7238 曙ブレーキ工業(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 | 1,151 | 1,154 | 1,143 | 1,152 | 53,000 | 1,152 |
| 2006-12-28 | 1,160 | 1,160 | 1,143 | 1,152 | 116,000 | 1,152 |
| 2006-12-27 | 1,155 | 1,174 | 1,148 | 1,158 | 109,000 | 1,158 |
| 2006-12-26 | 1,156 | 1,156 | 1,137 | 1,148 | 67,000 | 1,148 |
| 2006-12-25 | 1,154 | 1,178 | 1,148 | 1,156 | 141,000 | 1,156 |
| 2006-12-22 | 1,164 | 1,169 | 1,153 | 1,154 | 174,000 | 1,154 |
| 2006-12-21 | 1,168 | 1,179 | 1,164 | 1,164 | 119,000 | 1,164 |
| 2006-12-20 | 1,170 | 1,194 | 1,154 | 1,168 | 433,000 | 1,168 |
| 2006-12-19 | 1,128 | 1,153 | 1,121 | 1,130 | 123,000 | 1,130 |
| 2006-12-18 | 1,138 | 1,153 | 1,110 | 1,147 | 285,000 | 1,147 |
| 2006-12-15 | 1,151 | 1,157 | 1,130 | 1,137 | 284,000 | 1,137 |
| 2006-12-14 | 1,158 | 1,158 | 1,146 | 1,149 | 143,000 | 1,149 |
| 2006-12-13 | 1,151 | 1,168 | 1,148 | 1,157 | 248,000 | 1,157 |
| 2006-12-12 | 1,120 | 1,176 | 1,083 | 1,151 | 451,000 | 1,151 |
| 2006-12-11 | 1,093 | 1,102 | 1,081 | 1,100 | 132,000 | 1,100 |
| 2006-12-08 | 1,077 | 1,081 | 1,070 | 1,076 | 208,000 | 1,076 |
| 2006-12-07 | 1,050 | 1,078 | 1,050 | 1,068 | 163,000 | 1,068 |
| 2006-12-06 | 1,042 | 1,064 | 1,036 | 1,039 | 257,000 | 1,039 |
| 2006-12-05 | 1,054 | 1,058 | 1,038 | 1,040 | 229,000 | 1,040 |
| 2006-12-04 | 1,093 | 1,093 | 1,058 | 1,062 | 175,000 | 1,062 |
| 2006-12-01 | 1,079 | 1,095 | 1,079 | 1,086 | 152,000 | 1,086 |
| 2006-11-30 | 1,070 | 1,080 | 1,050 | 1,066 | 156,000 | 1,066 |
| 2006-11-29 | 1,066 | 1,086 | 1,054 | 1,080 | 124,000 | 1,080 |
| 2006-11-28 | 1,044 | 1,050 | 1,031 | 1,049 | 130,000 | 1,049 |
| 2006-11-27 | 1,004 | 1,044 | 1,004 | 1,044 | 89,000 | 1,044 |
| 2006-11-24 | 1,046 | 1,070 | 1,023 | 1,029 | 247,000 | 1,029 |
| 2006-11-22 | 1,041 | 1,041 | 1,020 | 1,041 | 360,000 | 1,041 |
| 2006-11-21 | 1,042 | 1,056 | 1,039 | 1,045 | 81,000 | 1,045 |
| 2006-11-20 | 1,073 | 1,078 | 1,041 | 1,042 | 147,000 | 1,042 |
| 2006-11-17 | 1,096 | 1,100 | 1,061 | 1,072 | 177,000 | 1,072 |
| 2006-11-16 | 1,109 | 1,119 | 1,086 | 1,095 | 173,000 | 1,095 |
| 2006-11-15 | 1,080 | 1,120 | 1,079 | 1,114 | 421,000 | 1,114 |
| 2006-11-14 | 1,046 | 1,079 | 1,046 | 1,075 | 224,000 | 1,075 |
| 2006-11-13 | 1,039 | 1,039 | 1,025 | 1,038 | 178,000 | 1,038 |
