6814 古野電気(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 | 1,251 | 1,255 | 1,237 | 1,243 | 20,400 | 1,243 |
| 2006-12-28 | 1,235 | 1,237 | 1,226 | 1,226 | 6,800 | 1,226 |
| 2006-12-27 | 1,245 | 1,252 | 1,226 | 1,238 | 11,100 | 1,238 |
| 2006-12-26 | 1,224 | 1,252 | 1,210 | 1,252 | 10,800 | 1,252 |
| 2006-12-25 | 1,208 | 1,225 | 1,204 | 1,225 | 12,700 | 1,225 |
| 2006-12-22 | 1,197 | 1,229 | 1,190 | 1,220 | 24,000 | 1,220 |
| 2006-12-21 | 1,176 | 1,196 | 1,176 | 1,190 | 18,400 | 1,190 |
| 2006-12-20 | 1,186 | 1,186 | 1,165 | 1,184 | 8,900 | 1,184 |
| 2006-12-19 | 1,188 | 1,188 | 1,184 | 1,186 | 14,300 | 1,186 |
| 2006-12-18 | 1,169 | 1,195 | 1,150 | 1,188 | 19,700 | 1,188 |
| 2006-12-15 | 1,154 | 1,164 | 1,141 | 1,163 | 19,800 | 1,163 |
| 2006-12-14 | 1,150 | 1,155 | 1,140 | 1,154 | 12,300 | 1,154 |
| 2006-12-13 | 1,147 | 1,150 | 1,120 | 1,148 | 16,700 | 1,148 |
| 2006-12-12 | 1,110 | 1,145 | 1,110 | 1,142 | 20,100 | 1,142 |
| 2006-12-11 | 1,103 | 1,108 | 1,085 | 1,105 | 12,800 | 1,105 |
| 2006-12-08 | 1,101 | 1,110 | 1,101 | 1,103 | 4,400 | 1,103 |
| 2006-12-07 | 1,123 | 1,123 | 1,103 | 1,110 | 4,000 | 1,110 |
| 2006-12-06 | 1,149 | 1,149 | 1,065 | 1,123 | 15,000 | 1,123 |
| 2006-12-05 | 1,141 | 1,163 | 1,130 | 1,130 | 19,300 | 1,130 |
| 2006-12-04 | 1,122 | 1,141 | 1,121 | 1,130 | 12,500 | 1,130 |
| 2006-12-01 | 1,140 | 1,140 | 1,118 | 1,122 | 23,300 | 1,122 |
| 2006-11-30 | 1,131 | 1,151 | 1,122 | 1,151 | 10,900 | 1,151 |
| 2006-11-29 | 1,150 | 1,150 | 1,122 | 1,130 | 9,100 | 1,130 |
| 2006-11-28 | 1,150 | 1,155 | 1,149 | 1,150 | 3,500 | 1,150 |
| 2006-11-27 | 1,175 | 1,175 | 1,111 | 1,151 | 14,500 | 1,151 |
| 2006-11-24 | 1,150 | 1,180 | 1,140 | 1,180 | 15,700 | 1,180 |
| 2006-11-22 | 1,090 | 1,140 | 1,090 | 1,140 | 8,600 | 1,140 |
| 2006-11-21 | 1,080 | 1,102 | 1,073 | 1,090 | 10,000 | 1,090 |
| 2006-11-20 | 1,160 | 1,160 | 1,122 | 1,123 | 11,200 | 1,123 |
| 2006-11-17 | 1,170 | 1,188 | 1,160 | 1,175 | 11,100 | 1,175 |
| 2006-11-16 | 1,161 | 1,190 | 1,161 | 1,190 | 15,900 | 1,190 |
| 2006-11-15 | 1,185 | 1,191 | 1,180 | 1,191 | 45,400 | 1,191 |
| 2006-11-14 | 1,163 | 1,199 | 1,163 | 1,190 | 42,700 | 1,190 |
| 2006-11-13 | 1,160 | 1,200 | 1,160 | 1,183 | 37,300 | 1,183 |
| 2006-11-10 | 1,115 | 1,184 | 1,113 | 1,160 | 72,600 | 1,160 |
| 2006-11-09 | 1,072 | 1,110 | 1,072 | 1,100 | 38,800 | 1,100 |
| 2006-11-08 | 1,067 | 1,068 | 1,057 | 1,058 | 18,800 | 1,058 |
| 2006-11-07 | 1,060 | 1,070 | 1,050 | 1,051 | 32,100 | 1,051 |
| 2006-11-06 | 1,004 | 1,033 | 1,004 | 1,030 | 15,700 | 1,030 |
| 2006-11-02 | 1,013 | 1,040 | 1,013 | 1,020 | 3,800 | 1,020 |
| 2006-11-01 | 1,005 | 1,020 | 1,000 | 1,011 | 13,800 | 1,011 |
