6958 日本CMK(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 | 1,242 | 1,242 | 1,221 | 1,234 | 129,900 | 1,234 |
| 2006-12-28 | 1,267 | 1,273 | 1,244 | 1,247 | 397,600 | 1,247 |
| 2006-12-27 | 1,275 | 1,279 | 1,260 | 1,262 | 219,400 | 1,262 |
| 2006-12-26 | 1,254 | 1,270 | 1,248 | 1,268 | 182,000 | 1,268 |
| 2006-12-25 | 1,266 | 1,267 | 1,240 | 1,243 | 133,700 | 1,243 |
| 2006-12-22 | 1,269 | 1,272 | 1,261 | 1,266 | 305,000 | 1,266 |
| 2006-12-21 | 1,260 | 1,260 | 1,238 | 1,251 | 231,900 | 1,251 |
| 2006-12-20 | 1,245 | 1,268 | 1,245 | 1,260 | 213,100 | 1,260 |
| 2006-12-19 | 1,261 | 1,265 | 1,245 | 1,245 | 293,800 | 1,245 |
| 2006-12-18 | 1,285 | 1,285 | 1,262 | 1,280 | 203,000 | 1,280 |
| 2006-12-15 | 1,284 | 1,289 | 1,270 | 1,287 | 489,500 | 1,287 |
| 2006-12-14 | 1,238 | 1,298 | 1,219 | 1,289 | 806,000 | 1,289 |
| 2006-12-13 | 1,227 | 1,232 | 1,203 | 1,218 | 371,300 | 1,218 |
| 2006-12-12 | 1,250 | 1,257 | 1,236 | 1,241 | 439,700 | 1,241 |
| 2006-12-11 | 1,196 | 1,250 | 1,194 | 1,245 | 663,500 | 1,245 |
| 2006-12-08 | 1,185 | 1,207 | 1,179 | 1,183 | 338,400 | 1,183 |
| 2006-12-07 | 1,204 | 1,206 | 1,179 | 1,195 | 305,600 | 1,195 |
| 2006-12-06 | 1,190 | 1,197 | 1,174 | 1,194 | 408,100 | 1,194 |
| 2006-12-05 | 1,210 | 1,218 | 1,175 | 1,176 | 383,600 | 1,176 |
| 2006-12-04 | 1,187 | 1,214 | 1,185 | 1,196 | 444,900 | 1,196 |
| 2006-12-01 | 1,183 | 1,192 | 1,179 | 1,181 | 509,900 | 1,181 |
| 2006-11-30 | 1,121 | 1,183 | 1,119 | 1,182 | 808,700 | 1,182 |
| 2006-11-29 | 1,110 | 1,119 | 1,094 | 1,109 | 483,100 | 1,109 |
| 2006-11-28 | 1,062 | 1,096 | 1,062 | 1,094 | 203,200 | 1,094 |
| 2006-11-27 | 1,077 | 1,086 | 1,065 | 1,082 | 167,900 | 1,082 |
| 2006-11-24 | 1,094 | 1,095 | 1,057 | 1,076 | 268,800 | 1,076 |
| 2006-11-22 | 1,060 | 1,099 | 1,057 | 1,093 | 307,100 | 1,093 |
| 2006-11-21 | 1,060 | 1,062 | 1,049 | 1,052 | 181,000 | 1,052 |
| 2006-11-20 | 1,119 | 1,125 | 1,055 | 1,065 | 550,900 | 1,065 |
| 2006-11-17 | 1,122 | 1,128 | 1,113 | 1,118 | 152,500 | 1,118 |
| 2006-11-16 | 1,125 | 1,139 | 1,123 | 1,129 | 209,100 | 1,129 |
| 2006-11-15 | 1,119 | 1,128 | 1,108 | 1,113 | 184,200 | 1,113 |
| 2006-11-14 | 1,111 | 1,123 | 1,103 | 1,118 | 378,400 | 1,118 |
| 2006-11-13 | 1,125 | 1,125 | 1,099 | 1,110 | 328,300 | 1,110 |
| 2006-11-10 | 1,106 | 1,144 | 1,106 | 1,128 | 360,600 | 1,128 |
