7280 (株)ミツバ 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 | 930 | 948 | 930 | 938 | 31,000 | 938 |
| 2006-12-28 | 924 | 930 | 905 | 930 | 114,000 | 930 |
| 2006-12-27 | 935 | 937 | 923 | 924 | 106,000 | 924 |
| 2006-12-26 | 933 | 935 | 930 | 933 | 33,000 | 933 |
| 2006-12-25 | 948 | 948 | 931 | 933 | 68,000 | 933 |
| 2006-12-22 | 960 | 961 | 930 | 948 | 103,000 | 948 |
| 2006-12-21 | 947 | 962 | 947 | 958 | 110,000 | 958 |
| 2006-12-20 | 955 | 960 | 950 | 956 | 59,000 | 956 |
| 2006-12-19 | 960 | 965 | 952 | 954 | 79,000 | 954 |
| 2006-12-18 | 938 | 967 | 938 | 959 | 65,000 | 959 |
| 2006-12-15 | 959 | 968 | 951 | 958 | 34,000 | 958 |
| 2006-12-14 | 959 | 965 | 950 | 963 | 43,000 | 963 |
| 2006-12-13 | 968 | 969 | 942 | 969 | 103,000 | 969 |
| 2006-12-12 | 961 | 973 | 940 | 949 | 87,000 | 949 |
| 2006-12-11 | 943 | 959 | 929 | 949 | 85,000 | 949 |
| 2006-12-08 | 959 | 959 | 950 | 951 | 92,000 | 951 |
| 2006-12-07 | 951 | 960 | 938 | 949 | 153,000 | 949 |
| 2006-12-06 | 917 | 951 | 916 | 938 | 197,000 | 938 |
| 2006-12-05 | 899 | 918 | 897 | 916 | 248,000 | 916 |
| 2006-12-04 | 883 | 906 | 869 | 900 | 146,000 | 900 |
| 2006-12-01 | 876 | 892 | 855 | 875 | 116,000 | 875 |
| 2006-11-30 | 858 | 876 | 854 | 876 | 141,000 | 876 |
| 2006-11-29 | 830 | 839 | 808 | 838 | 146,000 | 838 |
| 2006-11-28 | 803 | 831 | 800 | 826 | 211,000 | 826 |
| 2006-11-27 | 778 | 804 | 777 | 801 | 148,000 | 801 |
| 2006-11-24 | 761 | 761 | 746 | 758 | 69,000 | 758 |
| 2006-11-22 | 730 | 757 | 720 | 751 | 77,000 | 751 |
| 2006-11-21 | 760 | 760 | 742 | 742 | 116,000 | 742 |
| 2006-11-20 | 770 | 770 | 731 | 741 | 127,000 | 741 |
| 2006-11-17 | 771 | 786 | 770 | 776 | 47,000 | 776 |
| 2006-11-16 | 792 | 805 | 777 | 777 | 53,000 | 777 |
| 2006-11-15 | 820 | 820 | 786 | 786 | 122,000 | 786 |
| 2006-11-14 | 801 | 815 | 795 | 812 | 112,000 | 812 |
| 2006-11-13 | 815 | 816 | 770 | 791 | 115,000 | 791 |
| 2006-11-10 | 839 | 839 | 806 | 824 | 72,000 | 824 |
| 2006-11-09 | 828 | 839 | 816 | 839 | 100,000 | 839 |
| 2006-11-08 | 866 | 866 | 838 | 838 | 37,000 | 838 |
| 2006-11-07 | 865 | 872 | 862 | 867 | 46,000 | 867 |
| 2006-11-06 | 860 | 875 | 859 | 871 | 87,000 | 871 |