| 2006-11-10 | 1,037 | 1,048 | 1,024 | 1,041 | 235,000 | 1,041 |
| 2006-11-09 | 1,013 | 1,033 | 1,004 | 1,029 | 261,000 | 1,029 |
| 2006-11-08 | 990 | 1,054 | 989 | 1,013 | 784,000 | 1,013 |
| 2006-11-07 | 986 | 991 | 981 | 983 | 179,000 | 983 |
| 2006-11-06 | 990 | 990 | 969 | 985 | 125,000 | 985 |
| 2006-11-02 | 977 | 990 | 967 | 990 | 179,000 | 990 |
| 2006-11-01 | 987 | 988 | 967 | 977 | 155,000 | 977 |
| 2006-10-31 | 947 | 986 | 940 | 978 | 350,000 | 978 |
| 2006-10-30 | 980 | 984 | 934 | 937 | 397,000 | 937 |
| 2006-10-27 | 966 | 993 | 966 | 980 | 272,000 | 980 |
| 2006-10-26 | 945 | 953 | 941 | 950 | 140,000 | 950 |
| 2006-10-25 | 961 | 965 | 933 | 938 | 198,000 | 938 |
| 2006-10-24 | 973 | 985 | 955 | 956 | 224,000 | 956 |
| 2006-10-23 | 960 | 967 | 953 | 961 | 140,000 | 961 |
| 2006-10-20 | 977 | 992 | 968 | 969 | 108,000 | 969 |
| 2006-10-19 | 964 | 974 | 964 | 968 | 56,000 | 968 |
| 2006-10-18 | 965 | 966 | 950 | 964 | 112,000 | 964 |
| 2006-10-17 | 982 | 984 | 974 | 975 | 72,000 | 975 |
| 2006-10-16 | 967 | 981 | 965 | 973 | 119,000 | 973 |
| 2006-10-13 | 964 | 981 | 956 | 965 | 182,000 | 965 |
| 2006-10-12 | 940 | 963 | 935 | 947 | 142,000 | 947 |
| 2006-10-11 | 979 | 995 | 969 | 969 | 204,000 | 969 |
| 2006-10-10 | 971 | 995 | 963 | 969 | 164,000 | 969 |
| 2006-10-06 | 1,012 | 1,012 | 970 | 971 | 189,000 | 971 |
| 2006-10-05 | 1,015 | 1,017 | 1,007 | 1,011 | 95,000 | 1,011 |
| 2006-10-04 | 1,017 | 1,017 | 1,002 | 1,006 | 149,000 | 1,006 |
| 2006-10-03 | 1,009 | 1,016 | 1,000 | 1,016 | 196,000 | 1,016 |
| 2006-10-02 | 1,003 | 1,011 | 998 | 1,000 | 121,000 | 1,000 |
| 2006-09-29 | 1,000 | 1,000 | 990 | 994 | 105,000 | 994 |
| 2006-09-28 | 994 | 999 | 980 | 999 | 104,000 | 999 |
| 2006-09-27 | 967 | 991 | 967 | 991 | 121,000 | 991 |
| 2006-09-26 | 969 | 973 | 964 | 967 | 111,000 | 967 |
| 2006-09-25 | 937 | 965 | 931 | 963 | 159,000 | 963 |
| 2006-09-22 | 921 | 940 | 919 | 936 | 144,000 | 936 |
| 2006-09-21 | 909 | 923 | 900 | 921 | 155,000 | 921 |
| 2006-09-20 | 900 | 910 | 896 | 904 | 130,000 | 904 |
| 2006-09-19 | 914 | 934 | 903 | 919 | 91,000 | 919 |
| 2006-09-15 | 927 | 929 | 914 | 924 | 63,000 | 924 |
| 2006-09-14 | 917 | 920 | 913 | 919 | 41,000 | 919 |
