6918 (株)アバールデータ 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 | 1,437 | 1,440 | 1,430 | 1,430 | 5,500 | 1,430 |
| 2006-12-28 | 1,415 | 1,435 | 1,415 | 1,421 | 11,000 | 1,421 |
| 2006-12-27 | 1,414 | 1,433 | 1,412 | 1,412 | 9,000 | 1,412 |
| 2006-12-26 | 1,416 | 1,430 | 1,406 | 1,415 | 3,300 | 1,415 |
| 2006-12-25 | 1,436 | 1,436 | 1,403 | 1,416 | 6,600 | 1,416 |
| 2006-12-22 | 1,417 | 1,435 | 1,417 | 1,420 | 13,200 | 1,420 |
| 2006-12-21 | 1,420 | 1,427 | 1,415 | 1,421 | 3,900 | 1,421 |
| 2006-12-20 | 1,393 | 1,427 | 1,393 | 1,415 | 11,700 | 1,415 |
| 2006-12-19 | 1,425 | 1,427 | 1,380 | 1,380 | 21,700 | 1,380 |
| 2006-12-18 | 1,431 | 1,436 | 1,428 | 1,428 | 45,400 | 1,428 |
| 2006-12-15 | 1,390 | 1,425 | 1,390 | 1,422 | 11,500 | 1,422 |
| 2006-12-14 | 1,370 | 1,390 | 1,363 | 1,390 | 7,100 | 1,390 |
| 2006-12-13 | 1,389 | 1,389 | 1,330 | 1,360 | 2,000 | 1,360 |
| 2006-12-12 | 1,397 | 1,400 | 1,380 | 1,390 | 2,900 | 1,390 |
| 2006-12-11 | 1,399 | 1,400 | 1,373 | 1,400 | 3,000 | 1,400 |
| 2006-12-08 | 1,390 | 1,405 | 1,390 | 1,405 | 2,300 | 1,405 |
| 2006-12-07 | 1,362 | 1,370 | 1,340 | 1,370 | 3,600 | 1,370 |
| 2006-12-06 | 1,343 | 1,365 | 1,338 | 1,365 | 5,200 | 1,365 |
| 2006-12-05 | 1,370 | 1,380 | 1,362 | 1,362 | 2,800 | 1,362 |
| 2006-12-04 | 1,365 | 1,370 | 1,360 | 1,370 | 9,000 | 1,370 |
| 2006-12-01 | 1,375 | 1,390 | 1,370 | 1,375 | 2,200 | 1,375 |
| 2006-11-30 | 1,400 | 1,415 | 1,380 | 1,415 | 9,800 | 1,415 |
| 2006-11-29 | 1,395 | 1,416 | 1,363 | 1,405 | 4,900 | 1,405 |
| 2006-11-28 | 1,338 | 1,385 | 1,330 | 1,380 | 16,900 | 1,380 |
| 2006-11-27 | 1,290 | 1,320 | 1,290 | 1,320 | 2,600 | 1,320 |
| 2006-11-24 | 1,315 | 1,324 | 1,300 | 1,320 | 2,800 | 1,320 |
| 2006-11-22 | 1,311 | 1,325 | 1,290 | 1,324 | 8,000 | 1,324 |
| 2006-11-21 | 1,352 | 1,355 | 1,340 | 1,350 | 3,300 | 1,350 |
| 2006-11-20 | 1,395 | 1,395 | 1,300 | 1,380 | 21,700 | 1,380 |
| 2006-11-17 | 1,423 | 1,423 | 1,371 | 1,400 | 9,900 | 1,400 |
| 2006-11-16 | 1,427 | 1,430 | 1,400 | 1,421 | 8,700 | 1,421 |
| 2006-11-15 | 1,410 | 1,425 | 1,400 | 1,425 | 7,600 | 1,425 |
| 2006-11-14 | 1,400 | 1,410 | 1,381 | 1,400 | 17,300 | 1,400 |
| 2006-11-13 | 1,410 | 1,420 | 1,395 | 1,395 | 13,800 | 1,395 |
| 2006-11-10 | 1,401 | 1,420 | 1,400 | 1,419 | 11,400 | 1,419 |
| 2006-11-09 | 1,420 | 1,430 | 1,401 | 1,430 | 9,900 | 1,430 |
| 2006-11-08 | 1,440 | 1,446 | 1,430 | 1,431 | 7,300 | 1,431 |
| 2006-11-07 | 1,445 | 1,449 | 1,420 | 1,440 | 6,400 | 1,440 |
| 2006-11-06 | 1,398 | 1,449 | 1,390 | 1,440 | 26,200 | 1,440 |
| 2006-11-02 | 1,415 | 1,417 | 1,367 | 1,400 | 13,100 | 1,400 |
| 2006-11-01 | 1,429 | 1,429 | 1,400 | 1,417 | 15,000 | 1,417 |
| 2006-10-31 | 1,400 | 1,419 | 1,390 | 1,419 | 6,800 | 1,419 |
| 2006-10-30 | 1,400 | 1,415 | 1,390 | 1,400 | 6,900 | 1,400 |
| 2006-10-27 | 1,430 | 1,430 | 1,390 | 1,410 | 11,800 | 1,410 |
| 2006-10-26 | 1,411 | 1,431 | 1,411 | 1,420 | 8,900 | 1,420 |
| 2006-10-25 | 1,430 | 1,430 | 1,409 | 1,409 | 11,400 | 1,409 |
| 2006-10-24 | 1,390 | 1,410 | 1,385 | 1,410 | 27,400 | 1,410 |