| 2006-11-09 | 1,110 | 1,118 | 1,100 | 1,104 | 388,400 | 1,104 |
| 2006-11-08 | 1,136 | 1,137 | 1,107 | 1,109 | 447,800 | 1,109 |
| 2006-11-07 | 1,140 | 1,144 | 1,122 | 1,129 | 251,900 | 1,129 |
| 2006-11-06 | 1,140 | 1,144 | 1,120 | 1,134 | 224,700 | 1,134 |
| 2006-11-02 | 1,135 | 1,140 | 1,126 | 1,136 | 229,300 | 1,136 |
| 2006-11-01 | 1,140 | 1,152 | 1,137 | 1,146 | 277,600 | 1,146 |
| 2006-10-31 | 1,124 | 1,151 | 1,124 | 1,147 | 369,200 | 1,147 |
| 2006-10-30 | 1,150 | 1,155 | 1,117 | 1,121 | 473,700 | 1,121 |
| 2006-10-27 | 1,174 | 1,178 | 1,151 | 1,155 | 525,500 | 1,155 |
| 2006-10-26 | 1,172 | 1,175 | 1,153 | 1,159 | 406,800 | 1,159 |
| 2006-10-25 | 1,174 | 1,180 | 1,159 | 1,163 | 221,500 | 1,163 |
| 2006-10-24 | 1,185 | 1,186 | 1,165 | 1,167 | 453,600 | 1,167 |
| 2006-10-23 | 1,167 | 1,175 | 1,162 | 1,171 | 597,700 | 1,171 |
| 2006-10-20 | 1,187 | 1,188 | 1,177 | 1,184 | 283,100 | 1,184 |
| 2006-10-19 | 1,188 | 1,193 | 1,176 | 1,180 | 238,200 | 1,180 |
| 2006-10-18 | 1,176 | 1,182 | 1,158 | 1,176 | 238,100 | 1,176 |
| 2006-10-17 | 1,187 | 1,187 | 1,175 | 1,177 | 174,500 | 1,177 |
| 2006-10-16 | 1,143 | 1,183 | 1,143 | 1,175 | 396,400 | 1,175 |
| 2006-10-13 | 1,127 | 1,145 | 1,127 | 1,142 | 439,300 | 1,142 |
| 2006-10-12 | 1,104 | 1,120 | 1,099 | 1,110 | 708,100 | 1,110 |
| 2006-10-11 | 1,175 | 1,175 | 1,113 | 1,118 | 525,600 | 1,118 |
| 2006-10-10 | 1,165 | 1,179 | 1,160 | 1,169 | 394,700 | 1,169 |
| 2006-10-06 | 1,193 | 1,199 | 1,163 | 1,168 | 386,000 | 1,168 |
| 2006-10-05 | 1,197 | 1,207 | 1,185 | 1,197 | 341,200 | 1,197 |
| 2006-10-04 | 1,195 | 1,219 | 1,174 | 1,177 | 386,600 | 1,177 |
| 2006-10-03 | 1,203 | 1,210 | 1,195 | 1,210 | 289,400 | 1,210 |
| 2006-10-02 | 1,233 | 1,235 | 1,209 | 1,219 | 258,800 | 1,219 |
| 2006-09-29 | 1,226 | 1,238 | 1,220 | 1,235 | 356,700 | 1,235 |
| 2006-09-28 | 1,213 | 1,215 | 1,200 | 1,211 | 183,700 | 1,211 |
| 2006-09-27 | 1,198 | 1,209 | 1,176 | 1,198 | 328,900 | 1,198 |
| 2006-09-26 | 1,155 | 1,198 | 1,147 | 1,181 | 673,100 | 1,181 |
| 2006-09-25 | 1,170 | 1,173 | 1,130 | 1,140 | 555,000 | 1,140 |
| 2006-09-22 | 1,200 | 1,201 | 1,165 | 1,174 | 573,700 | 1,174 |
| 2006-09-21 | 1,207 | 1,224 | 1,207 | 1,214 | 369,200 | 1,214 |
| 2006-09-20 | 1,174 | 1,199 | 1,164 | 1,183 | 426,500 | 1,183 |
| 2006-09-19 | 1,160 | 1,178 | 1,156 | 1,161 | 388,100 | 1,161 |
