6981 (株)村田製作所 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 | 8,050 | 8,050 | 8,020 | 8,040 | 12,500 | 893.33 |
| 2006-12-28 | 8,090 | 8,090 | 7,990 | 8,010 | 34,600 | 890 |
| 2006-12-27 | 8,060 | 8,080 | 8,040 | 8,070 | 34,200 | 896.67 |
| 2006-12-26 | 8,070 | 8,070 | 8,000 | 8,040 | 42,400 | 893.33 |
| 2006-12-25 | 8,060 | 8,100 | 8,020 | 8,030 | 27,700 | 892.22 |
| 2006-12-22 | 8,150 | 8,170 | 8,120 | 8,130 | 31,700 | 903.33 |
| 2006-12-21 | 8,150 | 8,210 | 8,150 | 8,180 | 58,200 | 908.89 |
| 2006-12-20 | 7,990 | 8,120 | 7,990 | 8,120 | 48,700 | 902.22 |
| 2006-12-19 | 8,000 | 8,090 | 7,960 | 7,970 | 39,500 | 885.56 |
| 2006-12-18 | 8,100 | 8,150 | 8,060 | 8,120 | 32,400 | 902.22 |
| 2006-12-15 | 8,110 | 8,120 | 8,010 | 8,010 | 67,400 | 890 |
| 2006-12-14 | 7,960 | 8,010 | 7,940 | 8,010 | 51,400 | 890 |
| 2006-12-13 | 8,050 | 8,050 | 7,940 | 8,000 | 65,500 | 888.89 |
| 2006-12-12 | 8,160 | 8,160 | 8,040 | 8,100 | 42,500 | 900 |
| 2006-12-11 | 8,070 | 8,090 | 8,000 | 8,080 | 44,000 | 897.78 |
| 2006-12-08 | 8,030 | 8,120 | 7,970 | 7,990 | 301,300 | 887.78 |
| 2006-12-07 | 7,800 | 8,070 | 7,800 | 8,070 | 104,600 | 896.67 |
| 2006-12-06 | 7,740 | 7,740 | 7,650 | 7,730 | 34,600 | 858.89 |
| 2006-12-05 | 7,760 | 7,810 | 7,630 | 7,660 | 59,500 | 851.11 |
| 2006-12-04 | 7,830 | 7,830 | 7,660 | 7,690 | 76,000 | 854.44 |
| 2006-12-01 | 7,870 | 7,880 | 7,750 | 7,850 | 55,100 | 872.22 |
| 2006-11-30 | 7,850 | 7,920 | 7,840 | 7,880 | 42,700 | 875.56 |
| 2006-11-29 | 7,680 | 7,840 | 7,680 | 7,840 | 37,200 | 871.11 |
| 2006-11-28 | 7,530 | 7,660 | 7,520 | 7,640 | 28,100 | 848.89 |
| 2006-11-27 | 7,470 | 7,660 | 7,470 | 7,630 | 53,100 | 847.78 |
| 2006-11-24 | 7,550 | 7,590 | 7,480 | 7,570 | 44,300 | 841.11 |
| 2006-11-22 | 7,610 | 7,620 | 7,550 | 7,550 | 57,300 | 838.89 |
| 2006-11-21 | 7,530 | 7,670 | 7,520 | 7,600 | 33,800 | 844.44 |
| 2006-11-20 | 7,790 | 7,790 | 7,520 | 7,600 | 92,500 | 844.44 |
| 2006-11-17 | 7,900 | 7,920 | 7,850 | 7,860 | 35,500 | 873.33 |
| 2006-11-16 | 7,970 | 8,010 | 7,900 | 7,920 | 44,800 | 880 |
| 2006-11-15 | 7,940 | 7,950 | 7,870 | 7,880 | 39,800 | 875.56 |
| 2006-11-14 | 7,800 | 7,880 | 7,780 | 7,840 | 42,300 | 871.11 |
| 2006-11-13 | 7,670 | 7,720 | 7,630 | 7,680 | 45,100 | 853.33 |
| 2006-11-10 | 7,730 | 7,730 | 7,590 | 7,660 | 84,100 | 851.11 |