| 2006-09-13 | 937 | 944 | 914 | 917 | 70,000 | 917 |
| 2006-09-12 | 925 | 940 | 906 | 928 | 162,000 | 928 |
| 2006-09-11 | 953 | 958 | 921 | 924 | 150,000 | 924 |
| 2006-09-08 | 950 | 959 | 946 | 953 | 223,000 | 953 |
| 2006-09-07 | 986 | 986 | 948 | 954 | 214,000 | 954 |
| 2006-09-06 | 990 | 1,001 | 990 | 995 | 63,000 | 995 |
| 2006-09-05 | 999 | 1,001 | 987 | 988 | 89,000 | 988 |
| 2006-09-04 | 992 | 995 | 984 | 990 | 84,000 | 990 |
| 2006-09-01 | 989 | 997 | 969 | 985 | 88,000 | 985 |
| 2006-08-31 | 987 | 994 | 982 | 987 | 88,000 | 987 |
| 2006-08-30 | 1,000 | 1,000 | 980 | 986 | 80,000 | 986 |
| 2006-08-29 | 967 | 999 | 967 | 996 | 133,000 | 996 |
| 2006-08-28 | 993 | 993 | 964 | 964 | 121,000 | 964 |
| 2006-08-25 | 993 | 1,002 | 986 | 992 | 104,000 | 992 |
| 2006-08-24 | 1,010 | 1,011 | 991 | 993 | 147,000 | 993 |
| 2006-08-23 | 1,014 | 1,020 | 1,012 | 1,014 | 87,000 | 1,014 |
| 2006-08-22 | 1,019 | 1,023 | 1,010 | 1,013 | 147,000 | 1,013 |
| 2006-08-21 | 1,029 | 1,035 | 1,002 | 1,005 | 177,000 | 1,005 |
| 2006-08-18 | 1,015 | 1,027 | 1,012 | 1,023 | 112,000 | 1,023 |
| 2006-08-17 | 1,017 | 1,029 | 1,012 | 1,016 | 120,000 | 1,016 |
| 2006-08-16 | 1,035 | 1,035 | 1,008 | 1,019 | 110,000 | 1,019 |
| 2006-08-15 | 1,005 | 1,019 | 1,004 | 1,016 | 75,000 | 1,016 |
| 2006-08-14 | 1,008 | 1,018 | 993 | 1,018 | 62,000 | 1,018 |
| 2006-08-11 | 1,000 | 1,010 | 992 | 998 | 53,000 | 998 |
| 2006-08-10 | 999 | 1,016 | 993 | 1,012 | 110,000 | 1,012 |
| 2006-08-09 | 1,007 | 1,011 | 972 | 999 | 329,000 | 999 |
| 2006-08-08 | 1,011 | 1,013 | 1,002 | 1,010 | 112,000 | 1,010 |
| 2006-08-07 | 1,036 | 1,036 | 1,011 | 1,011 | 136,000 | 1,011 |
| 2006-08-04 | 1,026 | 1,038 | 1,026 | 1,035 | 117,000 | 1,035 |
| 2006-08-03 | 1,032 | 1,039 | 1,017 | 1,026 | 127,000 | 1,026 |
| 2006-08-02 | 1,026 | 1,027 | 1,005 | 1,027 | 356,000 | 1,027 |
| 2006-08-01 | 1,080 | 1,092 | 1,010 | 1,026 | 785,000 | 1,026 |
| 2006-07-31 | 1,100 | 1,107 | 1,066 | 1,100 | 289,000 | 1,100 |
| 2006-07-28 | 1,081 | 1,116 | 1,077 | 1,099 | 126,000 | 1,099 |
| 2006-07-27 | 1,009 | 1,070 | 1,009 | 1,070 | 163,000 | 1,070 |
| 2006-07-26 | 1,024 | 1,030 | 1,000 | 1,000 | 50,000 | 1,000 |
| 2006-07-25 | 1,038 | 1,040 | 1,015 | 1,026 | 85,000 | 1,026 |
