6800 (株)ヨコオ 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 | 1,373 | 1,384 | 1,372 | 1,384 | 23,300 | 1,384 |
| 2006-12-28 | 1,398 | 1,398 | 1,373 | 1,376 | 68,500 | 1,376 |
| 2006-12-27 | 1,360 | 1,385 | 1,356 | 1,379 | 64,000 | 1,379 |
| 2006-12-26 | 1,325 | 1,349 | 1,325 | 1,346 | 63,500 | 1,346 |
| 2006-12-25 | 1,323 | 1,331 | 1,321 | 1,327 | 51,900 | 1,327 |
| 2006-12-22 | 1,320 | 1,339 | 1,320 | 1,323 | 63,600 | 1,323 |
| 2006-12-21 | 1,325 | 1,336 | 1,311 | 1,330 | 66,100 | 1,330 |
| 2006-12-20 | 1,302 | 1,325 | 1,302 | 1,317 | 68,100 | 1,317 |
| 2006-12-19 | 1,325 | 1,325 | 1,300 | 1,301 | 89,600 | 1,301 |
| 2006-12-18 | 1,353 | 1,362 | 1,325 | 1,335 | 97,300 | 1,335 |
| 2006-12-15 | 1,370 | 1,373 | 1,353 | 1,358 | 65,000 | 1,358 |
| 2006-12-14 | 1,333 | 1,353 | 1,321 | 1,350 | 89,800 | 1,350 |
| 2006-12-13 | 1,340 | 1,342 | 1,332 | 1,336 | 55,100 | 1,336 |
| 2006-12-12 | 1,350 | 1,350 | 1,331 | 1,339 | 65,500 | 1,339 |
| 2006-12-11 | 1,345 | 1,345 | 1,330 | 1,342 | 50,500 | 1,342 |
| 2006-12-08 | 1,340 | 1,340 | 1,322 | 1,326 | 91,000 | 1,326 |
| 2006-12-07 | 1,323 | 1,330 | 1,317 | 1,326 | 60,100 | 1,326 |
| 2006-12-06 | 1,314 | 1,319 | 1,303 | 1,313 | 51,800 | 1,313 |
| 2006-12-05 | 1,322 | 1,333 | 1,311 | 1,313 | 81,200 | 1,313 |
| 2006-12-04 | 1,322 | 1,333 | 1,303 | 1,315 | 114,200 | 1,315 |
| 2006-12-01 | 1,300 | 1,330 | 1,297 | 1,330 | 128,600 | 1,330 |
| 2006-11-30 | 1,315 | 1,317 | 1,282 | 1,282 | 134,300 | 1,282 |
| 2006-11-29 | 1,293 | 1,315 | 1,286 | 1,295 | 127,900 | 1,295 |
| 2006-11-28 | 1,296 | 1,318 | 1,277 | 1,312 | 153,000 | 1,312 |
| 2006-11-27 | 1,375 | 1,375 | 1,341 | 1,348 | 65,500 | 1,348 |
| 2006-11-24 | 1,352 | 1,386 | 1,352 | 1,375 | 51,900 | 1,375 |
| 2006-11-22 | 1,356 | 1,380 | 1,339 | 1,370 | 65,400 | 1,370 |
| 2006-11-21 | 1,383 | 1,420 | 1,370 | 1,372 | 48,400 | 1,372 |
| 2006-11-20 | 1,437 | 1,437 | 1,355 | 1,363 | 87,300 | 1,363 |
| 2006-11-17 | 1,460 | 1,462 | 1,432 | 1,436 | 63,000 | 1,436 |
| 2006-11-16 | 1,480 | 1,482 | 1,458 | 1,458 | 67,800 | 1,458 |
| 2006-11-15 | 1,521 | 1,538 | 1,487 | 1,487 | 54,000 | 1,487 |
| 2006-11-14 | 1,500 | 1,518 | 1,485 | 1,498 | 99,600 | 1,498 |
| 2006-11-13 | 1,483 | 1,526 | 1,483 | 1,517 | 57,400 | 1,517 |
| 2006-11-10 | 1,530 | 1,531 | 1,488 | 1,512 | 34,200 | 1,512 |