| 2006-10-23 | 1,390 | 1,395 | 1,380 | 1,391 | 10,100 | 1,391 |
| 2006-10-20 | 1,372 | 1,391 | 1,372 | 1,391 | 23,800 | 1,391 |
| 2006-10-19 | 1,370 | 1,372 | 1,350 | 1,372 | 8,300 | 1,372 |
| 2006-10-18 | 1,365 | 1,370 | 1,365 | 1,370 | 4,100 | 1,370 |
| 2006-10-17 | 1,350 | 1,370 | 1,346 | 1,365 | 14,200 | 1,365 |
| 2006-10-16 | 1,340 | 1,350 | 1,338 | 1,342 | 26,200 | 1,342 |
| 2006-10-13 | 1,335 | 1,341 | 1,335 | 1,337 | 5,600 | 1,337 |
| 2006-10-12 | 1,341 | 1,341 | 1,320 | 1,335 | 11,900 | 1,335 |
| 2006-10-11 | 1,384 | 1,384 | 1,351 | 1,351 | 6,700 | 1,351 |
| 2006-10-10 | 1,389 | 1,389 | 1,352 | 1,385 | 16,800 | 1,385 |
| 2006-10-06 | 1,340 | 1,399 | 1,330 | 1,394 | 19,000 | 1,394 |
| 2006-10-05 | 1,340 | 1,360 | 1,330 | 1,340 | 13,800 | 1,340 |
| 2006-10-04 | 1,345 | 1,345 | 1,330 | 1,338 | 13,900 | 1,338 |
| 2006-10-03 | 1,330 | 1,350 | 1,328 | 1,347 | 21,900 | 1,347 |
| 2006-10-02 | 1,318 | 1,325 | 1,315 | 1,325 | 11,200 | 1,325 |
| 2006-09-29 | 1,312 | 1,314 | 1,285 | 1,305 | 5,900 | 1,305 |
| 2006-09-28 | 1,285 | 1,299 | 1,276 | 1,299 | 12,700 | 1,299 |
| 2006-09-27 | 1,310 | 1,320 | 1,235 | 1,300 | 11,400 | 1,300 |
| 2006-09-26 | 1,300 | 1,310 | 1,290 | 1,310 | 6,700 | 1,310 |
| 2006-09-25 | 1,313 | 1,321 | 1,302 | 1,309 | 7,500 | 1,309 |
| 2006-09-22 | 1,305 | 1,320 | 1,300 | 1,320 | 12,200 | 1,320 |
| 2006-09-21 | 1,310 | 1,345 | 1,301 | 1,345 | 71,200 | 1,345 |
| 2006-09-20 | 1,199 | 1,230 | 1,199 | 1,230 | 2,500 | 1,230 |
| 2006-09-19 | 1,250 | 1,250 | 1,180 | 1,192 | 41,000 | 1,192 |
| 2006-09-15 | 1,230 | 1,230 | 1,219 | 1,230 | 11,300 | 1,230 |
| 2006-09-14 | 1,229 | 1,230 | 1,216 | 1,229 | 3,800 | 1,229 |
| 2006-09-13 | 1,205 | 1,210 | 1,205 | 1,205 | 7,500 | 1,205 |
| 2006-09-12 | 1,200 | 1,207 | 1,200 | 1,205 | 2,200 | 1,205 |
| 2006-09-11 | 1,200 | 1,229 | 1,200 | 1,215 | 4,500 | 1,215 |
| 2006-09-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2006-09-07 | 1,200 | 1,220 | 1,200 | 1,220 | 4,300 | 1,220 |
| 2006-09-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-09-05 | 1,210 | 1,220 | 1,210 | 1,220 | 300 | 1,220 |
| 2006-09-04 | 1,240 | 1,240 | 1,229 | 1,230 | 5,900 | 1,230 |
| 2006-09-01 | 1,210 | 1,230 | 1,209 | 1,230 | 3,900 | 1,230 |
| 2006-08-31 | 1,201 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 2006-08-29 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2006-08-28 | 1,211 | 1,220 | 1,210 | 1,220 | 8,000 | 1,220 |
| 2006-08-25 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-08-24 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2006-08-23 | 1,225 | 1,230 | 1,225 | 1,230 | 13,000 | 1,230 |
| 2006-08-22 | 1,173 | 1,220 | 1,173 | 1,205 | 8,000 | 1,205 |
| 2006-08-21 | 1,230 | 1,230 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2006-08-18 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2006-08-17 | 1,120 | 1,170 | 1,115 | 1,170 | 33,000 | 1,170 |
| 2006-08-16 | 1,120 | 1,125 | 1,110 | 1,110 | 13,000 | 1,110 |
| 2006-08-15 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 1,110 |