| 2006-07-24 | 994 | 1,010 | 975 | 1,001 | 117,000 | 1,001 |
| 2006-07-21 | 995 | 1,011 | 992 | 1,004 | 72,000 | 1,004 |
| 2006-07-20 | 987 | 1,022 | 987 | 1,015 | 74,000 | 1,015 |
| 2006-07-19 | 956 | 980 | 940 | 965 | 124,000 | 965 |
| 2006-07-18 | 1,009 | 1,010 | 970 | 971 | 253,000 | 971 |
| 2006-07-14 | 1,010 | 1,029 | 988 | 1,029 | 121,000 | 1,029 |
| 2006-07-13 | 1,005 | 1,049 | 1,005 | 1,015 | 130,000 | 1,015 |
| 2006-07-12 | 1,036 | 1,047 | 1,012 | 1,024 | 146,000 | 1,024 |
| 2006-07-11 | 1,012 | 1,040 | 1,012 | 1,027 | 90,000 | 1,027 |
| 2006-07-10 | 999 | 1,031 | 997 | 1,031 | 117,000 | 1,031 |
| 2006-07-07 | 1,038 | 1,038 | 1,019 | 1,022 | 68,000 | 1,022 |
| 2006-07-06 | 1,011 | 1,036 | 1,011 | 1,018 | 87,000 | 1,018 |
| 2006-07-05 | 1,037 | 1,050 | 1,020 | 1,029 | 136,000 | 1,029 |
| 2006-07-04 | 1,050 | 1,055 | 1,034 | 1,043 | 148,000 | 1,043 |
| 2006-07-03 | 1,033 | 1,047 | 1,022 | 1,030 | 181,000 | 1,030 |
| 2006-06-30 | 994 | 1,026 | 994 | 1,026 | 165,000 | 1,026 |
| 2006-06-29 | 991 | 1,005 | 991 | 993 | 232,000 | 993 |
| 2006-06-28 | 1,005 | 1,010 | 988 | 998 | 142,000 | 998 |
| 2006-06-27 | 1,030 | 1,038 | 1,017 | 1,031 | 66,000 | 1,031 |
| 2006-06-26 | 1,016 | 1,036 | 1,008 | 1,031 | 113,000 | 1,031 |
| 2006-06-23 | 1,027 | 1,041 | 1,011 | 1,035 | 154,000 | 1,035 |
| 2006-06-22 | 1,040 | 1,065 | 1,027 | 1,065 | 171,000 | 1,065 |
| 2006-06-21 | 1,050 | 1,060 | 1,029 | 1,043 | 79,000 | 1,043 |
| 2006-06-20 | 1,050 | 1,079 | 1,041 | 1,054 | 60,000 | 1,054 |
| 2006-06-19 | 1,084 | 1,084 | 1,063 | 1,075 | 57,000 | 1,075 |
| 2006-06-16 | 1,067 | 1,120 | 1,053 | 1,084 | 147,000 | 1,084 |
| 2006-06-15 | 995 | 1,035 | 995 | 1,021 | 207,000 | 1,021 |
| 2006-06-14 | 975 | 995 | 958 | 985 | 116,000 | 985 |
| 2006-06-13 | 1,023 | 1,046 | 960 | 985 | 254,000 | 985 |
| 2006-06-12 | 1,036 | 1,065 | 1,017 | 1,063 | 167,000 | 1,063 |
| 2006-06-09 | 1,058 | 1,058 | 1,000 | 1,036 | 202,000 | 1,036 |
| 2006-06-08 | 1,045 | 1,063 | 1,011 | 1,018 | 260,000 | 1,018 |
| 2006-06-07 | 1,050 | 1,065 | 1,039 | 1,047 | 141,000 | 1,047 |
| 2006-06-06 | 1,050 | 1,069 | 1,040 | 1,050 | 176,000 | 1,050 |
| 2006-06-05 | 1,073 | 1,073 | 1,031 | 1,051 | 103,000 | 1,051 |
| 2006-06-02 | 1,051 | 1,076 | 1,021 | 1,074 | 269,000 | 1,074 |