| 2006-09-15 | 1,177 | 1,180 | 1,136 | 1,160 | 663,600 | 1,160 |
| 2006-09-14 | 1,195 | 1,201 | 1,176 | 1,180 | 398,700 | 1,180 |
| 2006-09-13 | 1,216 | 1,221 | 1,185 | 1,192 | 338,900 | 1,192 |
| 2006-09-12 | 1,227 | 1,234 | 1,182 | 1,191 | 618,900 | 1,191 |
| 2006-09-11 | 1,250 | 1,254 | 1,222 | 1,227 | 266,300 | 1,227 |
| 2006-09-08 | 1,221 | 1,259 | 1,220 | 1,247 | 589,400 | 1,247 |
| 2006-09-07 | 1,265 | 1,272 | 1,240 | 1,241 | 601,900 | 1,241 |
| 2006-09-06 | 1,300 | 1,305 | 1,280 | 1,285 | 431,400 | 1,285 |
| 2006-09-05 | 1,300 | 1,303 | 1,282 | 1,302 | 400,400 | 1,302 |
| 2006-09-04 | 1,299 | 1,304 | 1,268 | 1,292 | 617,700 | 1,292 |
| 2006-09-01 | 1,276 | 1,280 | 1,256 | 1,263 | 465,500 | 1,263 |
| 2006-08-31 | 1,245 | 1,298 | 1,245 | 1,286 | 507,500 | 1,286 |
| 2006-08-30 | 1,260 | 1,269 | 1,244 | 1,258 | 703,700 | 1,258 |
| 2006-08-29 | 1,316 | 1,317 | 1,295 | 1,300 | 195,400 | 1,300 |
| 2006-08-28 | 1,318 | 1,338 | 1,295 | 1,297 | 370,300 | 1,297 |
| 2006-08-25 | 1,340 | 1,366 | 1,331 | 1,335 | 268,600 | 1,335 |
| 2006-08-24 | 1,358 | 1,361 | 1,338 | 1,350 | 241,700 | 1,350 |
| 2006-08-23 | 1,356 | 1,385 | 1,356 | 1,372 | 186,200 | 1,372 |
| 2006-08-22 | 1,398 | 1,400 | 1,356 | 1,370 | 487,500 | 1,370 |
| 2006-08-21 | 1,420 | 1,420 | 1,360 | 1,383 | 884,200 | 1,383 |
| 2006-08-18 | 1,387 | 1,431 | 1,374 | 1,431 | 781,800 | 1,431 |
| 2006-08-17 | 1,386 | 1,397 | 1,343 | 1,347 | 603,500 | 1,347 |
| 2006-08-16 | 1,326 | 1,327 | 1,300 | 1,306 | 489,200 | 1,306 |
| 2006-08-15 | 1,243 | 1,350 | 1,235 | 1,286 | 1,517,600 | 1,286 |
| 2006-08-14 | 1,192 | 1,223 | 1,177 | 1,215 | 476,600 | 1,215 |
| 2006-08-11 | 1,160 | 1,203 | 1,160 | 1,191 | 332,100 | 1,191 |
| 2006-08-10 | 1,174 | 1,181 | 1,165 | 1,174 | 360,100 | 1,174 |
| 2006-08-09 | 1,190 | 1,194 | 1,161 | 1,194 | 304,400 | 1,194 |
| 2006-08-08 | 1,191 | 1,207 | 1,176 | 1,190 | 499,500 | 1,190 |
| 2006-08-07 | 1,188 | 1,198 | 1,153 | 1,156 | 449,800 | 1,156 |
| 2006-08-04 | 1,167 | 1,179 | 1,154 | 1,168 | 407,300 | 1,168 |
| 2006-08-03 | 1,170 | 1,184 | 1,146 | 1,152 | 630,900 | 1,152 |
| 2006-08-02 | 1,190 | 1,194 | 1,136 | 1,146 | 940,100 | 1,146 |
| 2006-08-01 | 1,207 | 1,231 | 1,201 | 1,219 | 661,500 | 1,219 |
| 2006-07-31 | 1,278 | 1,279 | 1,181 | 1,186 | 1,425,900 | 1,186 |