| 2006-11-02 | 849 | 855 | 842 | 852 | 85,000 | 852 |
| 2006-11-01 | 857 | 857 | 842 | 853 | 70,000 | 853 |
| 2006-10-31 | 841 | 862 | 820 | 856 | 158,000 | 856 |
| 2006-10-30 | 878 | 878 | 840 | 840 | 112,000 | 840 |
| 2006-10-27 | 887 | 887 | 875 | 878 | 54,000 | 878 |
| 2006-10-26 | 875 | 884 | 871 | 877 | 52,000 | 877 |
| 2006-10-25 | 897 | 897 | 875 | 875 | 62,000 | 875 |
| 2006-10-24 | 888 | 899 | 874 | 879 | 146,000 | 879 |
| 2006-10-23 | 890 | 904 | 886 | 896 | 119,000 | 896 |
| 2006-10-20 | 881 | 887 | 878 | 885 | 81,000 | 885 |
| 2006-10-19 | 877 | 889 | 874 | 880 | 80,000 | 880 |
| 2006-10-18 | 847 | 860 | 840 | 858 | 88,000 | 858 |
| 2006-10-17 | 879 | 879 | 850 | 857 | 60,000 | 857 |
| 2006-10-16 | 888 | 895 | 867 | 871 | 44,000 | 871 |
| 2006-10-13 | 844 | 867 | 844 | 858 | 111,000 | 858 |
| 2006-10-12 | 859 | 864 | 840 | 840 | 122,000 | 840 |
| 2006-10-11 | 888 | 888 | 860 | 860 | 45,000 | 860 |
| 2006-10-10 | 880 | 902 | 880 | 887 | 69,000 | 887 |
| 2006-10-06 | 911 | 911 | 880 | 894 | 74,000 | 894 |
| 2006-10-05 | 898 | 908 | 880 | 894 | 51,000 | 894 |
| 2006-10-04 | 918 | 918 | 885 | 888 | 71,000 | 888 |
| 2006-10-03 | 910 | 913 | 901 | 913 | 58,000 | 913 |
| 2006-10-02 | 922 | 930 | 906 | 914 | 167,000 | 914 |
| 2006-09-29 | 892 | 934 | 891 | 922 | 246,000 | 922 |
| 2006-09-28 | 915 | 921 | 860 | 876 | 187,000 | 876 |
| 2006-09-27 | 865 | 893 | 853 | 875 | 401,000 | 875 |
| 2006-09-26 | 895 | 910 | 895 | 895 | 311,000 | 895 |
| 2006-09-25 | 992 | 1,020 | 985 | 995 | 58,000 | 995 |
| 2006-09-22 | 981 | 984 | 963 | 982 | 93,000 | 982 |
| 2006-09-21 | 1,008 | 1,015 | 996 | 1,001 | 78,000 | 1,001 |
| 2006-09-20 | 1,020 | 1,020 | 1,005 | 1,007 | 25,000 | 1,007 |
| 2006-09-19 | 1,026 | 1,026 | 1,013 | 1,019 | 47,000 | 1,019 |
| 2006-09-15 | 1,008 | 1,030 | 1,005 | 1,015 | 49,000 | 1,015 |
| 2006-09-14 | 1,029 | 1,029 | 1,006 | 1,018 | 33,000 | 1,018 |
| 2006-09-13 | 1,030 | 1,045 | 1,009 | 1,009 | 14,000 | 1,009 |
| 2006-09-12 | 1,040 | 1,040 | 1,014 | 1,016 | 33,000 | 1,016 |
| 2006-09-11 | 1,066 | 1,070 | 1,035 | 1,041 | 62,000 | 1,041 |
| 2006-09-08 | 1,050 | 1,052 | 1,039 | 1,046 | 96,000 | 1,046 |
| 2006-09-07 | 1,078 | 1,078 | 1,054 | 1,054 | 48,000 | 1,054 |