| 2006-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-10-30 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2006-10-27 | 1,022 | 1,025 | 1,020 | 1,022 | 6,000 | 1,022 |
| 2006-10-26 | 1,020 | 1,021 | 1,020 | 1,021 | 9,000 | 1,021 |
| 2006-10-25 | 1,037 | 1,054 | 1,012 | 1,014 | 20,000 | 1,014 |
| 2006-10-24 | 1,054 | 1,054 | 1,031 | 1,031 | 8,000 | 1,031 |
| 2006-10-23 | 1,058 | 1,058 | 1,036 | 1,054 | 10,000 | 1,054 |
| 2006-10-20 | 1,040 | 1,048 | 1,035 | 1,036 | 16,000 | 1,036 |
| 2006-10-19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 2006-10-18 | 1,005 | 1,020 | 1,005 | 1,007 | 13,000 | 1,007 |
| 2006-10-17 | 1,021 | 1,025 | 1,018 | 1,025 | 21,000 | 1,025 |
| 2006-10-16 | 1,017 | 1,020 | 1,017 | 1,020 | 6,000 | 1,020 |
| 2006-10-13 | 1,021 | 1,021 | 995 | 995 | 24,000 | 995 |
| 2006-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2006-10-11 | 1,045 | 1,056 | 1,045 | 1,047 | 24,000 | 1,047 |
| 2006-10-10 | 1,009 | 1,020 | 1,009 | 1,020 | 7,000 | 1,020 |
| 2006-10-06 | 1,010 | 1,010 | 999 | 999 | 7,000 | 999 |
| 2006-10-05 | 1,005 | 1,010 | 1,002 | 1,010 | 20,000 | 1,010 |
| 2006-10-04 | 998 | 1,005 | 998 | 1,005 | 22,000 | 1,005 |
| 2006-10-03 | 1,050 | 1,050 | 998 | 998 | 43,000 | 998 |
| 2006-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2006-09-29 | 1,049 | 1,057 | 1,049 | 1,050 | 29,000 | 1,050 |
| 2006-09-28 | 1,030 | 1,050 | 1,010 | 1,049 | 9,000 | 1,049 |
| 2006-09-27 | 982 | 1,010 | 982 | 1,010 | 73,000 | 1,010 |
| 2006-09-26 | 986 | 995 | 982 | 982 | 5,000 | 982 |
| 2006-09-25 | 987 | 987 | 987 | 987 | 2,000 | 987 |
| 2006-09-22 | 986 | 987 | 986 | 987 | 7,000 | 987 |
| 2006-09-21 | 990 | 991 | 985 | 986 | 7,000 | 986 |
| 2006-09-20 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-09-19 | 1,020 | 1,025 | 989 | 992 | 25,000 | 992 |
| 2006-09-15 | 1,021 | 1,025 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-09-14 | 1,015 | 1,039 | 1,015 | 1,022 | 6,000 | 1,022 |
| 2006-09-13 | 1,041 | 1,041 | 1,015 | 1,015 | 8,000 | 1,015 |
| 2006-09-12 | 1,040 | 1,053 | 1,020 | 1,040 | 19,000 | 1,040 |
| 2006-09-11 | 1,052 | 1,067 | 1,045 | 1,045 | 11,000 | 1,045 |
| 2006-09-08 | 1,058 | 1,058 | 1,052 | 1,052 | 6,000 | 1,052 |
| 2006-09-07 | 1,061 | 1,061 | 1,059 | 1,059 | 4,000 | 1,059 |
| 2006-09-06 | 1,068 | 1,071 | 1,064 | 1,065 | 27,000 | 1,065 |
| 2006-09-05 | 1,058 | 1,068 | 1,058 | 1,068 | 21,000 | 1,068 |
| 2006-09-04 | 1,052 | 1,056 | 1,052 | 1,056 | 11,000 | 1,056 |
| 2006-09-01 | 1,066 | 1,066 | 1,056 | 1,056 | 4,000 | 1,056 |
| 2006-08-31 | 1,045 | 1,051 | 1,045 | 1,051 | 7,000 | 1,051 |
| 2006-08-30 | 1,032 | 1,045 | 1,032 | 1,045 | 3,000 | 1,045 |