| 2006-07-28 | 1,330 | 1,364 | 1,312 | 1,349 | 243,100 | 1,349 |
| 2006-07-27 | 1,299 | 1,309 | 1,265 | 1,300 | 152,600 | 1,300 |
| 2006-07-26 | 1,303 | 1,310 | 1,276 | 1,279 | 161,500 | 1,279 |
| 2006-07-25 | 1,324 | 1,331 | 1,292 | 1,303 | 256,500 | 1,303 |
| 2006-07-24 | 1,260 | 1,292 | 1,257 | 1,277 | 294,600 | 1,277 |
| 2006-07-21 | 1,306 | 1,306 | 1,243 | 1,253 | 444,200 | 1,253 |
| 2006-07-20 | 1,301 | 1,343 | 1,292 | 1,312 | 553,100 | 1,312 |
| 2006-07-19 | 1,243 | 1,287 | 1,220 | 1,262 | 376,700 | 1,262 |
| 2006-07-18 | 1,334 | 1,343 | 1,206 | 1,257 | 790,100 | 1,257 |
| 2006-07-14 | 1,355 | 1,380 | 1,353 | 1,354 | 373,000 | 1,354 |
| 2006-07-13 | 1,405 | 1,420 | 1,385 | 1,387 | 553,500 | 1,387 |
| 2006-07-12 | 1,432 | 1,446 | 1,412 | 1,422 | 508,400 | 1,422 |
| 2006-07-11 | 1,432 | 1,450 | 1,416 | 1,447 | 461,600 | 1,447 |
| 2006-07-10 | 1,427 | 1,457 | 1,405 | 1,452 | 225,300 | 1,452 |
| 2006-07-07 | 1,479 | 1,480 | 1,437 | 1,441 | 274,500 | 1,441 |
| 2006-07-06 | 1,455 | 1,470 | 1,450 | 1,459 | 277,400 | 1,459 |
| 2006-07-05 | 1,490 | 1,493 | 1,455 | 1,469 | 305,300 | 1,469 |
| 2006-07-04 | 1,487 | 1,520 | 1,476 | 1,487 | 496,600 | 1,487 |
| 2006-07-03 | 1,456 | 1,497 | 1,456 | 1,478 | 549,500 | 1,478 |
| 2006-06-30 | 1,425 | 1,476 | 1,410 | 1,465 | 1,058,000 | 1,465 |
| 2006-06-29 | 1,420 | 1,423 | 1,382 | 1,397 | 1,137,200 | 1,397 |
| 2006-06-28 | 1,460 | 1,477 | 1,390 | 1,421 | 1,863,900 | 1,421 |
| 2006-06-27 | 1,555 | 1,560 | 1,510 | 1,516 | 405,500 | 1,516 |
| 2006-06-26 | 1,546 | 1,560 | 1,529 | 1,547 | 224,300 | 1,547 |
| 2006-06-23 | 1,562 | 1,577 | 1,545 | 1,564 | 382,900 | 1,564 |
| 2006-06-22 | 1,595 | 1,613 | 1,571 | 1,580 | 374,500 | 1,580 |
| 2006-06-21 | 1,608 | 1,631 | 1,567 | 1,588 | 194,500 | 1,588 |
| 2006-06-20 | 1,656 | 1,666 | 1,616 | 1,622 | 206,900 | 1,622 |
| 2006-06-19 | 1,680 | 1,681 | 1,620 | 1,648 | 318,200 | 1,648 |
| 2006-06-16 | 1,693 | 1,730 | 1,669 | 1,691 | 335,800 | 1,691 |
| 2006-06-15 | 1,638 | 1,663 | 1,629 | 1,654 | 229,700 | 1,654 |
| 2006-06-14 | 1,600 | 1,630 | 1,566 | 1,616 | 301,200 | 1,616 |
| 2006-06-13 | 1,627 | 1,640 | 1,599 | 1,611 | 295,800 | 1,611 |
| 2006-06-12 | 1,581 | 1,635 | 1,569 | 1,626 | 289,900 | 1,626 |
| 2006-06-09 | 1,613 | 1,640 | 1,550 | 1,611 | 382,200 | 1,611 |
| 2006-06-08 | 1,615 | 1,645 | 1,590 | 1,612 | 464,500 | 1,612 |
