6804 ホシデン(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 | 1,295 | 1,307 | 1,278 | 1,282 | 19,000 | 1,282 |
| 2006-12-28 | 1,290 | 1,293 | 1,280 | 1,292 | 30,900 | 1,292 |
| 2006-12-27 | 1,220 | 1,250 | 1,220 | 1,250 | 19,500 | 1,250 |
| 2006-12-26 | 1,201 | 1,208 | 1,177 | 1,208 | 14,900 | 1,208 |
| 2006-12-25 | 1,214 | 1,220 | 1,202 | 1,202 | 6,800 | 1,202 |
| 2006-12-22 | 1,201 | 1,216 | 1,201 | 1,202 | 16,500 | 1,202 |
| 2006-12-21 | 1,220 | 1,224 | 1,200 | 1,200 | 38,000 | 1,200 |
| 2006-12-20 | 1,219 | 1,220 | 1,205 | 1,220 | 12,700 | 1,220 |
| 2006-12-19 | 1,230 | 1,230 | 1,203 | 1,205 | 14,800 | 1,205 |
| 2006-12-18 | 1,254 | 1,254 | 1,213 | 1,233 | 36,300 | 1,233 |
| 2006-12-15 | 1,231 | 1,255 | 1,231 | 1,234 | 29,000 | 1,234 |
| 2006-12-14 | 1,235 | 1,235 | 1,217 | 1,225 | 15,500 | 1,225 |
| 2006-12-13 | 1,256 | 1,256 | 1,227 | 1,245 | 14,800 | 1,245 |
| 2006-12-12 | 1,262 | 1,262 | 1,231 | 1,242 | 18,400 | 1,242 |
| 2006-12-11 | 1,231 | 1,259 | 1,225 | 1,253 | 22,300 | 1,253 |
| 2006-12-08 | 1,235 | 1,245 | 1,210 | 1,211 | 86,600 | 1,211 |
| 2006-12-07 | 1,253 | 1,260 | 1,233 | 1,247 | 13,800 | 1,247 |
| 2006-12-06 | 1,219 | 1,242 | 1,217 | 1,233 | 8,900 | 1,233 |
| 2006-12-05 | 1,201 | 1,221 | 1,200 | 1,211 | 21,000 | 1,211 |
| 2006-12-04 | 1,204 | 1,216 | 1,187 | 1,204 | 30,500 | 1,204 |
| 2006-12-01 | 1,210 | 1,216 | 1,190 | 1,216 | 16,800 | 1,216 |
| 2006-11-30 | 1,231 | 1,231 | 1,191 | 1,212 | 21,400 | 1,212 |
| 2006-11-29 | 1,164 | 1,192 | 1,156 | 1,191 | 9,800 | 1,191 |
| 2006-11-28 | 1,144 | 1,154 | 1,142 | 1,154 | 12,800 | 1,154 |
| 2006-11-27 | 1,150 | 1,162 | 1,140 | 1,155 | 17,900 | 1,155 |
| 2006-11-24 | 1,152 | 1,167 | 1,145 | 1,150 | 12,500 | 1,150 |
| 2006-11-22 | 1,150 | 1,169 | 1,143 | 1,166 | 24,800 | 1,166 |
| 2006-11-21 | 1,175 | 1,175 | 1,154 | 1,155 | 5,200 | 1,155 |
| 2006-11-20 | 1,199 | 1,207 | 1,150 | 1,155 | 34,100 | 1,155 |
| 2006-11-17 | 1,251 | 1,251 | 1,210 | 1,210 | 9,500 | 1,210 |
| 2006-11-16 | 1,249 | 1,275 | 1,227 | 1,231 | 17,900 | 1,231 |
| 2006-11-15 | 1,256 | 1,256 | 1,242 | 1,242 | 6,600 | 1,242 |
| 2006-11-14 | 1,228 | 1,246 | 1,228 | 1,243 | 7,000 | 1,243 |
| 2006-11-13 | 1,200 | 1,216 | 1,193 | 1,208 | 6,900 | 1,208 |
| 2006-11-10 | 1,257 | 1,257 | 1,195 | 1,205 | 24,600 | 1,205 |