| 2006-09-06 | 1,086 | 1,095 | 1,074 | 1,077 | 20,000 | 1,077 |
| 2006-09-05 | 1,100 | 1,103 | 1,090 | 1,090 | 15,000 | 1,090 |
| 2006-09-04 | 1,098 | 1,111 | 1,096 | 1,097 | 33,000 | 1,097 |
| 2006-09-01 | 1,091 | 1,111 | 1,086 | 1,096 | 18,000 | 1,096 |
| 2006-08-31 | 1,114 | 1,114 | 1,100 | 1,102 | 22,000 | 1,102 |
| 2006-08-30 | 1,093 | 1,125 | 1,081 | 1,094 | 54,000 | 1,094 |
| 2006-08-29 | 1,073 | 1,100 | 1,073 | 1,093 | 58,000 | 1,093 |
| 2006-08-28 | 1,094 | 1,094 | 1,070 | 1,070 | 31,000 | 1,070 |
| 2006-08-25 | 1,083 | 1,083 | 1,080 | 1,081 | 25,000 | 1,081 |
| 2006-08-24 | 1,101 | 1,101 | 1,070 | 1,080 | 40,000 | 1,080 |
| 2006-08-23 | 1,118 | 1,160 | 1,105 | 1,110 | 101,000 | 1,110 |
| 2006-08-22 | 1,158 | 1,158 | 1,111 | 1,120 | 77,000 | 1,120 |
| 2006-08-21 | 1,151 | 1,161 | 1,135 | 1,138 | 35,000 | 1,138 |
| 2006-08-18 | 1,156 | 1,156 | 1,120 | 1,151 | 43,000 | 1,151 |
| 2006-08-17 | 1,096 | 1,173 | 1,095 | 1,148 | 135,000 | 1,148 |
| 2006-08-16 | 1,041 | 1,084 | 1,041 | 1,077 | 64,000 | 1,077 |
| 2006-08-15 | 1,040 | 1,052 | 1,020 | 1,030 | 85,000 | 1,030 |
| 2006-08-14 | 1,010 | 1,044 | 1,000 | 1,044 | 65,000 | 1,044 |
| 2006-08-11 | 1,061 | 1,061 | 1,015 | 1,038 | 74,000 | 1,038 |
| 2006-08-10 | 1,079 | 1,085 | 1,055 | 1,063 | 43,000 | 1,063 |
| 2006-08-09 | 1,085 | 1,090 | 1,070 | 1,090 | 38,000 | 1,090 |
| 2006-08-08 | 1,099 | 1,110 | 1,067 | 1,110 | 93,000 | 1,110 |
| 2006-08-07 | 1,187 | 1,187 | 1,131 | 1,133 | 28,000 | 1,133 |
| 2006-08-04 | 1,161 | 1,167 | 1,153 | 1,167 | 25,000 | 1,167 |
| 2006-08-03 | 1,175 | 1,180 | 1,170 | 1,180 | 18,000 | 1,180 |
| 2006-08-02 | 1,170 | 1,195 | 1,170 | 1,175 | 14,000 | 1,175 |
| 2006-08-01 | 1,180 | 1,186 | 1,161 | 1,175 | 41,000 | 1,175 |
| 2006-07-31 | 1,226 | 1,228 | 1,189 | 1,194 | 50,000 | 1,194 |
| 2006-07-28 | 1,153 | 1,167 | 1,152 | 1,166 | 35,000 | 1,166 |
| 2006-07-27 | 1,157 | 1,176 | 1,151 | 1,173 | 36,000 | 1,173 |
| 2006-07-26 | 1,180 | 1,180 | 1,144 | 1,158 | 32,000 | 1,158 |
| 2006-07-25 | 1,181 | 1,181 | 1,158 | 1,161 | 29,000 | 1,161 |
| 2006-07-24 | 1,140 | 1,171 | 1,140 | 1,158 | 48,000 | 1,158 |
| 2006-07-21 | 1,169 | 1,190 | 1,151 | 1,160 | 68,000 | 1,160 |
