6966 (株)三井ハイテック 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 | 1,494 | 1,509 | 1,483 | 1,483 | 40,800 | 1,483 |
| 2006-12-28 | 1,507 | 1,517 | 1,493 | 1,505 | 74,900 | 1,505 |
| 2006-12-27 | 1,505 | 1,529 | 1,490 | 1,510 | 194,000 | 1,510 |
| 2006-12-26 | 1,479 | 1,485 | 1,467 | 1,476 | 28,500 | 1,476 |
| 2006-12-25 | 1,483 | 1,495 | 1,462 | 1,467 | 81,500 | 1,467 |
| 2006-12-22 | 1,498 | 1,509 | 1,480 | 1,485 | 121,800 | 1,485 |
| 2006-12-21 | 1,479 | 1,504 | 1,477 | 1,495 | 266,200 | 1,495 |
| 2006-12-20 | 1,474 | 1,487 | 1,467 | 1,473 | 94,700 | 1,473 |
| 2006-12-19 | 1,465 | 1,499 | 1,461 | 1,473 | 149,500 | 1,473 |
| 2006-12-18 | 1,490 | 1,490 | 1,473 | 1,482 | 108,800 | 1,482 |
| 2006-12-15 | 1,476 | 1,496 | 1,474 | 1,475 | 169,300 | 1,475 |
| 2006-12-14 | 1,439 | 1,478 | 1,439 | 1,472 | 309,900 | 1,472 |
| 2006-12-13 | 1,444 | 1,444 | 1,425 | 1,435 | 201,600 | 1,435 |
| 2006-12-12 | 1,470 | 1,476 | 1,437 | 1,444 | 332,600 | 1,444 |
| 2006-12-11 | 1,467 | 1,472 | 1,450 | 1,467 | 319,500 | 1,467 |
| 2006-12-08 | 1,420 | 1,440 | 1,404 | 1,407 | 145,000 | 1,407 |
| 2006-12-07 | 1,402 | 1,421 | 1,402 | 1,421 | 81,200 | 1,421 |
| 2006-12-06 | 1,395 | 1,427 | 1,388 | 1,413 | 103,100 | 1,413 |
| 2006-12-05 | 1,415 | 1,430 | 1,396 | 1,405 | 136,700 | 1,405 |
| 2006-12-04 | 1,430 | 1,430 | 1,414 | 1,426 | 79,400 | 1,426 |
| 2006-12-01 | 1,444 | 1,444 | 1,425 | 1,433 | 45,600 | 1,433 |
| 2006-11-30 | 1,449 | 1,450 | 1,431 | 1,444 | 52,800 | 1,444 |
| 2006-11-29 | 1,435 | 1,455 | 1,420 | 1,449 | 64,500 | 1,449 |
| 2006-11-28 | 1,403 | 1,421 | 1,388 | 1,421 | 57,400 | 1,421 |
| 2006-11-27 | 1,416 | 1,440 | 1,400 | 1,440 | 78,500 | 1,440 |
| 2006-11-24 | 1,400 | 1,407 | 1,386 | 1,396 | 55,400 | 1,396 |
| 2006-11-22 | 1,407 | 1,440 | 1,393 | 1,438 | 160,500 | 1,438 |
| 2006-11-21 | 1,387 | 1,400 | 1,369 | 1,380 | 77,900 | 1,380 |
| 2006-11-20 | 1,400 | 1,403 | 1,365 | 1,365 | 86,700 | 1,365 |
| 2006-11-17 | 1,415 | 1,420 | 1,391 | 1,391 | 74,700 | 1,391 |
| 2006-11-16 | 1,440 | 1,441 | 1,405 | 1,405 | 59,700 | 1,405 |
| 2006-11-15 | 1,435 | 1,453 | 1,426 | 1,439 | 90,800 | 1,439 |
| 2006-11-14 | 1,394 | 1,427 | 1,374 | 1,421 | 88,300 | 1,421 |
| 2006-11-13 | 1,363 | 1,383 | 1,361 | 1,368 | 85,900 | 1,368 |
| 2006-11-10 | 1,378 | 1,393 | 1,361 | 1,363 | 125,400 | 1,363 |