| 2006-08-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2006-08-11 | 1,135 | 1,135 | 1,130 | 1,135 | 12,000 | 1,135 |
| 2006-08-10 | 1,130 | 1,135 | 1,130 | 1,135 | 7,000 | 1,135 |
| 2006-08-09 | 1,124 | 1,140 | 1,101 | 1,130 | 14,000 | 1,130 |
| 2006-08-07 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2006-08-04 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2006-08-03 | 1,040 | 1,085 | 1,040 | 1,080 | 13,000 | 1,080 |
| 2006-08-02 | 1,015 | 1,035 | 1,015 | 1,035 | 3,000 | 1,035 |
| 2006-08-01 | 1,039 | 1,039 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2006-07-31 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2006-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-07-21 | 1,000 | 1,005 | 1,000 | 1,005 | 7,000 | 1,005 |
| 2006-07-20 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 2006-07-19 | 1,011 | 1,011 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-07-18 | 1,030 | 1,030 | 1,000 | 1,005 | 6,000 | 1,005 |
| 2006-07-13 | 1,059 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2006-07-12 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2006-07-11 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-07-10 | 1,092 | 1,092 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2006-07-07 | 1,112 | 1,112 | 1,092 | 1,092 | 3,000 | 1,092 |
| 2006-07-06 | 1,129 | 1,129 | 1,091 | 1,093 | 6,000 | 1,093 |
| 2006-07-05 | 1,120 | 1,128 | 1,112 | 1,112 | 18,000 | 1,112 |
| 2006-07-04 | 1,150 | 1,150 | 1,090 | 1,115 | 19,000 | 1,115 |
| 2006-07-03 | 1,159 | 1,159 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-06-30 | 1,160 | 1,160 | 1,120 | 1,160 | 9,000 | 1,160 |
| 2006-06-29 | 1,100 | 1,105 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2006-06-28 | 1,085 | 1,100 | 1,085 | 1,100 | 2,000 | 1,100 |
| 2006-06-27 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2006-06-26 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 | 1,105 |
| 2006-06-23 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2006-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-06-19 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 1,080 |
| 2006-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-06-15 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-06-14 | 988 | 1,020 | 988 | 1,020 | 7,000 | 1,020 |
| 2006-06-13 | 1,062 | 1,062 | 990 | 997 | 6,000 | 997 |
| 2006-06-12 | 1,013 | 1,022 | 1,013 | 1,022 | 3,000 | 1,022 |
| 2006-06-09 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2006-06-08 | 1,020 | 1,020 | 980 | 990 | 7,000 | 990 |
| 2006-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-06-05 | 1,060 | 1,065 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2006-06-02 | 1,055 | 1,100 | 1,055 | 1,100 | 13,000 | 1,100 |
| 2006-06-01 | 1,159 | 1,165 | 1,130 | 1,165 | 17,000 | 1,165 |
| 2006-05-31 | 1,095 | 1,110 | 1,051 | 1,110 | 21,000 | 1,110 |
| 2006-05-30 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2006-05-29 | 1,168 | 1,168 | 1,157 | 1,157 | 5,000 | 1,157 |
| 2006-05-26 | 1,200 | 1,205 | 1,200 | 1,205 | 2,000 | 1,205 |