| 2006-11-09 | 7,830 | 7,840 | 7,660 | 7,750 | 100,000 | 861.11 |
| 2006-11-08 | 7,930 | 7,950 | 7,840 | 7,840 | 66,800 | 871.11 |
| 2006-11-07 | 8,120 | 8,120 | 7,940 | 7,950 | 44,300 | 883.33 |
| 2006-11-06 | 7,980 | 7,990 | 7,850 | 7,970 | 64,500 | 885.56 |
| 2006-11-02 | 8,150 | 8,170 | 8,040 | 8,080 | 53,000 | 897.78 |
| 2006-11-01 | 8,240 | 8,240 | 8,110 | 8,240 | 56,100 | 915.56 |
| 2006-10-31 | 8,110 | 8,260 | 8,070 | 8,100 | 64,400 | 900 |
| 2006-10-30 | 8,300 | 8,360 | 8,100 | 8,130 | 95,500 | 903.33 |
| 2006-10-27 | 8,580 | 8,590 | 8,330 | 8,350 | 56,200 | 927.78 |
| 2006-10-26 | 8,520 | 8,530 | 8,460 | 8,510 | 19,600 | 945.56 |
| 2006-10-25 | 8,590 | 8,590 | 8,460 | 8,470 | 56,900 | 941.11 |
| 2006-10-24 | 8,600 | 8,670 | 8,600 | 8,610 | 45,900 | 956.67 |
| 2006-10-23 | 8,420 | 8,580 | 8,400 | 8,580 | 75,500 | 953.33 |
| 2006-10-20 | 8,300 | 8,390 | 8,250 | 8,350 | 40,700 | 927.78 |
| 2006-10-19 | 8,520 | 8,530 | 8,310 | 8,320 | 82,700 | 924.44 |
| 2006-10-18 | 8,510 | 8,530 | 8,360 | 8,500 | 73,800 | 944.44 |
| 2006-10-17 | 8,620 | 8,630 | 8,540 | 8,580 | 17,800 | 953.33 |
| 2006-10-16 | 8,600 | 8,650 | 8,540 | 8,620 | 40,200 | 957.78 |
| 2006-10-13 | 8,550 | 8,600 | 8,510 | 8,580 | 62,400 | 953.33 |
| 2006-10-12 | 8,470 | 8,570 | 8,420 | 8,430 | 44,200 | 936.67 |
| 2006-10-11 | 8,520 | 8,660 | 8,510 | 8,510 | 30,800 | 945.56 |
| 2006-10-10 | 8,490 | 8,700 | 8,490 | 8,520 | 77,400 | 946.67 |
| 2006-10-06 | 8,540 | 8,600 | 8,450 | 8,590 | 81,900 | 954.44 |
| 2006-10-05 | 8,410 | 8,500 | 8,370 | 8,500 | 88,500 | 944.44 |
| 2006-10-04 | 8,380 | 8,410 | 8,170 | 8,210 | 71,600 | 912.22 |
| 2006-10-03 | 8,260 | 8,320 | 8,230 | 8,320 | 37,400 | 924.44 |
| 2006-10-02 | 8,240 | 8,300 | 8,180 | 8,270 | 53,400 | 918.89 |
| 2006-09-29 | 8,260 | 8,280 | 8,180 | 8,180 | 49,400 | 908.89 |
| 2006-09-28 | 8,400 | 8,440 | 8,220 | 8,240 | 133,000 | 915.56 |
| 2006-09-27 | 8,260 | 8,370 | 8,240 | 8,370 | 53,500 | 930 |
| 2006-09-26 | 8,050 | 8,380 | 8,040 | 8,130 | 57,100 | 903.33 |
| 2006-09-25 | 8,050 | 8,120 | 7,860 | 8,110 | 77,200 | 901.11 |
| 2006-09-22 | 8,260 | 8,270 | 8,120 | 8,130 | 53,400 | 903.33 |
| 2006-09-21 | 8,390 | 8,400 | 8,320 | 8,360 | 39,400 | 928.89 |
| 2006-09-20 | 8,260 | 8,320 | 8,160 | 8,250 | 65,400 | 916.67 |
| 2006-09-19 | 8,470 | 8,530 | 8,330 | 8,390 | 68,700 | 932.22 |
