6807 日本航空電子工業(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 | 1,683 | 1,691 | 1,677 | 1,687 | 80,000 | 1,687 |
| 2006-12-28 | 1,700 | 1,703 | 1,681 | 1,683 | 358,000 | 1,683 |
| 2006-12-27 | 1,661 | 1,690 | 1,655 | 1,689 | 377,000 | 1,689 |
| 2006-12-26 | 1,632 | 1,651 | 1,615 | 1,650 | 370,000 | 1,650 |
| 2006-12-25 | 1,643 | 1,659 | 1,630 | 1,642 | 356,000 | 1,642 |
| 2006-12-22 | 1,670 | 1,670 | 1,635 | 1,649 | 290,000 | 1,649 |
| 2006-12-21 | 1,685 | 1,692 | 1,669 | 1,675 | 293,000 | 1,675 |
| 2006-12-20 | 1,698 | 1,708 | 1,680 | 1,685 | 414,000 | 1,685 |
| 2006-12-19 | 1,707 | 1,707 | 1,681 | 1,683 | 188,000 | 1,683 |
| 2006-12-18 | 1,700 | 1,709 | 1,690 | 1,695 | 215,000 | 1,695 |
| 2006-12-15 | 1,680 | 1,700 | 1,671 | 1,696 | 421,000 | 1,696 |
| 2006-12-14 | 1,683 | 1,704 | 1,659 | 1,692 | 430,000 | 1,692 |
| 2006-12-13 | 1,680 | 1,683 | 1,667 | 1,683 | 214,000 | 1,683 |
| 2006-12-12 | 1,687 | 1,687 | 1,671 | 1,671 | 237,000 | 1,671 |
| 2006-12-11 | 1,643 | 1,685 | 1,643 | 1,672 | 285,000 | 1,672 |
| 2006-12-08 | 1,676 | 1,689 | 1,669 | 1,671 | 614,000 | 1,671 |
| 2006-12-07 | 1,635 | 1,654 | 1,635 | 1,650 | 222,000 | 1,650 |
| 2006-12-06 | 1,624 | 1,640 | 1,610 | 1,634 | 344,000 | 1,634 |
| 2006-12-05 | 1,685 | 1,686 | 1,626 | 1,629 | 286,000 | 1,629 |
| 2006-12-04 | 1,663 | 1,665 | 1,647 | 1,661 | 159,000 | 1,661 |
| 2006-12-01 | 1,670 | 1,674 | 1,659 | 1,674 | 200,000 | 1,674 |
| 2006-11-30 | 1,688 | 1,695 | 1,648 | 1,663 | 310,000 | 1,663 |
| 2006-11-29 | 1,625 | 1,665 | 1,615 | 1,658 | 413,000 | 1,658 |
| 2006-11-28 | 1,592 | 1,607 | 1,582 | 1,600 | 212,000 | 1,600 |
| 2006-11-27 | 1,596 | 1,609 | 1,596 | 1,609 | 230,000 | 1,609 |
| 2006-11-24 | 1,613 | 1,613 | 1,581 | 1,604 | 177,000 | 1,604 |
| 2006-11-22 | 1,585 | 1,613 | 1,585 | 1,612 | 299,000 | 1,612 |
| 2006-11-21 | 1,626 | 1,645 | 1,569 | 1,585 | 622,000 | 1,585 |
| 2006-11-20 | 1,699 | 1,700 | 1,620 | 1,625 | 367,000 | 1,625 |
| 2006-11-17 | 1,727 | 1,737 | 1,691 | 1,697 | 332,000 | 1,697 |
| 2006-11-16 | 1,744 | 1,768 | 1,734 | 1,736 | 143,000 | 1,736 |
| 2006-11-15 | 1,734 | 1,766 | 1,734 | 1,743 | 178,000 | 1,743 |
| 2006-11-14 | 1,719 | 1,765 | 1,719 | 1,734 | 229,000 | 1,734 |
| 2006-11-13 | 1,713 | 1,718 | 1,696 | 1,700 | 176,000 | 1,700 |
| 2006-11-10 | 1,726 | 1,748 | 1,712 | 1,728 | 371,000 | 1,728 |
