6947 (株)図研 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 | 1,161 | 1,163 | 1,153 | 1,155 | 23,900 | 1,155 |
| 2006-12-28 | 1,157 | 1,175 | 1,157 | 1,169 | 43,900 | 1,169 |
| 2006-12-27 | 1,148 | 1,163 | 1,138 | 1,156 | 32,800 | 1,156 |
| 2006-12-26 | 1,121 | 1,150 | 1,120 | 1,148 | 47,800 | 1,148 |
| 2006-12-25 | 1,154 | 1,164 | 1,104 | 1,141 | 78,700 | 1,141 |
| 2006-12-22 | 1,168 | 1,172 | 1,150 | 1,151 | 52,800 | 1,151 |
| 2006-12-21 | 1,164 | 1,173 | 1,164 | 1,169 | 39,700 | 1,169 |
| 2006-12-20 | 1,169 | 1,178 | 1,162 | 1,174 | 39,200 | 1,174 |
| 2006-12-19 | 1,165 | 1,176 | 1,159 | 1,163 | 36,900 | 1,163 |
| 2006-12-18 | 1,168 | 1,177 | 1,166 | 1,172 | 28,400 | 1,172 |
| 2006-12-15 | 1,171 | 1,180 | 1,156 | 1,168 | 50,400 | 1,168 |
| 2006-12-14 | 1,189 | 1,189 | 1,172 | 1,179 | 39,800 | 1,179 |
| 2006-12-13 | 1,185 | 1,190 | 1,175 | 1,189 | 65,200 | 1,189 |
| 2006-12-12 | 1,150 | 1,185 | 1,144 | 1,185 | 105,200 | 1,185 |
| 2006-12-11 | 1,133 | 1,150 | 1,133 | 1,144 | 37,000 | 1,144 |
| 2006-12-08 | 1,145 | 1,145 | 1,137 | 1,138 | 32,700 | 1,138 |
| 2006-12-07 | 1,118 | 1,150 | 1,118 | 1,144 | 37,000 | 1,144 |
| 2006-12-06 | 1,126 | 1,148 | 1,126 | 1,138 | 25,400 | 1,138 |
| 2006-12-05 | 1,154 | 1,154 | 1,133 | 1,136 | 17,700 | 1,136 |
| 2006-12-04 | 1,150 | 1,153 | 1,134 | 1,153 | 37,800 | 1,153 |
| 2006-12-01 | 1,177 | 1,177 | 1,153 | 1,169 | 25,200 | 1,169 |
| 2006-11-30 | 1,172 | 1,174 | 1,157 | 1,171 | 42,800 | 1,171 |
| 2006-11-29 | 1,173 | 1,173 | 1,149 | 1,173 | 56,200 | 1,173 |
| 2006-11-28 | 1,154 | 1,163 | 1,117 | 1,154 | 34,800 | 1,154 |
| 2006-11-27 | 1,157 | 1,175 | 1,142 | 1,174 | 64,600 | 1,174 |
| 2006-11-24 | 1,128 | 1,159 | 1,117 | 1,153 | 92,300 | 1,153 |
| 2006-11-22 | 1,125 | 1,136 | 1,112 | 1,129 | 29,600 | 1,129 |
| 2006-11-21 | 1,102 | 1,130 | 1,102 | 1,126 | 67,700 | 1,126 |
| 2006-11-20 | 1,143 | 1,143 | 1,091 | 1,092 | 79,600 | 1,092 |
| 2006-11-17 | 1,165 | 1,165 | 1,138 | 1,143 | 51,700 | 1,143 |
| 2006-11-16 | 1,158 | 1,183 | 1,150 | 1,167 | 102,300 | 1,167 |
| 2006-11-15 | 1,160 | 1,163 | 1,150 | 1,157 | 89,200 | 1,157 |
| 2006-11-14 | 1,100 | 1,125 | 1,081 | 1,116 | 135,000 | 1,116 |
| 2006-11-13 | 1,060 | 1,075 | 1,037 | 1,063 | 71,600 | 1,063 |
| 2006-11-10 | 1,071 | 1,078 | 1,060 | 1,070 | 64,100 | 1,070 |