| 2006-11-09 | 1,375 | 1,397 | 1,370 | 1,378 | 69,900 | 1,378 |
| 2006-11-08 | 1,402 | 1,422 | 1,377 | 1,383 | 117,400 | 1,383 |
| 2006-11-07 | 1,402 | 1,429 | 1,396 | 1,422 | 108,200 | 1,422 |
| 2006-11-06 | 1,396 | 1,413 | 1,387 | 1,402 | 79,600 | 1,402 |
| 2006-11-02 | 1,420 | 1,421 | 1,401 | 1,417 | 61,200 | 1,417 |
| 2006-11-01 | 1,388 | 1,428 | 1,388 | 1,421 | 55,800 | 1,421 |
| 2006-10-31 | 1,416 | 1,416 | 1,400 | 1,410 | 46,600 | 1,410 |
| 2006-10-30 | 1,377 | 1,432 | 1,377 | 1,416 | 130,700 | 1,416 |
| 2006-10-27 | 1,455 | 1,465 | 1,432 | 1,437 | 81,600 | 1,437 |
| 2006-10-26 | 1,458 | 1,470 | 1,452 | 1,459 | 50,700 | 1,459 |
| 2006-10-25 | 1,480 | 1,483 | 1,463 | 1,466 | 77,400 | 1,466 |
| 2006-10-24 | 1,480 | 1,486 | 1,474 | 1,477 | 95,400 | 1,477 |
| 2006-10-23 | 1,463 | 1,479 | 1,455 | 1,474 | 78,000 | 1,474 |
| 2006-10-20 | 1,456 | 1,469 | 1,441 | 1,462 | 70,000 | 1,462 |
| 2006-10-19 | 1,467 | 1,467 | 1,437 | 1,440 | 65,700 | 1,440 |
| 2006-10-18 | 1,468 | 1,468 | 1,440 | 1,465 | 54,700 | 1,465 |
| 2006-10-17 | 1,469 | 1,475 | 1,464 | 1,472 | 130,100 | 1,472 |
| 2006-10-16 | 1,445 | 1,465 | 1,440 | 1,463 | 106,700 | 1,463 |
| 2006-10-13 | 1,430 | 1,440 | 1,420 | 1,437 | 90,400 | 1,437 |
| 2006-10-12 | 1,399 | 1,427 | 1,399 | 1,411 | 94,000 | 1,411 |
| 2006-10-11 | 1,420 | 1,439 | 1,393 | 1,393 | 121,100 | 1,393 |
| 2006-10-10 | 1,440 | 1,468 | 1,406 | 1,420 | 222,400 | 1,420 |
| 2006-10-06 | 1,445 | 1,449 | 1,435 | 1,447 | 112,500 | 1,447 |
| 2006-10-05 | 1,424 | 1,447 | 1,420 | 1,445 | 138,700 | 1,445 |
| 2006-10-04 | 1,430 | 1,446 | 1,390 | 1,390 | 149,600 | 1,390 |
| 2006-10-03 | 1,420 | 1,424 | 1,404 | 1,417 | 74,000 | 1,417 |
| 2006-10-02 | 1,425 | 1,443 | 1,416 | 1,424 | 148,200 | 1,424 |
| 2006-09-29 | 1,441 | 1,445 | 1,405 | 1,430 | 230,000 | 1,430 |
| 2006-09-28 | 1,393 | 1,415 | 1,382 | 1,412 | 191,500 | 1,412 |
| 2006-09-27 | 1,360 | 1,383 | 1,357 | 1,373 | 131,000 | 1,373 |
| 2006-09-26 | 1,348 | 1,363 | 1,332 | 1,340 | 76,400 | 1,340 |
| 2006-09-25 | 1,330 | 1,349 | 1,295 | 1,322 | 110,700 | 1,322 |
| 2006-09-22 | 1,310 | 1,339 | 1,310 | 1,325 | 83,900 | 1,325 |
| 2006-09-21 | 1,333 | 1,340 | 1,313 | 1,326 | 61,400 | 1,326 |
| 2006-09-20 | 1,370 | 1,370 | 1,327 | 1,331 | 110,900 | 1,331 |
