6929 日本セラミック(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 | 1,443 | 1,443 | 1,400 | 1,400 | 600 | 1,400 |
| 2006-12-28 | 1,426 | 1,426 | 1,402 | 1,423 | 2,600 | 1,423 |
| 2006-12-27 | 1,449 | 1,449 | 1,406 | 1,406 | 2,000 | 1,406 |
| 2006-12-26 | 1,404 | 1,430 | 1,404 | 1,430 | 1,300 | 1,430 |
| 2006-12-25 | 1,441 | 1,441 | 1,420 | 1,424 | 2,300 | 1,424 |
| 2006-12-22 | 1,450 | 1,450 | 1,425 | 1,432 | 2,600 | 1,432 |
| 2006-12-21 | 1,451 | 1,451 | 1,439 | 1,441 | 3,700 | 1,441 |
| 2006-12-20 | 1,446 | 1,446 | 1,430 | 1,442 | 2,400 | 1,442 |
| 2006-12-19 | 1,445 | 1,445 | 1,426 | 1,426 | 400 | 1,426 |
| 2006-12-18 | 1,434 | 1,437 | 1,420 | 1,421 | 3,700 | 1,421 |
| 2006-12-15 | 1,425 | 1,460 | 1,405 | 1,460 | 4,500 | 1,460 |
| 2006-12-14 | 1,398 | 1,419 | 1,398 | 1,408 | 1,800 | 1,408 |
| 2006-12-13 | 1,428 | 1,428 | 1,410 | 1,418 | 2,500 | 1,418 |
| 2006-12-12 | 1,419 | 1,428 | 1,410 | 1,428 | 1,800 | 1,428 |
| 2006-12-11 | 1,400 | 1,420 | 1,400 | 1,420 | 3,100 | 1,420 |
| 2006-12-08 | 1,397 | 1,417 | 1,397 | 1,408 | 15,500 | 1,408 |
| 2006-12-07 | 1,426 | 1,426 | 1,411 | 1,417 | 1,400 | 1,417 |
| 2006-12-06 | 1,394 | 1,420 | 1,394 | 1,406 | 900 | 1,406 |
| 2006-12-05 | 1,398 | 1,398 | 1,369 | 1,374 | 5,200 | 1,374 |
| 2006-12-04 | 1,409 | 1,409 | 1,374 | 1,385 | 2,600 | 1,385 |
| 2006-12-01 | 1,436 | 1,436 | 1,388 | 1,409 | 3,300 | 1,409 |
| 2006-11-30 | 1,458 | 1,458 | 1,404 | 1,416 | 1,300 | 1,416 |
| 2006-11-29 | 1,440 | 1,440 | 1,420 | 1,438 | 1,600 | 1,438 |
| 2006-11-28 | 1,422 | 1,435 | 1,417 | 1,420 | 900 | 1,420 |
| 2006-11-27 | 1,381 | 1,442 | 1,381 | 1,442 | 1,500 | 1,442 |
| 2006-11-24 | 1,389 | 1,420 | 1,380 | 1,401 | 3,700 | 1,401 |
| 2006-11-22 | 1,351 | 1,400 | 1,350 | 1,400 | 2,600 | 1,400 |
| 2006-11-21 | 1,406 | 1,446 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2006-11-20 | 1,434 | 1,459 | 1,386 | 1,386 | 1,800 | 1,386 |
| 2006-11-17 | 1,454 | 1,454 | 1,454 | 1,454 | 1,100 | 1,454 |
| 2006-11-16 | 1,473 | 1,473 | 1,447 | 1,447 | 1,100 | 1,447 |
| 2006-11-15 | 1,472 | 1,472 | 1,437 | 1,453 | 1,900 | 1,453 |
| 2006-11-14 | 1,402 | 1,440 | 1,402 | 1,432 | 3,000 | 1,432 |
| 2006-11-13 | 1,390 | 1,429 | 1,380 | 1,409 | 1,600 | 1,409 |
| 2006-11-10 | 1,435 | 1,435 | 1,390 | 1,390 | 4,200 | 1,390 |