| 2006-11-09 | 1,257 | 1,257 | 1,224 | 1,247 | 16,300 | 1,247 |
| 2006-11-08 | 1,290 | 1,290 | 1,225 | 1,225 | 53,400 | 1,225 |
| 2006-11-07 | 1,293 | 1,325 | 1,289 | 1,294 | 9,000 | 1,294 |
| 2006-11-06 | 1,273 | 1,288 | 1,273 | 1,278 | 7,300 | 1,278 |
| 2006-11-02 | 1,290 | 1,300 | 1,276 | 1,279 | 11,100 | 1,279 |
| 2006-11-01 | 1,283 | 1,312 | 1,283 | 1,307 | 10,100 | 1,307 |
| 2006-10-31 | 1,311 | 1,315 | 1,295 | 1,295 | 20,800 | 1,295 |
| 2006-10-30 | 1,325 | 1,325 | 1,273 | 1,294 | 29,200 | 1,294 |
| 2006-10-27 | 1,362 | 1,365 | 1,332 | 1,335 | 20,400 | 1,335 |
| 2006-10-26 | 1,380 | 1,380 | 1,354 | 1,374 | 13,600 | 1,374 |
| 2006-10-25 | 1,402 | 1,405 | 1,375 | 1,379 | 18,300 | 1,379 |
| 2006-10-24 | 1,391 | 1,410 | 1,391 | 1,402 | 23,700 | 1,402 |
| 2006-10-23 | 1,371 | 1,402 | 1,365 | 1,383 | 16,100 | 1,383 |
| 2006-10-20 | 1,385 | 1,395 | 1,377 | 1,391 | 17,600 | 1,391 |
| 2006-10-19 | 1,393 | 1,405 | 1,380 | 1,390 | 16,600 | 1,390 |
| 2006-10-18 | 1,400 | 1,418 | 1,384 | 1,392 | 26,600 | 1,392 |
| 2006-10-17 | 1,431 | 1,439 | 1,420 | 1,420 | 12,000 | 1,420 |
| 2006-10-16 | 1,422 | 1,439 | 1,422 | 1,430 | 14,300 | 1,430 |
| 2006-10-13 | 1,377 | 1,442 | 1,370 | 1,435 | 73,400 | 1,435 |
| 2006-10-12 | 1,338 | 1,362 | 1,334 | 1,337 | 17,100 | 1,337 |
| 2006-10-11 | 1,418 | 1,419 | 1,341 | 1,341 | 26,400 | 1,341 |
| 2006-10-10 | 1,424 | 1,449 | 1,417 | 1,417 | 18,200 | 1,417 |
| 2006-10-06 | 1,384 | 1,421 | 1,383 | 1,415 | 18,000 | 1,415 |
| 2006-10-05 | 1,405 | 1,411 | 1,384 | 1,385 | 28,700 | 1,385 |
| 2006-10-04 | 1,371 | 1,435 | 1,348 | 1,365 | 57,900 | 1,365 |
| 2006-10-03 | 1,391 | 1,391 | 1,366 | 1,368 | 18,400 | 1,368 |
| 2006-10-02 | 1,353 | 1,392 | 1,346 | 1,386 | 20,700 | 1,386 |
| 2006-09-29 | 1,355 | 1,373 | 1,330 | 1,373 | 15,400 | 1,373 |
| 2006-09-28 | 1,351 | 1,363 | 1,333 | 1,335 | 13,400 | 1,335 |
| 2006-09-27 | 1,350 | 1,368 | 1,347 | 1,351 | 22,700 | 1,351 |
| 2006-09-26 | 1,342 | 1,352 | 1,325 | 1,325 | 11,700 | 1,325 |
| 2006-09-25 | 1,353 | 1,363 | 1,327 | 1,349 | 23,500 | 1,349 |
| 2006-09-22 | 1,380 | 1,385 | 1,353 | 1,373 | 18,200 | 1,373 |
| 2006-09-21 | 1,339 | 1,383 | 1,339 | 1,376 | 35,700 | 1,376 |
| 2006-09-20 | 1,322 | 1,336 | 1,320 | 1,323 | 17,400 | 1,323 |
| 2006-09-19 | 1,330 | 1,343 | 1,305 | 1,334 | 21,600 | 1,334 |
