6932 (株)遠藤照明 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 | 1,094 | 1,095 | 1,075 | 1,085 | 25,700 | 1,085 |
| 2006-12-28 | 1,094 | 1,094 | 1,075 | 1,075 | 300 | 1,075 |
| 2006-12-27 | 1,094 | 1,094 | 1,094 | 1,094 | 200 | 1,094 |
| 2006-12-26 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2006-12-25 | 1,097 | 1,097 | 1,095 | 1,095 | 1,600 | 1,095 |
| 2006-12-22 | 1,075 | 1,080 | 1,075 | 1,077 | 92,500 | 1,077 |
| 2006-12-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2006-12-20 | 1,101 | 1,101 | 1,089 | 1,089 | 17,000 | 1,089 |
| 2006-12-19 | 1,100 | 1,101 | 1,100 | 1,101 | 5,200 | 1,101 |
| 2006-12-18 | 1,100 | 1,101 | 1,100 | 1,101 | 600 | 1,101 |
| 2006-12-15 | 1,052 | 1,110 | 1,052 | 1,109 | 7,800 | 1,109 |
| 2006-12-14 | 1,079 | 1,080 | 1,052 | 1,052 | 6,000 | 1,052 |
| 2006-12-13 | 1,015 | 1,090 | 1,015 | 1,059 | 6,600 | 1,059 |
| 2006-12-12 | 1,021 | 1,044 | 1,012 | 1,016 | 3,900 | 1,016 |
| 2006-12-11 | 1,028 | 1,034 | 1,020 | 1,027 | 12,700 | 1,027 |
| 2006-12-08 | 1,049 | 1,049 | 1,011 | 1,034 | 4,600 | 1,034 |
| 2006-12-07 | 1,040 | 1,050 | 1,040 | 1,050 | 900 | 1,050 |
| 2006-12-06 | 1,060 | 1,060 | 1,032 | 1,050 | 11,100 | 1,050 |
| 2006-12-05 | 1,060 | 1,060 | 1,059 | 1,059 | 6,100 | 1,059 |
| 2006-12-04 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2006-12-01 | 1,075 | 1,080 | 1,075 | 1,080 | 9,700 | 1,080 |
| 2006-11-30 | 1,080 | 1,085 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2006-11-29 | 1,080 | 1,085 | 1,080 | 1,080 | 4,700 | 1,080 |
| 2006-11-28 | 1,085 | 1,085 | 1,080 | 1,085 | 2,000 | 1,085 |
| 2006-11-27 | 1,080 | 1,085 | 1,080 | 1,085 | 3,200 | 1,085 |
| 2006-11-24 | 1,085 | 1,085 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2006-11-22 | 1,080 | 1,085 | 1,080 | 1,085 | 3,200 | 1,085 |
| 2006-11-21 | 1,070 | 1,085 | 1,070 | 1,080 | 11,700 | 1,080 |
| 2006-11-20 | 1,085 | 1,085 | 1,080 | 1,080 | 4,800 | 1,080 |
| 2006-11-17 | 1,085 | 1,085 | 1,080 | 1,085 | 28,400 | 1,085 |
| 2006-11-16 | 1,085 | 1,085 | 1,080 | 1,085 | 1,500 | 1,085 |
| 2006-11-15 | 1,085 | 1,085 | 1,085 | 1,085 | 1,400 | 1,085 |
| 2006-11-14 | 1,080 | 1,085 | 1,080 | 1,085 | 4,100 | 1,085 |
| 2006-11-13 | 1,080 | 1,089 | 1,080 | 1,080 | 45,900 | 1,080 |
| 2006-11-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2006-11-09 | 1,090 | 1,091 | 1,090 | 1,090 | 9,500 | 1,090 |
| 2006-11-08 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2006-11-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,200 | 1,110 |
| 2006-11-06 | 1,110 | 1,120 | 1,110 | 1,110 | 4,200 | 1,110 |
| 2006-11-02 | 1,120 | 1,120 | 1,110 | 1,110 | 6,800 | 1,110 |
| 2006-11-01 | 1,111 | 1,120 | 1,110 | 1,110 | 2,400 | 1,110 |
| 2006-10-31 | 1,120 | 1,122 | 1,110 | 1,110 | 5,900 | 1,110 |
| 2006-10-30 | 1,110 | 1,120 | 1,110 | 1,110 | 39,400 | 1,110 |
| 2006-10-27 | 1,110 | 1,111 | 1,110 | 1,110 | 2,500 | 1,110 |
| 2006-10-26 | 1,110 | 1,110 | 1,110 | 1,110 | 35,500 | 1,110 |
| 2006-10-25 | 1,120 | 1,120 | 1,110 | 1,110 | 1,400 | 1,110 |
| 2006-10-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,400 | 1,120 |