| 2006-11-09 | 1,090 | 1,092 | 1,080 | 1,083 | 52,300 | 1,083 |
| 2006-11-08 | 1,110 | 1,114 | 1,090 | 1,098 | 36,400 | 1,098 |
| 2006-11-07 | 1,105 | 1,115 | 1,102 | 1,108 | 25,500 | 1,108 |
| 2006-11-06 | 1,109 | 1,120 | 1,100 | 1,104 | 24,800 | 1,104 |
| 2006-11-02 | 1,104 | 1,111 | 1,096 | 1,105 | 29,900 | 1,105 |
| 2006-11-01 | 1,115 | 1,125 | 1,105 | 1,118 | 44,000 | 1,118 |
| 2006-10-31 | 1,102 | 1,130 | 1,101 | 1,110 | 37,700 | 1,110 |
| 2006-10-30 | 1,125 | 1,132 | 1,114 | 1,115 | 39,600 | 1,115 |
| 2006-10-27 | 1,148 | 1,148 | 1,131 | 1,132 | 47,000 | 1,132 |
| 2006-10-26 | 1,151 | 1,151 | 1,139 | 1,148 | 35,700 | 1,148 |
| 2006-10-25 | 1,147 | 1,154 | 1,137 | 1,140 | 29,800 | 1,140 |
| 2006-10-24 | 1,155 | 1,162 | 1,142 | 1,147 | 43,500 | 1,147 |
| 2006-10-23 | 1,147 | 1,163 | 1,133 | 1,160 | 22,300 | 1,160 |
| 2006-10-20 | 1,128 | 1,157 | 1,128 | 1,151 | 65,200 | 1,151 |
| 2006-10-19 | 1,165 | 1,167 | 1,146 | 1,157 | 66,100 | 1,157 |
| 2006-10-18 | 1,173 | 1,173 | 1,143 | 1,165 | 43,100 | 1,165 |
| 2006-10-17 | 1,194 | 1,194 | 1,150 | 1,174 | 36,300 | 1,174 |
| 2006-10-16 | 1,170 | 1,190 | 1,168 | 1,184 | 39,200 | 1,184 |
| 2006-10-13 | 1,151 | 1,162 | 1,150 | 1,156 | 38,500 | 1,156 |
| 2006-10-12 | 1,162 | 1,175 | 1,130 | 1,145 | 103,300 | 1,145 |
| 2006-10-11 | 1,191 | 1,197 | 1,171 | 1,174 | 77,500 | 1,174 |
| 2006-10-10 | 1,168 | 1,210 | 1,168 | 1,190 | 70,300 | 1,190 |
| 2006-10-06 | 1,179 | 1,190 | 1,170 | 1,187 | 61,200 | 1,187 |
| 2006-10-05 | 1,166 | 1,181 | 1,160 | 1,170 | 95,700 | 1,170 |
| 2006-10-04 | 1,173 | 1,187 | 1,164 | 1,166 | 82,200 | 1,166 |
| 2006-10-03 | 1,179 | 1,188 | 1,173 | 1,181 | 75,600 | 1,181 |
| 2006-10-02 | 1,156 | 1,188 | 1,155 | 1,179 | 220,700 | 1,179 |
| 2006-09-29 | 1,218 | 1,226 | 1,206 | 1,216 | 143,800 | 1,216 |
| 2006-09-28 | 1,222 | 1,234 | 1,195 | 1,223 | 130,900 | 1,223 |
| 2006-09-27 | 1,190 | 1,228 | 1,185 | 1,221 | 128,300 | 1,221 |
| 2006-09-26 | 1,151 | 1,176 | 1,150 | 1,176 | 89,300 | 1,176 |
| 2006-09-25 | 1,142 | 1,163 | 1,111 | 1,145 | 95,600 | 1,145 |
| 2006-09-22 | 1,114 | 1,149 | 1,114 | 1,138 | 70,800 | 1,138 |
| 2006-09-21 | 1,113 | 1,122 | 1,105 | 1,116 | 101,400 | 1,116 |
| 2006-09-20 | 1,088 | 1,109 | 1,085 | 1,099 | 62,700 | 1,099 |
| 2006-09-19 | 1,090 | 1,110 | 1,083 | 1,087 | 69,000 | 1,087 |