| 2006-07-20 | 1,126 | 1,150 | 1,121 | 1,150 | 53,000 | 1,150 |
| 2006-07-19 | 1,120 | 1,133 | 1,117 | 1,117 | 24,000 | 1,117 |
| 2006-07-18 | 1,110 | 1,126 | 1,086 | 1,100 | 49,000 | 1,100 |
| 2006-07-14 | 1,157 | 1,170 | 1,131 | 1,140 | 28,000 | 1,140 |
| 2006-07-13 | 1,173 | 1,174 | 1,153 | 1,156 | 42,000 | 1,156 |
| 2006-07-12 | 1,165 | 1,213 | 1,136 | 1,192 | 44,000 | 1,192 |
| 2006-07-11 | 1,196 | 1,196 | 1,176 | 1,178 | 35,000 | 1,178 |
| 2006-07-10 | 1,167 | 1,217 | 1,131 | 1,217 | 77,000 | 1,217 |
| 2006-07-07 | 1,210 | 1,210 | 1,171 | 1,182 | 39,000 | 1,182 |
| 2006-07-06 | 1,207 | 1,215 | 1,196 | 1,206 | 30,000 | 1,206 |
| 2006-07-05 | 1,200 | 1,221 | 1,200 | 1,206 | 18,000 | 1,206 |
| 2006-07-04 | 1,239 | 1,239 | 1,213 | 1,218 | 27,000 | 1,218 |
| 2006-07-03 | 1,236 | 1,264 | 1,229 | 1,229 | 41,000 | 1,229 |
| 2006-06-30 | 1,203 | 1,236 | 1,201 | 1,236 | 55,000 | 1,236 |
| 2006-06-29 | 1,201 | 1,240 | 1,162 | 1,180 | 61,000 | 1,180 |
| 2006-06-28 | 1,255 | 1,257 | 1,200 | 1,200 | 70,000 | 1,200 |
| 2006-06-27 | 1,260 | 1,267 | 1,245 | 1,262 | 27,000 | 1,262 |
| 2006-06-26 | 1,230 | 1,270 | 1,230 | 1,243 | 17,000 | 1,243 |
| 2006-06-23 | 1,233 | 1,234 | 1,225 | 1,230 | 29,000 | 1,230 |
| 2006-06-22 | 1,212 | 1,268 | 1,195 | 1,250 | 63,000 | 1,250 |
| 2006-06-21 | 1,238 | 1,238 | 1,210 | 1,212 | 24,000 | 1,212 |
| 2006-06-20 | 1,229 | 1,250 | 1,218 | 1,218 | 56,000 | 1,218 |
| 2006-06-19 | 1,252 | 1,252 | 1,223 | 1,238 | 20,000 | 1,238 |
| 2006-06-16 | 1,205 | 1,262 | 1,205 | 1,230 | 72,000 | 1,230 |
| 2006-06-15 | 1,194 | 1,206 | 1,173 | 1,201 | 51,000 | 1,201 |
| 2006-06-14 | 1,152 | 1,220 | 1,129 | 1,195 | 50,000 | 1,195 |
| 2006-06-13 | 1,170 | 1,193 | 1,170 | 1,172 | 37,000 | 1,172 |
| 2006-06-12 | 1,192 | 1,214 | 1,155 | 1,209 | 102,000 | 1,209 |
| 2006-06-09 | 1,155 | 1,206 | 1,155 | 1,191 | 93,000 | 1,191 |
| 2006-06-08 | 1,262 | 1,262 | 1,193 | 1,195 | 72,000 | 1,195 |
| 2006-06-07 | 1,180 | 1,257 | 1,180 | 1,242 | 128,000 | 1,242 |
| 2006-06-06 | 1,217 | 1,256 | 1,192 | 1,220 | 109,000 | 1,220 |
| 2006-06-05 | 1,297 | 1,300 | 1,266 | 1,266 | 44,000 | 1,266 |
| 2006-06-02 | 1,300 | 1,300 | 1,226 | 1,300 | 105,000 | 1,300 |
| 2006-06-01 | 1,289 | 1,324 | 1,269 | 1,300 | 117,000 | 1,300 |