| 2006-09-15 | 1,300 | 1,327 | 1,300 | 1,318 | 20,100 | 1,318 |
| 2006-09-14 | 1,274 | 1,305 | 1,274 | 1,305 | 29,400 | 1,305 |
| 2006-09-13 | 1,300 | 1,303 | 1,281 | 1,283 | 16,500 | 1,283 |
| 2006-09-12 | 1,271 | 1,302 | 1,265 | 1,270 | 27,000 | 1,270 |
| 2006-09-11 | 1,275 | 1,320 | 1,266 | 1,271 | 24,400 | 1,271 |
| 2006-09-08 | 1,280 | 1,303 | 1,279 | 1,285 | 88,200 | 1,285 |
| 2006-09-07 | 1,284 | 1,315 | 1,281 | 1,291 | 31,500 | 1,291 |
| 2006-09-06 | 1,303 | 1,345 | 1,290 | 1,290 | 25,400 | 1,290 |
| 2006-09-05 | 1,260 | 1,299 | 1,260 | 1,299 | 42,000 | 1,299 |
| 2006-09-04 | 1,249 | 1,249 | 1,232 | 1,238 | 14,700 | 1,238 |
| 2006-09-01 | 1,222 | 1,237 | 1,218 | 1,230 | 11,900 | 1,230 |
| 2006-08-31 | 1,200 | 1,230 | 1,200 | 1,223 | 29,900 | 1,223 |
| 2006-08-30 | 1,221 | 1,228 | 1,180 | 1,196 | 18,700 | 1,196 |
| 2006-08-29 | 1,211 | 1,219 | 1,197 | 1,207 | 25,700 | 1,207 |
| 2006-08-28 | 1,201 | 1,215 | 1,191 | 1,191 | 16,000 | 1,191 |
| 2006-08-25 | 1,193 | 1,211 | 1,181 | 1,200 | 19,300 | 1,200 |
| 2006-08-24 | 1,184 | 1,185 | 1,167 | 1,175 | 6,200 | 1,175 |
| 2006-08-23 | 1,181 | 1,193 | 1,181 | 1,182 | 7,900 | 1,182 |
| 2006-08-22 | 1,175 | 1,184 | 1,170 | 1,179 | 11,700 | 1,179 |
| 2006-08-21 | 1,180 | 1,180 | 1,166 | 1,174 | 14,200 | 1,174 |
| 2006-08-18 | 1,160 | 1,172 | 1,155 | 1,160 | 11,200 | 1,160 |
| 2006-08-17 | 1,169 | 1,170 | 1,160 | 1,160 | 12,200 | 1,160 |
| 2006-08-16 | 1,155 | 1,179 | 1,140 | 1,179 | 7,100 | 1,179 |
| 2006-08-15 | 1,134 | 1,171 | 1,134 | 1,135 | 4,800 | 1,135 |
| 2006-08-14 | 1,138 | 1,154 | 1,120 | 1,154 | 9,600 | 1,154 |
| 2006-08-11 | 1,131 | 1,152 | 1,124 | 1,131 | 13,400 | 1,131 |
| 2006-08-10 | 1,135 | 1,138 | 1,114 | 1,131 | 20,000 | 1,131 |
| 2006-08-09 | 1,129 | 1,130 | 1,101 | 1,128 | 17,600 | 1,128 |
| 2006-08-08 | 1,093 | 1,121 | 1,091 | 1,111 | 12,100 | 1,111 |
| 2006-08-07 | 1,125 | 1,125 | 1,086 | 1,086 | 6,500 | 1,086 |
| 2006-08-04 | 1,121 | 1,130 | 1,105 | 1,130 | 2,700 | 1,130 |
| 2006-08-03 | 1,117 | 1,118 | 1,106 | 1,114 | 12,100 | 1,114 |
| 2006-08-02 | 1,092 | 1,118 | 1,092 | 1,117 | 4,100 | 1,117 |
| 2006-08-01 | 1,129 | 1,132 | 1,111 | 1,112 | 12,900 | 1,112 |
| 2006-07-31 | 1,135 | 1,135 | 1,100 | 1,131 | 18,400 | 1,131 |
