| 2006-01-10 | 1,667 | 1,670 | 1,645 | 1,645 | 3,702,800 | 1,645 |
| 2006-01-06 | 1,655 | 1,658 | 1,643 | 1,657 | 3,405,700 | 1,657 |
| 2006-01-05 | 1,655 | 1,663 | 1,643 | 1,658 | 2,693,200 | 1,658 |
| 2006-01-04 | 1,673 | 1,674 | 1,640 | 1,652 | 1,449,200 | 1,652 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