| 2006-09-19 | 1,385 | 1,394 | 1,362 | 1,373 | 68,500 | 1,373 |
| 2006-09-15 | 1,344 | 1,356 | 1,343 | 1,350 | 131,200 | 1,350 |
| 2006-09-14 | 1,360 | 1,375 | 1,343 | 1,351 | 119,500 | 1,351 |
| 2006-09-13 | 1,373 | 1,390 | 1,370 | 1,372 | 85,200 | 1,372 |
| 2006-09-12 | 1,376 | 1,385 | 1,346 | 1,353 | 169,100 | 1,353 |
| 2006-09-11 | 1,428 | 1,428 | 1,361 | 1,367 | 245,900 | 1,367 |
| 2006-09-08 | 1,410 | 1,429 | 1,405 | 1,424 | 398,500 | 1,424 |
| 2006-09-07 | 1,438 | 1,460 | 1,387 | 1,400 | 778,100 | 1,400 |
| 2006-09-06 | 1,331 | 1,340 | 1,322 | 1,331 | 39,900 | 1,331 |
| 2006-09-05 | 1,335 | 1,344 | 1,330 | 1,335 | 60,900 | 1,335 |
| 2006-09-04 | 1,342 | 1,348 | 1,331 | 1,342 | 53,100 | 1,342 |
| 2006-09-01 | 1,336 | 1,341 | 1,327 | 1,337 | 44,200 | 1,337 |
| 2006-08-31 | 1,292 | 1,340 | 1,292 | 1,331 | 61,800 | 1,331 |
| 2006-08-30 | 1,310 | 1,310 | 1,290 | 1,299 | 34,500 | 1,299 |
| 2006-08-29 | 1,300 | 1,308 | 1,282 | 1,299 | 64,000 | 1,299 |
| 2006-08-28 | 1,303 | 1,307 | 1,276 | 1,281 | 60,500 | 1,281 |
| 2006-08-25 | 1,311 | 1,321 | 1,300 | 1,302 | 46,300 | 1,302 |
| 2006-08-24 | 1,318 | 1,324 | 1,292 | 1,321 | 81,700 | 1,321 |
| 2006-08-23 | 1,330 | 1,335 | 1,301 | 1,311 | 84,400 | 1,311 |
| 2006-08-22 | 1,325 | 1,337 | 1,310 | 1,321 | 89,800 | 1,321 |
| 2006-08-21 | 1,310 | 1,318 | 1,303 | 1,314 | 91,800 | 1,314 |
| 2006-08-18 | 1,305 | 1,308 | 1,282 | 1,303 | 55,800 | 1,303 |
| 2006-08-17 | 1,280 | 1,310 | 1,280 | 1,301 | 108,800 | 1,301 |
| 2006-08-16 | 1,266 | 1,279 | 1,266 | 1,275 | 54,500 | 1,275 |
| 2006-08-15 | 1,230 | 1,271 | 1,230 | 1,264 | 60,400 | 1,264 |
| 2006-08-14 | 1,240 | 1,240 | 1,226 | 1,231 | 58,000 | 1,231 |
| 2006-08-11 | 1,235 | 1,249 | 1,225 | 1,230 | 58,100 | 1,230 |
| 2006-08-10 | 1,240 | 1,249 | 1,235 | 1,241 | 43,300 | 1,241 |
| 2006-08-09 | 1,227 | 1,237 | 1,205 | 1,237 | 57,200 | 1,237 |
| 2006-08-08 | 1,215 | 1,230 | 1,205 | 1,220 | 52,500 | 1,220 |
| 2006-08-07 | 1,250 | 1,255 | 1,215 | 1,215 | 44,800 | 1,215 |
| 2006-08-04 | 1,260 | 1,260 | 1,233 | 1,244 | 25,300 | 1,244 |
| 2006-08-03 | 1,269 | 1,269 | 1,252 | 1,254 | 39,400 | 1,254 |
| 2006-08-02 | 1,255 | 1,277 | 1,253 | 1,276 | 47,400 | 1,276 |
| 2006-08-01 | 1,225 | 1,284 | 1,225 | 1,280 | 86,600 | 1,280 |
| 2006-07-31 | 1,250 | 1,264 | 1,250 | 1,260 | 53,300 | 1,260 |
