7408 (株)ジャムコ 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 | 1,066 | 1,080 | 1,063 | 1,080 | 17,000 | 1,080 |
| 2006-12-28 | 1,108 | 1,108 | 1,078 | 1,079 | 24,000 | 1,079 |
| 2006-12-27 | 1,110 | 1,115 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2006-12-26 | 1,081 | 1,130 | 1,081 | 1,104 | 30,000 | 1,104 |
| 2006-12-25 | 1,148 | 1,148 | 1,056 | 1,075 | 61,000 | 1,075 |
| 2006-12-22 | 1,157 | 1,158 | 1,150 | 1,150 | 24,000 | 1,150 |
| 2006-12-21 | 1,161 | 1,163 | 1,156 | 1,157 | 41,000 | 1,157 |
| 2006-12-20 | 1,171 | 1,173 | 1,160 | 1,162 | 24,000 | 1,162 |
| 2006-12-19 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 1,170 |
| 2006-12-18 | 1,190 | 1,190 | 1,165 | 1,165 | 49,000 | 1,165 |
| 2006-12-15 | 1,162 | 1,170 | 1,162 | 1,164 | 37,000 | 1,164 |
| 2006-12-14 | 1,176 | 1,176 | 1,152 | 1,158 | 60,000 | 1,158 |
| 2006-12-13 | 1,188 | 1,188 | 1,171 | 1,177 | 25,000 | 1,177 |
| 2006-12-12 | 1,192 | 1,201 | 1,189 | 1,191 | 18,000 | 1,191 |
| 2006-12-11 | 1,200 | 1,208 | 1,191 | 1,208 | 7,000 | 1,208 |
| 2006-12-08 | 1,218 | 1,218 | 1,197 | 1,215 | 22,000 | 1,215 |
| 2006-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-12-06 | 1,230 | 1,230 | 1,205 | 1,223 | 22,000 | 1,223 |
| 2006-12-05 | 1,250 | 1,250 | 1,210 | 1,210 | 18,000 | 1,210 |
| 2006-12-04 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 | 1,250 |
| 2006-12-01 | 1,216 | 1,239 | 1,216 | 1,220 | 11,000 | 1,220 |
| 2006-11-30 | 1,229 | 1,229 | 1,215 | 1,228 | 6,000 | 1,228 |
| 2006-11-29 | 1,185 | 1,214 | 1,185 | 1,200 | 14,000 | 1,200 |
| 2006-11-28 | 1,165 | 1,185 | 1,153 | 1,181 | 20,000 | 1,181 |
| 2006-11-27 | 1,186 | 1,190 | 1,178 | 1,180 | 16,000 | 1,180 |
| 2006-11-24 | 1,177 | 1,186 | 1,166 | 1,186 | 10,000 | 1,186 |
| 2006-11-22 | 1,163 | 1,190 | 1,163 | 1,186 | 13,000 | 1,186 |
| 2006-11-21 | 1,200 | 1,200 | 1,180 | 1,190 | 8,000 | 1,190 |
| 2006-11-20 | 1,171 | 1,200 | 1,150 | 1,190 | 32,000 | 1,190 |
| 2006-11-17 | 1,190 | 1,230 | 1,160 | 1,220 | 37,000 | 1,220 |
| 2006-11-16 | 1,206 | 1,215 | 1,203 | 1,203 | 9,000 | 1,203 |
| 2006-11-15 | 1,202 | 1,230 | 1,190 | 1,230 | 33,000 | 1,230 |
| 2006-11-14 | 1,188 | 1,218 | 1,188 | 1,218 | 9,000 | 1,218 |
| 2006-11-13 | 1,200 | 1,220 | 1,180 | 1,220 | 9,000 | 1,220 |
| 2006-11-10 | 1,224 | 1,224 | 1,203 | 1,219 | 19,000 | 1,219 |
| 2006-11-09 | 1,212 | 1,232 | 1,200 | 1,218 | 16,000 | 1,218 |