| 2006-10-23 | 1,086 | 1,130 | 1,081 | 1,129 | 6,300 | 1,129 |
| 2006-10-20 | 1,130 | 1,130 | 1,100 | 1,126 | 3,100 | 1,126 |
| 2006-10-19 | 1,120 | 1,130 | 1,119 | 1,130 | 4,000 | 1,130 |
| 2006-10-18 | 1,150 | 1,150 | 1,130 | 1,139 | 2,700 | 1,139 |
| 2006-10-17 | 1,110 | 1,170 | 1,110 | 1,170 | 5,900 | 1,170 |
| 2006-10-16 | 1,090 | 1,130 | 1,090 | 1,130 | 7,700 | 1,130 |
| 2006-10-13 | 1,060 | 1,090 | 1,060 | 1,090 | 1,800 | 1,090 |
| 2006-10-12 | 1,035 | 1,070 | 1,030 | 1,055 | 900 | 1,055 |
| 2006-10-11 | 1,030 | 1,070 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2006-10-10 | 1,010 | 1,030 | 1,010 | 1,030 | 3,600 | 1,030 |
| 2006-10-06 | 1,075 | 1,075 | 1,021 | 1,030 | 2,100 | 1,030 |
| 2006-10-05 | 1,065 | 1,070 | 1,065 | 1,070 | 6,300 | 1,070 |
| 2006-10-04 | 1,100 | 1,100 | 1,060 | 1,060 | 2,600 | 1,060 |
| 2006-10-03 | 1,101 | 1,110 | 1,100 | 1,100 | 6,500 | 1,100 |
| 2006-10-02 | 1,080 | 1,125 | 1,080 | 1,100 | 2,200 | 1,100 |
| 2006-09-29 | 1,070 | 1,083 | 1,070 | 1,081 | 6,300 | 1,081 |
| 2006-09-28 | 1,070 | 1,075 | 1,070 | 1,070 | 5,400 | 1,070 |
| 2006-09-27 | 1,050 | 1,070 | 1,050 | 1,070 | 1,600 | 1,070 |
| 2006-09-26 | 1,050 | 1,060 | 1,050 | 1,060 | 1,700 | 1,060 |
| 2006-09-25 | 1,148 | 1,148 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2006-09-22 | 1,115 | 1,115 | 1,115 | 1,115 | 500 | 1,115 |
| 2006-09-21 | 1,120 | 1,120 | 1,100 | 1,101 | 2,500 | 1,101 |
| 2006-09-20 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 1,140 |
| 2006-09-19 | 1,120 | 1,140 | 1,120 | 1,140 | 1,100 | 1,140 |
| 2006-09-15 | 1,160 | 1,160 | 1,105 | 1,159 | 2,100 | 1,159 |
| 2006-09-14 | 1,165 | 1,176 | 1,165 | 1,165 | 1,900 | 1,165 |
| 2006-09-13 | 1,195 | 1,195 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2006-09-12 | 1,224 | 1,224 | 1,218 | 1,218 | 1,100 | 1,218 |
| 2006-09-08 | 1,230 | 1,230 | 1,220 | 1,223 | 500 | 1,223 |
| 2006-09-07 | 1,230 | 1,230 | 1,228 | 1,230 | 4,100 | 1,230 |
| 2006-09-06 | 1,230 | 1,230 | 1,228 | 1,230 | 7,300 | 1,230 |
| 2006-09-05 | 1,230 | 1,234 | 1,230 | 1,230 | 7,000 | 1,230 |
| 2006-09-04 | 1,249 | 1,249 | 1,228 | 1,230 | 14,000 | 1,230 |
| 2006-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 11,900 | 1,230 |
| 2006-08-31 | 1,250 | 1,250 | 1,225 | 1,230 | 34,100 | 1,230 |
| 2006-08-30 | 1,230 | 1,230 | 1,225 | 1,230 | 6,300 | 1,230 |
| 2006-08-29 | 1,207 | 1,250 | 1,207 | 1,250 | 2,400 | 1,250 |
| 2006-08-28 | 1,180 | 1,206 | 1,180 | 1,206 | 13,400 | 1,206 |
| 2006-08-25 | 1,179 | 1,180 | 1,139 | 1,170 | 5,600 | 1,170 |
| 2006-08-24 | 1,120 | 1,120 | 1,119 | 1,119 | 1,700 | 1,119 |
| 2006-08-23 | 1,108 | 1,110 | 1,108 | 1,108 | 3,500 | 1,108 |
| 2006-08-22 | 1,120 | 1,120 | 1,100 | 1,118 | 5,400 | 1,118 |
| 2006-08-21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2006-08-18 | 1,110 | 1,120 | 1,110 | 1,120 | 800 | 1,120 |
| 2006-08-17 | 1,120 | 1,120 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2006-08-16 | 1,099 | 1,100 | 1,080 | 1,097 | 12,700 | 1,097 |
| 2006-08-15 | 1,100 | 1,100 | 1,081 | 1,090 | 2,400 | 1,090 |