| 2006-06-07 | 1,615 | 1,656 | 1,606 | 1,651 | 476,000 | 1,651 |
| 2006-06-06 | 1,705 | 1,715 | 1,605 | 1,615 | 664,700 | 1,615 |
| 2006-06-05 | 1,742 | 1,770 | 1,690 | 1,711 | 506,700 | 1,711 |
| 2006-06-02 | 1,661 | 1,713 | 1,656 | 1,713 | 463,700 | 1,713 |
| 2006-06-01 | 1,749 | 1,750 | 1,654 | 1,682 | 491,800 | 1,682 |
| 2006-05-31 | 1,767 | 1,786 | 1,705 | 1,719 | 517,200 | 1,719 |
| 2006-05-30 | 1,742 | 1,780 | 1,735 | 1,766 | 198,300 | 1,766 |
| 2006-05-29 | 1,755 | 1,795 | 1,733 | 1,742 | 175,900 | 1,742 |
| 2006-05-26 | 1,721 | 1,760 | 1,715 | 1,732 | 438,400 | 1,732 |
| 2006-05-25 | 1,769 | 1,785 | 1,712 | 1,727 | 479,700 | 1,727 |
| 2006-05-24 | 1,788 | 1,802 | 1,738 | 1,778 | 689,900 | 1,778 |
| 2006-05-23 | 1,781 | 1,809 | 1,781 | 1,796 | 213,400 | 1,796 |
| 2006-05-22 | 1,820 | 1,849 | 1,811 | 1,811 | 398,000 | 1,811 |
| 2006-05-19 | 1,821 | 1,861 | 1,800 | 1,839 | 252,100 | 1,839 |
| 2006-05-18 | 1,807 | 1,863 | 1,807 | 1,846 | 240,400 | 1,846 |
| 2006-05-17 | 1,948 | 1,948 | 1,845 | 1,897 | 575,700 | 1,897 |
| 2006-05-16 | 1,900 | 1,933 | 1,867 | 1,888 | 591,200 | 1,888 |
| 2006-05-15 | 1,844 | 1,940 | 1,832 | 1,926 | 605,100 | 1,926 |
| 2006-05-12 | 1,849 | 1,849 | 1,766 | 1,839 | 267,300 | 1,839 |
| 2006-05-11 | 1,865 | 1,891 | 1,842 | 1,856 | 334,100 | 1,856 |
| 2006-05-10 | 1,930 | 1,932 | 1,858 | 1,869 | 466,100 | 1,869 |
| 2006-05-09 | 1,960 | 1,974 | 1,932 | 1,951 | 405,300 | 1,951 |
| 2006-05-08 | 2,010 | 2,015 | 1,954 | 1,977 | 372,700 | 1,977 |
| 2006-05-02 | 1,985 | 2,020 | 1,973 | 1,999 | 258,300 | 1,999 |
| 2006-05-01 | 2,010 | 2,030 | 1,981 | 2,005 | 300,900 | 2,005 |
| 2006-04-28 | 2,030 | 2,055 | 1,970 | 2,050 | 408,200 | 2,050 |
| 2006-04-27 | 2,070 | 2,075 | 2,040 | 2,045 | 182,900 | 2,045 |
| 2006-04-26 | 2,070 | 2,090 | 2,060 | 2,080 | 209,200 | 2,080 |
| 2006-04-25 | 2,085 | 2,100 | 2,055 | 2,080 | 226,700 | 2,080 |
| 2006-04-24 | 2,060 | 2,110 | 2,060 | 2,085 | 320,000 | 2,085 |
| 2006-04-21 | 2,120 | 2,135 | 2,090 | 2,135 | 248,200 | 2,135 |
| 2006-04-20 | 2,100 | 2,165 | 2,090 | 2,150 | 428,000 | 2,150 |
| 2006-04-19 | 2,095 | 2,115 | 2,065 | 2,085 | 286,000 | 2,085 |
| 2006-04-18 | 2,090 | 2,135 | 2,035 | 2,130 | 420,000 | 2,130 |
| 2006-04-17 | 2,150 | 2,160 | 2,125 | 2,130 | 365,000 | 2,130 |
