7239 (株)タチエス 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 | 997 | 1,002 | 989 | 995 | 21,100 | 995 |
| 2006-12-28 | 1,007 | 1,018 | 987 | 1,017 | 76,700 | 1,017 |
| 2006-12-27 | 990 | 1,005 | 980 | 980 | 158,300 | 980 |
| 2006-12-26 | 958 | 965 | 949 | 960 | 64,900 | 960 |
| 2006-12-25 | 991 | 1,000 | 964 | 971 | 112,100 | 971 |
| 2006-12-22 | 1,019 | 1,019 | 983 | 990 | 110,600 | 990 |
| 2006-12-21 | 990 | 1,004 | 990 | 997 | 58,700 | 997 |
| 2006-12-20 | 986 | 987 | 972 | 985 | 87,500 | 985 |
| 2006-12-19 | 999 | 999 | 965 | 967 | 105,500 | 967 |
| 2006-12-18 | 994 | 1,005 | 981 | 998 | 156,800 | 998 |
| 2006-12-15 | 983 | 1,010 | 956 | 956 | 100,600 | 956 |
| 2006-12-14 | 947 | 990 | 942 | 973 | 61,200 | 973 |
| 2006-12-13 | 926 | 945 | 926 | 942 | 45,300 | 942 |
| 2006-12-12 | 970 | 971 | 916 | 932 | 82,900 | 932 |
| 2006-12-11 | 941 | 975 | 933 | 965 | 87,200 | 965 |
| 2006-12-08 | 935 | 945 | 921 | 921 | 103,800 | 921 |
| 2006-12-07 | 921 | 930 | 907 | 921 | 160,400 | 921 |
| 2006-12-06 | 897 | 924 | 890 | 924 | 112,500 | 924 |
| 2006-12-05 | 880 | 890 | 860 | 875 | 86,100 | 875 |
| 2006-12-04 | 861 | 885 | 860 | 876 | 61,200 | 876 |
| 2006-12-01 | 860 | 876 | 857 | 871 | 43,100 | 871 |
| 2006-11-30 | 864 | 877 | 845 | 860 | 33,200 | 860 |
| 2006-11-29 | 876 | 879 | 860 | 876 | 64,100 | 876 |
| 2006-11-28 | 825 | 854 | 821 | 848 | 58,600 | 848 |
| 2006-11-27 | 800 | 833 | 796 | 823 | 81,500 | 823 |
| 2006-11-24 | 786 | 820 | 775 | 810 | 90,600 | 810 |
| 2006-11-22 | 757 | 818 | 753 | 809 | 118,300 | 809 |
| 2006-11-21 | 768 | 773 | 730 | 747 | 197,500 | 747 |
| 2006-11-20 | 814 | 815 | 751 | 758 | 260,700 | 758 |
| 2006-11-17 | 838 | 850 | 814 | 814 | 199,000 | 814 |
| 2006-11-16 | 880 | 898 | 872 | 882 | 58,900 | 882 |
| 2006-11-15 | 890 | 894 | 870 | 879 | 77,400 | 879 |
| 2006-11-14 | 852 | 889 | 852 | 882 | 110,100 | 882 |
| 2006-11-13 | 871 | 874 | 841 | 852 | 136,600 | 852 |
| 2006-11-10 | 900 | 908 | 884 | 891 | 87,400 | 891 |
| 2006-11-09 | 913 | 913 | 876 | 899 | 62,000 | 899 |
| 2006-11-08 | 888 | 914 | 872 | 913 | 82,600 | 913 |
| 2006-11-07 | 887 | 896 | 880 | 881 | 25,600 | 881 |
| 2006-11-06 | 890 | 903 | 884 | 884 | 117,300 | 884 |
| 2006-11-02 | 861 | 899 | 861 | 880 | 47,400 | 880 |
| 2006-11-01 | 869 | 879 | 865 | 871 | 48,200 | 871 |
| 2006-10-31 | 900 | 900 | 888 | 889 | 115,700 | 889 |
| 2006-10-30 | 888 | 896 | 871 | 894 | 152,700 | 894 |
| 2006-10-27 | 861 | 903 | 851 | 887 | 289,500 | 887 |