| 2006-08-29 | 1,029 | 1,040 | 1,029 | 1,036 | 7,000 | 1,036 |
| 2006-08-28 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 1,040 |
| 2006-08-25 | 1,071 | 1,074 | 1,061 | 1,061 | 27,000 | 1,061 |
| 2006-08-24 | 1,072 | 1,072 | 1,067 | 1,070 | 9,000 | 1,070 |
| 2006-08-23 | 1,081 | 1,100 | 1,072 | 1,072 | 15,000 | 1,072 |
| 2006-08-22 | 1,100 | 1,100 | 1,085 | 1,088 | 14,000 | 1,088 |
| 2006-08-21 | 1,100 | 1,100 | 1,090 | 1,099 | 38,000 | 1,099 |
| 2006-08-18 | 1,081 | 1,085 | 1,081 | 1,085 | 3,000 | 1,085 |
| 2006-08-17 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2006-08-16 | 1,071 | 1,072 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2006-08-15 | 1,070 | 1,075 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2006-08-14 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2006-08-11 | 1,100 | 1,100 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2006-08-10 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 | 1,100 |
| 2006-08-09 | 1,011 | 1,030 | 1,011 | 1,030 | 3,000 | 1,030 |
| 2006-08-08 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2006-08-07 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2006-08-04 | 1,051 | 1,059 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2006-08-03 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 1,040 |
| 2006-08-02 | 1,039 | 1,039 | 1,039 | 1,039 | 6,000 | 1,039 |
| 2006-08-01 | 1,060 | 1,067 | 1,039 | 1,039 | 17,000 | 1,039 |
| 2006-07-31 | 1,058 | 1,067 | 1,055 | 1,060 | 14,000 | 1,060 |
| 2006-07-28 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 2006-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-07-26 | 1,100 | 1,100 | 1,030 | 1,030 | 10,000 | 1,030 |
| 2006-07-25 | 1,120 | 1,120 | 1,060 | 1,100 | 4,000 | 1,100 |
| 2006-07-24 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2006-07-21 | 1,064 | 1,064 | 1,040 | 1,060 | 10,000 | 1,060 |
| 2006-07-20 | 1,040 | 1,069 | 1,029 | 1,050 | 22,000 | 1,050 |
| 2006-07-19 | 1,100 | 1,100 | 1,000 | 1,030 | 30,000 | 1,030 |
| 2006-07-18 | 1,115 | 1,116 | 1,107 | 1,108 | 7,000 | 1,108 |
| 2006-07-14 | 1,135 | 1,138 | 1,118 | 1,118 | 13,000 | 1,118 |
| 2006-07-13 | 1,152 | 1,152 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-07-12 | 1,155 | 1,160 | 1,155 | 1,155 | 11,000 | 1,155 |
| 2006-07-10 | 1,170 | 1,178 | 1,170 | 1,178 | 6,000 | 1,178 |
| 2006-07-07 | 1,172 | 1,175 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2006-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2006-07-05 | 1,188 | 1,190 | 1,186 | 1,188 | 10,000 | 1,188 |
| 2006-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2006-07-03 | 1,216 | 1,216 | 1,200 | 1,200 | 23,000 | 1,200 |