| 2006-11-08 | 1,225 | 1,240 | 1,204 | 1,230 | 34,000 | 1,230 |
| 2006-11-07 | 1,215 | 1,230 | 1,213 | 1,230 | 12,000 | 1,230 |
| 2006-11-06 | 1,203 | 1,233 | 1,203 | 1,233 | 14,000 | 1,233 |
| 2006-11-02 | 1,210 | 1,230 | 1,201 | 1,230 | 16,000 | 1,230 |
| 2006-11-01 | 1,202 | 1,215 | 1,201 | 1,215 | 17,000 | 1,215 |
| 2006-10-31 | 1,200 | 1,215 | 1,199 | 1,215 | 44,000 | 1,215 |
| 2006-10-30 | 1,219 | 1,219 | 1,205 | 1,206 | 36,000 | 1,206 |
| 2006-10-27 | 1,244 | 1,260 | 1,231 | 1,241 | 25,000 | 1,241 |
| 2006-10-26 | 1,241 | 1,242 | 1,226 | 1,230 | 54,000 | 1,230 |
| 2006-10-25 | 1,251 | 1,251 | 1,240 | 1,240 | 27,000 | 1,240 |
| 2006-10-24 | 1,253 | 1,255 | 1,249 | 1,250 | 36,000 | 1,250 |
| 2006-10-23 | 1,265 | 1,270 | 1,251 | 1,251 | 25,000 | 1,251 |
| 2006-10-20 | 1,286 | 1,299 | 1,271 | 1,271 | 13,000 | 1,271 |
| 2006-10-19 | 1,300 | 1,300 | 1,280 | 1,280 | 17,000 | 1,280 |
| 2006-10-18 | 1,280 | 1,290 | 1,260 | 1,276 | 38,000 | 1,276 |
| 2006-10-17 | 1,265 | 1,265 | 1,235 | 1,250 | 11,000 | 1,250 |
| 2006-10-16 | 1,217 | 1,265 | 1,217 | 1,265 | 27,000 | 1,265 |
| 2006-10-13 | 1,215 | 1,229 | 1,213 | 1,225 | 23,000 | 1,225 |
| 2006-10-12 | 1,229 | 1,230 | 1,201 | 1,230 | 20,000 | 1,230 |
| 2006-10-11 | 1,268 | 1,268 | 1,206 | 1,230 | 35,000 | 1,230 |
| 2006-10-10 | 1,285 | 1,300 | 1,274 | 1,280 | 18,000 | 1,280 |
| 2006-10-06 | 1,291 | 1,307 | 1,291 | 1,299 | 20,000 | 1,299 |
| 2006-10-05 | 1,265 | 1,279 | 1,263 | 1,279 | 20,000 | 1,279 |
| 2006-10-04 | 1,276 | 1,280 | 1,265 | 1,265 | 14,000 | 1,265 |
| 2006-10-03 | 1,289 | 1,289 | 1,265 | 1,280 | 16,000 | 1,280 |
| 2006-10-02 | 1,300 | 1,300 | 1,295 | 1,295 | 6,000 | 1,295 |
| 2006-09-29 | 1,320 | 1,320 | 1,301 | 1,307 | 10,000 | 1,307 |
| 2006-09-28 | 1,310 | 1,330 | 1,310 | 1,320 | 12,000 | 1,320 |
| 2006-09-27 | 1,290 | 1,325 | 1,290 | 1,306 | 24,000 | 1,306 |
| 2006-09-26 | 1,299 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2006-09-25 | 1,310 | 1,310 | 1,280 | 1,299 | 17,000 | 1,299 |
| 2006-09-22 | 1,300 | 1,300 | 1,280 | 1,290 | 13,000 | 1,290 |
| 2006-09-21 | 1,325 | 1,325 | 1,300 | 1,310 | 8,000 | 1,310 |
| 2006-09-20 | 1,290 | 1,310 | 1,270 | 1,310 | 27,000 | 1,310 |
| 2006-09-19 | 1,305 | 1,306 | 1,290 | 1,306 | 20,000 | 1,306 |
| 2006-09-15 | 1,339 | 1,340 | 1,305 | 1,325 | 32,000 | 1,325 |
| 2006-09-14 | 1,400 | 1,415 | 1,322 | 1,340 | 100,000 | 1,340 |
| 2006-09-13 | 1,250 | 1,466 | 1,250 | 1,416 | 335,000 | 1,416 |