| 2006-06-01 | 1,079 | 1,100 | 1,057 | 1,067 | 155,000 | 1,067 |
| 2006-05-31 | 1,080 | 1,100 | 1,072 | 1,078 | 132,000 | 1,078 |
| 2006-05-30 | 1,117 | 1,125 | 1,107 | 1,112 | 120,000 | 1,112 |
| 2006-05-29 | 1,130 | 1,146 | 1,125 | 1,127 | 189,000 | 1,127 |
| 2006-05-26 | 1,122 | 1,125 | 1,111 | 1,120 | 159,000 | 1,120 |
| 2006-05-25 | 1,121 | 1,121 | 1,095 | 1,101 | 188,000 | 1,101 |
| 2006-05-24 | 1,099 | 1,134 | 1,085 | 1,134 | 250,000 | 1,134 |
| 2006-05-23 | 1,125 | 1,135 | 1,109 | 1,109 | 128,000 | 1,109 |
| 2006-05-22 | 1,149 | 1,179 | 1,141 | 1,145 | 139,000 | 1,145 |
| 2006-05-19 | 1,148 | 1,168 | 1,113 | 1,150 | 215,000 | 1,150 |
| 2006-05-18 | 1,119 | 1,170 | 1,102 | 1,168 | 124,000 | 1,168 |
| 2006-05-17 | 1,191 | 1,210 | 1,151 | 1,179 | 127,000 | 1,179 |
| 2006-05-16 | 1,210 | 1,230 | 1,190 | 1,191 | 98,000 | 1,191 |
| 2006-05-15 | 1,205 | 1,245 | 1,192 | 1,223 | 136,000 | 1,223 |
| 2006-05-12 | 1,240 | 1,250 | 1,190 | 1,225 | 208,000 | 1,225 |
| 2006-05-11 | 1,276 | 1,283 | 1,248 | 1,254 | 148,000 | 1,254 |
| 2006-05-10 | 1,310 | 1,316 | 1,260 | 1,275 | 352,000 | 1,275 |
| 2006-05-09 | 1,350 | 1,355 | 1,330 | 1,348 | 291,000 | 1,348 |
| 2006-05-08 | 1,335 | 1,338 | 1,314 | 1,333 | 130,000 | 1,333 |
| 2006-05-02 | 1,269 | 1,310 | 1,269 | 1,304 | 144,000 | 1,304 |
| 2006-05-01 | 1,273 | 1,296 | 1,263 | 1,265 | 174,000 | 1,265 |
| 2006-04-28 | 1,268 | 1,274 | 1,237 | 1,253 | 161,000 | 1,253 |
| 2006-04-27 | 1,250 | 1,270 | 1,246 | 1,257 | 74,000 | 1,257 |
| 2006-04-26 | 1,250 | 1,265 | 1,243 | 1,251 | 132,000 | 1,251 |
| 2006-04-25 | 1,251 | 1,276 | 1,235 | 1,243 | 182,000 | 1,243 |
| 2006-04-24 | 1,312 | 1,313 | 1,236 | 1,251 | 286,000 | 1,251 |
| 2006-04-21 | 1,306 | 1,328 | 1,302 | 1,312 | 125,000 | 1,312 |
| 2006-04-20 | 1,311 | 1,349 | 1,295 | 1,324 | 125,000 | 1,324 |
| 2006-04-19 | 1,339 | 1,360 | 1,314 | 1,325 | 80,000 | 1,325 |
| 2006-04-18 | 1,281 | 1,342 | 1,281 | 1,342 | 164,000 | 1,342 |
| 2006-04-17 | 1,359 | 1,359 | 1,311 | 1,315 | 143,000 | 1,315 |
| 2006-04-14 | 1,376 | 1,380 | 1,338 | 1,342 | 145,000 | 1,342 |
| 2006-04-13 | 1,331 | 1,358 | 1,288 | 1,356 | 218,000 | 1,356 |
| 2006-04-12 | 1,373 | 1,373 | 1,337 | 1,338 | 268,000 | 1,338 |