| 2006-11-09 | 1,699 | 1,724 | 1,692 | 1,700 | 238,000 | 1,700 |
| 2006-11-08 | 1,785 | 1,785 | 1,729 | 1,729 | 274,000 | 1,729 |
| 2006-11-07 | 1,789 | 1,813 | 1,770 | 1,788 | 747,000 | 1,788 |
| 2006-11-06 | 1,745 | 1,745 | 1,711 | 1,729 | 278,000 | 1,729 |
| 2006-11-02 | 1,740 | 1,748 | 1,725 | 1,731 | 177,000 | 1,731 |
| 2006-11-01 | 1,767 | 1,786 | 1,737 | 1,749 | 283,000 | 1,749 |
| 2006-10-31 | 1,758 | 1,800 | 1,740 | 1,786 | 514,000 | 1,786 |
| 2006-10-30 | 1,717 | 1,764 | 1,715 | 1,728 | 739,000 | 1,728 |
| 2006-10-27 | 1,720 | 1,785 | 1,720 | 1,777 | 1,338,000 | 1,777 |
| 2006-10-26 | 1,669 | 1,730 | 1,663 | 1,684 | 1,436,000 | 1,684 |
| 2006-10-25 | 1,639 | 1,652 | 1,612 | 1,631 | 195,000 | 1,631 |
| 2006-10-24 | 1,650 | 1,650 | 1,630 | 1,633 | 195,000 | 1,633 |
| 2006-10-23 | 1,631 | 1,633 | 1,620 | 1,628 | 150,000 | 1,628 |
| 2006-10-20 | 1,615 | 1,623 | 1,610 | 1,614 | 171,000 | 1,614 |
| 2006-10-19 | 1,617 | 1,627 | 1,612 | 1,612 | 227,000 | 1,612 |
| 2006-10-18 | 1,617 | 1,617 | 1,589 | 1,605 | 167,000 | 1,605 |
| 2006-10-17 | 1,621 | 1,621 | 1,601 | 1,609 | 105,000 | 1,609 |
| 2006-10-16 | 1,616 | 1,625 | 1,610 | 1,620 | 150,000 | 1,620 |
| 2006-10-13 | 1,595 | 1,610 | 1,572 | 1,584 | 468,000 | 1,584 |
| 2006-10-12 | 1,598 | 1,608 | 1,569 | 1,574 | 246,000 | 1,574 |
| 2006-10-11 | 1,650 | 1,663 | 1,612 | 1,614 | 211,000 | 1,614 |
| 2006-10-10 | 1,638 | 1,670 | 1,638 | 1,655 | 182,000 | 1,655 |
| 2006-10-06 | 1,675 | 1,675 | 1,658 | 1,668 | 106,000 | 1,668 |
| 2006-10-05 | 1,664 | 1,685 | 1,653 | 1,680 | 124,000 | 1,680 |
| 2006-10-04 | 1,653 | 1,670 | 1,627 | 1,634 | 313,000 | 1,634 |
| 2006-10-03 | 1,671 | 1,685 | 1,667 | 1,675 | 228,000 | 1,675 |
| 2006-10-02 | 1,680 | 1,680 | 1,652 | 1,671 | 145,000 | 1,671 |
| 2006-09-29 | 1,677 | 1,678 | 1,650 | 1,672 | 242,000 | 1,672 |
| 2006-09-28 | 1,670 | 1,685 | 1,642 | 1,662 | 290,000 | 1,662 |
| 2006-09-27 | 1,620 | 1,675 | 1,603 | 1,666 | 345,000 | 1,666 |
| 2006-09-26 | 1,604 | 1,613 | 1,589 | 1,596 | 108,000 | 1,596 |
| 2006-09-25 | 1,589 | 1,602 | 1,570 | 1,602 | 119,000 | 1,602 |
| 2006-09-22 | 1,629 | 1,630 | 1,593 | 1,597 | 206,000 | 1,597 |
| 2006-09-21 | 1,620 | 1,638 | 1,591 | 1,629 | 204,000 | 1,629 |
| 2006-09-20 | 1,600 | 1,611 | 1,597 | 1,598 | 182,000 | 1,598 |
