6976 太陽誘電(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 | 2,160 | 2,180 | 2,100 | 2,100 | 891,000 | 2,100 |
| 2006-12-28 | 2,220 | 2,225 | 2,155 | 2,170 | 953,000 | 2,170 |
| 2006-12-27 | 2,180 | 2,220 | 2,175 | 2,205 | 2,077,000 | 2,205 |
| 2006-12-26 | 2,115 | 2,185 | 2,110 | 2,170 | 1,906,000 | 2,170 |
| 2006-12-25 | 2,085 | 2,100 | 2,060 | 2,100 | 882,000 | 2,100 |
| 2006-12-22 | 2,045 | 2,075 | 2,030 | 2,060 | 1,270,000 | 2,060 |
| 2006-12-21 | 2,045 | 2,060 | 2,030 | 2,040 | 1,144,000 | 2,040 |
| 2006-12-20 | 2,005 | 2,040 | 1,986 | 2,035 | 1,517,000 | 2,035 |
| 2006-12-19 | 2,000 | 2,045 | 1,985 | 1,988 | 1,919,000 | 1,988 |
| 2006-12-18 | 1,980 | 2,005 | 1,979 | 2,000 | 1,272,000 | 2,000 |
| 2006-12-15 | 1,979 | 1,986 | 1,962 | 1,975 | 1,197,000 | 1,975 |
| 2006-12-14 | 1,972 | 1,978 | 1,960 | 1,978 | 686,000 | 1,978 |
| 2006-12-13 | 1,968 | 1,980 | 1,951 | 1,971 | 1,257,000 | 1,971 |
| 2006-12-12 | 1,966 | 1,977 | 1,959 | 1,965 | 837,000 | 1,965 |
| 2006-12-11 | 1,946 | 1,976 | 1,930 | 1,965 | 1,125,000 | 1,965 |
| 2006-12-08 | 1,923 | 1,961 | 1,923 | 1,948 | 4,078,000 | 1,948 |
| 2006-12-07 | 1,968 | 1,968 | 1,942 | 1,948 | 1,587,000 | 1,948 |
| 2006-12-06 | 1,909 | 1,950 | 1,908 | 1,943 | 1,198,000 | 1,943 |
| 2006-12-05 | 1,960 | 1,960 | 1,905 | 1,908 | 1,195,000 | 1,908 |
| 2006-12-04 | 1,968 | 1,968 | 1,946 | 1,955 | 1,261,000 | 1,955 |
| 2006-12-01 | 1,938 | 1,963 | 1,931 | 1,956 | 1,511,000 | 1,956 |
| 2006-11-30 | 1,935 | 1,955 | 1,921 | 1,948 | 2,627,000 | 1,948 |
| 2006-11-29 | 1,910 | 1,933 | 1,894 | 1,927 | 1,851,000 | 1,927 |
| 2006-11-28 | 1,891 | 1,912 | 1,875 | 1,912 | 1,592,000 | 1,912 |
| 2006-11-27 | 1,875 | 1,911 | 1,865 | 1,900 | 1,998,000 | 1,900 |
| 2006-11-24 | 1,855 | 1,874 | 1,849 | 1,874 | 1,902,000 | 1,874 |
| 2006-11-22 | 1,816 | 1,855 | 1,807 | 1,855 | 2,073,000 | 1,855 |
| 2006-11-21 | 1,776 | 1,828 | 1,770 | 1,805 | 2,634,000 | 1,805 |
| 2006-11-20 | 1,844 | 1,847 | 1,764 | 1,764 | 2,023,000 | 1,764 |
| 2006-11-17 | 1,876 | 1,890 | 1,859 | 1,860 | 1,152,000 | 1,860 |
| 2006-11-16 | 1,873 | 1,895 | 1,841 | 1,849 | 1,398,000 | 1,849 |
| 2006-11-15 | 1,855 | 1,892 | 1,851 | 1,860 | 1,829,000 | 1,860 |
| 2006-11-14 | 1,817 | 1,851 | 1,808 | 1,844 | 2,632,000 | 1,844 |
| 2006-11-13 | 1,733 | 1,769 | 1,731 | 1,757 | 1,810,000 | 1,757 |
| 2006-11-10 | 1,733 | 1,766 | 1,730 | 1,732 | 2,807,000 | 1,732 |