| 2006-06-30 | 1,221 | 1,240 | 1,216 | 1,216 | 14,000 | 1,216 |
| 2006-06-29 | 1,210 | 1,232 | 1,210 | 1,232 | 8,000 | 1,232 |
| 2006-06-28 | 1,215 | 1,215 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2006-06-27 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 | 1,215 |
| 2006-06-26 | 1,202 | 1,219 | 1,202 | 1,219 | 4,000 | 1,219 |
| 2006-06-23 | 1,215 | 1,216 | 1,215 | 1,216 | 7,000 | 1,216 |
| 2006-06-22 | 1,240 | 1,240 | 1,216 | 1,216 | 11,000 | 1,216 |
| 2006-06-21 | 1,243 | 1,243 | 1,230 | 1,240 | 11,000 | 1,240 |
| 2006-06-20 | 1,242 | 1,255 | 1,242 | 1,255 | 4,000 | 1,255 |
| 2006-06-19 | 1,254 | 1,260 | 1,242 | 1,260 | 4,000 | 1,260 |
| 2006-06-16 | 1,241 | 1,277 | 1,241 | 1,274 | 8,000 | 1,274 |
| 2006-06-15 | 1,255 | 1,270 | 1,240 | 1,240 | 12,000 | 1,240 |
| 2006-06-14 | 1,349 | 1,349 | 1,271 | 1,271 | 13,000 | 1,271 |
| 2006-06-13 | 1,331 | 1,350 | 1,310 | 1,310 | 10,000 | 1,310 |
| 2006-06-12 | 1,282 | 1,341 | 1,240 | 1,331 | 27,000 | 1,331 |
| 2006-06-09 | 1,360 | 1,360 | 1,280 | 1,282 | 20,000 | 1,282 |
| 2006-06-08 | 1,375 | 1,419 | 1,360 | 1,405 | 197,000 | 1,405 |
| 2006-06-07 | 1,361 | 1,364 | 1,360 | 1,361 | 18,000 | 1,361 |
| 2006-06-06 | 1,352 | 1,354 | 1,341 | 1,354 | 16,000 | 1,354 |
| 2006-06-05 | 1,380 | 1,440 | 1,380 | 1,390 | 193,000 | 1,390 |
| 2006-06-02 | 1,330 | 1,375 | 1,330 | 1,374 | 154,000 | 1,374 |
| 2006-06-01 | 1,271 | 1,335 | 1,271 | 1,326 | 79,000 | 1,326 |
| 2006-05-31 | 1,251 | 1,261 | 1,251 | 1,261 | 7,000 | 1,261 |
| 2006-05-30 | 1,285 | 1,330 | 1,285 | 1,291 | 160,000 | 1,291 |
| 2006-05-29 | 1,315 | 1,315 | 1,220 | 1,270 | 55,000 | 1,270 |
| 2006-05-26 | 1,320 | 1,330 | 1,278 | 1,315 | 231,000 | 1,315 |
| 2006-05-25 | 1,252 | 1,300 | 1,252 | 1,284 | 242,000 | 1,284 |
| 2006-05-24 | 1,230 | 1,275 | 1,230 | 1,260 | 158,000 | 1,260 |
| 2006-05-23 | 1,179 | 1,230 | 1,179 | 1,215 | 159,000 | 1,215 |
| 2006-05-22 | 1,156 | 1,194 | 1,156 | 1,176 | 139,000 | 1,176 |
| 2006-05-19 | 1,113 | 1,134 | 1,113 | 1,134 | 10,000 | 1,134 |
| 2006-05-18 | 1,148 | 1,148 | 1,125 | 1,125 | 6,000 | 1,125 |
| 2006-05-17 | 1,126 | 1,154 | 1,126 | 1,154 | 14,000 | 1,154 |
| 2006-05-16 | 1,136 | 1,160 | 1,136 | 1,137 | 6,000 | 1,137 |
| 2006-05-15 | 1,141 | 1,150 | 1,135 | 1,150 | 14,000 | 1,150 |
| 2006-05-12 | 1,194 | 1,194 | 1,150 | 1,157 | 10,000 | 1,157 |
| 2006-05-11 | 1,215 | 1,215 | 1,196 | 1,196 | 23,000 | 1,196 |
| 2006-05-10 | 1,225 | 1,225 | 1,209 | 1,223 | 15,000 | 1,223 |
| 2006-05-09 | 1,220 | 1,230 | 1,206 | 1,206 | 44,000 | 1,206 |
| 2006-05-08 | 1,226 | 1,226 | 1,200 | 1,200 | 47,000 | 1,200 |