| 2006-05-31 | 1,299 | 1,305 | 1,290 | 1,298 | 117,000 | 1,298 |
| 2006-05-30 | 1,367 | 1,367 | 1,310 | 1,323 | 136,000 | 1,323 |
| 2006-05-29 | 1,359 | 1,383 | 1,338 | 1,371 | 111,000 | 1,371 |
| 2006-05-26 | 1,351 | 1,366 | 1,336 | 1,359 | 110,000 | 1,359 |
| 2006-05-25 | 1,359 | 1,365 | 1,325 | 1,344 | 115,000 | 1,344 |
| 2006-05-24 | 1,343 | 1,353 | 1,329 | 1,353 | 47,000 | 1,353 |
| 2006-05-23 | 1,332 | 1,366 | 1,296 | 1,344 | 98,000 | 1,344 |
| 2006-05-22 | 1,358 | 1,392 | 1,358 | 1,362 | 46,000 | 1,362 |
| 2006-05-19 | 1,340 | 1,360 | 1,329 | 1,350 | 34,000 | 1,350 |
| 2006-05-18 | 1,374 | 1,374 | 1,330 | 1,340 | 65,000 | 1,340 |
| 2006-05-17 | 1,383 | 1,383 | 1,300 | 1,355 | 98,000 | 1,355 |
| 2006-05-16 | 1,334 | 1,372 | 1,320 | 1,343 | 146,000 | 1,343 |
| 2006-05-15 | 1,349 | 1,383 | 1,324 | 1,364 | 209,000 | 1,364 |
| 2006-05-12 | 1,387 | 1,387 | 1,300 | 1,330 | 266,000 | 1,330 |
| 2006-05-11 | 1,483 | 1,499 | 1,439 | 1,447 | 60,000 | 1,447 |
| 2006-05-10 | 1,524 | 1,527 | 1,491 | 1,493 | 51,000 | 1,493 |
| 2006-05-09 | 1,525 | 1,538 | 1,521 | 1,523 | 36,000 | 1,523 |
| 2006-05-08 | 1,528 | 1,547 | 1,527 | 1,547 | 76,000 | 1,547 |
| 2006-05-02 | 1,505 | 1,539 | 1,505 | 1,527 | 78,000 | 1,527 |
| 2006-05-01 | 1,500 | 1,540 | 1,491 | 1,507 | 114,000 | 1,507 |
| 2006-04-28 | 1,510 | 1,539 | 1,502 | 1,535 | 94,000 | 1,535 |
| 2006-04-27 | 1,544 | 1,546 | 1,502 | 1,509 | 45,000 | 1,509 |
| 2006-04-26 | 1,497 | 1,544 | 1,494 | 1,524 | 124,000 | 1,524 |
| 2006-04-25 | 1,490 | 1,521 | 1,484 | 1,497 | 137,000 | 1,497 |
| 2006-04-24 | 1,496 | 1,516 | 1,468 | 1,483 | 48,000 | 1,483 |
| 2006-04-21 | 1,467 | 1,525 | 1,467 | 1,515 | 190,000 | 1,515 |
| 2006-04-20 | 1,486 | 1,486 | 1,459 | 1,466 | 141,000 | 1,466 |
| 2006-04-19 | 1,489 | 1,493 | 1,466 | 1,474 | 112,000 | 1,474 |
| 2006-04-18 | 1,436 | 1,480 | 1,420 | 1,480 | 124,000 | 1,480 |
| 2006-04-17 | 1,450 | 1,450 | 1,417 | 1,436 | 45,000 | 1,436 |
| 2006-04-14 | 1,464 | 1,464 | 1,430 | 1,450 | 87,000 | 1,450 |
| 2006-04-13 | 1,476 | 1,476 | 1,437 | 1,460 | 46,000 | 1,460 |
| 2006-04-12 | 1,495 | 1,503 | 1,478 | 1,481 | 67,000 | 1,481 |
| 2006-04-11 | 1,480 | 1,530 | 1,480 | 1,497 | 139,000 | 1,497 |