| 2006-11-09 | 1,745 | 1,769 | 1,723 | 1,736 | 2,686,000 | 1,736 |
| 2006-11-08 | 1,788 | 1,802 | 1,734 | 1,737 | 1,533,000 | 1,737 |
| 2006-11-07 | 1,819 | 1,828 | 1,799 | 1,801 | 1,037,000 | 1,801 |
| 2006-11-06 | 1,785 | 1,801 | 1,770 | 1,789 | 1,324,000 | 1,789 |
| 2006-11-02 | 1,771 | 1,797 | 1,751 | 1,771 | 1,826,000 | 1,771 |
| 2006-11-01 | 1,784 | 1,792 | 1,747 | 1,765 | 2,039,000 | 1,765 |
| 2006-10-31 | 1,824 | 1,825 | 1,801 | 1,802 | 1,438,000 | 1,802 |
| 2006-10-30 | 1,811 | 1,830 | 1,795 | 1,802 | 1,300,000 | 1,802 |
| 2006-10-27 | 1,874 | 1,879 | 1,833 | 1,841 | 2,474,000 | 1,841 |
| 2006-10-26 | 1,875 | 1,885 | 1,860 | 1,873 | 552,000 | 1,873 |
| 2006-10-25 | 1,887 | 1,887 | 1,841 | 1,860 | 822,000 | 1,860 |
| 2006-10-24 | 1,885 | 1,893 | 1,873 | 1,886 | 1,447,000 | 1,886 |
| 2006-10-23 | 1,846 | 1,874 | 1,839 | 1,862 | 925,000 | 1,862 |
| 2006-10-20 | 1,833 | 1,855 | 1,831 | 1,845 | 556,000 | 1,845 |
| 2006-10-19 | 1,865 | 1,865 | 1,838 | 1,843 | 802,000 | 1,843 |
| 2006-10-18 | 1,841 | 1,864 | 1,837 | 1,860 | 1,320,000 | 1,860 |
| 2006-10-17 | 1,845 | 1,845 | 1,823 | 1,834 | 895,000 | 1,834 |
| 2006-10-16 | 1,840 | 1,846 | 1,830 | 1,841 | 823,000 | 1,841 |
| 2006-10-13 | 1,782 | 1,832 | 1,782 | 1,813 | 2,104,000 | 1,813 |
| 2006-10-12 | 1,758 | 1,792 | 1,749 | 1,773 | 1,267,000 | 1,773 |
| 2006-10-11 | 1,779 | 1,780 | 1,738 | 1,743 | 1,431,000 | 1,743 |
| 2006-10-10 | 1,760 | 1,803 | 1,760 | 1,778 | 1,677,000 | 1,778 |
| 2006-10-06 | 1,808 | 1,823 | 1,786 | 1,790 | 1,330,000 | 1,790 |
| 2006-10-05 | 1,771 | 1,792 | 1,771 | 1,786 | 1,084,000 | 1,786 |
| 2006-10-04 | 1,800 | 1,808 | 1,743 | 1,753 | 1,539,000 | 1,753 |
| 2006-10-03 | 1,793 | 1,802 | 1,781 | 1,800 | 986,000 | 1,800 |
| 2006-10-02 | 1,775 | 1,794 | 1,775 | 1,787 | 1,735,000 | 1,787 |
| 2006-09-29 | 1,778 | 1,784 | 1,763 | 1,774 | 1,781,000 | 1,774 |
| 2006-09-28 | 1,770 | 1,784 | 1,770 | 1,782 | 1,600,000 | 1,782 |
| 2006-09-27 | 1,750 | 1,762 | 1,735 | 1,762 | 1,634,000 | 1,762 |
| 2006-09-26 | 1,685 | 1,733 | 1,681 | 1,707 | 1,525,000 | 1,707 |
| 2006-09-25 | 1,695 | 1,700 | 1,669 | 1,684 | 1,539,000 | 1,684 |
| 2006-09-22 | 1,719 | 1,725 | 1,694 | 1,697 | 1,945,000 | 1,697 |
| 2006-09-21 | 1,720 | 1,758 | 1,710 | 1,737 | 3,866,000 | 1,737 |
| 2006-09-20 | 1,645 | 1,697 | 1,645 | 1,690 | 2,941,000 | 1,690 |