| 2006-09-19 | 1,634 | 1,643 | 1,606 | 1,609 | 195,000 | 1,609 |
| 2006-09-15 | 1,614 | 1,623 | 1,590 | 1,595 | 142,000 | 1,595 |
| 2006-09-14 | 1,619 | 1,635 | 1,591 | 1,619 | 202,000 | 1,619 |
| 2006-09-13 | 1,623 | 1,669 | 1,597 | 1,603 | 305,000 | 1,603 |
| 2006-09-12 | 1,628 | 1,639 | 1,608 | 1,611 | 130,000 | 1,611 |
| 2006-09-11 | 1,681 | 1,681 | 1,625 | 1,628 | 205,000 | 1,628 |
| 2006-09-08 | 1,649 | 1,678 | 1,648 | 1,663 | 241,000 | 1,663 |
| 2006-09-07 | 1,650 | 1,665 | 1,644 | 1,660 | 257,000 | 1,660 |
| 2006-09-06 | 1,700 | 1,700 | 1,658 | 1,662 | 241,000 | 1,662 |
| 2006-09-05 | 1,661 | 1,698 | 1,656 | 1,690 | 422,000 | 1,690 |
| 2006-09-04 | 1,649 | 1,665 | 1,642 | 1,659 | 136,000 | 1,659 |
| 2006-09-01 | 1,638 | 1,644 | 1,630 | 1,635 | 122,000 | 1,635 |
| 2006-08-31 | 1,604 | 1,648 | 1,604 | 1,648 | 244,000 | 1,648 |
| 2006-08-30 | 1,615 | 1,615 | 1,587 | 1,590 | 88,000 | 1,590 |
| 2006-08-29 | 1,605 | 1,605 | 1,590 | 1,605 | 92,000 | 1,605 |
| 2006-08-28 | 1,615 | 1,641 | 1,586 | 1,587 | 180,000 | 1,587 |
| 2006-08-25 | 1,607 | 1,648 | 1,604 | 1,625 | 193,000 | 1,625 |
| 2006-08-24 | 1,630 | 1,630 | 1,602 | 1,623 | 109,000 | 1,623 |
| 2006-08-23 | 1,639 | 1,640 | 1,625 | 1,630 | 74,000 | 1,630 |
| 2006-08-22 | 1,638 | 1,638 | 1,622 | 1,629 | 200,000 | 1,629 |
| 2006-08-21 | 1,652 | 1,669 | 1,625 | 1,625 | 268,000 | 1,625 |
| 2006-08-18 | 1,597 | 1,654 | 1,597 | 1,628 | 777,000 | 1,628 |
| 2006-08-17 | 1,590 | 1,622 | 1,590 | 1,591 | 690,000 | 1,591 |
| 2006-08-16 | 1,579 | 1,594 | 1,571 | 1,576 | 220,000 | 1,576 |
| 2006-08-15 | 1,543 | 1,566 | 1,543 | 1,559 | 196,000 | 1,559 |
| 2006-08-14 | 1,555 | 1,584 | 1,537 | 1,546 | 282,000 | 1,546 |
| 2006-08-11 | 1,548 | 1,577 | 1,548 | 1,555 | 114,000 | 1,555 |
| 2006-08-10 | 1,582 | 1,583 | 1,547 | 1,568 | 125,000 | 1,568 |
| 2006-08-09 | 1,578 | 1,590 | 1,537 | 1,560 | 257,000 | 1,560 |
| 2006-08-08 | 1,558 | 1,588 | 1,558 | 1,577 | 154,000 | 1,577 |
| 2006-08-07 | 1,588 | 1,601 | 1,538 | 1,538 | 236,000 | 1,538 |
| 2006-08-04 | 1,607 | 1,629 | 1,595 | 1,597 | 220,000 | 1,597 |
| 2006-08-03 | 1,598 | 1,614 | 1,586 | 1,601 | 187,000 | 1,601 |
| 2006-08-02 | 1,566 | 1,597 | 1,539 | 1,591 | 221,000 | 1,591 |
| 2006-08-01 | 1,585 | 1,596 | 1,560 | 1,565 | 177,000 | 1,565 |
| 2006-07-31 | 1,590 | 1,599 | 1,581 | 1,588 | 332,000 | 1,588 |