| 2006-09-15 | 1,090 | 1,098 | 1,070 | 1,085 | 48,500 | 1,085 |
| 2006-09-14 | 1,092 | 1,106 | 1,082 | 1,095 | 37,100 | 1,095 |
| 2006-09-13 | 1,120 | 1,136 | 1,091 | 1,092 | 80,800 | 1,092 |
| 2006-09-12 | 1,132 | 1,133 | 1,104 | 1,104 | 38,600 | 1,104 |
| 2006-09-11 | 1,131 | 1,139 | 1,119 | 1,120 | 43,100 | 1,120 |
| 2006-09-08 | 1,105 | 1,141 | 1,105 | 1,140 | 67,500 | 1,140 |
| 2006-09-07 | 1,130 | 1,144 | 1,105 | 1,117 | 37,000 | 1,117 |
| 2006-09-06 | 1,142 | 1,149 | 1,132 | 1,134 | 41,100 | 1,134 |
| 2006-09-05 | 1,155 | 1,155 | 1,141 | 1,150 | 20,400 | 1,150 |
| 2006-09-04 | 1,149 | 1,151 | 1,137 | 1,146 | 38,100 | 1,146 |
| 2006-09-01 | 1,130 | 1,145 | 1,126 | 1,136 | 10,900 | 1,136 |
| 2006-08-31 | 1,132 | 1,147 | 1,125 | 1,140 | 15,700 | 1,140 |
| 2006-08-30 | 1,125 | 1,140 | 1,122 | 1,135 | 22,700 | 1,135 |
| 2006-08-29 | 1,120 | 1,139 | 1,120 | 1,135 | 10,000 | 1,135 |
| 2006-08-28 | 1,139 | 1,147 | 1,126 | 1,126 | 16,000 | 1,126 |
| 2006-08-25 | 1,140 | 1,155 | 1,137 | 1,138 | 21,100 | 1,138 |
| 2006-08-24 | 1,141 | 1,165 | 1,121 | 1,134 | 36,300 | 1,134 |
| 2006-08-23 | 1,141 | 1,169 | 1,141 | 1,154 | 29,200 | 1,154 |
| 2006-08-22 | 1,150 | 1,155 | 1,136 | 1,151 | 36,300 | 1,151 |
| 2006-08-21 | 1,146 | 1,160 | 1,144 | 1,151 | 27,700 | 1,151 |
| 2006-08-18 | 1,113 | 1,144 | 1,113 | 1,136 | 23,900 | 1,136 |
| 2006-08-17 | 1,120 | 1,135 | 1,112 | 1,112 | 38,300 | 1,112 |
| 2006-08-16 | 1,120 | 1,120 | 1,107 | 1,116 | 21,500 | 1,116 |
| 2006-08-15 | 1,095 | 1,111 | 1,095 | 1,103 | 20,200 | 1,103 |
| 2006-08-14 | 1,090 | 1,095 | 1,080 | 1,092 | 16,500 | 1,092 |
| 2006-08-11 | 1,074 | 1,082 | 1,071 | 1,079 | 18,800 | 1,079 |
| 2006-08-10 | 1,062 | 1,085 | 1,062 | 1,076 | 45,700 | 1,076 |
| 2006-08-09 | 1,036 | 1,064 | 1,036 | 1,062 | 14,100 | 1,062 |
| 2006-08-08 | 1,053 | 1,072 | 1,031 | 1,046 | 42,400 | 1,046 |
| 2006-08-07 | 1,088 | 1,099 | 1,040 | 1,047 | 92,000 | 1,047 |
| 2006-08-04 | 1,111 | 1,135 | 1,087 | 1,097 | 46,200 | 1,097 |
| 2006-08-03 | 1,113 | 1,122 | 1,061 | 1,087 | 63,500 | 1,087 |
| 2006-08-02 | 1,117 | 1,125 | 1,102 | 1,114 | 23,000 | 1,114 |
| 2006-08-01 | 1,116 | 1,130 | 1,107 | 1,116 | 36,400 | 1,116 |
| 2006-07-31 | 1,122 | 1,149 | 1,116 | 1,128 | 21,900 | 1,128 |