| 2006-05-02 | 1,235 | 1,250 | 1,226 | 1,229 | 13,000 | 1,229 |
| 2006-05-01 | 1,269 | 1,269 | 1,230 | 1,249 | 14,000 | 1,249 |
| 2006-04-28 | 1,251 | 1,261 | 1,240 | 1,240 | 17,000 | 1,240 |
| 2006-04-27 | 1,264 | 1,265 | 1,252 | 1,252 | 6,000 | 1,252 |
| 2006-04-26 | 1,259 | 1,260 | 1,256 | 1,256 | 9,000 | 1,256 |
| 2006-04-25 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 | 1,256 |
| 2006-04-24 | 1,293 | 1,293 | 1,253 | 1,253 | 10,000 | 1,253 |
| 2006-04-21 | 1,286 | 1,300 | 1,270 | 1,293 | 53,000 | 1,293 |
| 2006-04-20 | 1,309 | 1,328 | 1,300 | 1,300 | 49,000 | 1,300 |
| 2006-04-19 | 1,428 | 1,431 | 1,428 | 1,429 | 19,000 | 1,429 |
| 2006-04-18 | 1,428 | 1,428 | 1,427 | 1,428 | 6,000 | 1,428 |
| 2006-04-17 | 1,405 | 1,428 | 1,405 | 1,426 | 26,000 | 1,426 |
| 2006-04-14 | 1,380 | 1,407 | 1,380 | 1,390 | 16,000 | 1,390 |
| 2006-04-13 | 1,391 | 1,391 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2006-04-12 | 1,405 | 1,415 | 1,391 | 1,391 | 33,000 | 1,391 |
| 2006-04-11 | 1,419 | 1,420 | 1,419 | 1,420 | 6,000 | 1,420 |
| 2006-04-10 | 1,430 | 1,430 | 1,411 | 1,411 | 11,000 | 1,411 |
| 2006-04-07 | 1,425 | 1,425 | 1,420 | 1,425 | 5,000 | 1,425 |
| 2006-04-06 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 | 1,410 |
| 2006-04-05 | 1,429 | 1,435 | 1,429 | 1,430 | 20,000 | 1,430 |
| 2006-04-04 | 1,435 | 1,435 | 1,421 | 1,421 | 5,000 | 1,421 |
| 2006-04-03 | 1,420 | 1,430 | 1,420 | 1,430 | 18,000 | 1,430 |
| 2006-03-31 | 1,410 | 1,419 | 1,410 | 1,417 | 18,000 | 1,417 |
| 2006-03-30 | 1,395 | 1,395 | 1,386 | 1,386 | 3,000 | 1,386 |
| 2006-03-29 | 1,381 | 1,385 | 1,377 | 1,385 | 25,000 | 1,385 |
| 2006-03-28 | 1,365 | 1,384 | 1,360 | 1,383 | 5,000 | 1,383 |
| 2006-03-27 | 1,365 | 1,375 | 1,365 | 1,375 | 4,000 | 1,375 |
| 2006-03-24 | 1,372 | 1,372 | 1,356 | 1,365 | 10,000 | 1,365 |
| 2006-03-23 | 1,376 | 1,376 | 1,371 | 1,372 | 16,000 | 1,372 |
| 2006-03-22 | 1,376 | 1,376 | 1,352 | 1,374 | 4,000 | 1,374 |
| 2006-03-20 | 1,384 | 1,384 | 1,375 | 1,376 | 10,000 | 1,376 |
| 2006-03-17 | 1,373 | 1,386 | 1,346 | 1,378 | 22,000 | 1,378 |
| 2006-03-16 | 1,350 | 1,375 | 1,350 | 1,361 | 14,000 | 1,361 |
| 2006-03-15 | 1,345 | 1,350 | 1,345 | 1,345 | 6,000 | 1,345 |
| 2006-03-14 | 1,344 | 1,344 | 1,344 | 1,344 | 3,000 | 1,344 |
| 2006-03-13 | 1,350 | 1,360 | 1,344 | 1,344 | 6,000 | 1,344 |
| 2006-03-10 | 1,290 | 1,325 | 1,290 | 1,310 | 19,000 | 1,310 |
| 2006-03-09 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 | 1,290 |
| 2006-03-08 | 1,260 | 1,280 | 1,240 | 1,280 | 7,000 | 1,280 |
| 2006-03-07 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,260 |
| 2006-03-06 | 1,325 | 1,325 | 1,250 | 1,250 | 19,000 | 1,250 |