| 2006-04-10 | 1,487 | 1,488 | 1,468 | 1,481 | 26,000 | 1,481 |
| 2006-04-07 | 1,482 | 1,488 | 1,470 | 1,488 | 56,000 | 1,488 |
| 2006-04-06 | 1,485 | 1,495 | 1,471 | 1,481 | 61,000 | 1,481 |
| 2006-04-05 | 1,492 | 1,495 | 1,483 | 1,483 | 57,000 | 1,483 |
| 2006-04-04 | 1,440 | 1,493 | 1,438 | 1,492 | 109,000 | 1,492 |
| 2006-04-03 | 1,453 | 1,462 | 1,440 | 1,443 | 90,000 | 1,443 |
| 2006-03-31 | 1,475 | 1,479 | 1,441 | 1,468 | 107,000 | 1,468 |
| 2006-03-30 | 1,499 | 1,502 | 1,480 | 1,483 | 55,000 | 1,483 |
| 2006-03-29 | 1,489 | 1,494 | 1,472 | 1,486 | 63,000 | 1,486 |
| 2006-03-28 | 1,488 | 1,495 | 1,461 | 1,495 | 26,000 | 1,495 |
| 2006-03-27 | 1,456 | 1,500 | 1,449 | 1,499 | 170,000 | 1,499 |
| 2006-03-24 | 1,477 | 1,497 | 1,432 | 1,449 | 94,000 | 1,449 |
| 2006-03-23 | 1,488 | 1,505 | 1,473 | 1,478 | 74,000 | 1,478 |
| 2006-03-22 | 1,450 | 1,487 | 1,442 | 1,478 | 87,000 | 1,478 |
| 2006-03-20 | 1,428 | 1,481 | 1,428 | 1,465 | 177,000 | 1,465 |
| 2006-03-17 | 1,411 | 1,439 | 1,397 | 1,430 | 183,000 | 1,430 |
| 2006-03-16 | 1,389 | 1,442 | 1,382 | 1,392 | 212,000 | 1,392 |
| 2006-03-15 | 1,369 | 1,392 | 1,337 | 1,375 | 182,000 | 1,375 |
| 2006-03-14 | 1,368 | 1,375 | 1,352 | 1,352 | 78,000 | 1,352 |
| 2006-03-13 | 1,357 | 1,384 | 1,352 | 1,363 | 68,000 | 1,363 |
| 2006-03-10 | 1,320 | 1,370 | 1,320 | 1,356 | 194,000 | 1,356 |
| 2006-03-09 | 1,291 | 1,336 | 1,287 | 1,317 | 87,000 | 1,317 |
| 2006-03-08 | 1,306 | 1,310 | 1,285 | 1,291 | 68,000 | 1,291 |
| 2006-03-07 | 1,296 | 1,310 | 1,277 | 1,302 | 157,000 | 1,302 |
| 2006-03-06 | 1,364 | 1,364 | 1,259 | 1,281 | 309,000 | 1,281 |
| 2006-03-03 | 1,388 | 1,400 | 1,344 | 1,344 | 84,000 | 1,344 |
| 2006-03-02 | 1,363 | 1,420 | 1,358 | 1,368 | 42,000 | 1,368 |
| 2006-03-01 | 1,366 | 1,380 | 1,358 | 1,359 | 98,000 | 1,359 |
| 2006-02-28 | 1,380 | 1,394 | 1,363 | 1,375 | 138,000 | 1,375 |
| 2006-02-27 | 1,397 | 1,404 | 1,377 | 1,378 | 142,000 | 1,378 |
| 2006-02-24 | 1,415 | 1,425 | 1,360 | 1,377 | 312,000 | 1,377 |
| 2006-02-23 | 1,455 | 1,510 | 1,408 | 1,425 | 185,000 | 1,425 |
| 2006-02-22 | 1,502 | 1,522 | 1,437 | 1,454 | 166,000 | 1,454 |
| 2006-02-21 | 1,471 | 1,510 | 1,470 | 1,501 | 70,000 | 1,501 |