| 2006-07-28 | 1,102 | 1,137 | 1,100 | 1,121 | 22,300 | 1,121 |
| 2006-07-27 | 1,112 | 1,117 | 1,093 | 1,116 | 42,500 | 1,116 |
| 2006-07-26 | 1,145 | 1,149 | 1,115 | 1,117 | 18,700 | 1,117 |
| 2006-07-25 | 1,159 | 1,160 | 1,120 | 1,133 | 18,400 | 1,133 |
| 2006-07-24 | 1,109 | 1,124 | 1,103 | 1,111 | 28,700 | 1,111 |
| 2006-07-21 | 1,109 | 1,135 | 1,109 | 1,121 | 22,100 | 1,121 |
| 2006-07-20 | 1,158 | 1,158 | 1,122 | 1,149 | 22,800 | 1,149 |
| 2006-07-19 | 1,095 | 1,110 | 1,095 | 1,099 | 30,100 | 1,099 |
| 2006-07-18 | 1,127 | 1,140 | 1,076 | 1,096 | 48,000 | 1,096 |
| 2006-07-14 | 1,150 | 1,158 | 1,122 | 1,147 | 52,500 | 1,147 |
| 2006-07-13 | 1,188 | 1,200 | 1,174 | 1,188 | 53,900 | 1,188 |
| 2006-07-12 | 1,219 | 1,219 | 1,191 | 1,195 | 17,000 | 1,195 |
| 2006-07-11 | 1,213 | 1,228 | 1,193 | 1,219 | 40,600 | 1,219 |
| 2006-07-10 | 1,175 | 1,214 | 1,175 | 1,214 | 48,500 | 1,214 |
| 2006-07-07 | 1,196 | 1,210 | 1,192 | 1,194 | 20,300 | 1,194 |
| 2006-07-06 | 1,200 | 1,208 | 1,188 | 1,206 | 51,000 | 1,206 |
| 2006-07-05 | 1,200 | 1,218 | 1,192 | 1,200 | 41,900 | 1,200 |
| 2006-07-04 | 1,220 | 1,220 | 1,200 | 1,220 | 18,100 | 1,220 |
| 2006-07-03 | 1,194 | 1,209 | 1,192 | 1,195 | 31,900 | 1,195 |
| 2006-06-30 | 1,193 | 1,229 | 1,193 | 1,210 | 76,000 | 1,210 |
| 2006-06-29 | 1,179 | 1,225 | 1,161 | 1,181 | 86,700 | 1,181 |
| 2006-06-28 | 1,147 | 1,195 | 1,140 | 1,177 | 65,700 | 1,177 |
| 2006-06-27 | 1,163 | 1,163 | 1,148 | 1,157 | 29,200 | 1,157 |
| 2006-06-26 | 1,143 | 1,160 | 1,135 | 1,149 | 34,300 | 1,149 |
| 2006-06-23 | 1,134 | 1,142 | 1,129 | 1,137 | 22,600 | 1,137 |
| 2006-06-22 | 1,129 | 1,143 | 1,126 | 1,143 | 31,500 | 1,143 |
| 2006-06-21 | 1,118 | 1,135 | 1,090 | 1,103 | 40,200 | 1,103 |
| 2006-06-20 | 1,159 | 1,159 | 1,104 | 1,124 | 55,000 | 1,124 |
| 2006-06-19 | 1,157 | 1,160 | 1,137 | 1,146 | 66,600 | 1,146 |
| 2006-06-16 | 1,124 | 1,180 | 1,120 | 1,136 | 60,800 | 1,136 |
| 2006-06-15 | 1,103 | 1,122 | 1,101 | 1,113 | 30,600 | 1,113 |
| 2006-06-14 | 1,017 | 1,106 | 1,017 | 1,099 | 56,600 | 1,099 |
| 2006-06-13 | 1,110 | 1,124 | 1,064 | 1,077 | 71,700 | 1,077 |
| 2006-06-12 | 1,046 | 1,089 | 1,031 | 1,070 | 58,500 | 1,070 |
| 2006-06-09 | 1,042 | 1,081 | 1,005 | 1,043 | 88,300 | 1,043 |
| 2006-06-08 | 1,096 | 1,103 | 1,050 | 1,052 | 79,900 | 1,052 |