| 2006-09-19 | 1,641 | 1,663 | 1,630 | 1,640 | 1,202,000 | 1,640 |
| 2006-09-15 | 1,645 | 1,661 | 1,626 | 1,644 | 2,101,000 | 1,644 |
| 2006-09-14 | 1,647 | 1,653 | 1,626 | 1,646 | 1,637,000 | 1,646 |
| 2006-09-13 | 1,647 | 1,665 | 1,647 | 1,653 | 1,915,000 | 1,653 |
| 2006-09-12 | 1,645 | 1,672 | 1,622 | 1,625 | 2,009,000 | 1,625 |
| 2006-09-11 | 1,647 | 1,655 | 1,625 | 1,625 | 1,297,000 | 1,625 |
| 2006-09-08 | 1,629 | 1,655 | 1,610 | 1,631 | 3,401,000 | 1,631 |
| 2006-09-07 | 1,654 | 1,664 | 1,642 | 1,645 | 1,879,000 | 1,645 |
| 2006-09-06 | 1,675 | 1,681 | 1,660 | 1,670 | 1,266,000 | 1,670 |
| 2006-09-05 | 1,655 | 1,680 | 1,654 | 1,674 | 1,163,000 | 1,674 |
| 2006-09-04 | 1,643 | 1,666 | 1,632 | 1,662 | 1,059,000 | 1,662 |
| 2006-09-01 | 1,610 | 1,637 | 1,605 | 1,631 | 1,881,000 | 1,631 |
| 2006-08-31 | 1,554 | 1,619 | 1,554 | 1,595 | 1,568,000 | 1,595 |
| 2006-08-30 | 1,547 | 1,569 | 1,542 | 1,553 | 751,000 | 1,553 |
| 2006-08-29 | 1,560 | 1,569 | 1,532 | 1,545 | 1,030,000 | 1,545 |
| 2006-08-28 | 1,589 | 1,595 | 1,532 | 1,540 | 854,000 | 1,540 |
| 2006-08-25 | 1,552 | 1,601 | 1,551 | 1,566 | 1,234,000 | 1,566 |
| 2006-08-24 | 1,610 | 1,610 | 1,559 | 1,570 | 1,691,000 | 1,570 |
| 2006-08-23 | 1,599 | 1,621 | 1,598 | 1,609 | 687,000 | 1,609 |
| 2006-08-22 | 1,588 | 1,625 | 1,574 | 1,610 | 1,141,000 | 1,610 |
| 2006-08-21 | 1,608 | 1,626 | 1,578 | 1,583 | 1,239,000 | 1,583 |
| 2006-08-18 | 1,619 | 1,624 | 1,604 | 1,616 | 971,000 | 1,616 |
| 2006-08-17 | 1,622 | 1,641 | 1,608 | 1,609 | 918,000 | 1,609 |
| 2006-08-16 | 1,603 | 1,620 | 1,603 | 1,614 | 818,000 | 1,614 |
| 2006-08-15 | 1,595 | 1,598 | 1,580 | 1,581 | 949,000 | 1,581 |
| 2006-08-14 | 1,541 | 1,610 | 1,523 | 1,607 | 1,143,000 | 1,607 |
| 2006-08-11 | 1,554 | 1,579 | 1,530 | 1,540 | 1,486,000 | 1,540 |
| 2006-08-10 | 1,527 | 1,560 | 1,518 | 1,553 | 914,000 | 1,553 |
| 2006-08-09 | 1,482 | 1,540 | 1,470 | 1,529 | 1,236,000 | 1,529 |
| 2006-08-08 | 1,450 | 1,495 | 1,448 | 1,494 | 1,200,000 | 1,494 |
| 2006-08-07 | 1,475 | 1,495 | 1,446 | 1,451 | 1,019,000 | 1,451 |
| 2006-08-04 | 1,501 | 1,513 | 1,483 | 1,495 | 678,000 | 1,495 |
| 2006-08-03 | 1,511 | 1,530 | 1,478 | 1,481 | 692,000 | 1,481 |
| 2006-08-02 | 1,459 | 1,507 | 1,456 | 1,498 | 1,240,000 | 1,498 |
| 2006-08-01 | 1,517 | 1,523 | 1,481 | 1,499 | 1,134,000 | 1,499 |
| 2006-07-31 | 1,520 | 1,540 | 1,515 | 1,518 | 1,535,000 | 1,518 |