| 2006-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-08-11 | 1,100 | 1,100 | 1,090 | 1,100 | 1,200 | 1,100 |
| 2006-08-10 | 1,070 | 1,100 | 1,060 | 1,100 | 5,600 | 1,100 |
| 2006-08-09 | 1,010 | 1,050 | 990 | 1,030 | 48,800 | 1,030 |
| 2006-08-08 | 1,075 | 1,095 | 1,063 | 1,070 | 5,700 | 1,070 |
| 2006-08-07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
| 2006-08-04 | 1,153 | 1,181 | 1,140 | 1,147 | 9,900 | 1,147 |
| 2006-08-03 | 1,129 | 1,159 | 1,110 | 1,150 | 6,700 | 1,150 |
| 2006-08-02 | 1,160 | 1,190 | 1,160 | 1,169 | 5,900 | 1,169 |
| 2006-08-01 | 1,199 | 1,219 | 1,199 | 1,206 | 12,400 | 1,206 |
| 2006-07-31 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2006-07-28 | 1,200 | 1,200 | 1,185 | 1,199 | 300 | 1,199 |
| 2006-07-27 | 1,220 | 1,220 | 1,190 | 1,200 | 800 | 1,200 |
| 2006-07-26 | 1,230 | 1,230 | 1,190 | 1,229 | 6,300 | 1,229 |
| 2006-07-25 | 1,229 | 1,229 | 1,200 | 1,220 | 11,600 | 1,220 |
| 2006-07-24 | 1,210 | 1,210 | 1,200 | 1,205 | 500 | 1,205 |
| 2006-07-21 | 1,210 | 1,215 | 1,200 | 1,214 | 6,100 | 1,214 |
| 2006-07-20 | 1,220 | 1,220 | 1,180 | 1,215 | 6,300 | 1,215 |
| 2006-07-19 | 1,200 | 1,230 | 1,200 | 1,207 | 13,100 | 1,207 |
| 2006-07-18 | 1,200 | 1,200 | 1,190 | 1,190 | 400 | 1,190 |
| 2006-07-14 | 1,180 | 1,201 | 1,180 | 1,200 | 15,300 | 1,200 |
| 2006-07-13 | 1,200 | 1,200 | 1,198 | 1,200 | 7,300 | 1,200 |
| 2006-07-12 | 1,200 | 1,200 | 1,160 | 1,200 | 6,100 | 1,200 |
| 2006-07-11 | 1,230 | 1,237 | 1,205 | 1,205 | 89,500 | 1,205 |
| 2006-07-10 | 1,300 | 1,320 | 1,200 | 1,220 | 14,500 | 1,220 |
| 2006-07-07 | 1,204 | 1,227 | 1,204 | 1,220 | 5,900 | 1,220 |
| 2006-07-06 | 1,290 | 1,290 | 1,201 | 1,220 | 2,800 | 1,220 |
| 2006-07-05 | 1,250 | 1,290 | 1,250 | 1,290 | 4,400 | 1,290 |
| 2006-07-04 | 1,328 | 1,329 | 1,275 | 1,303 | 6,500 | 1,303 |
| 2006-07-03 | 1,210 | 1,335 | 1,210 | 1,328 | 12,300 | 1,328 |
| 2006-06-30 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 2006-06-29 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2006-06-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-06-27 | 1,228 | 1,230 | 1,228 | 1,230 | 2,000 | 1,230 |
| 2006-06-26 | 1,195 | 1,200 | 1,195 | 1,195 | 14,000 | 1,195 |
| 2006-06-23 | 1,199 | 1,201 | 1,199 | 1,200 | 9,000 | 1,200 |
| 2006-06-21 | 1,215 | 1,215 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-06-20 | 1,192 | 1,196 | 1,192 | 1,195 | 4,000 | 1,195 |
| 2006-06-16 | 1,180 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-06-15 | 1,100 | 1,111 | 1,096 | 1,110 | 39,000 | 1,110 |
| 2006-06-14 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-06-13 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 | 1,095 |
| 2006-06-12 | 1,100 | 1,105 | 1,100 | 1,105 | 9,000 | 1,105 |
| 2006-06-09 | 1,152 | 1,152 | 1,090 | 1,110 | 16,000 | 1,110 |
| 2006-06-08 | 1,167 | 1,167 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2006-06-07 | 1,197 | 1,197 | 1,167 | 1,167 | 6,000 | 1,167 |
| 2006-06-06 | 1,190 | 1,190 | 1,187 | 1,187 | 6,000 | 1,187 |