| 2006-06-07 | 1,122 | 1,141 | 1,060 | 1,076 | 85,500 | 1,076 |
| 2006-06-06 | 1,145 | 1,165 | 1,130 | 1,141 | 21,800 | 1,141 |
| 2006-06-05 | 1,190 | 1,190 | 1,147 | 1,165 | 33,200 | 1,165 |
| 2006-06-02 | 1,180 | 1,180 | 1,101 | 1,178 | 40,100 | 1,178 |
| 2006-06-01 | 1,160 | 1,184 | 1,160 | 1,167 | 42,500 | 1,167 |
| 2006-05-31 | 1,151 | 1,165 | 1,145 | 1,150 | 45,800 | 1,150 |
| 2006-05-30 | 1,204 | 1,204 | 1,170 | 1,171 | 31,600 | 1,171 |
| 2006-05-29 | 1,209 | 1,216 | 1,186 | 1,202 | 35,000 | 1,202 |
| 2006-05-26 | 1,186 | 1,213 | 1,180 | 1,205 | 37,800 | 1,205 |
| 2006-05-25 | 1,185 | 1,187 | 1,171 | 1,180 | 39,000 | 1,180 |
| 2006-05-24 | 1,178 | 1,193 | 1,160 | 1,187 | 56,400 | 1,187 |
| 2006-05-23 | 1,230 | 1,238 | 1,180 | 1,197 | 53,100 | 1,197 |
| 2006-05-22 | 1,242 | 1,264 | 1,231 | 1,231 | 39,900 | 1,231 |
| 2006-05-19 | 1,242 | 1,265 | 1,240 | 1,261 | 35,500 | 1,261 |
| 2006-05-18 | 1,260 | 1,269 | 1,245 | 1,260 | 44,000 | 1,260 |
| 2006-05-17 | 1,265 | 1,284 | 1,265 | 1,284 | 48,400 | 1,284 |
| 2006-05-16 | 1,279 | 1,324 | 1,271 | 1,283 | 115,700 | 1,283 |
| 2006-05-15 | 1,241 | 1,275 | 1,241 | 1,266 | 80,400 | 1,266 |
| 2006-05-12 | 1,252 | 1,253 | 1,211 | 1,237 | 81,100 | 1,237 |
| 2006-05-11 | 1,270 | 1,289 | 1,253 | 1,256 | 78,700 | 1,256 |
| 2006-05-10 | 1,301 | 1,309 | 1,275 | 1,278 | 73,600 | 1,278 |
| 2006-05-09 | 1,313 | 1,321 | 1,296 | 1,296 | 100,200 | 1,296 |
| 2006-05-08 | 1,324 | 1,335 | 1,319 | 1,320 | 43,600 | 1,320 |
| 2006-05-02 | 1,323 | 1,333 | 1,313 | 1,324 | 38,600 | 1,324 |
| 2006-05-01 | 1,328 | 1,339 | 1,311 | 1,325 | 41,900 | 1,325 |
| 2006-04-28 | 1,321 | 1,340 | 1,305 | 1,308 | 65,500 | 1,308 |
| 2006-04-27 | 1,340 | 1,358 | 1,321 | 1,322 | 54,200 | 1,322 |
| 2006-04-26 | 1,320 | 1,337 | 1,318 | 1,331 | 29,500 | 1,331 |
| 2006-04-25 | 1,324 | 1,329 | 1,312 | 1,320 | 77,600 | 1,320 |
| 2006-04-24 | 1,354 | 1,354 | 1,310 | 1,311 | 64,100 | 1,311 |
| 2006-04-21 | 1,340 | 1,361 | 1,331 | 1,352 | 52,600 | 1,352 |
| 2006-04-20 | 1,365 | 1,365 | 1,345 | 1,345 | 36,500 | 1,345 |
| 2006-04-19 | 1,374 | 1,374 | 1,351 | 1,351 | 28,600 | 1,351 |
| 2006-04-18 | 1,344 | 1,368 | 1,344 | 1,356 | 70,700 | 1,356 |
| 2006-04-17 | 1,365 | 1,367 | 1,350 | 1,350 | 35,600 | 1,350 |
| 2006-04-14 | 1,380 | 1,384 | 1,362 | 1,369 | 49,700 | 1,369 |