| 2006-07-28 | 1,438 | 1,491 | 1,418 | 1,486 | 2,102,000 | 1,486 |
| 2006-07-27 | 1,389 | 1,418 | 1,373 | 1,418 | 871,000 | 1,418 |
| 2006-07-26 | 1,401 | 1,412 | 1,356 | 1,371 | 861,000 | 1,371 |
| 2006-07-25 | 1,386 | 1,395 | 1,375 | 1,381 | 562,000 | 1,381 |
| 2006-07-24 | 1,345 | 1,356 | 1,317 | 1,347 | 466,000 | 1,347 |
| 2006-07-21 | 1,341 | 1,360 | 1,336 | 1,351 | 495,000 | 1,351 |
| 2006-07-20 | 1,332 | 1,369 | 1,332 | 1,361 | 996,000 | 1,361 |
| 2006-07-19 | 1,324 | 1,332 | 1,303 | 1,312 | 1,153,000 | 1,312 |
| 2006-07-18 | 1,326 | 1,346 | 1,306 | 1,306 | 1,125,000 | 1,306 |
| 2006-07-14 | 1,353 | 1,354 | 1,330 | 1,339 | 1,852,000 | 1,339 |
| 2006-07-13 | 1,403 | 1,410 | 1,364 | 1,366 | 1,468,000 | 1,366 |
| 2006-07-12 | 1,432 | 1,444 | 1,404 | 1,409 | 1,108,000 | 1,409 |
| 2006-07-11 | 1,427 | 1,435 | 1,406 | 1,417 | 899,000 | 1,417 |
| 2006-07-10 | 1,420 | 1,458 | 1,403 | 1,456 | 1,022,000 | 1,456 |
| 2006-07-07 | 1,452 | 1,473 | 1,434 | 1,438 | 809,000 | 1,438 |
| 2006-07-06 | 1,470 | 1,475 | 1,441 | 1,448 | 1,338,000 | 1,448 |
| 2006-07-05 | 1,492 | 1,494 | 1,468 | 1,487 | 1,035,000 | 1,487 |
| 2006-07-04 | 1,479 | 1,507 | 1,477 | 1,496 | 1,641,000 | 1,496 |
| 2006-07-03 | 1,459 | 1,470 | 1,444 | 1,458 | 773,000 | 1,458 |
| 2006-06-30 | 1,443 | 1,460 | 1,433 | 1,453 | 1,336,000 | 1,453 |
| 2006-06-29 | 1,391 | 1,399 | 1,387 | 1,393 | 639,000 | 1,393 |
| 2006-06-28 | 1,382 | 1,391 | 1,367 | 1,371 | 944,000 | 1,371 |
| 2006-06-27 | 1,416 | 1,429 | 1,404 | 1,408 | 670,000 | 1,408 |
| 2006-06-26 | 1,411 | 1,421 | 1,400 | 1,417 | 592,000 | 1,417 |
| 2006-06-23 | 1,408 | 1,426 | 1,401 | 1,424 | 573,000 | 1,424 |
| 2006-06-22 | 1,387 | 1,432 | 1,386 | 1,428 | 989,000 | 1,428 |
| 2006-06-21 | 1,357 | 1,375 | 1,340 | 1,366 | 1,304,000 | 1,366 |
| 2006-06-20 | 1,380 | 1,399 | 1,350 | 1,356 | 787,000 | 1,356 |
| 2006-06-19 | 1,402 | 1,408 | 1,388 | 1,400 | 1,020,000 | 1,400 |
| 2006-06-16 | 1,424 | 1,428 | 1,400 | 1,401 | 1,778,000 | 1,401 |
| 2006-06-15 | 1,385 | 1,395 | 1,345 | 1,363 | 1,998,000 | 1,363 |
| 2006-06-14 | 1,294 | 1,337 | 1,289 | 1,318 | 1,739,000 | 1,318 |
| 2006-06-13 | 1,340 | 1,345 | 1,294 | 1,294 | 1,499,000 | 1,294 |
| 2006-06-12 | 1,315 | 1,349 | 1,308 | 1,348 | 1,280,000 | 1,348 |
| 2006-06-09 | 1,289 | 1,348 | 1,289 | 1,334 | 4,242,000 | 1,334 |
| 2006-06-08 | 1,359 | 1,367 | 1,299 | 1,307 | 2,915,000 | 1,307 |