| 2006-10-26 | 852 | 852 | 820 | 821 | 101,900 | 821 |
| 2006-10-25 | 857 | 864 | 838 | 843 | 80,900 | 843 |
| 2006-10-24 | 874 | 877 | 858 | 859 | 42,500 | 859 |
| 2006-10-23 | 858 | 870 | 857 | 861 | 20,900 | 861 |
| 2006-10-20 | 874 | 881 | 849 | 856 | 56,300 | 856 |
| 2006-10-19 | 880 | 885 | 870 | 874 | 30,500 | 874 |
| 2006-10-18 | 866 | 867 | 848 | 861 | 76,100 | 861 |
| 2006-10-17 | 880 | 880 | 863 | 872 | 32,300 | 872 |
| 2006-10-16 | 879 | 887 | 872 | 878 | 32,200 | 878 |
| 2006-10-13 | 860 | 880 | 860 | 871 | 26,700 | 871 |
| 2006-10-12 | 869 | 872 | 849 | 858 | 71,800 | 858 |
| 2006-10-11 | 883 | 898 | 861 | 867 | 37,200 | 867 |
| 2006-10-10 | 897 | 901 | 882 | 891 | 50,000 | 891 |
| 2006-10-06 | 912 | 912 | 894 | 897 | 29,300 | 897 |
| 2006-10-05 | 886 | 915 | 886 | 914 | 50,900 | 914 |
| 2006-10-04 | 897 | 902 | 885 | 885 | 46,300 | 885 |
| 2006-10-03 | 897 | 911 | 885 | 907 | 46,700 | 907 |
| 2006-10-02 | 881 | 893 | 876 | 893 | 40,200 | 893 |
| 2006-09-29 | 874 | 882 | 873 | 875 | 59,300 | 875 |
| 2006-09-28 | 868 | 878 | 862 | 875 | 26,900 | 875 |
| 2006-09-27 | 856 | 868 | 847 | 867 | 28,300 | 867 |
| 2006-09-26 | 850 | 859 | 833 | 835 | 29,000 | 835 |
| 2006-09-25 | 860 | 868 | 845 | 863 | 45,100 | 863 |
| 2006-09-22 | 851 | 867 | 851 | 858 | 34,100 | 858 |
| 2006-09-21 | 858 | 858 | 847 | 851 | 21,000 | 851 |
| 2006-09-20 | 854 | 858 | 842 | 844 | 56,900 | 844 |
| 2006-09-19 | 868 | 871 | 848 | 854 | 65,100 | 854 |
| 2006-09-15 | 870 | 870 | 861 | 865 | 61,300 | 865 |
| 2006-09-14 | 853 | 864 | 853 | 863 | 61,000 | 863 |
| 2006-09-13 | 862 | 868 | 854 | 855 | 125,800 | 855 |
| 2006-09-12 | 860 | 865 | 854 | 858 | 139,300 | 858 |
| 2006-09-11 | 856 | 860 | 852 | 852 | 53,200 | 852 |
| 2006-09-08 | 851 | 861 | 851 | 856 | 126,400 | 856 |
| 2006-09-07 | 862 | 865 | 849 | 851 | 117,900 | 851 |
| 2006-09-06 | 883 | 885 | 853 | 861 | 194,600 | 861 |
| 2006-09-05 | 870 | 883 | 869 | 880 | 102,800 | 880 |
| 2006-09-04 | 877 | 884 | 866 | 870 | 81,800 | 870 |
| 2006-09-01 | 883 | 885 | 866 | 877 | 89,500 | 877 |
| 2006-08-31 | 867 | 879 | 867 | 869 | 73,100 | 869 |
| 2006-08-30 | 863 | 872 | 854 | 862 | 88,500 | 862 |
| 2006-08-29 | 870 | 880 | 856 | 863 | 137,500 | 863 |
| 2006-08-28 | 886 | 887 | 860 | 868 | 192,000 | 868 |
| 2006-08-25 | 882 | 893 | 882 | 883 | 85,800 | 883 |
| 2006-08-24 | 905 | 905 | 877 | 882 | 118,300 | 882 |
| 2006-08-23 | 890 | 899 | 890 | 895 | 206,300 | 895 |
| 2006-08-22 | 870 | 890 | 870 | 888 | 122,700 | 888 |