| 2006-11-09 | 1,535 | 1,544 | 1,526 | 1,531 | 22,200 | 1,531 |
| 2006-11-08 | 1,540 | 1,550 | 1,530 | 1,531 | 53,200 | 1,531 |
| 2006-11-07 | 1,532 | 1,553 | 1,532 | 1,547 | 25,400 | 1,547 |
| 2006-11-06 | 1,532 | 1,564 | 1,521 | 1,541 | 24,700 | 1,541 |
| 2006-11-02 | 1,561 | 1,580 | 1,549 | 1,561 | 39,800 | 1,561 |
| 2006-11-01 | 1,556 | 1,583 | 1,547 | 1,565 | 58,300 | 1,565 |
| 2006-10-31 | 1,520 | 1,539 | 1,489 | 1,526 | 48,400 | 1,526 |
| 2006-10-30 | 1,535 | 1,547 | 1,521 | 1,522 | 46,400 | 1,522 |
| 2006-10-27 | 1,580 | 1,585 | 1,551 | 1,565 | 41,400 | 1,565 |
| 2006-10-26 | 1,590 | 1,592 | 1,563 | 1,577 | 31,700 | 1,577 |
| 2006-10-25 | 1,575 | 1,591 | 1,555 | 1,561 | 46,600 | 1,561 |
| 2006-10-24 | 1,595 | 1,596 | 1,580 | 1,589 | 31,200 | 1,589 |
| 2006-10-23 | 1,570 | 1,596 | 1,570 | 1,590 | 46,800 | 1,590 |
| 2006-10-20 | 1,602 | 1,608 | 1,585 | 1,595 | 34,600 | 1,595 |
| 2006-10-19 | 1,585 | 1,600 | 1,565 | 1,600 | 61,100 | 1,600 |
| 2006-10-18 | 1,573 | 1,599 | 1,570 | 1,590 | 62,800 | 1,590 |
| 2006-10-17 | 1,600 | 1,607 | 1,590 | 1,600 | 39,000 | 1,600 |
| 2006-10-16 | 1,610 | 1,625 | 1,593 | 1,600 | 61,900 | 1,600 |
| 2006-10-13 | 1,590 | 1,605 | 1,580 | 1,604 | 72,800 | 1,604 |
| 2006-10-12 | 1,562 | 1,590 | 1,554 | 1,580 | 78,300 | 1,580 |
| 2006-10-11 | 1,570 | 1,580 | 1,535 | 1,535 | 75,600 | 1,535 |
| 2006-10-10 | 1,544 | 1,589 | 1,515 | 1,567 | 101,600 | 1,567 |
| 2006-10-06 | 1,588 | 1,588 | 1,541 | 1,546 | 35,500 | 1,546 |
| 2006-10-05 | 1,510 | 1,560 | 1,510 | 1,558 | 74,600 | 1,558 |
| 2006-10-04 | 1,550 | 1,558 | 1,512 | 1,512 | 81,500 | 1,512 |
| 2006-10-03 | 1,581 | 1,582 | 1,565 | 1,569 | 60,800 | 1,569 |
| 2006-10-02 | 1,605 | 1,610 | 1,587 | 1,589 | 44,300 | 1,589 |
| 2006-09-29 | 1,580 | 1,599 | 1,569 | 1,597 | 68,100 | 1,597 |
| 2006-09-28 | 1,595 | 1,595 | 1,567 | 1,575 | 64,000 | 1,575 |
| 2006-09-27 | 1,585 | 1,608 | 1,571 | 1,595 | 88,200 | 1,595 |
| 2006-09-26 | 1,548 | 1,585 | 1,540 | 1,585 | 87,100 | 1,585 |
| 2006-09-25 | 1,564 | 1,568 | 1,551 | 1,559 | 53,300 | 1,559 |
| 2006-09-22 | 1,550 | 1,577 | 1,542 | 1,569 | 44,200 | 1,569 |
| 2006-09-21 | 1,580 | 1,580 | 1,552 | 1,562 | 95,100 | 1,562 |
| 2006-09-20 | 1,550 | 1,582 | 1,540 | 1,557 | 98,600 | 1,557 |
| 2006-09-19 | 1,525 | 1,558 | 1,525 | 1,550 | 57,900 | 1,550 |