| 2006-04-11 | 1,362 | 1,393 | 1,355 | 1,373 | 305,000 | 1,373 |
| 2006-04-10 | 1,319 | 1,353 | 1,309 | 1,351 | 251,000 | 1,351 |
| 2006-04-07 | 1,294 | 1,320 | 1,285 | 1,320 | 194,000 | 1,320 |
| 2006-04-06 | 1,255 | 1,287 | 1,250 | 1,282 | 158,000 | 1,282 |
| 2006-04-05 | 1,282 | 1,285 | 1,257 | 1,258 | 208,000 | 1,258 |
| 2006-04-04 | 1,298 | 1,303 | 1,280 | 1,280 | 132,000 | 1,280 |
| 2006-04-03 | 1,289 | 1,316 | 1,273 | 1,304 | 118,000 | 1,304 |
| 2006-03-31 | 1,290 | 1,305 | 1,268 | 1,273 | 92,000 | 1,273 |
| 2006-03-30 | 1,315 | 1,315 | 1,272 | 1,285 | 111,000 | 1,285 |
| 2006-03-29 | 1,280 | 1,310 | 1,273 | 1,302 | 133,000 | 1,302 |
| 2006-03-28 | 1,256 | 1,280 | 1,254 | 1,272 | 97,000 | 1,272 |
| 2006-03-27 | 1,250 | 1,255 | 1,241 | 1,255 | 94,000 | 1,255 |
| 2006-03-24 | 1,234 | 1,253 | 1,232 | 1,241 | 85,000 | 1,241 |
| 2006-03-23 | 1,231 | 1,256 | 1,231 | 1,244 | 73,000 | 1,244 |
| 2006-03-22 | 1,244 | 1,256 | 1,226 | 1,247 | 85,000 | 1,247 |
| 2006-03-20 | 1,241 | 1,270 | 1,235 | 1,245 | 145,000 | 1,245 |
| 2006-03-17 | 1,220 | 1,249 | 1,219 | 1,240 | 132,000 | 1,240 |
| 2006-03-16 | 1,220 | 1,233 | 1,205 | 1,215 | 113,000 | 1,215 |
| 2006-03-15 | 1,255 | 1,258 | 1,238 | 1,239 | 179,000 | 1,239 |
| 2006-03-14 | 1,249 | 1,252 | 1,240 | 1,246 | 238,000 | 1,246 |
| 2006-03-13 | 1,200 | 1,242 | 1,200 | 1,232 | 161,000 | 1,232 |
| 2006-03-10 | 1,195 | 1,195 | 1,169 | 1,176 | 235,000 | 1,176 |
| 2006-03-09 | 1,107 | 1,181 | 1,107 | 1,181 | 245,000 | 1,181 |
| 2006-03-08 | 1,115 | 1,149 | 1,111 | 1,122 | 213,000 | 1,122 |
| 2006-03-07 | 1,160 | 1,170 | 1,136 | 1,165 | 189,000 | 1,165 |
| 2006-03-06 | 1,107 | 1,223 | 1,080 | 1,200 | 378,000 | 1,200 |
| 2006-03-03 | 1,151 | 1,164 | 1,137 | 1,147 | 368,000 | 1,147 |
| 2006-03-02 | 1,188 | 1,197 | 1,161 | 1,164 | 296,000 | 1,164 |
| 2006-03-01 | 1,200 | 1,200 | 1,155 | 1,187 | 477,000 | 1,187 |
| 2006-02-28 | 1,242 | 1,248 | 1,200 | 1,200 | 249,000 | 1,200 |
| 2006-02-27 | 1,232 | 1,250 | 1,222 | 1,222 | 285,000 | 1,222 |
| 2006-02-24 | 1,251 | 1,257 | 1,221 | 1,231 | 247,000 | 1,231 |
| 2006-02-23 | 1,240 | 1,269 | 1,230 | 1,258 | 232,000 | 1,258 |
| 2006-02-22 | 1,240 | 1,255 | 1,232 | 1,235 | 240,000 | 1,235 |
| 2006-02-21 | 1,200 | 1,240 | 1,190 | 1,222 | 213,000 | 1,222 |