| 2006-08-21 | 870 | 870 | 858 | 865 | 108,500 | 865 |
| 2006-08-18 | 853 | 874 | 851 | 855 | 147,000 | 855 |
| 2006-08-17 | 875 | 884 | 854 | 856 | 118,300 | 856 |
| 2006-08-16 | 850 | 876 | 844 | 875 | 171,200 | 875 |
| 2006-08-15 | 824 | 835 | 824 | 830 | 98,200 | 830 |
| 2006-08-14 | 813 | 825 | 808 | 823 | 112,000 | 823 |
| 2006-08-11 | 816 | 823 | 813 | 818 | 102,500 | 818 |
| 2006-08-10 | 810 | 825 | 808 | 818 | 97,000 | 818 |
| 2006-08-09 | 826 | 833 | 785 | 809 | 212,100 | 809 |
| 2006-08-08 | 870 | 879 | 805 | 816 | 298,900 | 816 |
| 2006-08-07 | 890 | 890 | 890 | 890 | 18,400 | 890 |
| 2006-08-04 | 1,010 | 1,010 | 984 | 990 | 15,000 | 990 |
| 2006-08-03 | 1,001 | 1,005 | 993 | 995 | 16,200 | 995 |
| 2006-08-02 | 993 | 1,001 | 986 | 994 | 35,000 | 994 |
| 2006-08-01 | 992 | 1,015 | 990 | 1,006 | 55,600 | 1,006 |
| 2006-07-31 | 990 | 997 | 972 | 982 | 61,800 | 982 |
| 2006-07-28 | 1,002 | 1,032 | 990 | 991 | 55,300 | 991 |
| 2006-07-27 | 999 | 1,048 | 987 | 1,022 | 73,300 | 1,022 |
| 2006-07-26 | 1,000 | 1,011 | 986 | 995 | 47,300 | 995 |
| 2006-07-25 | 1,005 | 1,020 | 997 | 1,005 | 50,000 | 1,005 |
| 2006-07-24 | 993 | 1,025 | 980 | 1,003 | 50,100 | 1,003 |
| 2006-07-21 | 1,010 | 1,015 | 991 | 992 | 41,100 | 992 |
| 2006-07-20 | 995 | 1,007 | 986 | 1,005 | 46,500 | 1,005 |
| 2006-07-19 | 984 | 1,024 | 982 | 995 | 18,000 | 995 |
| 2006-07-18 | 1,024 | 1,044 | 983 | 984 | 36,900 | 984 |
| 2006-07-14 | 1,085 | 1,085 | 1,030 | 1,030 | 65,400 | 1,030 |
| 2006-07-13 | 1,119 | 1,139 | 1,070 | 1,075 | 33,700 | 1,075 |
| 2006-07-12 | 1,150 | 1,155 | 1,106 | 1,115 | 59,300 | 1,115 |
| 2006-07-11 | 1,167 | 1,167 | 1,131 | 1,160 | 41,400 | 1,160 |
| 2006-07-10 | 1,141 | 1,151 | 1,120 | 1,150 | 57,300 | 1,150 |
| 2006-07-07 | 1,119 | 1,146 | 1,099 | 1,131 | 84,900 | 1,131 |
| 2006-07-06 | 1,097 | 1,115 | 1,081 | 1,103 | 42,900 | 1,103 |
| 2006-07-05 | 1,081 | 1,098 | 1,076 | 1,090 | 24,300 | 1,090 |
| 2006-07-04 | 1,084 | 1,093 | 1,080 | 1,089 | 13,500 | 1,089 |
| 2006-07-03 | 1,095 | 1,095 | 1,078 | 1,082 | 24,200 | 1,082 |
| 2006-06-30 | 1,065 | 1,100 | 1,065 | 1,091 | 49,700 | 1,091 |
| 2006-06-29 | 1,052 | 1,072 | 1,046 | 1,056 | 24,800 | 1,056 |
| 2006-06-28 | 1,072 | 1,072 | 1,044 | 1,061 | 62,900 | 1,061 |
| 2006-06-27 | 1,080 | 1,081 | 1,063 | 1,070 | 22,400 | 1,070 |
| 2006-06-26 | 1,080 | 1,086 | 1,070 | 1,080 | 40,700 | 1,080 |
| 2006-06-23 | 1,095 | 1,099 | 1,065 | 1,080 | 91,900 | 1,080 |
| 2006-06-22 | 1,100 | 1,129 | 1,099 | 1,128 | 51,700 | 1,128 |