| 2006-09-15 | 1,513 | 1,524 | 1,506 | 1,517 | 68,400 | 1,517 |
| 2006-09-14 | 1,480 | 1,514 | 1,477 | 1,512 | 35,900 | 1,512 |
| 2006-09-13 | 1,505 | 1,540 | 1,485 | 1,502 | 97,900 | 1,502 |
| 2006-09-12 | 1,524 | 1,529 | 1,502 | 1,506 | 53,800 | 1,506 |
| 2006-09-11 | 1,528 | 1,540 | 1,501 | 1,513 | 47,700 | 1,513 |
| 2006-09-08 | 1,505 | 1,531 | 1,497 | 1,528 | 92,900 | 1,528 |
| 2006-09-07 | 1,497 | 1,508 | 1,470 | 1,495 | 74,300 | 1,495 |
| 2006-09-06 | 1,476 | 1,524 | 1,459 | 1,514 | 122,400 | 1,514 |
| 2006-09-05 | 1,474 | 1,488 | 1,435 | 1,477 | 45,800 | 1,477 |
| 2006-09-04 | 1,494 | 1,500 | 1,475 | 1,475 | 111,300 | 1,475 |
| 2006-09-01 | 1,462 | 1,470 | 1,455 | 1,466 | 123,400 | 1,466 |
| 2006-08-31 | 1,410 | 1,457 | 1,410 | 1,442 | 114,400 | 1,442 |
| 2006-08-30 | 1,399 | 1,405 | 1,380 | 1,405 | 67,200 | 1,405 |
| 2006-08-29 | 1,366 | 1,392 | 1,358 | 1,371 | 35,900 | 1,371 |
| 2006-08-28 | 1,389 | 1,419 | 1,352 | 1,358 | 80,000 | 1,358 |
| 2006-08-25 | 1,334 | 1,390 | 1,320 | 1,385 | 142,000 | 1,385 |
| 2006-08-24 | 1,290 | 1,346 | 1,285 | 1,336 | 135,500 | 1,336 |
| 2006-08-23 | 1,283 | 1,300 | 1,277 | 1,287 | 29,400 | 1,287 |
| 2006-08-22 | 1,298 | 1,298 | 1,270 | 1,287 | 77,400 | 1,287 |
| 2006-08-21 | 1,330 | 1,339 | 1,295 | 1,309 | 62,000 | 1,309 |
| 2006-08-18 | 1,320 | 1,324 | 1,303 | 1,320 | 49,000 | 1,320 |
| 2006-08-17 | 1,339 | 1,350 | 1,322 | 1,327 | 80,600 | 1,327 |
| 2006-08-16 | 1,300 | 1,323 | 1,292 | 1,320 | 78,500 | 1,320 |
| 2006-08-15 | 1,295 | 1,300 | 1,268 | 1,282 | 55,100 | 1,282 |
| 2006-08-14 | 1,273 | 1,280 | 1,251 | 1,279 | 44,100 | 1,279 |
| 2006-08-11 | 1,230 | 1,273 | 1,230 | 1,253 | 47,000 | 1,253 |
| 2006-08-10 | 1,257 | 1,261 | 1,232 | 1,234 | 51,900 | 1,234 |
| 2006-08-09 | 1,277 | 1,277 | 1,223 | 1,260 | 51,300 | 1,260 |
| 2006-08-08 | 1,283 | 1,299 | 1,225 | 1,253 | 128,300 | 1,253 |
| 2006-08-07 | 1,313 | 1,338 | 1,310 | 1,323 | 80,200 | 1,323 |
| 2006-08-04 | 1,319 | 1,335 | 1,274 | 1,333 | 61,700 | 1,333 |
| 2006-08-03 | 1,332 | 1,332 | 1,290 | 1,305 | 54,400 | 1,305 |
| 2006-08-02 | 1,250 | 1,278 | 1,250 | 1,272 | 39,400 | 1,272 |
| 2006-08-01 | 1,242 | 1,269 | 1,240 | 1,251 | 39,700 | 1,251 |
| 2006-07-31 | 1,225 | 1,249 | 1,214 | 1,222 | 42,600 | 1,222 |