| 2006-07-28 | 1,070 | 1,095 | 1,069 | 1,095 | 10,500 | 1,095 |
| 2006-07-27 | 1,048 | 1,061 | 1,031 | 1,050 | 27,300 | 1,050 |
| 2006-07-26 | 1,092 | 1,098 | 1,048 | 1,048 | 13,100 | 1,048 |
| 2006-07-25 | 1,099 | 1,099 | 1,073 | 1,079 | 12,500 | 1,079 |
| 2006-07-24 | 1,058 | 1,060 | 1,048 | 1,060 | 14,600 | 1,060 |
| 2006-07-21 | 1,086 | 1,093 | 1,065 | 1,075 | 11,100 | 1,075 |
| 2006-07-20 | 1,091 | 1,105 | 1,063 | 1,105 | 11,000 | 1,105 |
| 2006-07-19 | 1,101 | 1,101 | 1,037 | 1,039 | 17,800 | 1,039 |
| 2006-07-18 | 1,101 | 1,104 | 1,081 | 1,081 | 11,600 | 1,081 |
| 2006-07-14 | 1,143 | 1,143 | 1,091 | 1,100 | 34,100 | 1,100 |
| 2006-07-13 | 1,151 | 1,176 | 1,132 | 1,152 | 11,200 | 1,152 |
| 2006-07-12 | 1,171 | 1,177 | 1,157 | 1,177 | 8,100 | 1,177 |
| 2006-07-11 | 1,154 | 1,169 | 1,140 | 1,169 | 9,000 | 1,169 |
| 2006-07-10 | 1,146 | 1,153 | 1,127 | 1,153 | 10,600 | 1,153 |
| 2006-07-07 | 1,179 | 1,179 | 1,158 | 1,159 | 8,400 | 1,159 |
| 2006-07-06 | 1,161 | 1,178 | 1,161 | 1,164 | 10,500 | 1,164 |
| 2006-07-05 | 1,175 | 1,181 | 1,160 | 1,166 | 12,800 | 1,166 |
| 2006-07-04 | 1,181 | 1,189 | 1,165 | 1,189 | 10,600 | 1,189 |
| 2006-07-03 | 1,186 | 1,186 | 1,171 | 1,171 | 6,100 | 1,171 |
| 2006-06-30 | 1,183 | 1,183 | 1,168 | 1,183 | 9,300 | 1,183 |
| 2006-06-29 | 1,150 | 1,179 | 1,148 | 1,179 | 18,700 | 1,179 |
| 2006-06-28 | 1,162 | 1,162 | 1,149 | 1,160 | 9,000 | 1,160 |
| 2006-06-27 | 1,180 | 1,180 | 1,165 | 1,169 | 8,700 | 1,169 |
| 2006-06-26 | 1,172 | 1,181 | 1,154 | 1,167 | 7,200 | 1,167 |
| 2006-06-23 | 1,185 | 1,185 | 1,148 | 1,173 | 6,100 | 1,173 |
| 2006-06-22 | 1,139 | 1,188 | 1,139 | 1,188 | 22,200 | 1,188 |
| 2006-06-21 | 1,139 | 1,170 | 1,114 | 1,119 | 24,000 | 1,119 |
| 2006-06-20 | 1,130 | 1,147 | 1,118 | 1,119 | 15,800 | 1,119 |
| 2006-06-19 | 1,160 | 1,160 | 1,120 | 1,129 | 21,800 | 1,129 |
| 2006-06-16 | 1,132 | 1,165 | 1,130 | 1,164 | 38,700 | 1,164 |
| 2006-06-15 | 1,111 | 1,129 | 1,073 | 1,101 | 46,400 | 1,101 |
| 2006-06-14 | 1,102 | 1,123 | 1,100 | 1,114 | 30,900 | 1,114 |
| 2006-06-13 | 1,140 | 1,160 | 1,123 | 1,142 | 31,200 | 1,142 |
| 2006-06-12 | 1,177 | 1,192 | 1,170 | 1,180 | 17,400 | 1,180 |
| 2006-06-09 | 1,175 | 1,180 | 1,166 | 1,176 | 49,200 | 1,176 |
| 2006-06-08 | 1,159 | 1,180 | 1,159 | 1,169 | 24,700 | 1,169 |