| 2006-04-13 | 1,352 | 1,377 | 1,352 | 1,365 | 47,600 | 1,365 |
| 2006-04-12 | 1,381 | 1,385 | 1,352 | 1,360 | 85,800 | 1,360 |
| 2006-04-11 | 1,395 | 1,398 | 1,377 | 1,392 | 52,500 | 1,392 |
| 2006-04-10 | 1,400 | 1,400 | 1,386 | 1,400 | 88,300 | 1,400 |
| 2006-04-07 | 1,389 | 1,391 | 1,379 | 1,391 | 100,100 | 1,391 |
| 2006-04-06 | 1,370 | 1,377 | 1,357 | 1,368 | 119,300 | 1,368 |
| 2006-04-05 | 1,390 | 1,394 | 1,373 | 1,377 | 106,300 | 1,377 |
| 2006-04-04 | 1,375 | 1,395 | 1,370 | 1,386 | 170,100 | 1,386 |
| 2006-04-03 | 1,347 | 1,369 | 1,346 | 1,362 | 145,500 | 1,362 |
| 2006-03-31 | 1,343 | 1,350 | 1,341 | 1,342 | 82,000 | 1,342 |
| 2006-03-30 | 1,340 | 1,347 | 1,334 | 1,335 | 74,400 | 1,335 |
| 2006-03-29 | 1,302 | 1,333 | 1,302 | 1,330 | 102,800 | 1,330 |
| 2006-03-28 | 1,310 | 1,311 | 1,302 | 1,307 | 56,900 | 1,307 |
| 2006-03-27 | 1,309 | 1,313 | 1,304 | 1,310 | 127,700 | 1,310 |
| 2006-03-24 | 1,301 | 1,311 | 1,301 | 1,306 | 90,800 | 1,306 |
| 2006-03-23 | 1,310 | 1,316 | 1,308 | 1,308 | 97,300 | 1,308 |
| 2006-03-22 | 1,319 | 1,320 | 1,306 | 1,310 | 78,200 | 1,310 |
| 2006-03-20 | 1,305 | 1,315 | 1,300 | 1,313 | 64,300 | 1,313 |
| 2006-03-17 | 1,298 | 1,310 | 1,297 | 1,305 | 74,700 | 1,305 |
| 2006-03-16 | 1,321 | 1,329 | 1,300 | 1,301 | 61,700 | 1,301 |
| 2006-03-15 | 1,338 | 1,338 | 1,328 | 1,330 | 29,900 | 1,330 |
| 2006-03-14 | 1,340 | 1,347 | 1,331 | 1,339 | 113,100 | 1,339 |
| 2006-03-13 | 1,320 | 1,337 | 1,314 | 1,337 | 117,300 | 1,337 |
| 2006-03-10 | 1,300 | 1,334 | 1,291 | 1,313 | 99,400 | 1,313 |
| 2006-03-09 | 1,300 | 1,327 | 1,299 | 1,303 | 101,400 | 1,303 |
| 2006-03-08 | 1,310 | 1,340 | 1,296 | 1,301 | 51,900 | 1,301 |
| 2006-03-07 | 1,319 | 1,340 | 1,317 | 1,325 | 56,700 | 1,325 |
| 2006-03-06 | 1,310 | 1,336 | 1,305 | 1,319 | 63,200 | 1,319 |
| 2006-03-03 | 1,334 | 1,347 | 1,305 | 1,305 | 64,600 | 1,305 |
| 2006-03-02 | 1,340 | 1,363 | 1,334 | 1,334 | 46,900 | 1,334 |
| 2006-03-01 | 1,360 | 1,360 | 1,336 | 1,340 | 70,200 | 1,340 |
| 2006-02-28 | 1,355 | 1,377 | 1,352 | 1,360 | 86,400 | 1,360 |
| 2006-02-27 | 1,381 | 1,385 | 1,351 | 1,351 | 121,500 | 1,351 |
| 2006-02-24 | 1,386 | 1,399 | 1,380 | 1,386 | 60,500 | 1,386 |
| 2006-02-23 | 1,350 | 1,393 | 1,350 | 1,383 | 83,700 | 1,383 |