| 2006-07-28 | 1,191 | 1,210 | 1,157 | 1,192 | 67,800 | 1,192 |
| 2006-07-27 | 1,185 | 1,199 | 1,163 | 1,187 | 64,800 | 1,187 |
| 2006-07-26 | 1,200 | 1,203 | 1,162 | 1,176 | 42,400 | 1,176 |
| 2006-07-25 | 1,186 | 1,208 | 1,150 | 1,169 | 53,500 | 1,169 |
| 2006-07-24 | 1,204 | 1,220 | 1,146 | 1,154 | 72,000 | 1,154 |
| 2006-07-21 | 1,216 | 1,239 | 1,204 | 1,204 | 39,300 | 1,204 |
| 2006-07-20 | 1,239 | 1,262 | 1,190 | 1,256 | 42,600 | 1,256 |
| 2006-07-19 | 1,232 | 1,265 | 1,156 | 1,171 | 72,600 | 1,171 |
| 2006-07-18 | 1,300 | 1,300 | 1,229 | 1,238 | 35,400 | 1,238 |
| 2006-07-14 | 1,353 | 1,353 | 1,277 | 1,283 | 47,700 | 1,283 |
| 2006-07-13 | 1,320 | 1,340 | 1,305 | 1,340 | 23,300 | 1,340 |
| 2006-07-12 | 1,375 | 1,375 | 1,335 | 1,345 | 18,900 | 1,345 |
| 2006-07-11 | 1,400 | 1,400 | 1,365 | 1,375 | 27,700 | 1,375 |
| 2006-07-10 | 1,387 | 1,391 | 1,366 | 1,384 | 50,300 | 1,384 |
| 2006-07-07 | 1,391 | 1,399 | 1,380 | 1,390 | 35,600 | 1,390 |
| 2006-07-06 | 1,389 | 1,400 | 1,380 | 1,385 | 42,400 | 1,385 |
| 2006-07-05 | 1,382 | 1,400 | 1,377 | 1,388 | 48,100 | 1,388 |
| 2006-07-04 | 1,367 | 1,387 | 1,366 | 1,385 | 27,900 | 1,385 |
| 2006-07-03 | 1,379 | 1,383 | 1,358 | 1,364 | 20,900 | 1,364 |
| 2006-06-30 | 1,372 | 1,372 | 1,351 | 1,359 | 42,900 | 1,359 |
| 2006-06-29 | 1,331 | 1,360 | 1,331 | 1,358 | 44,500 | 1,358 |
| 2006-06-28 | 1,326 | 1,348 | 1,320 | 1,327 | 37,200 | 1,327 |
| 2006-06-27 | 1,320 | 1,340 | 1,314 | 1,322 | 27,000 | 1,322 |
| 2006-06-26 | 1,325 | 1,333 | 1,304 | 1,318 | 30,300 | 1,318 |
| 2006-06-23 | 1,341 | 1,341 | 1,320 | 1,333 | 23,800 | 1,333 |
| 2006-06-22 | 1,322 | 1,342 | 1,320 | 1,342 | 31,900 | 1,342 |
| 2006-06-21 | 1,352 | 1,352 | 1,302 | 1,308 | 45,100 | 1,308 |
| 2006-06-20 | 1,352 | 1,364 | 1,320 | 1,333 | 37,000 | 1,333 |
| 2006-06-19 | 1,350 | 1,373 | 1,336 | 1,347 | 57,700 | 1,347 |
| 2006-06-16 | 1,390 | 1,390 | 1,352 | 1,374 | 46,500 | 1,374 |
| 2006-06-15 | 1,350 | 1,350 | 1,307 | 1,330 | 59,500 | 1,330 |
| 2006-06-14 | 1,250 | 1,314 | 1,250 | 1,299 | 70,500 | 1,299 |
| 2006-06-13 | 1,339 | 1,339 | 1,279 | 1,281 | 57,800 | 1,281 |
| 2006-06-12 | 1,308 | 1,371 | 1,308 | 1,358 | 71,000 | 1,358 |
| 2006-06-09 | 1,325 | 1,390 | 1,254 | 1,388 | 91,300 | 1,388 |
| 2006-06-08 | 1,392 | 1,393 | 1,325 | 1,335 | 50,700 | 1,335 |