| 2006-03-03 | 1,333 | 1,349 | 1,331 | 1,333 | 14,000 | 1,333 |
| 2006-03-02 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2006-02-27 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2006-02-24 | 1,382 | 1,391 | 1,350 | 1,391 | 15,000 | 1,391 |
| 2006-02-23 | 1,360 | 1,382 | 1,336 | 1,382 | 11,000 | 1,382 |
| 2006-02-22 | 1,330 | 1,345 | 1,330 | 1,345 | 11,000 | 1,345 |
| 2006-02-21 | 1,285 | 1,330 | 1,285 | 1,330 | 18,000 | 1,330 |
| 2006-02-20 | 1,349 | 1,349 | 1,270 | 1,270 | 33,000 | 1,270 |
| 2006-02-17 | 1,419 | 1,419 | 1,370 | 1,370 | 19,000 | 1,370 |
| 2006-02-16 | 1,389 | 1,400 | 1,382 | 1,400 | 14,000 | 1,400 |
| 2006-02-15 | 1,400 | 1,400 | 1,380 | 1,386 | 13,000 | 1,386 |
| 2006-02-14 | 1,415 | 1,415 | 1,390 | 1,400 | 18,000 | 1,400 |
| 2006-02-13 | 1,450 | 1,450 | 1,411 | 1,415 | 20,000 | 1,415 |
| 2006-02-10 | 1,452 | 1,469 | 1,423 | 1,450 | 63,000 | 1,450 |
| 2006-02-09 | 1,437 | 1,450 | 1,436 | 1,450 | 12,000 | 1,450 |
| 2006-02-08 | 1,460 | 1,465 | 1,435 | 1,435 | 22,000 | 1,435 |
| 2006-02-07 | 1,460 | 1,465 | 1,460 | 1,465 | 21,000 | 1,465 |
| 2006-02-06 | 1,467 | 1,467 | 1,450 | 1,460 | 16,000 | 1,460 |
| 2006-02-03 | 1,455 | 1,460 | 1,455 | 1,460 | 4,000 | 1,460 |
| 2006-02-02 | 1,448 | 1,460 | 1,430 | 1,460 | 35,000 | 1,460 |
| 2006-02-01 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 | 1,440 |
| 2006-01-31 | 1,436 | 1,460 | 1,435 | 1,445 | 19,000 | 1,445 |
| 2006-01-30 | 1,420 | 1,450 | 1,420 | 1,433 | 28,000 | 1,433 |
| 2006-01-27 | 1,400 | 1,410 | 1,380 | 1,410 | 39,000 | 1,410 |
| 2006-01-26 | 1,390 | 1,395 | 1,371 | 1,371 | 21,000 | 1,371 |
| 2006-01-25 | 1,380 | 1,395 | 1,374 | 1,374 | 45,000 | 1,374 |
| 2006-01-24 | 1,354 | 1,383 | 1,334 | 1,380 | 25,000 | 1,380 |
| 2006-01-23 | 1,400 | 1,400 | 1,315 | 1,315 | 66,000 | 1,315 |
| 2006-01-20 | 1,440 | 1,440 | 1,390 | 1,390 | 47,000 | 1,390 |
| 2006-01-19 | 1,349 | 1,420 | 1,349 | 1,420 | 21,000 | 1,420 |
| 2006-01-18 | 1,434 | 1,434 | 1,341 | 1,350 | 47,000 | 1,350 |
| 2006-01-17 | 1,450 | 1,479 | 1,430 | 1,430 | 38,000 | 1,430 |
| 2006-01-16 | 1,530 | 1,540 | 1,452 | 1,480 | 27,000 | 1,480 |
| 2006-01-13 | 1,549 | 1,574 | 1,501 | 1,530 | 58,000 | 1,530 |
| 2006-01-12 | 1,450 | 1,575 | 1,444 | 1,575 | 97,000 | 1,575 |
| 2006-01-11 | 1,400 | 1,442 | 1,400 | 1,401 | 52,000 | 1,401 |
| 2006-01-10 | 1,312 | 1,320 | 1,309 | 1,320 | 15,000 | 1,320 |
| 2006-01-06 | 1,311 | 1,321 | 1,309 | 1,309 | 37,000 | 1,309 |
| 2006-01-05 | 1,311 | 1,315 | 1,290 | 1,308 | 24,000 | 1,308 |
| 2006-01-04 | 1,310 | 1,311 | 1,300 | 1,309 | 6,000 | 1,309 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