| 2006-06-21 | 1,078 | 1,095 | 1,065 | 1,085 | 85,000 | 1,085 |
| 2006-06-20 | 1,094 | 1,099 | 1,065 | 1,073 | 38,900 | 1,073 |
| 2006-06-19 | 1,100 | 1,117 | 1,085 | 1,094 | 68,900 | 1,094 |
| 2006-06-16 | 1,143 | 1,147 | 1,104 | 1,138 | 135,100 | 1,138 |
| 2006-06-15 | 1,054 | 1,073 | 1,030 | 1,063 | 95,200 | 1,063 |
| 2006-06-14 | 1,000 | 1,037 | 991 | 1,025 | 81,100 | 1,025 |
| 2006-06-13 | 1,035 | 1,035 | 997 | 1,014 | 93,900 | 1,014 |
| 2006-06-12 | 1,032 | 1,047 | 1,009 | 1,035 | 83,100 | 1,035 |
| 2006-06-09 | 984 | 1,020 | 956 | 1,019 | 114,900 | 1,019 |
| 2006-06-08 | 1,002 | 1,020 | 940 | 954 | 102,100 | 954 |
| 2006-06-07 | 1,008 | 1,044 | 999 | 1,015 | 98,100 | 1,015 |
| 2006-06-06 | 990 | 1,026 | 990 | 1,012 | 104,700 | 1,012 |
| 2006-06-05 | 1,087 | 1,106 | 1,035 | 1,038 | 99,500 | 1,038 |
| 2006-06-02 | 1,064 | 1,065 | 1,025 | 1,047 | 98,300 | 1,047 |
| 2006-06-01 | 1,050 | 1,059 | 1,015 | 1,024 | 67,600 | 1,024 |
| 2006-05-31 | 1,044 | 1,050 | 1,000 | 1,009 | 79,400 | 1,009 |
| 2006-05-30 | 1,050 | 1,064 | 1,036 | 1,056 | 108,400 | 1,056 |
| 2006-05-29 | 1,067 | 1,078 | 1,053 | 1,070 | 94,000 | 1,070 |
| 2006-05-26 | 1,080 | 1,100 | 1,055 | 1,066 | 133,700 | 1,066 |
| 2006-05-25 | 1,085 | 1,095 | 1,051 | 1,070 | 67,900 | 1,070 |
| 2006-05-24 | 1,071 | 1,103 | 1,069 | 1,085 | 126,400 | 1,085 |
| 2006-05-23 | 1,057 | 1,104 | 1,056 | 1,067 | 115,500 | 1,067 |
| 2006-05-22 | 1,138 | 1,174 | 1,117 | 1,117 | 46,300 | 1,117 |
| 2006-05-19 | 1,110 | 1,130 | 1,102 | 1,122 | 64,100 | 1,122 |
| 2006-05-18 | 1,100 | 1,127 | 1,096 | 1,121 | 101,000 | 1,121 |
| 2006-05-17 | 1,105 | 1,128 | 1,061 | 1,117 | 220,500 | 1,117 |
| 2006-05-16 | 1,135 | 1,143 | 1,101 | 1,105 | 140,000 | 1,105 |
| 2006-05-15 | 1,165 | 1,165 | 1,140 | 1,154 | 95,700 | 1,154 |
| 2006-05-12 | 1,210 | 1,210 | 1,131 | 1,165 | 128,000 | 1,165 |
| 2006-05-11 | 1,275 | 1,275 | 1,220 | 1,220 | 80,000 | 1,220 |
| 2006-05-10 | 1,307 | 1,307 | 1,253 | 1,268 | 48,900 | 1,268 |
| 2006-05-09 | 1,321 | 1,330 | 1,305 | 1,307 | 22,300 | 1,307 |
| 2006-05-08 | 1,334 | 1,339 | 1,312 | 1,322 | 45,100 | 1,322 |
| 2006-05-02 | 1,339 | 1,354 | 1,332 | 1,334 | 37,800 | 1,334 |
| 2006-05-01 | 1,350 | 1,395 | 1,340 | 1,359 | 149,000 | 1,359 |
| 2006-04-28 | 1,300 | 1,321 | 1,289 | 1,310 | 116,800 | 1,310 |
| 2006-04-27 | 1,300 | 1,313 | 1,297 | 1,301 | 30,500 | 1,301 |
| 2006-04-26 | 1,294 | 1,315 | 1,294 | 1,300 | 63,000 | 1,300 |
| 2006-04-25 | 1,304 | 1,317 | 1,292 | 1,313 | 46,100 | 1,313 |