| 2006-07-28 | 1,524 | 1,557 | 1,521 | 1,547 | 215,000 | 1,547 |
| 2006-07-27 | 1,481 | 1,528 | 1,456 | 1,524 | 383,000 | 1,524 |
| 2006-07-26 | 1,540 | 1,540 | 1,481 | 1,505 | 312,000 | 1,505 |
| 2006-07-25 | 1,500 | 1,522 | 1,482 | 1,512 | 311,000 | 1,512 |
| 2006-07-24 | 1,490 | 1,499 | 1,453 | 1,471 | 350,000 | 1,471 |
| 2006-07-21 | 1,529 | 1,542 | 1,512 | 1,523 | 168,000 | 1,523 |
| 2006-07-20 | 1,544 | 1,560 | 1,509 | 1,540 | 440,000 | 1,540 |
| 2006-07-19 | 1,469 | 1,477 | 1,441 | 1,442 | 273,000 | 1,442 |
| 2006-07-18 | 1,495 | 1,506 | 1,465 | 1,468 | 205,000 | 1,468 |
| 2006-07-14 | 1,530 | 1,536 | 1,520 | 1,525 | 111,000 | 1,525 |
| 2006-07-13 | 1,560 | 1,575 | 1,548 | 1,558 | 276,000 | 1,558 |
| 2006-07-12 | 1,619 | 1,629 | 1,579 | 1,589 | 156,000 | 1,589 |
| 2006-07-11 | 1,628 | 1,635 | 1,605 | 1,622 | 200,000 | 1,622 |
| 2006-07-10 | 1,577 | 1,629 | 1,566 | 1,615 | 181,000 | 1,615 |
| 2006-07-07 | 1,616 | 1,626 | 1,604 | 1,607 | 138,000 | 1,607 |
| 2006-07-06 | 1,596 | 1,629 | 1,593 | 1,600 | 268,000 | 1,600 |
| 2006-07-05 | 1,621 | 1,636 | 1,615 | 1,623 | 159,000 | 1,623 |
| 2006-07-04 | 1,660 | 1,662 | 1,612 | 1,636 | 319,000 | 1,636 |
| 2006-07-03 | 1,604 | 1,660 | 1,604 | 1,643 | 400,000 | 1,643 |
| 2006-06-30 | 1,582 | 1,605 | 1,577 | 1,604 | 470,000 | 1,604 |
| 2006-06-29 | 1,524 | 1,577 | 1,524 | 1,564 | 398,000 | 1,564 |
| 2006-06-28 | 1,538 | 1,550 | 1,521 | 1,542 | 264,000 | 1,542 |
| 2006-06-27 | 1,571 | 1,572 | 1,549 | 1,567 | 356,000 | 1,567 |
| 2006-06-26 | 1,537 | 1,553 | 1,513 | 1,541 | 416,000 | 1,541 |
| 2006-06-23 | 1,536 | 1,541 | 1,497 | 1,540 | 415,000 | 1,540 |
| 2006-06-22 | 1,560 | 1,570 | 1,522 | 1,536 | 1,066,000 | 1,536 |
| 2006-06-21 | 1,570 | 1,596 | 1,540 | 1,554 | 510,000 | 1,554 |
| 2006-06-20 | 1,612 | 1,650 | 1,571 | 1,580 | 446,000 | 1,580 |
| 2006-06-19 | 1,610 | 1,635 | 1,591 | 1,611 | 231,000 | 1,611 |
| 2006-06-16 | 1,610 | 1,630 | 1,600 | 1,626 | 217,000 | 1,626 |
| 2006-06-15 | 1,641 | 1,641 | 1,545 | 1,573 | 432,000 | 1,573 |
| 2006-06-14 | 1,456 | 1,557 | 1,456 | 1,531 | 527,000 | 1,531 |
| 2006-06-13 | 1,490 | 1,497 | 1,446 | 1,455 | 258,000 | 1,455 |
| 2006-06-12 | 1,504 | 1,523 | 1,469 | 1,519 | 206,000 | 1,519 |
| 2006-06-09 | 1,465 | 1,519 | 1,434 | 1,491 | 449,000 | 1,491 |
| 2006-06-08 | 1,456 | 1,504 | 1,456 | 1,469 | 323,000 | 1,469 |