| 2006-07-28 | 1,203 | 1,244 | 1,203 | 1,243 | 69,500 | 1,243 |
| 2006-07-27 | 1,215 | 1,230 | 1,197 | 1,230 | 50,900 | 1,230 |
| 2006-07-26 | 1,225 | 1,232 | 1,213 | 1,215 | 45,900 | 1,215 |
| 2006-07-25 | 1,214 | 1,235 | 1,210 | 1,217 | 71,500 | 1,217 |
| 2006-07-24 | 1,212 | 1,220 | 1,189 | 1,209 | 109,600 | 1,209 |
| 2006-07-21 | 1,233 | 1,235 | 1,226 | 1,230 | 68,900 | 1,230 |
| 2006-07-20 | 1,238 | 1,254 | 1,233 | 1,252 | 70,300 | 1,252 |
| 2006-07-19 | 1,220 | 1,234 | 1,210 | 1,229 | 160,100 | 1,229 |
| 2006-07-18 | 1,234 | 1,239 | 1,219 | 1,223 | 84,000 | 1,223 |
| 2006-07-14 | 1,252 | 1,252 | 1,230 | 1,234 | 54,400 | 1,234 |
| 2006-07-13 | 1,288 | 1,288 | 1,255 | 1,260 | 63,700 | 1,260 |
| 2006-07-12 | 1,285 | 1,295 | 1,276 | 1,294 | 130,800 | 1,294 |
| 2006-07-11 | 1,272 | 1,278 | 1,262 | 1,272 | 109,400 | 1,272 |
| 2006-07-10 | 1,254 | 1,264 | 1,232 | 1,263 | 92,200 | 1,263 |
| 2006-07-07 | 1,245 | 1,258 | 1,240 | 1,256 | 60,200 | 1,256 |
| 2006-07-06 | 1,255 | 1,255 | 1,237 | 1,238 | 51,400 | 1,238 |
| 2006-07-05 | 1,257 | 1,257 | 1,245 | 1,250 | 53,500 | 1,250 |
| 2006-07-04 | 1,260 | 1,260 | 1,250 | 1,250 | 146,900 | 1,250 |
| 2006-07-03 | 1,259 | 1,261 | 1,246 | 1,248 | 95,600 | 1,248 |
| 2006-06-30 | 1,260 | 1,266 | 1,251 | 1,255 | 78,500 | 1,255 |
| 2006-06-29 | 1,242 | 1,261 | 1,237 | 1,239 | 105,300 | 1,239 |
| 2006-06-28 | 1,245 | 1,245 | 1,232 | 1,235 | 43,500 | 1,235 |
| 2006-06-27 | 1,262 | 1,265 | 1,245 | 1,253 | 48,400 | 1,253 |
| 2006-06-26 | 1,248 | 1,269 | 1,245 | 1,258 | 60,100 | 1,258 |
| 2006-06-23 | 1,265 | 1,273 | 1,240 | 1,245 | 88,700 | 1,245 |
| 2006-06-22 | 1,262 | 1,286 | 1,252 | 1,272 | 79,900 | 1,272 |
| 2006-06-21 | 1,280 | 1,295 | 1,242 | 1,258 | 89,200 | 1,258 |
| 2006-06-20 | 1,320 | 1,320 | 1,272 | 1,279 | 100,200 | 1,279 |
| 2006-06-19 | 1,347 | 1,347 | 1,319 | 1,320 | 151,500 | 1,320 |
| 2006-06-16 | 1,330 | 1,345 | 1,306 | 1,307 | 83,900 | 1,307 |
| 2006-06-15 | 1,308 | 1,320 | 1,285 | 1,290 | 114,200 | 1,290 |
| 2006-06-14 | 1,280 | 1,326 | 1,276 | 1,290 | 106,400 | 1,290 |
| 2006-06-13 | 1,280 | 1,310 | 1,278 | 1,288 | 167,100 | 1,288 |
| 2006-06-12 | 1,284 | 1,350 | 1,278 | 1,317 | 309,300 | 1,317 |
| 2006-06-09 | 1,220 | 1,230 | 1,210 | 1,224 | 121,100 | 1,224 |
| 2006-06-08 | 1,210 | 1,235 | 1,210 | 1,210 | 147,500 | 1,210 |