| 2006-11-09 | 1,440 | 1,440 | 1,420 | 1,435 | 900 | 1,435 |
| 2006-11-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-11-07 | 1,486 | 1,486 | 1,466 | 1,466 | 200 | 1,466 |
| 2006-11-06 | 1,476 | 1,476 | 1,465 | 1,466 | 600 | 1,466 |
| 2006-11-02 | 1,489 | 1,496 | 1,475 | 1,480 | 2,000 | 1,480 |
| 2006-11-01 | 1,484 | 1,499 | 1,480 | 1,499 | 500 | 1,499 |
| 2006-10-31 | 1,484 | 1,504 | 1,478 | 1,485 | 1,800 | 1,485 |
| 2006-10-30 | 1,501 | 1,532 | 1,484 | 1,484 | 2,600 | 1,484 |
| 2006-10-27 | 1,510 | 1,510 | 1,495 | 1,501 | 2,400 | 1,501 |
| 2006-10-26 | 1,530 | 1,530 | 1,495 | 1,514 | 3,100 | 1,514 |
| 2006-10-25 | 1,534 | 1,534 | 1,501 | 1,512 | 1,200 | 1,512 |
| 2006-10-24 | 1,523 | 1,565 | 1,508 | 1,548 | 2,200 | 1,548 |
| 2006-10-23 | 1,537 | 1,553 | 1,524 | 1,553 | 1,700 | 1,553 |
| 2006-10-20 | 1,530 | 1,548 | 1,530 | 1,548 | 1,600 | 1,548 |
| 2006-10-19 | 1,540 | 1,544 | 1,538 | 1,541 | 3,200 | 1,541 |
| 2006-10-18 | 1,516 | 1,516 | 1,510 | 1,510 | 300 | 1,510 |
| 2006-10-17 | 1,548 | 1,548 | 1,512 | 1,512 | 600 | 1,512 |
| 2006-10-16 | 1,525 | 1,547 | 1,523 | 1,547 | 5,400 | 1,547 |
| 2006-10-13 | 1,525 | 1,525 | 1,511 | 1,512 | 4,300 | 1,512 |
| 2006-10-12 | 1,455 | 1,475 | 1,455 | 1,475 | 1,800 | 1,475 |
| 2006-10-11 | 1,500 | 1,500 | 1,470 | 1,475 | 1,700 | 1,475 |
| 2006-10-10 | 1,515 | 1,520 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2006-10-06 | 1,549 | 1,549 | 1,525 | 1,525 | 1,300 | 1,525 |
| 2006-10-05 | 1,545 | 1,558 | 1,535 | 1,549 | 1,200 | 1,549 |
| 2006-10-04 | 1,566 | 1,566 | 1,531 | 1,534 | 1,800 | 1,534 |
| 2006-10-03 | 1,534 | 1,560 | 1,503 | 1,560 | 3,700 | 1,560 |
| 2006-10-02 | 1,500 | 1,543 | 1,500 | 1,532 | 4,900 | 1,532 |
| 2006-09-29 | 1,500 | 1,500 | 1,483 | 1,483 | 1,600 | 1,483 |
| 2006-09-28 | 1,500 | 1,500 | 1,484 | 1,484 | 200 | 1,484 |
| 2006-09-27 | 1,469 | 1,492 | 1,469 | 1,492 | 2,900 | 1,492 |
| 2006-09-26 | 1,479 | 1,479 | 1,459 | 1,459 | 500 | 1,459 |
| 2006-09-25 | 1,443 | 1,479 | 1,443 | 1,479 | 1,400 | 1,479 |
| 2006-09-22 | 1,470 | 1,470 | 1,449 | 1,449 | 400 | 1,449 |
| 2006-09-21 | 1,494 | 1,494 | 1,480 | 1,480 | 200 | 1,480 |
| 2006-09-20 | 1,472 | 1,497 | 1,472 | 1,475 | 2,700 | 1,475 |
| 2006-09-19 | 1,467 | 1,493 | 1,467 | 1,492 | 1,300 | 1,492 |