| 2006-09-15 | 8,400 | 8,510 | 8,340 | 8,470 | 73,400 | 941.11 |
| 2006-09-14 | 8,350 | 8,400 | 8,230 | 8,400 | 43,000 | 933.33 |
| 2006-09-13 | 8,320 | 8,370 | 8,250 | 8,260 | 78,800 | 917.78 |
| 2006-09-12 | 8,100 | 8,270 | 8,080 | 8,120 | 48,400 | 902.22 |
| 2006-09-11 | 8,210 | 8,360 | 8,120 | 8,120 | 62,700 | 902.22 |
| 2006-09-08 | 8,100 | 8,160 | 8,040 | 8,150 | 352,900 | 905.56 |
| 2006-09-07 | 8,200 | 8,230 | 8,080 | 8,080 | 76,200 | 897.78 |
| 2006-09-06 | 8,380 | 8,430 | 8,340 | 8,350 | 37,000 | 927.78 |
| 2006-09-05 | 8,450 | 8,500 | 8,310 | 8,460 | 54,900 | 940 |
| 2006-09-04 | 8,340 | 8,470 | 8,340 | 8,430 | 95,300 | 936.67 |
| 2006-09-01 | 8,040 | 8,260 | 8,040 | 8,240 | 119,900 | 915.56 |
| 2006-08-31 | 7,920 | 8,110 | 7,910 | 8,080 | 88,700 | 897.78 |
| 2006-08-30 | 7,860 | 7,890 | 7,810 | 7,850 | 50,500 | 872.22 |
| 2006-08-29 | 7,800 | 7,820 | 7,760 | 7,810 | 42,400 | 867.78 |
| 2006-08-28 | 7,760 | 7,830 | 7,660 | 7,660 | 38,600 | 851.11 |
| 2006-08-25 | 7,750 | 7,850 | 7,750 | 7,750 | 33,500 | 861.11 |
| 2006-08-24 | 7,850 | 7,850 | 7,800 | 7,830 | 37,400 | 870 |
| 2006-08-23 | 7,830 | 7,890 | 7,820 | 7,880 | 34,700 | 875.56 |
| 2006-08-22 | 7,880 | 7,880 | 7,740 | 7,800 | 80,000 | 866.67 |
| 2006-08-21 | 8,020 | 8,020 | 7,780 | 7,870 | 53,200 | 874.44 |
| 2006-08-18 | 8,000 | 8,030 | 7,960 | 8,020 | 36,900 | 891.11 |
| 2006-08-17 | 7,980 | 8,060 | 7,980 | 7,980 | 56,400 | 886.67 |
| 2006-08-16 | 7,950 | 7,960 | 7,860 | 7,930 | 32,300 | 881.11 |
| 2006-08-15 | 7,750 | 7,870 | 7,750 | 7,810 | 42,900 | 867.78 |
| 2006-08-14 | 7,520 | 7,740 | 7,520 | 7,740 | 48,000 | 860 |
| 2006-08-11 | 7,650 | 7,740 | 7,500 | 7,550 | 43,100 | 838.89 |
| 2006-08-10 | 7,540 | 7,690 | 7,540 | 7,650 | 49,600 | 850 |
| 2006-08-09 | 7,480 | 7,630 | 7,330 | 7,610 | 31,400 | 845.56 |
| 2006-08-08 | 7,350 | 7,510 | 7,320 | 7,480 | 34,000 | 831.11 |
| 2006-08-07 | 7,560 | 7,560 | 7,340 | 7,360 | 33,600 | 817.78 |
| 2006-08-04 | 7,690 | 7,690 | 7,500 | 7,580 | 25,700 | 842.22 |
| 2006-08-03 | 7,700 | 7,700 | 7,630 | 7,670 | 46,600 | 852.22 |
| 2006-08-02 | 7,490 | 7,640 | 7,440 | 7,630 | 36,500 | 847.78 |
| 2006-08-01 | 7,560 | 7,570 | 7,440 | 7,510 | 46,400 | 834.44 |
| 2006-07-31 | 7,690 | 7,700 | 7,600 | 7,600 | 59,800 | 844.44 |