| 2006-06-05 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-06-02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2006-06-01 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2006-05-31 | 1,144 | 1,150 | 1,114 | 1,114 | 4,000 | 1,114 |
| 2006-05-30 | 1,110 | 1,147 | 1,110 | 1,147 | 3,000 | 1,147 |
| 2006-05-29 | 1,190 | 1,200 | 1,150 | 1,150 | 12,000 | 1,150 |
| 2006-05-26 | 1,210 | 1,210 | 1,191 | 1,200 | 5,000 | 1,200 |
| 2006-05-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-05-24 | 1,218 | 1,218 | 1,218 | 1,218 | 4,000 | 1,218 |
| 2006-05-23 | 1,250 | 1,250 | 1,210 | 1,231 | 9,000 | 1,231 |
| 2006-05-22 | 1,320 | 1,320 | 1,290 | 1,290 | 13,000 | 1,290 |
| 2006-05-19 | 1,304 | 1,320 | 1,304 | 1,320 | 7,000 | 1,320 |
| 2006-05-18 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 | 1,300 |
| 2006-05-17 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2006-05-15 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2006-05-12 | 1,400 | 1,410 | 1,380 | 1,410 | 7,000 | 1,410 |
| 2006-05-11 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 2006-05-10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2006-05-09 | 1,381 | 1,430 | 1,381 | 1,430 | 16,000 | 1,430 |
| 2006-05-08 | 1,332 | 1,390 | 1,332 | 1,380 | 18,000 | 1,380 |
| 2006-05-02 | 1,330 | 1,333 | 1,330 | 1,331 | 6,000 | 1,331 |
| 2006-04-28 | 1,315 | 1,350 | 1,315 | 1,350 | 3,000 | 1,350 |
| 2006-04-27 | 1,315 | 1,316 | 1,315 | 1,316 | 4,000 | 1,316 |
| 2006-04-26 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2006-04-25 | 1,320 | 1,320 | 1,311 | 1,315 | 9,000 | 1,315 |
| 2006-04-24 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 | 1,319 |
| 2006-04-21 | 1,331 | 1,331 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2006-04-20 | 1,330 | 1,339 | 1,330 | 1,339 | 4,000 | 1,339 |
| 2006-04-19 | 1,315 | 1,330 | 1,311 | 1,330 | 5,000 | 1,330 |
| 2006-04-18 | 1,301 | 1,310 | 1,301 | 1,310 | 3,000 | 1,310 |
| 2006-04-17 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-04-14 | 1,325 | 1,325 | 1,310 | 1,315 | 5,000 | 1,315 |
| 2006-04-13 | 1,350 | 1,350 | 1,314 | 1,314 | 8,000 | 1,314 |
| 2006-04-12 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2006-04-11 | 1,372 | 1,389 | 1,371 | 1,371 | 5,000 | 1,371 |
| 2006-04-10 | 1,420 | 1,449 | 1,380 | 1,380 | 9,000 | 1,380 |
| 2006-04-07 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 1,420 |
| 2006-04-06 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2006-04-05 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 1,430 |
| 2006-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 1,400 |
| 2006-04-03 | 1,410 | 1,430 | 1,370 | 1,430 | 13,000 | 1,430 |
| 2006-03-31 | 1,389 | 1,410 | 1,389 | 1,410 | 12,000 | 1,410 |
| 2006-03-30 | 1,330 | 1,390 | 1,330 | 1,390 | 5,000 | 1,390 |
| 2006-03-27 | 1,340 | 1,340 | 1,291 | 1,310 | 10,000 | 1,310 |
| 2006-03-24 | 1,342 | 1,342 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2006-03-22 | 1,346 | 1,346 | 1,342 | 1,342 | 3,000 | 1,342 |
| 2006-03-20 | 1,349 | 1,360 | 1,349 | 1,350 | 3,000 | 1,350 |
| 2006-03-17 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2006-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2006-03-15 | 1,359 | 1,359 | 1,349 | 1,349 | 3,000 | 1,349 |