| 2006-06-07 | 1,452 | 1,487 | 1,403 | 1,412 | 47,900 | 1,412 |
| 2006-06-06 | 1,470 | 1,510 | 1,432 | 1,454 | 119,000 | 1,454 |
| 2006-06-05 | 1,546 | 1,565 | 1,479 | 1,501 | 65,200 | 1,501 |
| 2006-06-02 | 1,470 | 1,519 | 1,456 | 1,516 | 101,300 | 1,516 |
| 2006-06-01 | 1,520 | 1,529 | 1,464 | 1,478 | 70,500 | 1,478 |
| 2006-05-31 | 1,500 | 1,570 | 1,500 | 1,536 | 75,300 | 1,536 |
| 2006-05-30 | 1,612 | 1,612 | 1,570 | 1,573 | 95,400 | 1,573 |
| 2006-05-29 | 1,628 | 1,628 | 1,590 | 1,605 | 77,700 | 1,605 |
| 2006-05-26 | 1,592 | 1,619 | 1,589 | 1,616 | 73,800 | 1,616 |
| 2006-05-25 | 1,600 | 1,600 | 1,540 | 1,562 | 54,200 | 1,562 |
| 2006-05-24 | 1,540 | 1,571 | 1,535 | 1,570 | 102,200 | 1,570 |
| 2006-05-23 | 1,500 | 1,550 | 1,496 | 1,528 | 111,200 | 1,528 |
| 2006-05-22 | 1,580 | 1,580 | 1,500 | 1,507 | 52,500 | 1,507 |
| 2006-05-19 | 1,471 | 1,537 | 1,471 | 1,523 | 45,400 | 1,523 |
| 2006-05-18 | 1,470 | 1,494 | 1,452 | 1,489 | 49,200 | 1,489 |
| 2006-05-17 | 1,460 | 1,524 | 1,460 | 1,500 | 117,000 | 1,500 |
| 2006-05-16 | 1,513 | 1,517 | 1,453 | 1,456 | 93,300 | 1,456 |
| 2006-05-15 | 1,518 | 1,540 | 1,503 | 1,508 | 120,700 | 1,508 |
| 2006-05-12 | 1,593 | 1,594 | 1,512 | 1,516 | 140,800 | 1,516 |
| 2006-05-11 | 1,625 | 1,630 | 1,577 | 1,600 | 60,300 | 1,600 |
| 2006-05-10 | 1,633 | 1,651 | 1,620 | 1,627 | 109,900 | 1,627 |
| 2006-05-09 | 1,670 | 1,671 | 1,612 | 1,629 | 88,800 | 1,629 |
| 2006-05-08 | 1,691 | 1,692 | 1,662 | 1,670 | 117,700 | 1,670 |
| 2006-05-02 | 1,621 | 1,687 | 1,615 | 1,681 | 158,900 | 1,681 |
| 2006-05-01 | 1,640 | 1,654 | 1,614 | 1,620 | 167,000 | 1,620 |
| 2006-04-28 | 1,674 | 1,703 | 1,639 | 1,667 | 115,600 | 1,667 |
| 2006-04-27 | 1,762 | 1,762 | 1,695 | 1,704 | 77,700 | 1,704 |
| 2006-04-26 | 1,700 | 1,750 | 1,700 | 1,732 | 71,500 | 1,732 |
| 2006-04-25 | 1,715 | 1,733 | 1,691 | 1,700 | 104,100 | 1,700 |
| 2006-04-24 | 1,761 | 1,766 | 1,717 | 1,720 | 115,800 | 1,720 |
| 2006-04-21 | 1,808 | 1,835 | 1,800 | 1,821 | 79,900 | 1,821 |
| 2006-04-20 | 1,813 | 1,843 | 1,812 | 1,829 | 133,700 | 1,829 |
| 2006-04-19 | 1,820 | 1,856 | 1,810 | 1,817 | 302,100 | 1,817 |
| 2006-04-18 | 1,780 | 1,790 | 1,745 | 1,790 | 309,700 | 1,790 |
| 2006-04-17 | 1,770 | 1,800 | 1,721 | 1,738 | 222,700 | 1,738 |
| 2006-04-14 | 1,677 | 1,755 | 1,675 | 1,750 | 317,300 | 1,750 |