| 2006-06-07 | 1,401 | 1,411 | 1,370 | 1,370 | 1,499,000 | 1,370 |
| 2006-06-06 | 1,410 | 1,422 | 1,392 | 1,401 | 1,944,000 | 1,401 |
| 2006-06-05 | 1,478 | 1,481 | 1,444 | 1,450 | 1,208,000 | 1,450 |
| 2006-06-02 | 1,453 | 1,463 | 1,399 | 1,458 | 2,483,000 | 1,458 |
| 2006-06-01 | 1,485 | 1,494 | 1,456 | 1,463 | 1,350,000 | 1,463 |
| 2006-05-31 | 1,500 | 1,517 | 1,474 | 1,476 | 1,890,000 | 1,476 |
| 2006-05-30 | 1,551 | 1,551 | 1,520 | 1,532 | 976,000 | 1,532 |
| 2006-05-29 | 1,587 | 1,588 | 1,547 | 1,550 | 1,413,000 | 1,550 |
| 2006-05-26 | 1,569 | 1,595 | 1,563 | 1,582 | 1,322,000 | 1,582 |
| 2006-05-25 | 1,591 | 1,591 | 1,545 | 1,566 | 907,000 | 1,566 |
| 2006-05-24 | 1,568 | 1,591 | 1,540 | 1,588 | 2,030,000 | 1,588 |
| 2006-05-23 | 1,574 | 1,596 | 1,556 | 1,568 | 1,548,000 | 1,568 |
| 2006-05-22 | 1,628 | 1,631 | 1,573 | 1,577 | 1,981,000 | 1,577 |
| 2006-05-19 | 1,590 | 1,607 | 1,578 | 1,598 | 2,228,000 | 1,598 |
| 2006-05-18 | 1,581 | 1,636 | 1,577 | 1,607 | 1,666,000 | 1,607 |
| 2006-05-17 | 1,620 | 1,633 | 1,582 | 1,606 | 2,179,000 | 1,606 |
| 2006-05-16 | 1,648 | 1,675 | 1,598 | 1,604 | 2,389,000 | 1,604 |
| 2006-05-15 | 1,645 | 1,645 | 1,620 | 1,641 | 2,385,000 | 1,641 |
| 2006-05-12 | 1,695 | 1,696 | 1,622 | 1,654 | 4,270,000 | 1,654 |
| 2006-05-11 | 1,813 | 1,814 | 1,709 | 1,710 | 5,340,000 | 1,710 |
| 2006-05-10 | 1,868 | 1,885 | 1,852 | 1,859 | 1,271,000 | 1,859 |
| 2006-05-09 | 1,863 | 1,880 | 1,855 | 1,867 | 805,000 | 1,867 |
| 2006-05-08 | 1,910 | 1,912 | 1,874 | 1,877 | 1,124,000 | 1,877 |
| 2006-05-02 | 1,865 | 1,890 | 1,853 | 1,880 | 634,000 | 1,880 |
| 2006-05-01 | 1,877 | 1,892 | 1,852 | 1,875 | 832,000 | 1,875 |
| 2006-04-28 | 1,910 | 1,910 | 1,840 | 1,871 | 991,000 | 1,871 |
| 2006-04-27 | 1,900 | 1,914 | 1,888 | 1,906 | 661,000 | 1,906 |
| 2006-04-26 | 1,871 | 1,946 | 1,871 | 1,911 | 821,000 | 1,911 |
| 2006-04-25 | 1,885 | 1,885 | 1,857 | 1,869 | 942,000 | 1,869 |
| 2006-04-24 | 1,931 | 1,934 | 1,890 | 1,896 | 1,125,000 | 1,896 |
| 2006-04-21 | 1,935 | 1,975 | 1,925 | 1,930 | 1,173,000 | 1,930 |
| 2006-04-20 | 1,971 | 1,971 | 1,916 | 1,919 | 981,000 | 1,919 |
| 2006-04-19 | 1,950 | 2,000 | 1,950 | 1,964 | 2,677,000 | 1,964 |
| 2006-04-18 | 1,888 | 1,913 | 1,874 | 1,903 | 967,000 | 1,903 |
| 2006-04-17 | 1,906 | 1,920 | 1,877 | 1,878 | 612,000 | 1,878 |
| 2006-04-14 | 1,915 | 1,928 | 1,897 | 1,907 | 1,373,000 | 1,907 |