| 2006-06-07 | 1,169 | 1,177 | 1,166 | 1,169 | 19,900 | 1,169 |
| 2006-06-06 | 1,180 | 1,196 | 1,165 | 1,171 | 60,400 | 1,171 |
| 2006-06-05 | 1,170 | 1,230 | 1,139 | 1,215 | 66,100 | 1,215 |
| 2006-06-02 | 1,148 | 1,207 | 1,118 | 1,198 | 54,900 | 1,198 |
| 2006-06-01 | 1,270 | 1,310 | 1,270 | 1,288 | 27,000 | 1,288 |
| 2006-05-31 | 1,301 | 1,301 | 1,277 | 1,278 | 12,100 | 1,278 |
| 2006-05-30 | 1,311 | 1,333 | 1,306 | 1,320 | 10,300 | 1,320 |
| 2006-05-29 | 1,341 | 1,341 | 1,312 | 1,313 | 10,900 | 1,313 |
| 2006-05-26 | 1,321 | 1,333 | 1,310 | 1,333 | 5,400 | 1,333 |
| 2006-05-25 | 1,314 | 1,332 | 1,308 | 1,310 | 9,100 | 1,310 |
| 2006-05-24 | 1,310 | 1,342 | 1,310 | 1,342 | 9,900 | 1,342 |
| 2006-05-23 | 1,305 | 1,318 | 1,300 | 1,305 | 10,800 | 1,305 |
| 2006-05-22 | 1,358 | 1,359 | 1,317 | 1,317 | 9,600 | 1,317 |
| 2006-05-19 | 1,324 | 1,353 | 1,321 | 1,351 | 9,700 | 1,351 |
| 2006-05-18 | 1,300 | 1,307 | 1,280 | 1,304 | 11,800 | 1,304 |
| 2006-05-17 | 1,330 | 1,330 | 1,270 | 1,314 | 25,500 | 1,314 |
| 2006-05-16 | 1,325 | 1,339 | 1,313 | 1,314 | 10,400 | 1,314 |
| 2006-05-15 | 1,283 | 1,354 | 1,283 | 1,351 | 30,100 | 1,351 |
| 2006-05-12 | 1,284 | 1,309 | 1,284 | 1,296 | 17,300 | 1,296 |
| 2006-05-11 | 1,309 | 1,322 | 1,290 | 1,298 | 16,700 | 1,298 |
| 2006-05-10 | 1,347 | 1,347 | 1,311 | 1,318 | 25,100 | 1,318 |
| 2006-05-09 | 1,330 | 1,350 | 1,330 | 1,346 | 8,200 | 1,346 |
| 2006-05-08 | 1,344 | 1,380 | 1,334 | 1,342 | 12,400 | 1,342 |
| 2006-05-02 | 1,310 | 1,345 | 1,310 | 1,344 | 11,600 | 1,344 |
| 2006-05-01 | 1,332 | 1,336 | 1,310 | 1,321 | 10,100 | 1,321 |
| 2006-04-28 | 1,364 | 1,364 | 1,312 | 1,330 | 22,400 | 1,330 |
| 2006-04-27 | 1,368 | 1,368 | 1,357 | 1,360 | 7,100 | 1,360 |
| 2006-04-26 | 1,333 | 1,366 | 1,333 | 1,360 | 10,000 | 1,360 |
| 2006-04-25 | 1,355 | 1,366 | 1,321 | 1,339 | 29,900 | 1,339 |
| 2006-04-24 | 1,396 | 1,398 | 1,343 | 1,368 | 31,700 | 1,368 |
| 2006-04-21 | 1,350 | 1,380 | 1,344 | 1,380 | 27,500 | 1,380 |
| 2006-04-20 | 1,349 | 1,358 | 1,324 | 1,324 | 12,800 | 1,324 |
| 2006-04-19 | 1,360 | 1,370 | 1,338 | 1,338 | 10,800 | 1,338 |
| 2006-04-18 | 1,330 | 1,351 | 1,322 | 1,338 | 6,900 | 1,338 |
| 2006-04-17 | 1,365 | 1,365 | 1,330 | 1,330 | 15,800 | 1,330 |
| 2006-04-14 | 1,364 | 1,380 | 1,348 | 1,367 | 14,100 | 1,367 |