| 2006-04-13 | 1,678 | 1,678 | 1,650 | 1,655 | 106,100 | 1,655 |
| 2006-04-12 | 1,685 | 1,705 | 1,655 | 1,656 | 219,900 | 1,656 |
| 2006-04-11 | 1,720 | 1,733 | 1,679 | 1,724 | 192,300 | 1,724 |
| 2006-04-10 | 1,660 | 1,730 | 1,653 | 1,730 | 295,300 | 1,730 |
| 2006-04-07 | 1,640 | 1,690 | 1,615 | 1,690 | 120,100 | 1,690 |
| 2006-04-06 | 1,653 | 1,663 | 1,584 | 1,630 | 182,100 | 1,630 |
| 2006-04-05 | 1,661 | 1,687 | 1,635 | 1,654 | 102,900 | 1,654 |
| 2006-04-04 | 1,673 | 1,697 | 1,631 | 1,665 | 165,300 | 1,665 |
| 2006-04-03 | 1,585 | 1,669 | 1,581 | 1,664 | 198,100 | 1,664 |
| 2006-03-31 | 1,588 | 1,590 | 1,567 | 1,576 | 36,400 | 1,576 |
| 2006-03-30 | 1,555 | 1,597 | 1,555 | 1,576 | 53,400 | 1,576 |
| 2006-03-29 | 1,561 | 1,565 | 1,539 | 1,550 | 35,300 | 1,550 |
| 2006-03-28 | 1,560 | 1,561 | 1,535 | 1,550 | 27,200 | 1,550 |
| 2006-03-27 | 1,545 | 1,566 | 1,534 | 1,566 | 32,500 | 1,566 |
| 2006-03-24 | 1,542 | 1,544 | 1,522 | 1,534 | 20,300 | 1,534 |
| 2006-03-23 | 1,530 | 1,542 | 1,520 | 1,521 | 25,800 | 1,521 |
| 2006-03-22 | 1,518 | 1,532 | 1,510 | 1,520 | 22,600 | 1,520 |
| 2006-03-20 | 1,500 | 1,523 | 1,492 | 1,503 | 43,400 | 1,503 |
| 2006-03-17 | 1,472 | 1,516 | 1,472 | 1,485 | 21,900 | 1,485 |
| 2006-03-16 | 1,513 | 1,523 | 1,473 | 1,473 | 41,500 | 1,473 |
| 2006-03-15 | 1,538 | 1,538 | 1,466 | 1,493 | 47,600 | 1,493 |
| 2006-03-14 | 1,539 | 1,566 | 1,461 | 1,492 | 114,900 | 1,492 |
| 2006-03-13 | 1,527 | 1,540 | 1,480 | 1,495 | 125,200 | 1,495 |
| 2006-03-10 | 1,469 | 1,540 | 1,435 | 1,483 | 178,600 | 1,483 |
| 2006-03-09 | 1,347 | 1,399 | 1,347 | 1,390 | 48,600 | 1,390 |
| 2006-03-08 | 1,387 | 1,404 | 1,360 | 1,364 | 27,500 | 1,364 |
| 2006-03-07 | 1,372 | 1,390 | 1,354 | 1,387 | 18,500 | 1,387 |
| 2006-03-06 | 1,371 | 1,389 | 1,351 | 1,383 | 57,400 | 1,383 |
| 2006-03-03 | 1,380 | 1,414 | 1,379 | 1,391 | 46,000 | 1,391 |
| 2006-03-02 | 1,426 | 1,450 | 1,361 | 1,398 | 62,600 | 1,398 |
| 2006-03-01 | 1,442 | 1,473 | 1,425 | 1,428 | 42,600 | 1,428 |
| 2006-02-28 | 1,500 | 1,500 | 1,439 | 1,462 | 50,600 | 1,462 |
| 2006-02-27 | 1,470 | 1,500 | 1,450 | 1,481 | 85,600 | 1,481 |
| 2006-02-24 | 1,428 | 1,560 | 1,419 | 1,485 | 184,500 | 1,485 |
| 2006-02-23 | 1,397 | 1,425 | 1,371 | 1,408 | 56,300 | 1,408 |