| 2006-09-12 | 1,299 | 1,299 | 1,250 | 1,266 | 31,000 | 1,266 |
| 2006-09-11 | 1,343 | 1,343 | 1,300 | 1,300 | 29,000 | 1,300 |
| 2006-09-08 | 1,306 | 1,320 | 1,297 | 1,320 | 29,000 | 1,320 |
| 2006-09-07 | 1,304 | 1,330 | 1,301 | 1,323 | 31,000 | 1,323 |
| 2006-09-06 | 1,271 | 1,344 | 1,270 | 1,344 | 160,000 | 1,344 |
| 2006-09-05 | 1,261 | 1,269 | 1,256 | 1,259 | 12,000 | 1,259 |
| 2006-09-04 | 1,249 | 1,259 | 1,248 | 1,258 | 13,000 | 1,258 |
| 2006-09-01 | 1,247 | 1,247 | 1,227 | 1,231 | 16,000 | 1,231 |
| 2006-08-31 | 1,247 | 1,247 | 1,220 | 1,235 | 14,000 | 1,235 |
| 2006-08-30 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2006-08-29 | 1,250 | 1,275 | 1,250 | 1,253 | 21,000 | 1,253 |
| 2006-08-28 | 1,250 | 1,270 | 1,232 | 1,250 | 15,000 | 1,250 |
| 2006-08-25 | 1,270 | 1,285 | 1,254 | 1,254 | 18,000 | 1,254 |
| 2006-08-24 | 1,280 | 1,293 | 1,262 | 1,270 | 12,000 | 1,270 |
| 2006-08-23 | 1,312 | 1,312 | 1,280 | 1,283 | 30,000 | 1,283 |
| 2006-08-22 | 1,254 | 1,311 | 1,253 | 1,310 | 43,000 | 1,310 |
| 2006-08-21 | 1,251 | 1,280 | 1,250 | 1,274 | 53,000 | 1,274 |
| 2006-08-18 | 1,213 | 1,225 | 1,213 | 1,225 | 32,000 | 1,225 |
| 2006-08-17 | 1,235 | 1,236 | 1,222 | 1,222 | 38,000 | 1,222 |
| 2006-08-16 | 1,219 | 1,222 | 1,216 | 1,220 | 41,000 | 1,220 |
| 2006-08-15 | 1,216 | 1,228 | 1,215 | 1,220 | 21,000 | 1,220 |
| 2006-08-14 | 1,216 | 1,216 | 1,211 | 1,215 | 11,000 | 1,215 |
| 2006-08-11 | 1,228 | 1,228 | 1,213 | 1,216 | 12,000 | 1,216 |
| 2006-08-10 | 1,235 | 1,239 | 1,228 | 1,228 | 12,000 | 1,228 |
| 2006-08-09 | 1,236 | 1,236 | 1,225 | 1,233 | 16,000 | 1,233 |
| 2006-08-08 | 1,209 | 1,234 | 1,209 | 1,234 | 14,000 | 1,234 |
| 2006-08-07 | 1,229 | 1,229 | 1,212 | 1,216 | 7,000 | 1,216 |
| 2006-08-04 | 1,220 | 1,230 | 1,215 | 1,229 | 17,000 | 1,229 |
| 2006-08-03 | 1,220 | 1,222 | 1,218 | 1,218 | 15,000 | 1,218 |
| 2006-08-02 | 1,220 | 1,225 | 1,210 | 1,220 | 17,000 | 1,220 |
| 2006-08-01 | 1,247 | 1,259 | 1,224 | 1,240 | 18,000 | 1,240 |
| 2006-07-31 | 1,272 | 1,280 | 1,230 | 1,230 | 25,000 | 1,230 |
| 2006-07-28 | 1,215 | 1,240 | 1,200 | 1,240 | 51,000 | 1,240 |
| 2006-07-27 | 1,230 | 1,230 | 1,193 | 1,215 | 16,000 | 1,215 |
| 2006-07-26 | 1,299 | 1,299 | 1,196 | 1,230 | 28,000 | 1,230 |
| 2006-07-25 | 1,298 | 1,298 | 1,260 | 1,270 | 16,000 | 1,270 |
| 2006-07-24 | 1,196 | 1,230 | 1,190 | 1,230 | 10,000 | 1,230 |