| 2006-05-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-05-23 | 1,214 | 1,214 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-05-22 | 1,260 | 1,261 | 1,205 | 1,206 | 20,000 | 1,206 |
| 2006-05-19 | 1,279 | 1,279 | 1,243 | 1,260 | 9,000 | 1,260 |
| 2006-05-18 | 1,245 | 1,300 | 1,230 | 1,280 | 21,000 | 1,280 |
| 2006-05-17 | 1,240 | 1,245 | 1,235 | 1,245 | 4,000 | 1,245 |
| 2006-05-16 | 1,241 | 1,242 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2006-05-12 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2006-05-11 | 1,231 | 1,233 | 1,231 | 1,231 | 5,000 | 1,231 |
| 2006-05-10 | 1,260 | 1,260 | 1,241 | 1,241 | 4,000 | 1,241 |
| 2006-05-09 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2006-05-08 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2006-05-02 | 1,269 | 1,269 | 1,245 | 1,255 | 3,000 | 1,255 |
| 2006-05-01 | 1,249 | 1,249 | 1,236 | 1,236 | 4,000 | 1,236 |
| 2006-04-27 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 2006-04-26 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-04-25 | 1,260 | 1,260 | 1,248 | 1,248 | 11,000 | 1,248 |
| 2006-04-24 | 1,310 | 1,310 | 1,280 | 1,280 | 16,000 | 1,280 |
| 2006-04-21 | 1,365 | 1,365 | 1,330 | 1,330 | 6,000 | 1,330 |
| 2006-04-20 | 1,330 | 1,375 | 1,300 | 1,365 | 50,000 | 1,365 |
| 2006-04-19 | 1,300 | 1,334 | 1,300 | 1,310 | 25,000 | 1,310 |
| 2006-04-18 | 1,297 | 1,297 | 1,296 | 1,296 | 3,000 | 1,296 |
| 2006-04-17 | 1,290 | 1,320 | 1,290 | 1,297 | 21,000 | 1,297 |
| 2006-04-14 | 1,299 | 1,299 | 1,276 | 1,280 | 4,000 | 1,280 |
| 2006-04-13 | 1,300 | 1,330 | 1,279 | 1,279 | 14,000 | 1,279 |
| 2006-04-11 | 1,271 | 1,271 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2006-04-10 | 1,280 | 1,285 | 1,280 | 1,285 | 5,000 | 1,285 |
| 2006-04-07 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 2006-04-06 | 1,329 | 1,350 | 1,329 | 1,330 | 30,000 | 1,330 |
| 2006-04-05 | 1,299 | 1,310 | 1,280 | 1,310 | 41,000 | 1,310 |
| 2006-04-04 | 1,250 | 1,265 | 1,250 | 1,265 | 26,000 | 1,265 |
| 2006-04-03 | 1,250 | 1,250 | 1,240 | 1,245 | 11,000 | 1,245 |
| 2006-03-31 | 1,250 | 1,250 | 1,249 | 1,250 | 20,000 | 1,250 |
| 2006-03-30 | 1,250 | 1,260 | 1,239 | 1,240 | 23,000 | 1,240 |
| 2006-03-29 | 1,204 | 1,250 | 1,204 | 1,250 | 29,000 | 1,250 |
| 2006-03-28 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2006-03-27 | 1,250 | 1,250 | 1,245 | 1,250 | 29,000 | 1,250 |
| 2006-03-24 | 1,221 | 1,245 | 1,221 | 1,245 | 3,000 | 1,245 |
| 2006-03-23 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2006-03-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2006-03-20 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 2006-03-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-03-16 | 1,235 | 1,240 | 1,235 | 1,238 | 3,000 | 1,238 |
| 2006-03-15 | 1,290 | 1,290 | 1,249 | 1,250 | 29,000 | 1,250 |
| 2006-03-14 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 | 1,300 |
| 2006-03-13 | 1,300 | 1,310 | 1,295 | 1,305 | 28,000 | 1,305 |