| 2006-09-15 | 1,497 | 1,497 | 1,447 | 1,467 | 2,600 | 1,467 |
| 2006-09-14 | 1,479 | 1,497 | 1,479 | 1,492 | 600 | 1,492 |
| 2006-09-13 | 1,484 | 1,484 | 1,475 | 1,479 | 1,000 | 1,479 |
| 2006-09-12 | 1,462 | 1,484 | 1,462 | 1,484 | 400 | 1,484 |
| 2006-09-11 | 1,491 | 1,491 | 1,462 | 1,462 | 1,600 | 1,462 |
| 2006-09-08 | 1,475 | 1,521 | 1,475 | 1,503 | 20,900 | 1,503 |
| 2006-09-07 | 1,504 | 1,515 | 1,484 | 1,505 | 3,000 | 1,505 |
| 2006-09-06 | 1,500 | 1,510 | 1,500 | 1,506 | 3,800 | 1,506 |
| 2006-09-05 | 1,509 | 1,509 | 1,490 | 1,492 | 600 | 1,492 |
| 2006-09-04 | 1,500 | 1,505 | 1,492 | 1,492 | 2,700 | 1,492 |
| 2006-09-01 | 1,496 | 1,498 | 1,484 | 1,489 | 2,200 | 1,489 |
| 2006-08-31 | 1,475 | 1,499 | 1,475 | 1,494 | 4,300 | 1,494 |
| 2006-08-30 | 1,482 | 1,482 | 1,455 | 1,455 | 1,600 | 1,455 |
| 2006-08-29 | 1,451 | 1,482 | 1,451 | 1,482 | 3,900 | 1,482 |
| 2006-08-28 | 1,445 | 1,450 | 1,439 | 1,440 | 3,800 | 1,440 |
| 2006-08-25 | 1,412 | 1,437 | 1,411 | 1,426 | 1,500 | 1,426 |
| 2006-08-24 | 1,410 | 1,430 | 1,405 | 1,406 | 1,900 | 1,406 |
| 2006-08-23 | 1,460 | 1,460 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2006-08-22 | 1,458 | 1,465 | 1,420 | 1,460 | 7,200 | 1,460 |
| 2006-08-21 | 1,500 | 1,500 | 1,471 | 1,483 | 2,400 | 1,483 |
| 2006-08-18 | 1,480 | 1,498 | 1,480 | 1,498 | 2,000 | 1,498 |
| 2006-08-17 | 1,497 | 1,500 | 1,470 | 1,470 | 1,800 | 1,470 |
| 2006-08-16 | 1,497 | 1,498 | 1,480 | 1,498 | 1,800 | 1,498 |
| 2006-08-15 | 1,475 | 1,498 | 1,475 | 1,497 | 1,300 | 1,497 |
| 2006-08-14 | 1,457 | 1,489 | 1,457 | 1,475 | 800 | 1,475 |
| 2006-08-11 | 1,449 | 1,477 | 1,449 | 1,477 | 2,500 | 1,477 |
| 2006-08-10 | 1,449 | 1,466 | 1,448 | 1,460 | 3,300 | 1,460 |
| 2006-08-09 | 1,418 | 1,444 | 1,418 | 1,440 | 5,600 | 1,440 |
| 2006-08-08 | 1,429 | 1,438 | 1,419 | 1,438 | 500 | 1,438 |
| 2006-08-07 | 1,422 | 1,450 | 1,422 | 1,429 | 3,800 | 1,429 |
| 2006-08-04 | 1,440 | 1,449 | 1,440 | 1,442 | 1,500 | 1,442 |
| 2006-08-03 | 1,439 | 1,440 | 1,405 | 1,440 | 8,400 | 1,440 |
| 2006-08-02 | 1,412 | 1,420 | 1,412 | 1,419 | 800 | 1,419 |
| 2006-08-01 | 1,417 | 1,435 | 1,417 | 1,435 | 1,000 | 1,435 |
| 2006-07-31 | 1,412 | 1,412 | 1,398 | 1,398 | 1,200 | 1,398 |