| 2006-04-13 | 1,880 | 1,911 | 1,880 | 1,896 | 1,689,000 | 1,896 |
| 2006-04-12 | 1,909 | 1,910 | 1,891 | 1,897 | 842,000 | 1,897 |
| 2006-04-11 | 1,970 | 1,970 | 1,892 | 1,928 | 1,052,000 | 1,928 |
| 2006-04-10 | 1,985 | 1,985 | 1,959 | 1,965 | 943,000 | 1,965 |
| 2006-04-07 | 1,959 | 1,980 | 1,952 | 1,980 | 1,062,000 | 1,980 |
| 2006-04-06 | 1,940 | 1,961 | 1,927 | 1,957 | 923,000 | 1,957 |
| 2006-04-05 | 1,955 | 1,979 | 1,928 | 1,940 | 1,761,000 | 1,940 |
| 2006-04-04 | 1,930 | 1,945 | 1,911 | 1,930 | 1,378,000 | 1,930 |
| 2006-04-03 | 1,890 | 1,957 | 1,884 | 1,952 | 2,199,000 | 1,952 |
| 2006-03-31 | 1,831 | 1,870 | 1,828 | 1,870 | 1,537,000 | 1,870 |
| 2006-03-30 | 1,845 | 1,859 | 1,821 | 1,839 | 1,786,000 | 1,839 |
| 2006-03-29 | 1,797 | 1,852 | 1,768 | 1,844 | 2,139,000 | 1,844 |
| 2006-03-28 | 1,755 | 1,789 | 1,742 | 1,789 | 1,101,000 | 1,789 |
| 2006-03-27 | 1,776 | 1,788 | 1,749 | 1,759 | 1,764,000 | 1,759 |
| 2006-03-24 | 1,777 | 1,787 | 1,731 | 1,746 | 1,679,000 | 1,746 |
| 2006-03-23 | 1,800 | 1,810 | 1,780 | 1,785 | 1,819,000 | 1,785 |
| 2006-03-22 | 1,831 | 1,847 | 1,778 | 1,778 | 1,477,000 | 1,778 |
| 2006-03-20 | 1,771 | 1,848 | 1,771 | 1,845 | 1,485,000 | 1,845 |
| 2006-03-17 | 1,755 | 1,775 | 1,733 | 1,770 | 751,000 | 1,770 |
| 2006-03-16 | 1,795 | 1,800 | 1,744 | 1,756 | 885,000 | 1,756 |
| 2006-03-15 | 1,802 | 1,820 | 1,785 | 1,801 | 1,102,000 | 1,801 |
| 2006-03-14 | 1,814 | 1,830 | 1,782 | 1,786 | 1,066,000 | 1,786 |
| 2006-03-13 | 1,757 | 1,813 | 1,727 | 1,811 | 1,256,000 | 1,811 |
| 2006-03-10 | 1,733 | 1,770 | 1,685 | 1,727 | 2,986,000 | 1,727 |
| 2006-03-09 | 1,665 | 1,743 | 1,661 | 1,743 | 2,437,000 | 1,743 |
| 2006-03-08 | 1,692 | 1,718 | 1,649 | 1,661 | 1,900,000 | 1,661 |
| 2006-03-07 | 1,711 | 1,731 | 1,692 | 1,706 | 1,391,000 | 1,706 |
| 2006-03-06 | 1,709 | 1,741 | 1,683 | 1,741 | 943,000 | 1,741 |
| 2006-03-03 | 1,724 | 1,770 | 1,703 | 1,716 | 1,083,000 | 1,716 |
| 2006-03-02 | 1,764 | 1,775 | 1,710 | 1,712 | 1,012,000 | 1,712 |
| 2006-03-01 | 1,753 | 1,767 | 1,711 | 1,722 | 1,555,000 | 1,722 |
| 2006-02-28 | 1,816 | 1,827 | 1,761 | 1,782 | 919,000 | 1,782 |
| 2006-02-27 | 1,805 | 1,847 | 1,788 | 1,833 | 1,458,000 | 1,833 |
| 2006-02-24 | 1,794 | 1,800 | 1,752 | 1,797 | 1,471,000 | 1,797 |
| 2006-02-23 | 1,770 | 1,800 | 1,749 | 1,799 | 2,646,000 | 1,799 |