| 2006-06-07 | 1,223 | 1,237 | 1,210 | 1,211 | 77,500 | 1,211 |
| 2006-06-06 | 1,210 | 1,274 | 1,210 | 1,225 | 105,300 | 1,225 |
| 2006-06-05 | 1,270 | 1,289 | 1,230 | 1,249 | 100,800 | 1,249 |
| 2006-06-02 | 1,267 | 1,289 | 1,260 | 1,266 | 117,600 | 1,266 |
| 2006-06-01 | 1,276 | 1,301 | 1,267 | 1,272 | 80,900 | 1,272 |
| 2006-05-31 | 1,271 | 1,286 | 1,266 | 1,267 | 106,700 | 1,267 |
| 2006-05-30 | 1,295 | 1,310 | 1,283 | 1,291 | 83,500 | 1,291 |
| 2006-05-29 | 1,347 | 1,352 | 1,295 | 1,301 | 118,500 | 1,301 |
| 2006-05-26 | 1,330 | 1,338 | 1,315 | 1,335 | 53,600 | 1,335 |
| 2006-05-25 | 1,338 | 1,338 | 1,296 | 1,304 | 83,700 | 1,304 |
| 2006-05-24 | 1,302 | 1,334 | 1,301 | 1,324 | 65,800 | 1,324 |
| 2006-05-23 | 1,345 | 1,370 | 1,302 | 1,317 | 72,100 | 1,317 |
| 2006-05-22 | 1,359 | 1,380 | 1,345 | 1,345 | 94,600 | 1,345 |
| 2006-05-19 | 1,330 | 1,338 | 1,320 | 1,338 | 68,300 | 1,338 |
| 2006-05-18 | 1,335 | 1,353 | 1,330 | 1,344 | 50,600 | 1,344 |
| 2006-05-17 | 1,340 | 1,357 | 1,330 | 1,354 | 111,600 | 1,354 |
| 2006-05-16 | 1,365 | 1,381 | 1,357 | 1,357 | 78,900 | 1,357 |
| 2006-05-15 | 1,350 | 1,363 | 1,349 | 1,361 | 52,700 | 1,361 |
| 2006-05-12 | 1,360 | 1,369 | 1,331 | 1,355 | 99,400 | 1,355 |
| 2006-05-11 | 1,407 | 1,411 | 1,365 | 1,369 | 123,800 | 1,369 |
| 2006-05-10 | 1,408 | 1,428 | 1,400 | 1,401 | 132,300 | 1,401 |
| 2006-05-09 | 1,425 | 1,440 | 1,407 | 1,407 | 100,100 | 1,407 |
| 2006-05-08 | 1,448 | 1,449 | 1,412 | 1,425 | 77,300 | 1,425 |
| 2006-05-02 | 1,421 | 1,454 | 1,421 | 1,428 | 75,000 | 1,428 |
| 2006-05-01 | 1,430 | 1,457 | 1,415 | 1,423 | 95,900 | 1,423 |
| 2006-04-28 | 1,440 | 1,454 | 1,425 | 1,436 | 90,900 | 1,436 |
| 2006-04-27 | 1,468 | 1,479 | 1,450 | 1,455 | 56,200 | 1,455 |
| 2006-04-26 | 1,441 | 1,468 | 1,436 | 1,455 | 61,700 | 1,455 |
| 2006-04-25 | 1,450 | 1,475 | 1,438 | 1,449 | 82,400 | 1,449 |
| 2006-04-24 | 1,486 | 1,497 | 1,455 | 1,458 | 76,100 | 1,458 |
| 2006-04-21 | 1,482 | 1,514 | 1,476 | 1,498 | 43,700 | 1,498 |
| 2006-04-20 | 1,490 | 1,503 | 1,480 | 1,486 | 35,500 | 1,486 |
| 2006-04-19 | 1,515 | 1,529 | 1,493 | 1,493 | 48,700 | 1,493 |
| 2006-04-18 | 1,483 | 1,521 | 1,476 | 1,515 | 144,600 | 1,515 |
| 2006-04-17 | 1,495 | 1,520 | 1,482 | 1,482 | 91,200 | 1,482 |
| 2006-04-14 | 1,530 | 1,530 | 1,492 | 1,492 | 98,500 | 1,492 |