| 2006-02-22 | 1,409 | 1,409 | 1,365 | 1,370 | 51,500 | 1,370 |
| 2006-02-21 | 1,350 | 1,397 | 1,348 | 1,397 | 84,600 | 1,397 |
| 2006-02-20 | 1,390 | 1,402 | 1,360 | 1,381 | 68,500 | 1,381 |
| 2006-02-17 | 1,426 | 1,430 | 1,392 | 1,413 | 82,400 | 1,413 |
| 2006-02-16 | 1,418 | 1,440 | 1,415 | 1,426 | 40,400 | 1,426 |
| 2006-02-15 | 1,450 | 1,450 | 1,420 | 1,428 | 72,500 | 1,428 |
| 2006-02-14 | 1,431 | 1,449 | 1,414 | 1,446 | 117,100 | 1,446 |
| 2006-02-13 | 1,450 | 1,462 | 1,405 | 1,430 | 152,700 | 1,430 |
| 2006-02-10 | 1,476 | 1,489 | 1,400 | 1,440 | 122,900 | 1,440 |
| 2006-02-09 | 1,490 | 1,505 | 1,476 | 1,480 | 84,600 | 1,480 |
| 2006-02-08 | 1,501 | 1,510 | 1,470 | 1,476 | 86,400 | 1,476 |
| 2006-02-07 | 1,510 | 1,528 | 1,500 | 1,501 | 163,600 | 1,501 |
| 2006-02-06 | 1,480 | 1,514 | 1,477 | 1,503 | 161,500 | 1,503 |
| 2006-02-03 | 1,480 | 1,488 | 1,461 | 1,476 | 111,200 | 1,476 |
| 2006-02-02 | 1,441 | 1,487 | 1,441 | 1,474 | 85,300 | 1,474 |
| 2006-02-01 | 1,441 | 1,455 | 1,430 | 1,445 | 98,000 | 1,445 |
| 2006-01-31 | 1,423 | 1,459 | 1,415 | 1,441 | 63,200 | 1,441 |
| 2006-01-30 | 1,498 | 1,498 | 1,440 | 1,440 | 138,500 | 1,440 |
| 2006-01-27 | 1,475 | 1,495 | 1,465 | 1,485 | 116,700 | 1,485 |
| 2006-01-26 | 1,429 | 1,473 | 1,423 | 1,466 | 129,900 | 1,466 |
| 2006-01-25 | 1,420 | 1,433 | 1,420 | 1,423 | 91,600 | 1,423 |
| 2006-01-24 | 1,376 | 1,439 | 1,376 | 1,413 | 74,400 | 1,413 |
| 2006-01-23 | 1,380 | 1,415 | 1,370 | 1,382 | 101,900 | 1,382 |
| 2006-01-20 | 1,454 | 1,454 | 1,369 | 1,415 | 188,900 | 1,415 |
| 2006-01-19 | 1,370 | 1,437 | 1,370 | 1,434 | 103,300 | 1,434 |
| 2006-01-18 | 1,410 | 1,413 | 1,325 | 1,369 | 221,600 | 1,369 |
| 2006-01-17 | 1,449 | 1,468 | 1,411 | 1,412 | 268,100 | 1,412 |
| 2006-01-16 | 1,475 | 1,490 | 1,440 | 1,442 | 241,600 | 1,442 |
| 2006-01-13 | 1,423 | 1,479 | 1,412 | 1,479 | 326,000 | 1,479 |
| 2006-01-12 | 1,320 | 1,419 | 1,320 | 1,401 | 349,000 | 1,401 |
| 2006-01-11 | 1,317 | 1,327 | 1,300 | 1,314 | 75,400 | 1,314 |
| 2006-01-10 | 1,336 | 1,336 | 1,316 | 1,316 | 139,000 | 1,316 |
| 2006-01-06 | 1,296 | 1,320 | 1,285 | 1,316 | 131,100 | 1,316 |
| 2006-01-05 | 1,285 | 1,292 | 1,269 | 1,280 | 79,700 | 1,280 |
| 2006-01-04 | 1,280 | 1,288 | 1,278 | 1,278 | 24,600 | 1,278 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