| 2006-02-22 | 1,697 | 1,728 | 1,671 | 1,726 | 1,466,000 | 1,726 |
| 2006-02-21 | 1,676 | 1,730 | 1,660 | 1,700 | 1,441,000 | 1,700 |
| 2006-02-20 | 1,720 | 1,748 | 1,657 | 1,665 | 2,168,000 | 1,665 |
| 2006-02-17 | 1,748 | 1,802 | 1,730 | 1,750 | 2,920,000 | 1,750 |
| 2006-02-16 | 1,702 | 1,758 | 1,681 | 1,747 | 3,497,000 | 1,747 |
| 2006-02-15 | 1,788 | 1,810 | 1,681 | 1,681 | 3,211,000 | 1,681 |
| 2006-02-14 | 1,717 | 1,800 | 1,639 | 1,787 | 3,327,000 | 1,787 |
| 2006-02-13 | 1,770 | 1,812 | 1,732 | 1,734 | 3,080,000 | 1,734 |
| 2006-02-10 | 1,867 | 1,885 | 1,797 | 1,823 | 4,287,000 | 1,823 |
| 2006-02-09 | 1,905 | 1,910 | 1,829 | 1,860 | 4,620,000 | 1,860 |
| 2006-02-08 | 1,945 | 2,025 | 1,928 | 1,928 | 7,723,000 | 1,928 |
| 2006-02-07 | 1,776 | 1,800 | 1,753 | 1,795 | 1,522,000 | 1,795 |
| 2006-02-06 | 1,786 | 1,809 | 1,765 | 1,776 | 1,209,000 | 1,776 |
| 2006-02-03 | 1,826 | 1,826 | 1,765 | 1,795 | 2,282,000 | 1,795 |
| 2006-02-02 | 1,831 | 1,880 | 1,815 | 1,831 | 1,963,000 | 1,831 |
| 2006-02-01 | 1,925 | 1,925 | 1,835 | 1,840 | 1,147,000 | 1,840 |
| 2006-01-31 | 1,900 | 1,925 | 1,889 | 1,924 | 1,311,000 | 1,924 |
| 2006-01-30 | 1,892 | 1,919 | 1,883 | 1,894 | 1,271,000 | 1,894 |
| 2006-01-27 | 1,842 | 1,878 | 1,828 | 1,878 | 1,150,000 | 1,878 |
| 2006-01-26 | 1,779 | 1,800 | 1,750 | 1,798 | 1,106,000 | 1,798 |
| 2006-01-25 | 1,715 | 1,777 | 1,709 | 1,737 | 948,000 | 1,737 |
| 2006-01-24 | 1,746 | 1,764 | 1,716 | 1,728 | 1,081,000 | 1,728 |
| 2006-01-23 | 1,688 | 1,755 | 1,688 | 1,717 | 1,816,000 | 1,717 |
| 2006-01-20 | 1,723 | 1,785 | 1,713 | 1,765 | 2,116,000 | 1,765 |
| 2006-01-19 | 1,634 | 1,692 | 1,600 | 1,678 | 1,611,000 | 1,678 |
| 2006-01-18 | 1,688 | 1,705 | 1,553 | 1,630 | 1,922,000 | 1,630 |
| 2006-01-17 | 1,789 | 1,800 | 1,721 | 1,722 | 1,101,000 | 1,722 |
| 2006-01-16 | 1,817 | 1,825 | 1,793 | 1,793 | 1,189,000 | 1,793 |
| 2006-01-13 | 1,807 | 1,872 | 1,771 | 1,835 | 2,405,000 | 1,835 |
| 2006-01-12 | 1,768 | 1,818 | 1,767 | 1,782 | 981,000 | 1,782 |
| 2006-01-11 | 1,748 | 1,789 | 1,725 | 1,767 | 1,252,000 | 1,767 |
| 2006-01-10 | 1,792 | 1,825 | 1,744 | 1,744 | 2,384,000 | 1,744 |
| 2006-01-06 | 1,775 | 1,837 | 1,752 | 1,794 | 2,529,000 | 1,794 |
| 2006-01-05 | 1,724 | 1,780 | 1,690 | 1,757 | 2,685,000 | 1,757 |
| 2006-01-04 | 1,641 | 1,680 | 1,641 | 1,664 | 1,054,000 | 1,664 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