| 2006-07-21 | 1,200 | 1,220 | 1,190 | 1,195 | 16,000 | 1,195 |
| 2006-07-20 | 1,230 | 1,249 | 1,220 | 1,220 | 18,000 | 1,220 |
| 2006-07-19 | 1,220 | 1,227 | 1,171 | 1,171 | 43,000 | 1,171 |
| 2006-07-18 | 1,251 | 1,268 | 1,200 | 1,245 | 46,000 | 1,245 |
| 2006-07-14 | 1,289 | 1,289 | 1,261 | 1,261 | 28,000 | 1,261 |
| 2006-07-13 | 1,286 | 1,302 | 1,286 | 1,295 | 15,000 | 1,295 |
| 2006-07-12 | 1,340 | 1,340 | 1,305 | 1,305 | 12,000 | 1,305 |
| 2006-07-11 | 1,351 | 1,351 | 1,320 | 1,320 | 15,000 | 1,320 |
| 2006-07-10 | 1,310 | 1,365 | 1,291 | 1,365 | 25,000 | 1,365 |
| 2006-07-07 | 1,347 | 1,360 | 1,330 | 1,350 | 34,000 | 1,350 |
| 2006-07-06 | 1,326 | 1,330 | 1,320 | 1,327 | 24,000 | 1,327 |
| 2006-07-05 | 1,379 | 1,380 | 1,330 | 1,343 | 51,000 | 1,343 |
| 2006-07-04 | 1,395 | 1,405 | 1,384 | 1,384 | 17,000 | 1,384 |
| 2006-07-03 | 1,394 | 1,400 | 1,394 | 1,394 | 14,000 | 1,394 |
| 2006-06-30 | 1,440 | 1,465 | 1,394 | 1,394 | 66,000 | 1,394 |
| 2006-06-29 | 1,381 | 1,399 | 1,370 | 1,398 | 18,000 | 1,398 |
| 2006-06-28 | 1,360 | 1,380 | 1,360 | 1,361 | 16,000 | 1,361 |
| 2006-06-27 | 1,385 | 1,385 | 1,375 | 1,375 | 30,000 | 1,375 |
| 2006-06-26 | 1,360 | 1,386 | 1,360 | 1,370 | 15,000 | 1,370 |
| 2006-06-23 | 1,399 | 1,400 | 1,382 | 1,400 | 15,000 | 1,400 |
| 2006-06-22 | 1,390 | 1,390 | 1,361 | 1,390 | 21,000 | 1,390 |
| 2006-06-21 | 1,367 | 1,367 | 1,340 | 1,360 | 24,000 | 1,360 |
| 2006-06-20 | 1,387 | 1,390 | 1,370 | 1,370 | 16,000 | 1,370 |
| 2006-06-19 | 1,389 | 1,400 | 1,371 | 1,400 | 21,000 | 1,400 |
| 2006-06-16 | 1,380 | 1,409 | 1,361 | 1,409 | 55,000 | 1,409 |
| 2006-06-15 | 1,340 | 1,360 | 1,340 | 1,347 | 35,000 | 1,347 |
| 2006-06-14 | 1,249 | 1,285 | 1,249 | 1,260 | 29,000 | 1,260 |
| 2006-06-13 | 1,255 | 1,270 | 1,250 | 1,250 | 23,000 | 1,250 |
| 2006-06-12 | 1,240 | 1,300 | 1,240 | 1,300 | 38,000 | 1,300 |
| 2006-06-09 | 1,281 | 1,356 | 1,280 | 1,320 | 31,000 | 1,320 |
| 2006-06-08 | 1,202 | 1,280 | 1,151 | 1,280 | 99,000 | 1,280 |
| 2006-06-07 | 1,290 | 1,300 | 1,250 | 1,250 | 40,000 | 1,250 |
| 2006-06-06 | 1,320 | 1,320 | 1,300 | 1,306 | 39,000 | 1,306 |
| 2006-06-05 | 1,310 | 1,364 | 1,309 | 1,360 | 31,000 | 1,360 |
| 2006-06-02 | 1,320 | 1,389 | 1,200 | 1,389 | 117,000 | 1,389 |
| 2006-06-01 | 1,415 | 1,420 | 1,340 | 1,340 | 55,000 | 1,340 |
| 2006-05-31 | 1,405 | 1,410 | 1,400 | 1,405 | 68,000 | 1,405 |
| 2006-05-30 | 1,449 | 1,450 | 1,425 | 1,445 | 44,000 | 1,445 |