| 2006-04-14 | 2,060 | 2,170 | 2,035 | 2,150 | 476,200 | 2,150 |
| 2006-04-13 | 2,055 | 2,065 | 2,030 | 2,030 | 312,200 | 2,030 |
| 2006-04-12 | 2,060 | 2,090 | 2,030 | 2,065 | 366,900 | 2,065 |
| 2006-04-11 | 2,130 | 2,130 | 2,070 | 2,095 | 304,100 | 2,095 |
| 2006-04-10 | 2,130 | 2,140 | 2,105 | 2,135 | 364,300 | 2,135 |
| 2006-04-07 | 2,165 | 2,165 | 2,095 | 2,130 | 511,100 | 2,130 |
| 2006-04-06 | 2,135 | 2,180 | 2,135 | 2,165 | 415,900 | 2,165 |
| 2006-04-05 | 2,100 | 2,130 | 2,085 | 2,115 | 277,900 | 2,115 |
| 2006-04-04 | 2,165 | 2,180 | 2,075 | 2,080 | 746,500 | 2,080 |
| 2006-04-03 | 2,170 | 2,200 | 2,110 | 2,160 | 770,500 | 2,160 |
| 2006-03-31 | 2,160 | 2,210 | 2,130 | 2,180 | 187,700 | 2,180 |
| 2006-03-30 | 2,080 | 2,155 | 2,070 | 2,145 | 230,400 | 2,145 |
| 2006-03-29 | 2,045 | 2,070 | 2,030 | 2,055 | 157,800 | 2,055 |
| 2006-03-28 | 2,025 | 2,080 | 2,015 | 2,055 | 260,700 | 2,055 |
| 2006-03-27 | 2,060 | 2,070 | 2,020 | 2,045 | 130,500 | 2,045 |
| 2006-03-24 | 2,065 | 2,075 | 2,015 | 2,050 | 172,300 | 2,050 |
| 2006-03-23 | 2,120 | 2,120 | 2,065 | 2,080 | 149,800 | 2,080 |
| 2006-03-22 | 2,140 | 2,145 | 2,070 | 2,095 | 107,100 | 2,095 |
| 2006-03-20 | 2,085 | 2,115 | 2,070 | 2,100 | 125,200 | 2,100 |
| 2006-03-17 | 2,080 | 2,110 | 2,055 | 2,105 | 123,200 | 2,105 |
| 2006-03-16 | 2,130 | 2,145 | 2,060 | 2,075 | 148,700 | 2,075 |
| 2006-03-15 | 2,160 | 2,185 | 2,115 | 2,120 | 161,600 | 2,120 |
| 2006-03-14 | 2,195 | 2,200 | 2,145 | 2,165 | 109,900 | 2,165 |
| 2006-03-13 | 2,220 | 2,235 | 2,175 | 2,190 | 98,400 | 2,190 |
| 2006-03-10 | 2,160 | 2,210 | 2,125 | 2,160 | 193,400 | 2,160 |
| 2006-03-09 | 2,120 | 2,200 | 2,095 | 2,195 | 232,800 | 2,195 |
| 2006-03-08 | 2,105 | 2,175 | 2,090 | 2,155 | 266,400 | 2,155 |
| 2006-03-07 | 2,165 | 2,195 | 2,130 | 2,145 | 220,400 | 2,145 |
| 2006-03-06 | 2,100 | 2,210 | 2,025 | 2,200 | 348,800 | 2,200 |
| 2006-03-03 | 2,100 | 2,120 | 2,055 | 2,065 | 214,500 | 2,065 |
| 2006-03-02 | 2,110 | 2,160 | 2,090 | 2,110 | 145,600 | 2,110 |
| 2006-03-01 | 2,140 | 2,145 | 2,075 | 2,110 | 148,200 | 2,110 |
| 2006-02-28 | 2,185 | 2,215 | 2,090 | 2,130 | 234,800 | 2,130 |
| 2006-02-27 | 2,180 | 2,215 | 2,150 | 2,180 | 139,300 | 2,180 |
| 2006-02-24 | 2,225 | 2,230 | 2,175 | 2,195 | 104,300 | 2,195 |
| 2006-02-23 | 2,210 | 2,240 | 2,105 | 2,155 | 217,300 | 2,155 |