| 2006-07-28 | 7,290 | 7,550 | 7,290 | 7,490 | 97,800 | 832.22 |
| 2006-07-27 | 7,100 | 7,230 | 7,010 | 7,230 | 50,900 | 803.33 |
| 2006-07-26 | 7,130 | 7,170 | 6,970 | 7,100 | 60,000 | 788.89 |
| 2006-07-25 | 7,170 | 7,170 | 7,080 | 7,100 | 41,300 | 788.89 |
| 2006-07-24 | 6,910 | 7,000 | 6,910 | 6,970 | 45,000 | 774.44 |
| 2006-07-21 | 6,930 | 7,050 | 6,920 | 7,010 | 25,900 | 778.89 |
| 2006-07-20 | 7,030 | 7,090 | 6,990 | 7,030 | 83,700 | 781.11 |
| 2006-07-19 | 6,690 | 6,740 | 6,610 | 6,670 | 99,800 | 741.11 |
| 2006-07-18 | 6,860 | 6,860 | 6,680 | 6,680 | 100,300 | 742.22 |
| 2006-07-14 | 6,990 | 7,000 | 6,910 | 6,950 | 127,200 | 772.22 |
| 2006-07-13 | 7,250 | 7,320 | 7,170 | 7,190 | 63,300 | 798.89 |
| 2006-07-12 | 7,450 | 7,470 | 7,310 | 7,400 | 38,500 | 822.22 |
| 2006-07-11 | 7,590 | 7,590 | 7,360 | 7,470 | 55,200 | 830 |
| 2006-07-10 | 7,400 | 7,590 | 7,270 | 7,580 | 73,000 | 842.22 |
| 2006-07-07 | 7,470 | 7,600 | 7,450 | 7,500 | 56,000 | 833.33 |
| 2006-07-06 | 7,360 | 7,430 | 7,330 | 7,360 | 47,900 | 817.78 |
| 2006-07-05 | 7,480 | 7,500 | 7,410 | 7,460 | 42,000 | 828.89 |
| 2006-07-04 | 7,660 | 7,690 | 7,560 | 7,580 | 79,200 | 842.22 |
| 2006-07-03 | 7,440 | 7,520 | 7,440 | 7,460 | 55,600 | 828.89 |
| 2006-06-30 | 7,370 | 7,430 | 7,330 | 7,420 | 75,300 | 824.44 |
| 2006-06-29 | 7,080 | 7,200 | 7,030 | 7,200 | 178,900 | 800 |
| 2006-06-28 | 6,910 | 7,040 | 6,910 | 6,980 | 44,100 | 775.56 |
| 2006-06-27 | 6,990 | 7,110 | 6,980 | 7,040 | 49,100 | 782.22 |
| 2006-06-26 | 6,940 | 6,960 | 6,850 | 6,930 | 31,000 | 770 |
| 2006-06-23 | 6,820 | 6,930 | 6,770 | 6,930 | 44,200 | 770 |
| 2006-06-22 | 6,900 | 6,950 | 6,810 | 6,950 | 101,100 | 772.22 |
| 2006-06-21 | 6,820 | 6,840 | 6,630 | 6,720 | 123,000 | 746.67 |
| 2006-06-20 | 7,060 | 7,110 | 6,850 | 6,900 | 83,300 | 766.67 |
| 2006-06-19 | 7,140 | 7,250 | 7,060 | 7,210 | 36,600 | 801.11 |
| 2006-06-16 | 7,240 | 7,260 | 7,160 | 7,220 | 85,200 | 802.22 |
| 2006-06-15 | 6,970 | 6,980 | 6,830 | 6,960 | 101,600 | 773.33 |
| 2006-06-14 | 6,530 | 6,730 | 6,520 | 6,670 | 64,300 | 741.11 |
| 2006-06-13 | 6,850 | 6,880 | 6,640 | 6,670 | 73,200 | 741.11 |
| 2006-06-12 | 6,950 | 7,070 | 6,850 | 7,040 | 63,200 | 782.22 |
| 2006-06-09 | 6,750 | 6,960 | 6,660 | 6,940 | 195,200 | 771.11 |
| 2006-06-08 | 6,640 | 6,700 | 6,490 | 6,650 | 101,900 | 738.89 |