| 2006-03-10 | 1,261 | 1,280 | 1,261 | 1,270 | 5,000 | 1,270 |
| 2006-03-09 | 1,252 | 1,350 | 1,250 | 1,250 | 41,000 | 1,250 |
| 2006-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2006-03-07 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-03-06 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2006-03-03 | 1,240 | 1,240 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2006-03-02 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 1,240 |
| 2006-03-01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-02-28 | 1,251 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 2006-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2006-02-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2006-02-23 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 | 1,250 |
| 2006-02-22 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2006-02-21 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 1,250 |
| 2006-02-20 | 1,188 | 1,270 | 1,188 | 1,250 | 37,000 | 1,250 |
| 2006-02-17 | 1,199 | 1,211 | 1,185 | 1,188 | 12,000 | 1,188 |
| 2006-02-16 | 1,200 | 1,290 | 1,200 | 1,290 | 8,000 | 1,290 |
| 2006-02-15 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 1,250 |
| 2006-02-14 | 1,200 | 1,201 | 1,160 | 1,200 | 12,000 | 1,200 |
| 2006-02-13 | 1,279 | 1,280 | 1,210 | 1,240 | 15,000 | 1,240 |
| 2006-02-10 | 1,270 | 1,270 | 1,255 | 1,270 | 18,000 | 1,270 |
| 2006-02-09 | 1,296 | 1,310 | 1,290 | 1,301 | 8,000 | 1,301 |
| 2006-02-08 | 1,300 | 1,340 | 1,300 | 1,330 | 27,000 | 1,330 |
| 2006-02-07 | 1,340 | 1,340 | 1,320 | 1,321 | 20,000 | 1,321 |
| 2006-02-06 | 1,340 | 1,345 | 1,330 | 1,345 | 13,000 | 1,345 |
| 2006-02-03 | 1,320 | 1,350 | 1,310 | 1,350 | 16,000 | 1,350 |
| 2006-02-02 | 1,330 | 1,350 | 1,310 | 1,350 | 35,000 | 1,350 |
| 2006-02-01 | 1,347 | 1,347 | 1,287 | 1,320 | 15,000 | 1,320 |
| 2006-01-31 | 1,330 | 1,350 | 1,330 | 1,350 | 53,000 | 1,350 |
| 2006-01-30 | 1,350 | 1,370 | 1,320 | 1,320 | 28,000 | 1,320 |
| 2006-01-27 | 1,300 | 1,330 | 1,300 | 1,330 | 40,000 | 1,330 |
| 2006-01-26 | 1,250 | 1,300 | 1,250 | 1,290 | 16,000 | 1,290 |
| 2006-01-25 | 1,290 | 1,300 | 1,270 | 1,270 | 16,000 | 1,270 |
| 2006-01-24 | 1,251 | 1,290 | 1,250 | 1,290 | 6,000 | 1,290 |
| 2006-01-23 | 1,230 | 1,230 | 1,190 | 1,191 | 14,000 | 1,191 |
| 2006-01-20 | 1,321 | 1,321 | 1,260 | 1,318 | 24,000 | 1,318 |
| 2006-01-19 | 1,200 | 1,270 | 1,200 | 1,270 | 25,000 | 1,270 |
| 2006-01-18 | 1,250 | 1,259 | 1,150 | 1,200 | 65,000 | 1,200 |
| 2006-01-17 | 1,300 | 1,300 | 1,260 | 1,260 | 19,000 | 1,260 |
| 2006-01-16 | 1,320 | 1,330 | 1,270 | 1,310 | 22,000 | 1,310 |
| 2006-01-13 | 1,310 | 1,349 | 1,310 | 1,310 | 9,000 | 1,310 |
| 2006-01-12 | 1,250 | 1,350 | 1,250 | 1,350 | 58,000 | 1,350 |
| 2006-01-11 | 1,280 | 1,300 | 1,260 | 1,260 | 64,000 | 1,260 |
| 2006-01-10 | 1,299 | 1,340 | 1,299 | 1,300 | 24,000 | 1,300 |
| 2006-01-06 | 1,215 | 1,310 | 1,205 | 1,310 | 84,000 | 1,310 |
| 2006-01-05 | 1,202 | 1,250 | 1,200 | 1,250 | 49,000 | 1,250 |
| 2006-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