| 2006-04-13 | 1,490 | 1,516 | 1,490 | 1,501 | 64,300 | 1,501 |
| 2006-04-12 | 1,495 | 1,509 | 1,490 | 1,490 | 86,400 | 1,490 |
| 2006-04-11 | 1,526 | 1,534 | 1,496 | 1,519 | 78,800 | 1,519 |
| 2006-04-10 | 1,530 | 1,548 | 1,527 | 1,538 | 34,100 | 1,538 |
| 2006-04-07 | 1,535 | 1,555 | 1,522 | 1,550 | 105,100 | 1,550 |
| 2006-04-06 | 1,529 | 1,564 | 1,529 | 1,550 | 65,700 | 1,550 |
| 2006-04-05 | 1,564 | 1,565 | 1,527 | 1,531 | 93,300 | 1,531 |
| 2006-04-04 | 1,565 | 1,570 | 1,541 | 1,567 | 98,000 | 1,567 |
| 2006-04-03 | 1,591 | 1,599 | 1,530 | 1,570 | 249,900 | 1,570 |
| 2006-03-31 | 1,540 | 1,549 | 1,530 | 1,530 | 96,500 | 1,530 |
| 2006-03-30 | 1,500 | 1,539 | 1,492 | 1,524 | 141,000 | 1,524 |
| 2006-03-29 | 1,450 | 1,498 | 1,448 | 1,489 | 138,800 | 1,489 |
| 2006-03-28 | 1,487 | 1,487 | 1,442 | 1,447 | 63,500 | 1,447 |
| 2006-03-27 | 1,429 | 1,451 | 1,428 | 1,441 | 40,600 | 1,441 |
| 2006-03-24 | 1,420 | 1,440 | 1,414 | 1,418 | 47,900 | 1,418 |
| 2006-03-23 | 1,438 | 1,440 | 1,428 | 1,428 | 47,300 | 1,428 |
| 2006-03-22 | 1,422 | 1,438 | 1,416 | 1,423 | 35,500 | 1,423 |
| 2006-03-20 | 1,429 | 1,429 | 1,410 | 1,420 | 49,200 | 1,420 |
| 2006-03-17 | 1,408 | 1,418 | 1,400 | 1,415 | 73,700 | 1,415 |
| 2006-03-16 | 1,431 | 1,431 | 1,406 | 1,406 | 57,000 | 1,406 |
| 2006-03-15 | 1,442 | 1,455 | 1,412 | 1,430 | 79,200 | 1,430 |
| 2006-03-14 | 1,455 | 1,467 | 1,426 | 1,435 | 52,100 | 1,435 |
| 2006-03-13 | 1,446 | 1,470 | 1,446 | 1,466 | 39,500 | 1,466 |
| 2006-03-10 | 1,433 | 1,454 | 1,426 | 1,426 | 68,100 | 1,426 |
| 2006-03-09 | 1,406 | 1,450 | 1,406 | 1,433 | 73,700 | 1,433 |
| 2006-03-08 | 1,447 | 1,448 | 1,401 | 1,410 | 87,000 | 1,410 |
| 2006-03-07 | 1,476 | 1,479 | 1,447 | 1,456 | 44,500 | 1,456 |
| 2006-03-06 | 1,450 | 1,480 | 1,418 | 1,476 | 76,100 | 1,476 |
| 2006-03-03 | 1,472 | 1,472 | 1,450 | 1,453 | 67,600 | 1,453 |
| 2006-03-02 | 1,492 | 1,515 | 1,472 | 1,472 | 104,700 | 1,472 |
| 2006-03-01 | 1,500 | 1,508 | 1,485 | 1,485 | 58,500 | 1,485 |
| 2006-02-28 | 1,510 | 1,534 | 1,500 | 1,512 | 76,500 | 1,512 |
| 2006-02-27 | 1,512 | 1,563 | 1,509 | 1,509 | 112,300 | 1,509 |
| 2006-02-24 | 1,530 | 1,534 | 1,502 | 1,523 | 82,500 | 1,523 |
| 2006-02-23 | 1,500 | 1,530 | 1,495 | 1,507 | 62,700 | 1,507 |