| 2006-07-28 | 1,400 | 1,400 | 1,378 | 1,393 | 1,000 | 1,393 |
| 2006-07-27 | 1,350 | 1,393 | 1,350 | 1,393 | 1,200 | 1,393 |
| 2006-07-26 | 1,380 | 1,390 | 1,351 | 1,351 | 1,200 | 1,351 |
| 2006-07-25 | 1,420 | 1,420 | 1,362 | 1,403 | 1,400 | 1,403 |
| 2006-07-24 | 1,355 | 1,371 | 1,355 | 1,360 | 6,800 | 1,360 |
| 2006-07-21 | 1,399 | 1,410 | 1,398 | 1,398 | 400 | 1,398 |
| 2006-07-20 | 1,425 | 1,425 | 1,380 | 1,421 | 3,100 | 1,421 |
| 2006-07-19 | 1,393 | 1,393 | 1,350 | 1,385 | 1,900 | 1,385 |
| 2006-07-18 | 1,410 | 1,410 | 1,373 | 1,373 | 3,200 | 1,373 |
| 2006-07-14 | 1,450 | 1,450 | 1,438 | 1,438 | 3,100 | 1,438 |
| 2006-07-13 | 1,489 | 1,489 | 1,454 | 1,485 | 1,500 | 1,485 |
| 2006-07-12 | 1,507 | 1,507 | 1,487 | 1,493 | 2,300 | 1,493 |
| 2006-07-11 | 1,497 | 1,497 | 1,477 | 1,495 | 2,600 | 1,495 |
| 2006-07-10 | 1,455 | 1,488 | 1,455 | 1,480 | 2,900 | 1,480 |
| 2006-07-07 | 1,480 | 1,480 | 1,453 | 1,455 | 2,100 | 1,455 |
| 2006-07-06 | 1,460 | 1,474 | 1,450 | 1,473 | 3,500 | 1,473 |
| 2006-07-05 | 1,470 | 1,480 | 1,455 | 1,472 | 3,800 | 1,472 |
| 2006-07-04 | 1,499 | 1,523 | 1,477 | 1,492 | 4,200 | 1,492 |
| 2006-07-03 | 1,468 | 1,481 | 1,462 | 1,462 | 1,600 | 1,462 |
| 2006-06-30 | 1,441 | 1,461 | 1,441 | 1,461 | 3,700 | 1,461 |
| 2006-06-29 | 1,440 | 1,480 | 1,401 | 1,401 | 10,400 | 1,401 |
| 2006-06-28 | 1,399 | 1,439 | 1,365 | 1,438 | 8,900 | 1,438 |
| 2006-06-27 | 1,430 | 1,430 | 1,408 | 1,416 | 4,400 | 1,416 |
| 2006-06-26 | 1,406 | 1,406 | 1,377 | 1,392 | 5,800 | 1,392 |
| 2006-06-23 | 1,436 | 1,436 | 1,385 | 1,425 | 4,100 | 1,425 |
| 2006-06-22 | 1,440 | 1,440 | 1,415 | 1,438 | 3,200 | 1,438 |
| 2006-06-21 | 1,430 | 1,430 | 1,400 | 1,400 | 3,500 | 1,400 |
| 2006-06-20 | 1,390 | 1,423 | 1,390 | 1,410 | 4,100 | 1,410 |
| 2006-06-19 | 1,416 | 1,416 | 1,380 | 1,390 | 7,600 | 1,390 |
| 2006-06-16 | 1,447 | 1,448 | 1,414 | 1,425 | 7,100 | 1,425 |
| 2006-06-15 | 1,450 | 1,470 | 1,380 | 1,380 | 15,000 | 1,380 |
| 2006-06-14 | 1,360 | 1,369 | 1,341 | 1,350 | 7,900 | 1,350 |
| 2006-06-13 | 1,400 | 1,430 | 1,368 | 1,369 | 2,900 | 1,369 |
| 2006-06-12 | 1,379 | 1,420 | 1,350 | 1,420 | 3,800 | 1,420 |
| 2006-06-09 | 1,367 | 1,384 | 1,319 | 1,384 | 15,700 | 1,384 |
| 2006-06-08 | 1,273 | 1,360 | 1,270 | 1,347 | 6,600 | 1,347 |