| 2006-06-07 | 1,587 | 1,600 | 1,527 | 1,536 | 315,000 | 1,536 |
| 2006-06-06 | 1,620 | 1,627 | 1,603 | 1,617 | 248,000 | 1,617 |
| 2006-06-05 | 1,683 | 1,683 | 1,615 | 1,626 | 441,000 | 1,626 |
| 2006-06-02 | 1,654 | 1,690 | 1,612 | 1,684 | 1,060,000 | 1,684 |
| 2006-06-01 | 1,648 | 1,657 | 1,598 | 1,612 | 660,000 | 1,612 |
| 2006-05-31 | 1,611 | 1,641 | 1,582 | 1,618 | 509,000 | 1,618 |
| 2006-05-30 | 1,598 | 1,650 | 1,597 | 1,639 | 517,000 | 1,639 |
| 2006-05-29 | 1,620 | 1,630 | 1,582 | 1,587 | 468,000 | 1,587 |
| 2006-05-26 | 1,630 | 1,646 | 1,617 | 1,630 | 577,000 | 1,630 |
| 2006-05-25 | 1,682 | 1,682 | 1,625 | 1,631 | 303,000 | 1,631 |
| 2006-05-24 | 1,677 | 1,699 | 1,661 | 1,684 | 214,000 | 1,684 |
| 2006-05-23 | 1,716 | 1,723 | 1,673 | 1,677 | 240,000 | 1,677 |
| 2006-05-22 | 1,800 | 1,808 | 1,715 | 1,715 | 379,000 | 1,715 |
| 2006-05-19 | 1,685 | 1,745 | 1,679 | 1,743 | 422,000 | 1,743 |
| 2006-05-18 | 1,700 | 1,718 | 1,683 | 1,711 | 435,000 | 1,711 |
| 2006-05-17 | 1,715 | 1,763 | 1,694 | 1,730 | 385,000 | 1,730 |
| 2006-05-16 | 1,791 | 1,802 | 1,708 | 1,708 | 424,000 | 1,708 |
| 2006-05-15 | 1,743 | 1,790 | 1,743 | 1,770 | 213,000 | 1,770 |
| 2006-05-12 | 1,720 | 1,789 | 1,710 | 1,781 | 259,000 | 1,781 |
| 2006-05-11 | 1,832 | 1,865 | 1,790 | 1,805 | 269,000 | 1,805 |
| 2006-05-10 | 1,858 | 1,869 | 1,820 | 1,837 | 296,000 | 1,837 |
| 2006-05-09 | 1,899 | 1,899 | 1,863 | 1,877 | 160,000 | 1,877 |
| 2006-05-08 | 1,858 | 1,906 | 1,858 | 1,902 | 392,000 | 1,902 |
| 2006-05-02 | 1,830 | 1,870 | 1,830 | 1,859 | 338,000 | 1,859 |
| 2006-05-01 | 1,867 | 1,879 | 1,849 | 1,864 | 597,000 | 1,864 |
| 2006-04-28 | 1,844 | 1,895 | 1,837 | 1,867 | 1,268,000 | 1,867 |
| 2006-04-27 | 1,779 | 1,810 | 1,760 | 1,801 | 235,000 | 1,801 |
| 2006-04-26 | 1,750 | 1,782 | 1,740 | 1,756 | 246,000 | 1,756 |
| 2006-04-25 | 1,742 | 1,759 | 1,736 | 1,739 | 259,000 | 1,739 |
| 2006-04-24 | 1,782 | 1,791 | 1,757 | 1,772 | 224,000 | 1,772 |
| 2006-04-21 | 1,815 | 1,843 | 1,792 | 1,832 | 321,000 | 1,832 |
| 2006-04-20 | 1,815 | 1,845 | 1,815 | 1,842 | 364,000 | 1,842 |
| 2006-04-19 | 1,818 | 1,839 | 1,800 | 1,806 | 248,000 | 1,806 |
| 2006-04-18 | 1,770 | 1,796 | 1,770 | 1,788 | 232,000 | 1,788 |
| 2006-04-17 | 1,818 | 1,831 | 1,793 | 1,800 | 144,000 | 1,800 |