| 2006-05-29 | 1,430 | 1,450 | 1,425 | 1,450 | 51,000 | 1,450 |
| 2006-05-26 | 1,415 | 1,440 | 1,412 | 1,415 | 43,000 | 1,415 |
| 2006-05-25 | 1,484 | 1,484 | 1,435 | 1,435 | 41,000 | 1,435 |
| 2006-05-24 | 1,469 | 1,478 | 1,450 | 1,465 | 27,000 | 1,465 |
| 2006-05-23 | 1,492 | 1,510 | 1,450 | 1,450 | 37,000 | 1,450 |
| 2006-05-22 | 1,585 | 1,585 | 1,550 | 1,550 | 19,000 | 1,550 |
| 2006-05-19 | 1,541 | 1,548 | 1,456 | 1,500 | 34,000 | 1,500 |
| 2006-05-18 | 1,498 | 1,541 | 1,420 | 1,540 | 41,000 | 1,540 |
| 2006-05-17 | 1,541 | 1,550 | 1,500 | 1,548 | 30,000 | 1,548 |
| 2006-05-16 | 1,577 | 1,607 | 1,550 | 1,550 | 46,000 | 1,550 |
| 2006-05-15 | 1,565 | 1,625 | 1,551 | 1,575 | 30,000 | 1,575 |
| 2006-05-12 | 1,615 | 1,620 | 1,590 | 1,603 | 29,000 | 1,603 |
| 2006-05-11 | 1,648 | 1,657 | 1,625 | 1,650 | 85,000 | 1,650 |
| 2006-05-10 | 1,630 | 1,649 | 1,620 | 1,648 | 54,000 | 1,648 |
| 2006-05-09 | 1,644 | 1,644 | 1,622 | 1,630 | 38,000 | 1,630 |
| 2006-05-08 | 1,625 | 1,655 | 1,611 | 1,645 | 61,000 | 1,645 |
| 2006-05-02 | 1,617 | 1,640 | 1,615 | 1,620 | 50,000 | 1,620 |
| 2006-05-01 | 1,650 | 1,650 | 1,602 | 1,645 | 70,000 | 1,645 |
| 2006-04-28 | 1,621 | 1,621 | 1,566 | 1,590 | 57,000 | 1,590 |
| 2006-04-27 | 1,640 | 1,649 | 1,590 | 1,611 | 96,000 | 1,611 |
| 2006-04-26 | 1,561 | 1,660 | 1,561 | 1,658 | 138,000 | 1,658 |
| 2006-04-25 | 1,521 | 1,556 | 1,515 | 1,555 | 23,000 | 1,555 |
| 2006-04-24 | 1,564 | 1,564 | 1,500 | 1,521 | 38,000 | 1,521 |
| 2006-04-21 | 1,630 | 1,630 | 1,591 | 1,594 | 75,000 | 1,594 |
| 2006-04-20 | 1,600 | 1,629 | 1,575 | 1,611 | 42,000 | 1,611 |
| 2006-04-19 | 1,634 | 1,639 | 1,571 | 1,609 | 53,000 | 1,609 |
| 2006-04-18 | 1,569 | 1,617 | 1,562 | 1,617 | 69,000 | 1,617 |
| 2006-04-17 | 1,642 | 1,648 | 1,553 | 1,570 | 143,000 | 1,570 |
| 2006-04-14 | 1,539 | 1,610 | 1,526 | 1,608 | 178,000 | 1,608 |
| 2006-04-13 | 1,490 | 1,525 | 1,490 | 1,525 | 80,000 | 1,525 |
| 2006-04-12 | 1,450 | 1,470 | 1,430 | 1,470 | 25,000 | 1,470 |
| 2006-04-11 | 1,495 | 1,495 | 1,470 | 1,470 | 14,000 | 1,470 |
| 2006-04-10 | 1,471 | 1,493 | 1,470 | 1,485 | 14,000 | 1,485 |
| 2006-04-07 | 1,482 | 1,490 | 1,472 | 1,475 | 17,000 | 1,475 |
| 2006-04-06 | 1,500 | 1,500 | 1,471 | 1,471 | 23,000 | 1,471 |
| 2006-04-05 | 1,519 | 1,519 | 1,430 | 1,435 | 31,000 | 1,435 |
| 2006-04-04 | 1,499 | 1,500 | 1,482 | 1,499 | 37,000 | 1,499 |
| 2006-04-03 | 1,500 | 1,518 | 1,470 | 1,481 | 28,000 | 1,481 |