| 2006-02-22 | 1,517 | 1,528 | 1,488 | 1,501 | 59,000 | 1,501 |
| 2006-02-21 | 1,485 | 1,500 | 1,463 | 1,488 | 84,800 | 1,488 |
| 2006-02-20 | 1,480 | 1,521 | 1,480 | 1,487 | 97,900 | 1,487 |
| 2006-02-17 | 1,549 | 1,562 | 1,509 | 1,516 | 71,100 | 1,516 |
| 2006-02-16 | 1,536 | 1,560 | 1,530 | 1,547 | 64,300 | 1,547 |
| 2006-02-15 | 1,558 | 1,559 | 1,515 | 1,535 | 71,200 | 1,535 |
| 2006-02-14 | 1,490 | 1,540 | 1,468 | 1,529 | 82,000 | 1,529 |
| 2006-02-13 | 1,559 | 1,559 | 1,490 | 1,496 | 93,200 | 1,496 |
| 2006-02-10 | 1,599 | 1,600 | 1,547 | 1,560 | 59,400 | 1,560 |
| 2006-02-09 | 1,600 | 1,610 | 1,576 | 1,596 | 55,900 | 1,596 |
| 2006-02-08 | 1,612 | 1,617 | 1,570 | 1,570 | 85,600 | 1,570 |
| 2006-02-07 | 1,611 | 1,630 | 1,606 | 1,614 | 116,700 | 1,614 |
| 2006-02-06 | 1,620 | 1,626 | 1,600 | 1,614 | 73,500 | 1,614 |
| 2006-02-03 | 1,620 | 1,625 | 1,601 | 1,624 | 64,700 | 1,624 |
| 2006-02-02 | 1,590 | 1,629 | 1,589 | 1,621 | 167,300 | 1,621 |
| 2006-02-01 | 1,577 | 1,600 | 1,574 | 1,589 | 104,000 | 1,589 |
| 2006-01-31 | 1,590 | 1,593 | 1,563 | 1,577 | 110,900 | 1,577 |
| 2006-01-30 | 1,602 | 1,602 | 1,563 | 1,570 | 178,400 | 1,570 |
| 2006-01-27 | 1,535 | 1,573 | 1,531 | 1,567 | 174,600 | 1,567 |
| 2006-01-26 | 1,490 | 1,510 | 1,490 | 1,507 | 144,600 | 1,507 |
| 2006-01-25 | 1,515 | 1,515 | 1,480 | 1,480 | 152,500 | 1,480 |
| 2006-01-24 | 1,486 | 1,516 | 1,462 | 1,462 | 140,200 | 1,462 |
| 2006-01-23 | 1,482 | 1,516 | 1,480 | 1,486 | 75,800 | 1,486 |
| 2006-01-20 | 1,530 | 1,548 | 1,470 | 1,504 | 71,500 | 1,504 |
| 2006-01-19 | 1,470 | 1,549 | 1,470 | 1,532 | 51,000 | 1,532 |
| 2006-01-18 | 1,504 | 1,534 | 1,480 | 1,489 | 87,200 | 1,489 |
| 2006-01-17 | 1,555 | 1,567 | 1,500 | 1,500 | 96,100 | 1,500 |
| 2006-01-16 | 1,580 | 1,600 | 1,545 | 1,570 | 82,600 | 1,570 |
| 2006-01-13 | 1,600 | 1,604 | 1,571 | 1,580 | 112,900 | 1,580 |
| 2006-01-12 | 1,630 | 1,630 | 1,592 | 1,612 | 144,600 | 1,612 |
| 2006-01-11 | 1,648 | 1,648 | 1,592 | 1,600 | 140,600 | 1,600 |
| 2006-01-10 | 1,609 | 1,670 | 1,606 | 1,662 | 273,500 | 1,662 |
| 2006-01-06 | 1,566 | 1,606 | 1,562 | 1,593 | 163,900 | 1,593 |
| 2006-01-05 | 1,564 | 1,570 | 1,556 | 1,565 | 155,100 | 1,565 |
| 2006-01-04 | 1,575 | 1,575 | 1,549 | 1,552 | 41,700 | 1,552 |
分割・併合履歴 ： [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