| 2006-04-14 | 1,793 | 1,830 | 1,788 | 1,819 | 192,000 | 1,819 |
| 2006-04-13 | 1,815 | 1,842 | 1,781 | 1,793 | 432,000 | 1,793 |
| 2006-04-12 | 1,803 | 1,812 | 1,771 | 1,778 | 255,000 | 1,778 |
| 2006-04-11 | 1,853 | 1,861 | 1,800 | 1,848 | 321,000 | 1,848 |
| 2006-04-10 | 1,888 | 1,890 | 1,870 | 1,883 | 297,000 | 1,883 |
| 2006-04-07 | 1,825 | 1,899 | 1,822 | 1,892 | 826,000 | 1,892 |
| 2006-04-06 | 1,790 | 1,820 | 1,790 | 1,819 | 426,000 | 1,819 |
| 2006-04-05 | 1,807 | 1,820 | 1,767 | 1,781 | 401,000 | 1,781 |
| 2006-04-04 | 1,785 | 1,809 | 1,766 | 1,798 | 437,000 | 1,798 |
| 2006-04-03 | 1,732 | 1,799 | 1,718 | 1,789 | 542,000 | 1,789 |
| 2006-03-31 | 1,745 | 1,746 | 1,730 | 1,731 | 165,000 | 1,731 |
| 2006-03-30 | 1,700 | 1,755 | 1,690 | 1,749 | 550,000 | 1,749 |
| 2006-03-29 | 1,641 | 1,680 | 1,631 | 1,671 | 190,000 | 1,671 |
| 2006-03-28 | 1,628 | 1,652 | 1,628 | 1,646 | 222,000 | 1,646 |
| 2006-03-27 | 1,639 | 1,639 | 1,610 | 1,626 | 275,000 | 1,626 |
| 2006-03-24 | 1,630 | 1,642 | 1,618 | 1,620 | 209,000 | 1,620 |
| 2006-03-23 | 1,625 | 1,632 | 1,617 | 1,623 | 280,000 | 1,623 |
| 2006-03-22 | 1,596 | 1,614 | 1,589 | 1,604 | 172,000 | 1,604 |
| 2006-03-20 | 1,561 | 1,617 | 1,561 | 1,611 | 263,000 | 1,611 |
| 2006-03-17 | 1,578 | 1,578 | 1,542 | 1,546 | 268,000 | 1,546 |
| 2006-03-16 | 1,597 | 1,597 | 1,561 | 1,562 | 178,000 | 1,562 |
| 2006-03-15 | 1,604 | 1,604 | 1,580 | 1,582 | 153,000 | 1,582 |
| 2006-03-14 | 1,624 | 1,624 | 1,590 | 1,603 | 231,000 | 1,603 |
| 2006-03-13 | 1,612 | 1,627 | 1,601 | 1,623 | 254,000 | 1,623 |
| 2006-03-10 | 1,612 | 1,615 | 1,581 | 1,588 | 364,000 | 1,588 |
| 2006-03-09 | 1,600 | 1,633 | 1,600 | 1,624 | 267,000 | 1,624 |
| 2006-03-08 | 1,612 | 1,612 | 1,565 | 1,575 | 284,000 | 1,575 |
| 2006-03-07 | 1,639 | 1,662 | 1,600 | 1,640 | 443,000 | 1,640 |
| 2006-03-06 | 1,598 | 1,629 | 1,565 | 1,614 | 313,000 | 1,614 |
| 2006-03-03 | 1,612 | 1,689 | 1,592 | 1,601 | 404,000 | 1,601 |
| 2006-03-02 | 1,647 | 1,660 | 1,611 | 1,622 | 541,000 | 1,622 |
| 2006-03-01 | 1,675 | 1,680 | 1,642 | 1,644 | 389,000 | 1,644 |
| 2006-02-28 | 1,657 | 1,735 | 1,655 | 1,705 | 805,000 | 1,705 |
| 2006-02-27 | 1,622 | 1,657 | 1,620 | 1,627 | 296,000 | 1,627 |
| 2006-02-24 | 1,640 | 1,640 | 1,571 | 1,621 | 217,000 | 1,621 |
| 2006-02-23 | 1,580 | 1,640 | 1,580 | 1,626 | 240,000 | 1,626 |