| 2006-02-22 | 2,200 | 2,230 | 2,105 | 2,175 | 277,800 | 2,175 |
| 2006-02-21 | 2,105 | 2,200 | 2,025 | 2,200 | 242,800 | 2,200 |
| 2006-02-20 | 2,040 | 2,185 | 1,985 | 2,115 | 302,700 | 2,115 |
| 2006-02-17 | 2,175 | 2,210 | 2,025 | 2,045 | 234,100 | 2,045 |
| 2006-02-16 | 2,075 | 2,200 | 2,075 | 2,160 | 237,900 | 2,160 |
| 2006-02-15 | 2,105 | 2,170 | 2,085 | 2,115 | 372,000 | 2,115 |
| 2006-02-14 | 2,020 | 2,090 | 1,954 | 2,080 | 331,500 | 2,080 |
| 2006-02-13 | 2,180 | 2,185 | 2,035 | 2,035 | 336,000 | 2,035 |
| 2006-02-10 | 2,300 | 2,300 | 2,160 | 2,200 | 301,200 | 2,200 |
| 2006-02-09 | 2,275 | 2,315 | 2,275 | 2,300 | 295,200 | 2,300 |
| 2006-02-08 | 2,330 | 2,330 | 2,255 | 2,255 | 281,300 | 2,255 |
| 2006-02-07 | 2,300 | 2,320 | 2,280 | 2,305 | 245,400 | 2,305 |
| 2006-02-06 | 2,320 | 2,335 | 2,270 | 2,325 | 420,100 | 2,325 |
| 2006-02-03 | 2,350 | 2,365 | 2,305 | 2,335 | 277,200 | 2,335 |
| 2006-02-02 | 2,395 | 2,425 | 2,335 | 2,345 | 424,700 | 2,345 |
| 2006-02-01 | 2,420 | 2,460 | 2,325 | 2,355 | 818,700 | 2,355 |
| 2006-01-31 | 2,400 | 2,530 | 2,400 | 2,500 | 456,800 | 2,500 |
| 2006-01-30 | 2,390 | 2,430 | 2,390 | 2,400 | 455,400 | 2,400 |
| 2006-01-27 | 2,360 | 2,385 | 2,310 | 2,355 | 373,100 | 2,355 |
| 2006-01-26 | 2,305 | 2,325 | 2,235 | 2,240 | 596,400 | 2,240 |
| 2006-01-25 | 2,410 | 2,420 | 2,300 | 2,335 | 484,600 | 2,335 |
| 2006-01-24 | 2,400 | 2,475 | 2,365 | 2,450 | 397,000 | 2,450 |
| 2006-01-23 | 2,450 | 2,490 | 2,405 | 2,410 | 198,100 | 2,410 |
| 2006-01-20 | 2,590 | 2,645 | 2,490 | 2,550 | 164,200 | 2,550 |
| 2006-01-19 | 2,460 | 2,600 | 2,460 | 2,585 | 197,900 | 2,585 |
| 2006-01-18 | 2,555 | 2,560 | 2,365 | 2,530 | 331,100 | 2,530 |
| 2006-01-17 | 2,565 | 2,665 | 2,540 | 2,605 | 219,200 | 2,605 |
| 2006-01-16 | 2,630 | 2,670 | 2,590 | 2,645 | 110,900 | 2,645 |
| 2006-01-13 | 2,650 | 2,665 | 2,610 | 2,640 | 152,200 | 2,640 |
| 2006-01-12 | 2,645 | 2,685 | 2,635 | 2,685 | 206,800 | 2,685 |
| 2006-01-11 | 2,630 | 2,680 | 2,610 | 2,660 | 204,700 | 2,660 |
| 2006-01-10 | 2,720 | 2,740 | 2,630 | 2,670 | 287,900 | 2,670 |
| 2006-01-06 | 2,790 | 2,795 | 2,705 | 2,710 | 175,800 | 2,710 |
| 2006-01-05 | 2,705 | 2,780 | 2,660 | 2,760 | 298,100 | 2,760 |
| 2006-01-04 | 2,695 | 2,725 | 2,615 | 2,665 | 140,100 | 2,665 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