| 2006-06-07 | 7,000 | 7,010 | 6,710 | 6,740 | 133,200 | 748.89 |
| 2006-06-06 | 7,120 | 7,120 | 7,030 | 7,040 | 97,700 | 782.22 |
| 2006-06-05 | 7,450 | 7,510 | 7,260 | 7,270 | 56,500 | 807.78 |
| 2006-06-02 | 7,340 | 7,530 | 7,190 | 7,530 | 89,400 | 836.67 |
| 2006-06-01 | 7,390 | 7,400 | 7,180 | 7,230 | 47,300 | 803.33 |
| 2006-05-31 | 7,340 | 7,380 | 7,230 | 7,260 | 65,200 | 806.67 |
| 2006-05-30 | 7,670 | 7,670 | 7,510 | 7,540 | 30,800 | 837.78 |
| 2006-05-29 | 7,690 | 7,760 | 7,600 | 7,660 | 54,600 | 851.11 |
| 2006-05-26 | 7,450 | 7,580 | 7,410 | 7,560 | 36,700 | 840 |
| 2006-05-25 | 7,450 | 7,450 | 7,340 | 7,360 | 42,000 | 817.78 |
| 2006-05-24 | 7,450 | 7,530 | 7,410 | 7,490 | 44,900 | 832.22 |
| 2006-05-23 | 7,470 | 7,520 | 7,420 | 7,420 | 50,100 | 824.44 |
| 2006-05-22 | 7,860 | 7,980 | 7,640 | 7,640 | 71,400 | 848.89 |
| 2006-05-19 | 7,840 | 7,840 | 7,640 | 7,760 | 70,000 | 862.22 |
| 2006-05-18 | 7,900 | 7,950 | 7,820 | 7,880 | 47,000 | 875.56 |
| 2006-05-17 | 8,010 | 8,140 | 7,910 | 8,140 | 57,400 | 904.44 |
| 2006-05-16 | 8,220 | 8,220 | 7,940 | 7,960 | 56,400 | 884.44 |
| 2006-05-15 | 7,940 | 8,170 | 7,920 | 8,120 | 47,100 | 902.22 |
| 2006-05-12 | 7,980 | 8,090 | 7,880 | 8,040 | 78,200 | 893.33 |
| 2006-05-11 | 8,320 | 8,370 | 8,150 | 8,210 | 60,900 | 912.22 |
| 2006-05-10 | 8,530 | 8,570 | 8,350 | 8,410 | 87,700 | 934.44 |
| 2006-05-09 | 8,580 | 8,620 | 8,510 | 8,530 | 75,100 | 947.78 |
| 2006-05-08 | 8,790 | 8,790 | 8,590 | 8,680 | 54,700 | 964.44 |
| 2006-05-02 | 8,530 | 8,760 | 8,490 | 8,730 | 146,500 | 970 |
| 2006-05-01 | 8,360 | 8,610 | 8,360 | 8,520 | 111,900 | 946.67 |
| 2006-04-28 | 8,250 | 8,380 | 8,170 | 8,360 | 67,400 | 928.89 |
| 2006-04-27 | 8,400 | 8,420 | 8,260 | 8,330 | 26,200 | 925.56 |
| 2006-04-26 | 8,270 | 8,380 | 8,270 | 8,380 | 61,700 | 931.11 |
| 2006-04-25 | 8,400 | 8,440 | 8,260 | 8,300 | 70,400 | 922.22 |
| 2006-04-24 | 8,490 | 8,580 | 8,370 | 8,500 | 176,900 | 944.44 |
| 2006-04-21 | 8,230 | 8,500 | 8,230 | 8,470 | 263,800 | 941.11 |
| 2006-04-20 | 8,070 | 8,130 | 8,010 | 8,070 | 33,600 | 896.67 |
| 2006-04-19 | 8,150 | 8,170 | 8,080 | 8,080 | 79,900 | 897.78 |
| 2006-04-18 | 7,860 | 8,000 | 7,860 | 8,000 | 46,200 | 888.89 |
| 2006-04-17 | 7,930 | 7,950 | 7,840 | 7,840 | 41,700 | 871.11 |
| 2006-04-14 | 7,990 | 7,990 | 7,910 | 7,930 | 50,800 | 881.11 |