| 2006-04-24 | 1,336 | 1,349 | 1,293 | 1,303 | 40,600 | 1,303 |
| 2006-04-21 | 1,360 | 1,377 | 1,349 | 1,364 | 66,300 | 1,364 |
| 2006-04-20 | 1,369 | 1,380 | 1,351 | 1,360 | 96,700 | 1,360 |
| 2006-04-19 | 1,350 | 1,365 | 1,335 | 1,350 | 182,900 | 1,350 |
| 2006-04-18 | 1,308 | 1,344 | 1,293 | 1,343 | 74,300 | 1,343 |
| 2006-04-17 | 1,336 | 1,336 | 1,291 | 1,312 | 41,400 | 1,312 |
| 2006-04-14 | 1,320 | 1,328 | 1,305 | 1,320 | 23,700 | 1,320 |
| 2006-04-13 | 1,325 | 1,330 | 1,310 | 1,320 | 55,300 | 1,320 |
| 2006-04-12 | 1,321 | 1,352 | 1,315 | 1,330 | 113,800 | 1,330 |
| 2006-04-11 | 1,340 | 1,340 | 1,325 | 1,325 | 31,200 | 1,325 |
| 2006-04-10 | 1,335 | 1,349 | 1,335 | 1,348 | 26,200 | 1,348 |
| 2006-04-07 | 1,345 | 1,345 | 1,330 | 1,335 | 17,400 | 1,335 |
| 2006-04-06 | 1,326 | 1,348 | 1,315 | 1,342 | 38,000 | 1,342 |
| 2006-04-05 | 1,349 | 1,354 | 1,310 | 1,326 | 97,200 | 1,326 |
| 2006-04-04 | 1,345 | 1,346 | 1,305 | 1,329 | 92,500 | 1,329 |
| 2006-04-03 | 1,385 | 1,396 | 1,363 | 1,365 | 76,300 | 1,365 |
| 2006-03-31 | 1,399 | 1,399 | 1,372 | 1,374 | 34,000 | 1,374 |
| 2006-03-30 | 1,400 | 1,400 | 1,368 | 1,391 | 54,300 | 1,391 |
| 2006-03-29 | 1,367 | 1,399 | 1,355 | 1,388 | 20,500 | 1,388 |
| 2006-03-28 | 1,391 | 1,398 | 1,353 | 1,387 | 22,700 | 1,387 |
| 2006-03-27 | 1,398 | 1,406 | 1,380 | 1,400 | 34,300 | 1,400 |
| 2006-03-24 | 1,375 | 1,386 | 1,354 | 1,367 | 31,700 | 1,367 |
| 2006-03-23 | 1,398 | 1,399 | 1,330 | 1,389 | 72,400 | 1,389 |
| 2006-03-22 | 1,375 | 1,399 | 1,361 | 1,399 | 213,500 | 1,399 |
| 2006-03-20 | 1,340 | 1,381 | 1,320 | 1,374 | 93,800 | 1,374 |
| 2006-03-17 | 1,325 | 1,330 | 1,307 | 1,320 | 59,400 | 1,320 |
| 2006-03-16 | 1,306 | 1,317 | 1,305 | 1,309 | 70,100 | 1,309 |
| 2006-03-15 | 1,328 | 1,330 | 1,310 | 1,315 | 53,000 | 1,315 |
| 2006-03-14 | 1,340 | 1,340 | 1,321 | 1,327 | 43,400 | 1,327 |
| 2006-03-13 | 1,315 | 1,330 | 1,307 | 1,328 | 51,100 | 1,328 |
| 2006-03-10 | 1,296 | 1,315 | 1,291 | 1,309 | 108,400 | 1,309 |
| 2006-03-09 | 1,285 | 1,314 | 1,285 | 1,307 | 41,400 | 1,307 |
| 2006-03-08 | 1,300 | 1,315 | 1,283 | 1,285 | 85,600 | 1,285 |
| 2006-03-07 | 1,316 | 1,349 | 1,309 | 1,316 | 62,100 | 1,316 |
| 2006-03-06 | 1,300 | 1,316 | 1,292 | 1,316 | 111,900 | 1,316 |
| 2006-03-03 | 1,290 | 1,300 | 1,285 | 1,290 | 57,800 | 1,290 |
| 2006-03-02 | 1,299 | 1,317 | 1,290 | 1,292 | 107,800 | 1,292 |
| 2006-03-01 | 1,311 | 1,317 | 1,295 | 1,300 | 44,800 | 1,300 |
| 2006-02-28 | 1,320 | 1,326 | 1,297 | 1,310 | 47,500 | 1,310 |