| 2006-02-22 | 1,351 | 1,382 | 1,320 | 1,357 | 47,900 | 1,357 |
| 2006-02-21 | 1,300 | 1,400 | 1,300 | 1,366 | 48,900 | 1,366 |
| 2006-02-20 | 1,431 | 1,431 | 1,318 | 1,320 | 71,500 | 1,320 |
| 2006-02-17 | 1,422 | 1,437 | 1,381 | 1,403 | 54,600 | 1,403 |
| 2006-02-16 | 1,450 | 1,479 | 1,417 | 1,435 | 38,900 | 1,435 |
| 2006-02-15 | 1,460 | 1,488 | 1,442 | 1,449 | 25,900 | 1,449 |
| 2006-02-14 | 1,408 | 1,452 | 1,407 | 1,440 | 64,000 | 1,440 |
| 2006-02-13 | 1,520 | 1,526 | 1,460 | 1,468 | 115,500 | 1,468 |
| 2006-02-10 | 1,520 | 1,555 | 1,510 | 1,526 | 66,700 | 1,526 |
| 2006-02-09 | 1,521 | 1,530 | 1,502 | 1,513 | 59,000 | 1,513 |
| 2006-02-08 | 1,540 | 1,561 | 1,495 | 1,538 | 70,600 | 1,538 |
| 2006-02-07 | 1,590 | 1,606 | 1,580 | 1,593 | 80,900 | 1,593 |
| 2006-02-06 | 1,560 | 1,585 | 1,537 | 1,584 | 57,000 | 1,584 |
| 2006-02-03 | 1,551 | 1,574 | 1,551 | 1,559 | 41,200 | 1,559 |
| 2006-02-02 | 1,525 | 1,574 | 1,525 | 1,550 | 74,500 | 1,550 |
| 2006-02-01 | 1,527 | 1,528 | 1,500 | 1,520 | 68,200 | 1,520 |
| 2006-01-31 | 1,513 | 1,531 | 1,513 | 1,520 | 73,500 | 1,520 |
| 2006-01-30 | 1,541 | 1,544 | 1,503 | 1,512 | 109,500 | 1,512 |
| 2006-01-27 | 1,528 | 1,538 | 1,489 | 1,525 | 105,000 | 1,525 |
| 2006-01-26 | 1,520 | 1,567 | 1,513 | 1,527 | 150,400 | 1,527 |
| 2006-01-25 | 1,445 | 1,550 | 1,421 | 1,527 | 79,900 | 1,527 |
| 2006-01-24 | 1,407 | 1,465 | 1,407 | 1,445 | 62,600 | 1,445 |
| 2006-01-23 | 1,401 | 1,474 | 1,395 | 1,407 | 109,500 | 1,407 |
| 2006-01-20 | 1,578 | 1,590 | 1,452 | 1,464 | 80,400 | 1,464 |
| 2006-01-19 | 1,392 | 1,524 | 1,370 | 1,521 | 84,400 | 1,521 |
| 2006-01-18 | 1,530 | 1,530 | 1,408 | 1,432 | 116,800 | 1,432 |
| 2006-01-17 | 1,592 | 1,604 | 1,537 | 1,537 | 70,200 | 1,537 |
| 2006-01-16 | 1,610 | 1,628 | 1,604 | 1,608 | 70,200 | 1,608 |
| 2006-01-13 | 1,590 | 1,615 | 1,585 | 1,614 | 111,700 | 1,614 |
| 2006-01-12 | 1,571 | 1,594 | 1,556 | 1,590 | 111,800 | 1,590 |
| 2006-01-11 | 1,518 | 1,545 | 1,510 | 1,541 | 72,900 | 1,541 |
| 2006-01-10 | 1,590 | 1,590 | 1,541 | 1,547 | 113,700 | 1,547 |
| 2006-01-06 | 1,540 | 1,590 | 1,540 | 1,571 | 104,900 | 1,571 |
| 2006-01-05 | 1,540 | 1,550 | 1,521 | 1,546 | 91,500 | 1,546 |
| 2006-01-04 | 1,520 | 1,550 | 1,520 | 1,549 | 54,700 | 1,549 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