| 2006-02-22 | 1,610 | 1,615 | 1,560 | 1,579 | 196,000 | 1,579 |
| 2006-02-21 | 1,506 | 1,587 | 1,506 | 1,580 | 191,000 | 1,580 |
| 2006-02-20 | 1,551 | 1,555 | 1,495 | 1,506 | 211,000 | 1,506 |
| 2006-02-17 | 1,636 | 1,650 | 1,533 | 1,542 | 577,000 | 1,542 |
| 2006-02-16 | 1,648 | 1,684 | 1,617 | 1,649 | 588,000 | 1,649 |
| 2006-02-15 | 1,620 | 1,621 | 1,555 | 1,588 | 420,000 | 1,588 |
| 2006-02-14 | 1,615 | 1,661 | 1,550 | 1,626 | 252,000 | 1,626 |
| 2006-02-13 | 1,657 | 1,658 | 1,562 | 1,614 | 478,000 | 1,614 |
| 2006-02-10 | 1,711 | 1,727 | 1,653 | 1,687 | 183,000 | 1,687 |
| 2006-02-09 | 1,727 | 1,751 | 1,701 | 1,704 | 320,000 | 1,704 |
| 2006-02-08 | 1,772 | 1,775 | 1,700 | 1,715 | 388,000 | 1,715 |
| 2006-02-07 | 1,779 | 1,800 | 1,760 | 1,791 | 204,000 | 1,791 |
| 2006-02-06 | 1,798 | 1,800 | 1,751 | 1,779 | 273,000 | 1,779 |
| 2006-02-03 | 1,751 | 1,798 | 1,751 | 1,796 | 298,000 | 1,796 |
| 2006-02-02 | 1,807 | 1,819 | 1,800 | 1,811 | 186,000 | 1,811 |
| 2006-02-01 | 1,824 | 1,834 | 1,797 | 1,822 | 283,000 | 1,822 |
| 2006-01-31 | 1,755 | 1,836 | 1,755 | 1,836 | 691,000 | 1,836 |
| 2006-01-30 | 1,730 | 1,760 | 1,722 | 1,722 | 252,000 | 1,722 |
| 2006-01-27 | 1,730 | 1,774 | 1,702 | 1,725 | 470,000 | 1,725 |
| 2006-01-26 | 1,766 | 1,775 | 1,712 | 1,720 | 341,000 | 1,720 |
| 2006-01-25 | 1,713 | 1,746 | 1,680 | 1,736 | 370,000 | 1,736 |
| 2006-01-24 | 1,650 | 1,759 | 1,650 | 1,741 | 611,000 | 1,741 |
| 2006-01-23 | 1,617 | 1,625 | 1,580 | 1,603 | 289,000 | 1,603 |
| 2006-01-20 | 1,717 | 1,730 | 1,663 | 1,677 | 159,000 | 1,677 |
| 2006-01-19 | 1,599 | 1,725 | 1,599 | 1,687 | 305,000 | 1,687 |
| 2006-01-18 | 1,748 | 1,748 | 1,555 | 1,650 | 302,000 | 1,650 |
| 2006-01-17 | 1,792 | 1,849 | 1,780 | 1,783 | 295,000 | 1,783 |
| 2006-01-16 | 1,861 | 1,888 | 1,818 | 1,831 | 394,000 | 1,831 |
| 2006-01-13 | 1,798 | 1,861 | 1,790 | 1,858 | 469,000 | 1,858 |
| 2006-01-12 | 1,766 | 1,791 | 1,748 | 1,786 | 209,000 | 1,786 |
| 2006-01-11 | 1,735 | 1,766 | 1,710 | 1,765 | 179,000 | 1,765 |
| 2006-01-10 | 1,779 | 1,780 | 1,748 | 1,748 | 266,000 | 1,748 |
| 2006-01-06 | 1,740 | 1,795 | 1,722 | 1,767 | 541,000 | 1,767 |
| 2006-01-05 | 1,688 | 1,723 | 1,680 | 1,722 | 337,000 | 1,722 |
| 2006-01-04 | 1,677 | 1,694 | 1,677 | 1,688 | 59,000 | 1,688 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