| 2006-02-20 | 1,449 | 1,519 | 1,440 | 1,490 | 115,000 | 1,490 |
| 2006-02-17 | 1,470 | 1,480 | 1,440 | 1,450 | 148,000 | 1,450 |
| 2006-02-16 | 1,471 | 1,551 | 1,465 | 1,510 | 71,000 | 1,510 |
| 2006-02-15 | 1,500 | 1,588 | 1,490 | 1,490 | 134,000 | 1,490 |
| 2006-02-14 | 1,423 | 1,500 | 1,423 | 1,494 | 86,000 | 1,494 |
| 2006-02-13 | 1,473 | 1,473 | 1,436 | 1,463 | 90,000 | 1,463 |
| 2006-02-10 | 1,480 | 1,487 | 1,439 | 1,475 | 132,000 | 1,475 |
| 2006-02-09 | 1,397 | 1,460 | 1,390 | 1,460 | 174,000 | 1,460 |
| 2006-02-08 | 1,386 | 1,399 | 1,376 | 1,377 | 120,000 | 1,377 |
| 2006-02-07 | 1,370 | 1,413 | 1,364 | 1,402 | 143,000 | 1,402 |
| 2006-02-06 | 1,346 | 1,396 | 1,346 | 1,396 | 104,000 | 1,396 |
| 2006-02-03 | 1,304 | 1,358 | 1,304 | 1,346 | 91,000 | 1,346 |
| 2006-02-02 | 1,315 | 1,340 | 1,315 | 1,324 | 73,000 | 1,324 |
| 2006-02-01 | 1,322 | 1,335 | 1,315 | 1,325 | 55,000 | 1,325 |
| 2006-01-31 | 1,321 | 1,337 | 1,317 | 1,322 | 83,000 | 1,322 |
| 2006-01-30 | 1,290 | 1,331 | 1,282 | 1,321 | 123,000 | 1,321 |
| 2006-01-27 | 1,288 | 1,314 | 1,288 | 1,307 | 87,000 | 1,307 |
| 2006-01-26 | 1,258 | 1,305 | 1,258 | 1,286 | 98,000 | 1,286 |
| 2006-01-25 | 1,264 | 1,271 | 1,237 | 1,256 | 147,000 | 1,256 |
| 2006-01-24 | 1,203 | 1,227 | 1,198 | 1,225 | 64,000 | 1,225 |
| 2006-01-23 | 1,206 | 1,223 | 1,200 | 1,223 | 108,000 | 1,223 |
| 2006-01-20 | 1,241 | 1,266 | 1,220 | 1,229 | 77,000 | 1,229 |
| 2006-01-19 | 1,195 | 1,255 | 1,195 | 1,253 | 53,000 | 1,253 |
| 2006-01-18 | 1,273 | 1,279 | 1,182 | 1,210 | 97,000 | 1,210 |
| 2006-01-17 | 1,300 | 1,314 | 1,290 | 1,299 | 94,000 | 1,299 |
| 2006-01-16 | 1,301 | 1,309 | 1,281 | 1,309 | 48,000 | 1,309 |
| 2006-01-13 | 1,328 | 1,340 | 1,308 | 1,318 | 81,000 | 1,318 |
| 2006-01-12 | 1,313 | 1,327 | 1,302 | 1,327 | 110,000 | 1,327 |
| 2006-01-11 | 1,303 | 1,316 | 1,294 | 1,313 | 153,000 | 1,313 |
| 2006-01-10 | 1,292 | 1,310 | 1,290 | 1,293 | 73,000 | 1,293 |
| 2006-01-06 | 1,298 | 1,298 | 1,280 | 1,292 | 115,000 | 1,292 |
| 2006-01-05 | 1,292 | 1,294 | 1,273 | 1,275 | 59,000 | 1,275 |
| 2006-01-04 | 1,301 | 1,301 | 1,272 | 1,272 | 44,000 | 1,272 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