| 2006-04-13 | 7,900 | 8,010 | 7,840 | 7,940 | 76,900 | 882.22 |
| 2006-04-12 | 7,820 | 7,860 | 7,770 | 7,800 | 77,500 | 866.67 |
| 2006-04-11 | 8,160 | 8,160 | 7,880 | 7,920 | 114,400 | 880 |
| 2006-04-10 | 8,200 | 8,240 | 8,140 | 8,200 | 38,400 | 911.11 |
| 2006-04-07 | 8,210 | 8,250 | 8,150 | 8,250 | 63,500 | 916.67 |
| 2006-04-06 | 8,090 | 8,190 | 8,090 | 8,180 | 112,700 | 908.89 |
| 2006-04-05 | 7,990 | 8,090 | 7,950 | 7,990 | 91,900 | 887.78 |
| 2006-04-04 | 8,070 | 8,070 | 7,910 | 7,920 | 115,100 | 880 |
| 2006-04-03 | 7,980 | 8,130 | 7,980 | 8,110 | 127,900 | 901.11 |
| 2006-03-31 | 7,910 | 7,970 | 7,850 | 7,920 | 117,800 | 880 |
| 2006-03-30 | 7,680 | 7,840 | 7,650 | 7,760 | 85,500 | 862.22 |
| 2006-03-29 | 7,440 | 7,650 | 7,380 | 7,580 | 85,700 | 842.22 |
| 2006-03-28 | 7,340 | 7,490 | 7,340 | 7,470 | 39,500 | 830 |
| 2006-03-27 | 7,400 | 7,450 | 7,360 | 7,450 | 45,500 | 827.78 |
| 2006-03-24 | 7,340 | 7,410 | 7,310 | 7,340 | 118,400 | 815.56 |
| 2006-03-23 | 7,320 | 7,340 | 7,280 | 7,280 | 30,400 | 808.89 |
| 2006-03-22 | 7,290 | 7,290 | 7,200 | 7,240 | 73,800 | 804.44 |
| 2006-03-20 | 7,260 | 7,340 | 7,240 | 7,310 | 52,200 | 812.22 |
| 2006-03-17 | 7,230 | 7,260 | 7,190 | 7,240 | 75,200 | 804.44 |
| 2006-03-16 | 7,330 | 7,330 | 7,090 | 7,130 | 108,500 | 792.22 |
| 2006-03-15 | 7,550 | 7,560 | 7,280 | 7,280 | 151,300 | 808.89 |
| 2006-03-14 | 7,460 | 7,460 | 7,310 | 7,360 | 37,100 | 817.78 |
| 2006-03-13 | 7,310 | 7,460 | 7,290 | 7,420 | 52,600 | 824.44 |
| 2006-03-10 | 7,220 | 7,330 | 7,210 | 7,250 | 306,100 | 805.56 |
| 2006-03-09 | 7,130 | 7,300 | 7,130 | 7,300 | 45,600 | 811.11 |
| 2006-03-08 | 7,180 | 7,240 | 7,060 | 7,110 | 59,600 | 790 |
| 2006-03-07 | 7,300 | 7,340 | 7,180 | 7,280 | 30,600 | 808.89 |
| 2006-03-06 | 7,320 | 7,320 | 7,100 | 7,270 | 79,300 | 807.78 |
| 2006-03-03 | 7,200 | 7,340 | 7,200 | 7,270 | 37,000 | 807.78 |
| 2006-03-02 | 7,300 | 7,340 | 7,210 | 7,270 | 66,900 | 807.78 |
| 2006-03-01 | 7,180 | 7,190 | 7,100 | 7,110 | 76,600 | 790 |
| 2006-02-28 | 7,400 | 7,420 | 7,260 | 7,280 | 81,800 | 808.89 |
| 2006-02-27 | 7,270 | 7,450 | 7,240 | 7,450 | 164,900 | 827.78 |
| 2006-02-24 | 7,150 | 7,250 | 7,150 | 7,200 | 53,400 | 800 |
| 2006-02-23 | 7,100 | 7,270 | 7,100 | 7,160 | 78,200 | 795.56 |