| 2006-03-14 | 1,310 | 1,365 | 1,310 | 1,320 | 9,000 | 1,320 |
| 2006-03-13 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 | 1,301 |
| 2006-03-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2006-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-03-08 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2006-03-07 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2006-03-06 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,350 |
| 2006-03-02 | 1,340 | 1,340 | 1,339 | 1,340 | 3,000 | 1,340 |
| 2006-03-01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2006-02-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-02-27 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2006-02-24 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2006-02-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-02-20 | 1,422 | 1,422 | 1,330 | 1,330 | 9,000 | 1,330 |
| 2006-02-17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2006-02-16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2006-02-15 | 1,375 | 1,375 | 1,370 | 1,370 | 6,000 | 1,370 |
| 2006-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2006-02-13 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2006-02-10 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2006-02-09 | 1,400 | 1,435 | 1,400 | 1,435 | 5,000 | 1,435 |
| 2006-02-08 | 1,385 | 1,399 | 1,380 | 1,380 | 18,000 | 1,380 |
| 2006-02-07 | 1,381 | 1,399 | 1,381 | 1,399 | 19,000 | 1,399 |
| 2006-02-06 | 1,420 | 1,420 | 1,380 | 1,381 | 11,000 | 1,381 |
| 2006-02-03 | 1,395 | 1,430 | 1,395 | 1,420 | 10,000 | 1,420 |
| 2006-02-02 | 1,449 | 1,449 | 1,429 | 1,435 | 8,000 | 1,435 |
| 2006-02-01 | 1,459 | 1,465 | 1,401 | 1,449 | 18,000 | 1,449 |
| 2006-01-31 | 1,488 | 1,488 | 1,450 | 1,460 | 12,000 | 1,460 |
| 2006-01-30 | 1,478 | 1,480 | 1,469 | 1,475 | 13,000 | 1,475 |
| 2006-01-27 | 1,450 | 1,488 | 1,420 | 1,478 | 9,000 | 1,478 |
| 2006-01-26 | 1,485 | 1,485 | 1,450 | 1,470 | 14,000 | 1,470 |
| 2006-01-25 | 1,480 | 1,480 | 1,470 | 1,475 | 8,000 | 1,475 |
| 2006-01-24 | 1,495 | 1,495 | 1,468 | 1,468 | 12,000 | 1,468 |
| 2006-01-23 | 1,501 | 1,501 | 1,480 | 1,495 | 16,000 | 1,495 |
| 2006-01-20 | 1,490 | 1,490 | 1,470 | 1,470 | 6,000 | 1,470 |
| 2006-01-19 | 1,490 | 1,490 | 1,470 | 1,490 | 12,000 | 1,490 |
| 2006-01-18 | 1,470 | 1,470 | 1,350 | 1,350 | 10,000 | 1,350 |
| 2006-01-17 | 1,470 | 1,471 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2006-01-16 | 1,501 | 1,501 | 1,490 | 1,490 | 9,000 | 1,490 |
| 2006-01-13 | 1,500 | 1,520 | 1,473 | 1,490 | 24,000 | 1,490 |
| 2006-01-12 | 1,500 | 1,520 | 1,500 | 1,500 | 52,000 | 1,500 |
| 2006-01-11 | 1,500 | 1,500 | 1,500 | 1,500 | 127,000 | 1,500 |
| 2006-01-10 | 1,482 | 1,500 | 1,470 | 1,470 | 46,000 | 1,470 |
| 2006-01-06 | 1,539 | 1,540 | 1,480 | 1,480 | 45,000 | 1,480 |
| 2006-01-05 | 1,433 | 1,547 | 1,433 | 1,547 | 108,000 | 1,547 |
| 2006-01-04 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 | 1,430 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