| 2006-06-07 | 1,360 | 1,370 | 1,330 | 1,333 | 4,300 | 1,333 |
| 2006-06-06 | 1,400 | 1,400 | 1,367 | 1,367 | 8,500 | 1,367 |
| 2006-06-05 | 1,449 | 1,450 | 1,430 | 1,430 | 2,100 | 1,430 |
| 2006-06-02 | 1,499 | 1,499 | 1,421 | 1,469 | 7,000 | 1,469 |
| 2006-06-01 | 1,530 | 1,538 | 1,501 | 1,515 | 4,300 | 1,515 |
| 2006-05-31 | 1,510 | 1,570 | 1,508 | 1,509 | 6,400 | 1,509 |
| 2006-05-30 | 1,532 | 1,539 | 1,521 | 1,521 | 3,100 | 1,521 |
| 2006-05-29 | 1,520 | 1,560 | 1,513 | 1,540 | 3,000 | 1,540 |
| 2006-05-26 | 1,513 | 1,525 | 1,513 | 1,513 | 3,900 | 1,513 |
| 2006-05-25 | 1,516 | 1,550 | 1,506 | 1,506 | 4,600 | 1,506 |
| 2006-05-24 | 1,525 | 1,527 | 1,511 | 1,516 | 4,700 | 1,516 |
| 2006-05-23 | 1,530 | 1,530 | 1,510 | 1,510 | 3,800 | 1,510 |
| 2006-05-22 | 1,570 | 1,570 | 1,526 | 1,528 | 5,600 | 1,528 |
| 2006-05-19 | 1,507 | 1,534 | 1,497 | 1,515 | 5,800 | 1,515 |
| 2006-05-18 | 1,520 | 1,520 | 1,487 | 1,497 | 6,200 | 1,497 |
| 2006-05-17 | 1,540 | 1,540 | 1,500 | 1,524 | 3,600 | 1,524 |
| 2006-05-16 | 1,561 | 1,561 | 1,510 | 1,510 | 3,400 | 1,510 |
| 2006-05-15 | 1,581 | 1,592 | 1,549 | 1,561 | 3,300 | 1,561 |
| 2006-05-12 | 1,661 | 1,661 | 1,619 | 1,623 | 3,900 | 1,623 |
| 2006-05-11 | 1,673 | 1,687 | 1,628 | 1,661 | 3,000 | 1,661 |
| 2006-05-10 | 1,655 | 1,673 | 1,640 | 1,643 | 5,100 | 1,643 |
| 2006-05-09 | 1,698 | 1,698 | 1,682 | 1,683 | 1,100 | 1,683 |
| 2006-05-08 | 1,695 | 1,706 | 1,695 | 1,704 | 3,100 | 1,704 |
| 2006-05-02 | 1,699 | 1,710 | 1,692 | 1,696 | 2,300 | 1,696 |
| 2006-05-01 | 1,670 | 1,716 | 1,670 | 1,709 | 5,800 | 1,709 |
| 2006-04-28 | 1,666 | 1,670 | 1,639 | 1,668 | 6,100 | 1,668 |
| 2006-04-27 | 1,670 | 1,670 | 1,636 | 1,636 | 1,500 | 1,636 |
| 2006-04-26 | 1,639 | 1,670 | 1,639 | 1,666 | 900 | 1,666 |
| 2006-04-25 | 1,680 | 1,680 | 1,625 | 1,625 | 3,800 | 1,625 |
| 2006-04-24 | 1,665 | 1,683 | 1,645 | 1,665 | 3,900 | 1,665 |
| 2006-04-21 | 1,670 | 1,699 | 1,660 | 1,665 | 4,100 | 1,665 |
| 2006-04-20 | 1,655 | 1,690 | 1,655 | 1,656 | 1,500 | 1,656 |
| 2006-04-19 | 1,671 | 1,699 | 1,651 | 1,651 | 5,400 | 1,651 |
| 2006-04-18 | 1,620 | 1,686 | 1,620 | 1,660 | 4,100 | 1,660 |
| 2006-04-17 | 1,690 | 1,690 | 1,609 | 1,609 | 3,800 | 1,609 |
| 2006-04-14 | 1,715 | 1,715 | 1,687 | 1,689 | 8,400 | 1,689 |