| 2006-02-27 | 1,295 | 1,330 | 1,295 | 1,302 | 44,900 | 1,302 |
| 2006-02-24 | 1,320 | 1,325 | 1,291 | 1,302 | 62,600 | 1,302 |
| 2006-02-23 | 1,314 | 1,334 | 1,299 | 1,327 | 80,600 | 1,327 |
| 2006-02-22 | 1,307 | 1,330 | 1,290 | 1,295 | 88,000 | 1,295 |
| 2006-02-21 | 1,290 | 1,309 | 1,279 | 1,307 | 51,600 | 1,307 |
| 2006-02-20 | 1,317 | 1,317 | 1,257 | 1,274 | 68,400 | 1,274 |
| 2006-02-17 | 1,324 | 1,335 | 1,282 | 1,317 | 129,000 | 1,317 |
| 2006-02-16 | 1,301 | 1,322 | 1,301 | 1,310 | 134,800 | 1,310 |
| 2006-02-15 | 1,320 | 1,332 | 1,310 | 1,321 | 80,700 | 1,321 |
| 2006-02-14 | 1,304 | 1,350 | 1,285 | 1,319 | 194,300 | 1,319 |
| 2006-02-13 | 1,356 | 1,370 | 1,330 | 1,344 | 144,900 | 1,344 |
| 2006-02-10 | 1,318 | 1,356 | 1,318 | 1,356 | 160,400 | 1,356 |
| 2006-02-09 | 1,319 | 1,319 | 1,287 | 1,307 | 48,900 | 1,307 |
| 2006-02-08 | 1,327 | 1,327 | 1,305 | 1,313 | 76,100 | 1,313 |
| 2006-02-07 | 1,331 | 1,338 | 1,317 | 1,330 | 77,400 | 1,330 |
| 2006-02-06 | 1,289 | 1,320 | 1,280 | 1,313 | 125,100 | 1,313 |
| 2006-02-03 | 1,290 | 1,304 | 1,273 | 1,291 | 93,700 | 1,291 |
| 2006-02-02 | 1,300 | 1,300 | 1,286 | 1,293 | 65,900 | 1,293 |
| 2006-02-01 | 1,299 | 1,305 | 1,289 | 1,301 | 58,700 | 1,301 |
| 2006-01-31 | 1,290 | 1,300 | 1,280 | 1,300 | 62,600 | 1,300 |
| 2006-01-30 | 1,280 | 1,307 | 1,240 | 1,307 | 122,900 | 1,307 |
| 2006-01-27 | 1,250 | 1,279 | 1,232 | 1,279 | 117,800 | 1,279 |
| 2006-01-26 | 1,205 | 1,250 | 1,191 | 1,250 | 134,300 | 1,250 |
| 2006-01-25 | 1,205 | 1,209 | 1,185 | 1,185 | 106,700 | 1,185 |
| 2006-01-24 | 1,181 | 1,211 | 1,181 | 1,204 | 54,600 | 1,204 |
| 2006-01-23 | 1,185 | 1,212 | 1,178 | 1,191 | 147,200 | 1,191 |
| 2006-01-20 | 1,199 | 1,210 | 1,176 | 1,185 | 73,500 | 1,185 |
| 2006-01-19 | 1,143 | 1,198 | 1,143 | 1,171 | 113,500 | 1,171 |
| 2006-01-18 | 1,175 | 1,175 | 1,121 | 1,155 | 150,900 | 1,155 |
| 2006-01-17 | 1,205 | 1,205 | 1,161 | 1,185 | 115,700 | 1,185 |
| 2006-01-16 | 1,202 | 1,223 | 1,200 | 1,202 | 80,600 | 1,202 |
| 2006-01-13 | 1,197 | 1,208 | 1,197 | 1,201 | 77,700 | 1,201 |
| 2006-01-12 | 1,215 | 1,222 | 1,193 | 1,202 | 134,600 | 1,202 |
| 2006-01-11 | 1,187 | 1,205 | 1,185 | 1,205 | 91,900 | 1,205 |
| 2006-01-10 | 1,180 | 1,188 | 1,174 | 1,180 | 86,500 | 1,180 |
| 2006-01-06 | 1,163 | 1,176 | 1,163 | 1,166 | 58,900 | 1,166 |
| 2006-01-05 | 1,154 | 1,169 | 1,150 | 1,163 | 89,700 | 1,163 |
| 2006-01-04 | 1,138 | 1,156 | 1,134 | 1,138 | 70,700 | 1,138 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