| 2006-02-22 | 7,300 | 7,300 | 7,060 | 7,060 | 70,300 | 784.44 |
| 2006-02-21 | 7,260 | 7,360 | 7,160 | 7,240 | 71,900 | 804.44 |
| 2006-02-20 | 7,210 | 7,380 | 7,160 | 7,230 | 64,900 | 803.33 |
| 2006-02-17 | 7,370 | 7,530 | 7,240 | 7,310 | 116,300 | 812.22 |
| 2006-02-16 | 7,360 | 7,430 | 7,220 | 7,270 | 63,000 | 807.78 |
| 2006-02-15 | 7,730 | 7,730 | 7,420 | 7,430 | 86,000 | 825.56 |
| 2006-02-14 | 7,620 | 7,680 | 7,300 | 7,530 | 85,800 | 836.67 |
| 2006-02-13 | 7,790 | 7,790 | 7,480 | 7,520 | 122,400 | 835.56 |
| 2006-02-10 | 8,010 | 8,040 | 7,640 | 7,800 | 91,700 | 866.67 |
| 2006-02-09 | 7,960 | 8,010 | 7,900 | 8,010 | 64,600 | 890 |
| 2006-02-08 | 7,930 | 7,930 | 7,720 | 7,760 | 111,700 | 862.22 |
| 2006-02-07 | 8,060 | 8,070 | 7,950 | 7,970 | 81,300 | 885.56 |
| 2006-02-06 | 8,190 | 8,200 | 8,040 | 8,050 | 66,300 | 894.44 |
| 2006-02-03 | 8,080 | 8,220 | 8,080 | 8,180 | 49,000 | 908.89 |
| 2006-02-02 | 8,410 | 8,410 | 8,060 | 8,060 | 79,700 | 895.56 |
| 2006-02-01 | 8,410 | 8,410 | 8,220 | 8,230 | 131,900 | 914.44 |
| 2006-01-31 | 8,170 | 8,440 | 8,110 | 8,410 | 118,700 | 934.44 |
| 2006-01-30 | 8,120 | 8,330 | 8,060 | 8,170 | 126,100 | 907.78 |
| 2006-01-27 | 8,100 | 8,140 | 7,940 | 8,050 | 166,400 | 894.44 |
| 2006-01-26 | 7,750 | 7,860 | 7,720 | 7,800 | 77,300 | 866.67 |
| 2006-01-25 | 7,670 | 7,750 | 7,600 | 7,750 | 64,600 | 861.11 |
| 2006-01-24 | 7,630 | 7,650 | 7,440 | 7,520 | 70,900 | 835.56 |
| 2006-01-23 | 7,800 | 7,800 | 7,490 | 7,490 | 127,400 | 832.22 |
| 2006-01-20 | 7,900 | 7,950 | 7,800 | 7,920 | 77,100 | 880 |
| 2006-01-19 | 7,620 | 7,840 | 7,610 | 7,820 | 112,700 | 868.89 |
| 2006-01-18 | 7,630 | 7,630 | 6,900 | 7,380 | 151,000 | 820 |
| 2006-01-17 | 7,890 | 7,990 | 7,700 | 7,730 | 99,900 | 858.89 |
| 2006-01-16 | 8,010 | 8,040 | 7,870 | 7,980 | 71,200 | 886.67 |
| 2006-01-13 | 8,030 | 8,140 | 8,030 | 8,110 | 78,700 | 901.11 |
| 2006-01-12 | 8,030 | 8,170 | 7,970 | 8,020 | 83,200 | 891.11 |
| 2006-01-11 | 7,820 | 7,950 | 7,620 | 7,950 | 86,500 | 883.33 |
| 2006-01-10 | 8,040 | 8,040 | 7,760 | 7,880 | 78,200 | 875.56 |
| 2006-01-06 | 7,890 | 8,180 | 7,880 | 7,940 | 120,000 | 882.22 |
| 2006-01-05 | 7,830 | 7,950 | 7,800 | 7,890 | 82,200 | 876.67 |
| 2006-01-04 | 7,820 | 7,830 | 7,740 | 7,810 | 46,000 | 867.78 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