| 2006-04-13 | 1,713 | 1,717 | 1,689 | 1,689 | 10,100 | 1,689 |
| 2006-04-12 | 1,720 | 1,722 | 1,640 | 1,721 | 12,200 | 1,721 |
| 2006-04-11 | 1,721 | 1,752 | 1,717 | 1,724 | 15,700 | 1,724 |
| 2006-04-10 | 1,709 | 1,740 | 1,699 | 1,740 | 19,800 | 1,740 |
| 2006-04-07 | 1,680 | 1,700 | 1,675 | 1,699 | 13,500 | 1,699 |
| 2006-04-06 | 1,647 | 1,701 | 1,645 | 1,677 | 36,500 | 1,677 |
| 2006-04-05 | 1,615 | 1,648 | 1,615 | 1,617 | 26,000 | 1,617 |
| 2006-04-04 | 1,559 | 1,644 | 1,549 | 1,627 | 21,000 | 1,627 |
| 2006-04-03 | 1,584 | 1,584 | 1,555 | 1,569 | 11,100 | 1,569 |
| 2006-03-31 | 1,570 | 1,570 | 1,550 | 1,555 | 14,500 | 1,555 |
| 2006-03-30 | 1,565 | 1,577 | 1,559 | 1,562 | 5,300 | 1,562 |
| 2006-03-29 | 1,545 | 1,555 | 1,530 | 1,553 | 10,200 | 1,553 |
| 2006-03-28 | 1,531 | 1,547 | 1,518 | 1,547 | 4,100 | 1,547 |
| 2006-03-27 | 1,523 | 1,531 | 1,516 | 1,531 | 5,200 | 1,531 |
| 2006-03-24 | 1,501 | 1,514 | 1,496 | 1,514 | 9,600 | 1,514 |
| 2006-03-23 | 1,523 | 1,523 | 1,510 | 1,513 | 3,700 | 1,513 |
| 2006-03-22 | 1,540 | 1,540 | 1,512 | 1,517 | 4,200 | 1,517 |
| 2006-03-20 | 1,520 | 1,542 | 1,520 | 1,521 | 4,000 | 1,521 |
| 2006-03-17 | 1,532 | 1,532 | 1,493 | 1,514 | 5,000 | 1,514 |
| 2006-03-16 | 1,507 | 1,529 | 1,495 | 1,495 | 7,800 | 1,495 |
| 2006-03-15 | 1,533 | 1,533 | 1,504 | 1,510 | 2,800 | 1,510 |
| 2006-03-14 | 1,517 | 1,519 | 1,498 | 1,510 | 10,700 | 1,510 |
| 2006-03-13 | 1,494 | 1,500 | 1,480 | 1,497 | 3,700 | 1,497 |
| 2006-03-10 | 1,449 | 1,488 | 1,449 | 1,475 | 29,600 | 1,475 |
| 2006-03-09 | 1,479 | 1,485 | 1,431 | 1,469 | 12,300 | 1,469 |
| 2006-03-08 | 1,410 | 1,412 | 1,384 | 1,400 | 4,300 | 1,400 |
| 2006-03-07 | 1,450 | 1,450 | 1,386 | 1,399 | 1,100 | 1,399 |
| 2006-03-06 | 1,400 | 1,415 | 1,330 | 1,415 | 6,400 | 1,415 |
| 2006-03-03 | 1,403 | 1,410 | 1,380 | 1,380 | 11,000 | 1,380 |
| 2006-03-02 | 1,498 | 1,498 | 1,409 | 1,415 | 14,400 | 1,415 |
| 2006-03-01 | 1,495 | 1,500 | 1,430 | 1,458 | 9,300 | 1,458 |
| 2006-02-28 | 1,499 | 1,514 | 1,499 | 1,505 | 4,700 | 1,505 |
| 2006-02-27 | 1,520 | 1,527 | 1,498 | 1,512 | 11,900 | 1,512 |
| 2006-02-24 | 1,445 | 1,527 | 1,437 | 1,501 | 6,300 | 1,501 |
| 2006-02-23 | 1,405 | 1,438 | 1,400 | 1,425 | 12,700 | 1,425 |
| 2006-02-22 | 1,417 | 1,448 | 1,406 | 1,424 | 6,700 | 1,424 |