| 2006-02-20 | 1,181 | 1,240 | 1,161 | 1,214 | 455,000 | 1,214 |
| 2006-02-17 | 1,260 | 1,267 | 1,219 | 1,220 | 333,000 | 1,220 |
| 2006-02-16 | 1,240 | 1,270 | 1,232 | 1,267 | 405,000 | 1,267 |
| 2006-02-15 | 1,203 | 1,240 | 1,189 | 1,238 | 258,000 | 1,238 |
| 2006-02-14 | 1,206 | 1,210 | 1,169 | 1,201 | 218,000 | 1,201 |
| 2006-02-13 | 1,180 | 1,215 | 1,165 | 1,206 | 295,000 | 1,206 |
| 2006-02-10 | 1,199 | 1,210 | 1,170 | 1,190 | 293,000 | 1,190 |
| 2006-02-09 | 1,158 | 1,200 | 1,152 | 1,197 | 419,000 | 1,197 |
| 2006-02-08 | 1,160 | 1,163 | 1,144 | 1,144 | 191,000 | 1,144 |
| 2006-02-07 | 1,150 | 1,163 | 1,150 | 1,160 | 166,000 | 1,160 |
| 2006-02-06 | 1,120 | 1,150 | 1,102 | 1,149 | 283,000 | 1,149 |
| 2006-02-03 | 1,123 | 1,123 | 1,095 | 1,119 | 154,000 | 1,119 |
| 2006-02-02 | 1,095 | 1,114 | 1,095 | 1,103 | 84,000 | 1,103 |
| 2006-02-01 | 1,090 | 1,105 | 1,076 | 1,093 | 152,000 | 1,093 |
| 2006-01-31 | 1,127 | 1,127 | 1,091 | 1,093 | 179,000 | 1,093 |
| 2006-01-30 | 1,120 | 1,149 | 1,118 | 1,123 | 184,000 | 1,123 |
| 2006-01-27 | 1,100 | 1,110 | 1,092 | 1,109 | 110,000 | 1,109 |
| 2006-01-26 | 1,090 | 1,095 | 1,080 | 1,081 | 123,000 | 1,081 |
| 2006-01-25 | 1,059 | 1,090 | 1,059 | 1,080 | 203,000 | 1,080 |
| 2006-01-24 | 1,016 | 1,067 | 1,016 | 1,058 | 191,000 | 1,058 |
| 2006-01-23 | 1,061 | 1,075 | 1,015 | 1,015 | 494,000 | 1,015 |
| 2006-01-20 | 1,094 | 1,094 | 1,060 | 1,060 | 198,000 | 1,060 |
| 2006-01-19 | 1,038 | 1,074 | 1,038 | 1,054 | 467,000 | 1,054 |
| 2006-01-18 | 1,133 | 1,133 | 980 | 1,078 | 724,000 | 1,078 |
| 2006-01-17 | 1,100 | 1,174 | 1,100 | 1,150 | 408,000 | 1,150 |
| 2006-01-16 | 1,118 | 1,144 | 1,099 | 1,134 | 199,000 | 1,134 |
| 2006-01-13 | 1,099 | 1,130 | 1,079 | 1,110 | 301,000 | 1,110 |
| 2006-01-12 | 1,089 | 1,110 | 1,073 | 1,091 | 481,000 | 1,091 |
| 2006-01-11 | 1,039 | 1,067 | 1,034 | 1,059 | 564,000 | 1,059 |
| 2006-01-10 | 1,040 | 1,042 | 1,019 | 1,034 | 279,000 | 1,034 |
| 2006-01-06 | 1,022 | 1,060 | 1,022 | 1,031 | 461,000 | 1,031 |
| 2006-01-05 | 1,010 | 1,020 | 1,006 | 1,013 | 124,000 | 1,013 |
| 2006-01-04 | 1,025 | 1,025 | 1,003 | 1,003 | 47,000 | 1,003 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.15株 [1983-03-28]1株→1.1株