| 2006-04-13 | 1,362 | 1,363 | 1,342 | 1,352 | 16,200 | 1,352 |
| 2006-04-12 | 1,380 | 1,380 | 1,340 | 1,342 | 27,100 | 1,342 |
| 2006-04-11 | 1,404 | 1,410 | 1,380 | 1,386 | 17,200 | 1,386 |
| 2006-04-10 | 1,415 | 1,421 | 1,400 | 1,414 | 8,900 | 1,414 |
| 2006-04-07 | 1,406 | 1,420 | 1,395 | 1,420 | 14,000 | 1,420 |
| 2006-04-06 | 1,399 | 1,415 | 1,396 | 1,406 | 13,700 | 1,406 |
| 2006-04-05 | 1,438 | 1,438 | 1,385 | 1,385 | 10,300 | 1,385 |
| 2006-04-04 | 1,435 | 1,435 | 1,416 | 1,418 | 25,200 | 1,418 |
| 2006-04-03 | 1,430 | 1,452 | 1,425 | 1,446 | 16,400 | 1,446 |
| 2006-03-31 | 1,422 | 1,453 | 1,421 | 1,433 | 25,900 | 1,433 |
| 2006-03-30 | 1,423 | 1,436 | 1,422 | 1,422 | 19,700 | 1,422 |
| 2006-03-29 | 1,439 | 1,440 | 1,415 | 1,431 | 21,600 | 1,431 |
| 2006-03-28 | 1,446 | 1,455 | 1,417 | 1,450 | 11,900 | 1,450 |
| 2006-03-27 | 1,445 | 1,451 | 1,445 | 1,449 | 18,700 | 1,449 |
| 2006-03-24 | 1,445 | 1,445 | 1,425 | 1,437 | 11,300 | 1,437 |
| 2006-03-23 | 1,442 | 1,448 | 1,442 | 1,444 | 21,500 | 1,444 |
| 2006-03-22 | 1,420 | 1,438 | 1,420 | 1,435 | 12,600 | 1,435 |
| 2006-03-20 | 1,424 | 1,439 | 1,391 | 1,434 | 19,000 | 1,434 |
| 2006-03-17 | 1,417 | 1,423 | 1,415 | 1,423 | 11,500 | 1,423 |
| 2006-03-16 | 1,424 | 1,424 | 1,407 | 1,413 | 18,700 | 1,413 |
| 2006-03-15 | 1,419 | 1,422 | 1,406 | 1,417 | 16,200 | 1,417 |
| 2006-03-14 | 1,425 | 1,425 | 1,407 | 1,416 | 18,100 | 1,416 |
| 2006-03-13 | 1,398 | 1,405 | 1,395 | 1,405 | 30,000 | 1,405 |
| 2006-03-10 | 1,380 | 1,391 | 1,375 | 1,387 | 121,400 | 1,387 |
| 2006-03-09 | 1,370 | 1,387 | 1,370 | 1,379 | 19,100 | 1,379 |
| 2006-03-08 | 1,350 | 1,365 | 1,344 | 1,360 | 17,800 | 1,360 |
| 2006-03-07 | 1,378 | 1,390 | 1,340 | 1,344 | 80,900 | 1,344 |
| 2006-03-06 | 1,342 | 1,349 | 1,334 | 1,338 | 21,400 | 1,338 |
| 2006-03-03 | 1,338 | 1,345 | 1,332 | 1,332 | 15,300 | 1,332 |
| 2006-03-02 | 1,345 | 1,345 | 1,337 | 1,339 | 32,700 | 1,339 |
| 2006-03-01 | 1,348 | 1,353 | 1,333 | 1,346 | 41,200 | 1,346 |
| 2006-02-28 | 1,412 | 1,412 | 1,342 | 1,351 | 129,200 | 1,351 |
| 2006-02-27 | 1,293 | 1,332 | 1,289 | 1,332 | 21,600 | 1,332 |
| 2006-02-24 | 1,266 | 1,284 | 1,260 | 1,279 | 12,300 | 1,279 |
| 2006-02-23 | 1,245 | 1,261 | 1,245 | 1,255 | 29,200 | 1,255 |