| 2006-02-21 | 1,450 | 1,450 | 1,389 | 1,397 | 16,900 | 1,397 |
| 2006-02-20 | 1,496 | 1,497 | 1,455 | 1,455 | 4,800 | 1,455 |
| 2006-02-17 | 1,474 | 1,530 | 1,474 | 1,523 | 24,800 | 1,523 |
| 2006-02-16 | 1,525 | 1,555 | 1,520 | 1,534 | 8,200 | 1,534 |
| 2006-02-15 | 1,590 | 1,590 | 1,525 | 1,525 | 2,900 | 1,525 |
| 2006-02-14 | 1,550 | 1,598 | 1,519 | 1,598 | 24,400 | 1,598 |
| 2006-02-13 | 1,639 | 1,639 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2006-02-10 | 1,676 | 1,676 | 1,630 | 1,630 | 9,000 | 1,630 |
| 2006-02-09 | 1,660 | 1,672 | 1,654 | 1,665 | 2,100 | 1,665 |
| 2006-02-08 | 1,677 | 1,677 | 1,630 | 1,630 | 9,300 | 1,630 |
| 2006-02-07 | 1,660 | 1,681 | 1,660 | 1,674 | 6,500 | 1,674 |
| 2006-02-06 | 1,648 | 1,650 | 1,631 | 1,649 | 9,500 | 1,649 |
| 2006-02-03 | 1,640 | 1,648 | 1,629 | 1,642 | 10,000 | 1,642 |
| 2006-02-02 | 1,640 | 1,650 | 1,631 | 1,631 | 2,900 | 1,631 |
| 2006-02-01 | 1,655 | 1,655 | 1,640 | 1,640 | 4,100 | 1,640 |
| 2006-01-31 | 1,675 | 1,675 | 1,655 | 1,655 | 3,900 | 1,655 |
| 2006-01-30 | 1,656 | 1,679 | 1,652 | 1,655 | 12,300 | 1,655 |
| 2006-01-27 | 1,660 | 1,660 | 1,640 | 1,649 | 7,200 | 1,649 |
| 2006-01-26 | 1,655 | 1,655 | 1,628 | 1,639 | 2,200 | 1,639 |
| 2006-01-25 | 1,641 | 1,668 | 1,635 | 1,635 | 4,900 | 1,635 |
| 2006-01-24 | 1,601 | 1,645 | 1,600 | 1,645 | 3,300 | 1,645 |
| 2006-01-23 | 1,641 | 1,641 | 1,604 | 1,612 | 2,700 | 1,612 |
| 2006-01-20 | 1,688 | 1,688 | 1,620 | 1,645 | 3,700 | 1,645 |
| 2006-01-19 | 1,575 | 1,710 | 1,575 | 1,680 | 7,800 | 1,680 |
| 2006-01-18 | 1,660 | 1,660 | 1,600 | 1,635 | 12,300 | 1,635 |
| 2006-01-17 | 1,695 | 1,709 | 1,670 | 1,684 | 10,700 | 1,684 |
| 2006-01-16 | 1,729 | 1,729 | 1,658 | 1,709 | 14,800 | 1,709 |
| 2006-01-13 | 1,714 | 1,733 | 1,711 | 1,729 | 18,500 | 1,729 |
| 2006-01-12 | 1,720 | 1,720 | 1,696 | 1,718 | 22,800 | 1,718 |
| 2006-01-11 | 1,681 | 1,713 | 1,677 | 1,713 | 23,700 | 1,713 |
| 2006-01-10 | 1,699 | 1,699 | 1,678 | 1,678 | 12,300 | 1,678 |
| 2006-01-06 | 1,680 | 1,683 | 1,669 | 1,679 | 23,200 | 1,679 |
| 2006-01-05 | 1,664 | 1,675 | 1,656 | 1,668 | 18,600 | 1,668 |
| 2006-01-04 | 1,662 | 1,662 | 1,652 | 1,653 | 9,400 | 1,653 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