| 2006-02-22 | 1,239 | 1,248 | 1,233 | 1,240 | 18,300 | 1,240 |
| 2006-02-21 | 1,229 | 1,240 | 1,215 | 1,240 | 15,200 | 1,240 |
| 2006-02-20 | 1,229 | 1,250 | 1,217 | 1,234 | 32,400 | 1,234 |
| 2006-02-17 | 1,264 | 1,300 | 1,236 | 1,236 | 40,600 | 1,236 |
| 2006-02-16 | 1,274 | 1,279 | 1,260 | 1,261 | 14,900 | 1,261 |
| 2006-02-15 | 1,295 | 1,295 | 1,273 | 1,290 | 17,100 | 1,290 |
| 2006-02-14 | 1,262 | 1,275 | 1,248 | 1,275 | 24,000 | 1,275 |
| 2006-02-13 | 1,271 | 1,281 | 1,240 | 1,262 | 27,000 | 1,262 |
| 2006-02-10 | 1,332 | 1,337 | 1,303 | 1,325 | 20,800 | 1,325 |
| 2006-02-09 | 1,326 | 1,336 | 1,321 | 1,327 | 17,600 | 1,327 |
| 2006-02-08 | 1,332 | 1,346 | 1,325 | 1,330 | 34,600 | 1,330 |
| 2006-02-07 | 1,325 | 1,346 | 1,324 | 1,336 | 23,100 | 1,336 |
| 2006-02-06 | 1,348 | 1,348 | 1,320 | 1,324 | 24,900 | 1,324 |
| 2006-02-03 | 1,349 | 1,360 | 1,332 | 1,344 | 19,700 | 1,344 |
| 2006-02-02 | 1,355 | 1,366 | 1,335 | 1,335 | 19,000 | 1,335 |
| 2006-02-01 | 1,363 | 1,365 | 1,340 | 1,346 | 26,600 | 1,346 |
| 2006-01-31 | 1,375 | 1,392 | 1,365 | 1,365 | 46,700 | 1,365 |
| 2006-01-30 | 1,331 | 1,360 | 1,326 | 1,355 | 55,000 | 1,355 |
| 2006-01-27 | 1,300 | 1,320 | 1,290 | 1,304 | 68,700 | 1,304 |
| 2006-01-26 | 1,274 | 1,294 | 1,263 | 1,274 | 33,200 | 1,274 |
| 2006-01-25 | 1,276 | 1,276 | 1,234 | 1,234 | 32,800 | 1,234 |
| 2006-01-24 | 1,264 | 1,271 | 1,246 | 1,256 | 11,200 | 1,256 |
| 2006-01-23 | 1,290 | 1,290 | 1,223 | 1,224 | 67,900 | 1,224 |
| 2006-01-20 | 1,370 | 1,400 | 1,290 | 1,291 | 34,800 | 1,291 |
| 2006-01-19 | 1,281 | 1,415 | 1,281 | 1,350 | 27,600 | 1,350 |
| 2006-01-18 | 1,350 | 1,354 | 1,210 | 1,250 | 64,800 | 1,250 |
| 2006-01-17 | 1,490 | 1,490 | 1,374 | 1,374 | 81,000 | 1,374 |
| 2006-01-16 | 1,549 | 1,551 | 1,480 | 1,493 | 86,100 | 1,493 |
| 2006-01-13 | 1,444 | 1,480 | 1,440 | 1,479 | 51,600 | 1,479 |
| 2006-01-12 | 1,406 | 1,446 | 1,406 | 1,441 | 40,400 | 1,441 |
| 2006-01-11 | 1,405 | 1,425 | 1,380 | 1,398 | 23,100 | 1,398 |
| 2006-01-10 | 1,420 | 1,460 | 1,400 | 1,434 | 63,100 | 1,434 |
| 2006-01-06 | 1,398 | 1,398 | 1,364 | 1,374 | 35,900 | 1,374 |
| 2006-01-05 | 1,419 | 1,452 | 1,412 | 1,429 | 27,400 | 1,429 |
| 2006-01-04 | 1,444 | 1,444 | 1,383 | 1,412 | 12,500 | 1,412 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