| 2006-03-31 | 1,434 | 1,460 | 1,426 | 1,460 | 35,000 | 1,460 |
| 2006-03-30 | 1,445 | 1,461 | 1,430 | 1,445 | 64,000 | 1,445 |
| 2006-03-29 | 1,400 | 1,420 | 1,400 | 1,415 | 13,000 | 1,415 |
| 2006-03-28 | 1,410 | 1,410 | 1,395 | 1,395 | 7,000 | 1,395 |
| 2006-03-27 | 1,421 | 1,421 | 1,390 | 1,410 | 9,000 | 1,410 |
| 2006-03-24 | 1,400 | 1,420 | 1,385 | 1,386 | 14,000 | 1,386 |
| 2006-03-23 | 1,412 | 1,415 | 1,400 | 1,400 | 19,000 | 1,400 |
| 2006-03-22 | 1,436 | 1,449 | 1,410 | 1,410 | 21,000 | 1,410 |
| 2006-03-20 | 1,380 | 1,440 | 1,380 | 1,430 | 33,000 | 1,430 |
| 2006-03-17 | 1,365 | 1,400 | 1,365 | 1,400 | 16,000 | 1,400 |
| 2006-03-16 | 1,429 | 1,429 | 1,361 | 1,365 | 15,000 | 1,365 |
| 2006-03-15 | 1,421 | 1,450 | 1,410 | 1,429 | 18,000 | 1,429 |
| 2006-03-14 | 1,470 | 1,470 | 1,420 | 1,420 | 19,000 | 1,420 |
| 2006-03-13 | 1,432 | 1,450 | 1,400 | 1,450 | 75,000 | 1,450 |
| 2006-03-10 | 1,380 | 1,410 | 1,370 | 1,405 | 39,000 | 1,405 |
| 2006-03-09 | 1,330 | 1,370 | 1,320 | 1,370 | 16,000 | 1,370 |
| 2006-03-08 | 1,330 | 1,330 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2006-03-07 | 1,365 | 1,370 | 1,323 | 1,330 | 14,000 | 1,330 |
| 2006-03-06 | 1,315 | 1,365 | 1,315 | 1,365 | 8,000 | 1,365 |
| 2006-03-03 | 1,330 | 1,365 | 1,330 | 1,365 | 15,000 | 1,365 |
| 2006-03-02 | 1,360 | 1,398 | 1,335 | 1,335 | 21,000 | 1,335 |
| 2006-03-01 | 1,350 | 1,400 | 1,330 | 1,341 | 37,000 | 1,341 |
| 2006-02-28 | 1,421 | 1,433 | 1,330 | 1,410 | 48,000 | 1,410 |
| 2006-02-27 | 1,445 | 1,470 | 1,410 | 1,410 | 26,000 | 1,410 |
| 2006-02-24 | 1,410 | 1,455 | 1,400 | 1,455 | 19,000 | 1,455 |
| 2006-02-23 | 1,340 | 1,450 | 1,340 | 1,449 | 60,000 | 1,449 |
| 2006-02-22 | 1,338 | 1,370 | 1,318 | 1,350 | 32,000 | 1,350 |
| 2006-02-21 | 1,199 | 1,298 | 1,191 | 1,298 | 87,000 | 1,298 |
| 2006-02-20 | 1,262 | 1,262 | 1,182 | 1,200 | 208,000 | 1,200 |
| 2006-02-17 | 1,480 | 1,480 | 1,382 | 1,382 | 43,000 | 1,382 |
| 2006-02-16 | 1,530 | 1,530 | 1,490 | 1,490 | 21,000 | 1,490 |
| 2006-02-15 | 1,546 | 1,548 | 1,455 | 1,530 | 35,000 | 1,530 |
| 2006-02-14 | 1,480 | 1,519 | 1,440 | 1,495 | 55,000 | 1,495 |
| 2006-02-13 | 1,527 | 1,542 | 1,490 | 1,508 | 50,000 | 1,508 |
| 2006-02-10 | 1,561 | 1,589 | 1,480 | 1,585 | 78,000 | 1,585 |
| 2006-02-09 | 1,635 | 1,635 | 1,567 | 1,590 | 27,000 | 1,590 |
| 2006-02-08 | 1,637 | 1,637 | 1,545 | 1,545 | 52,000 | 1,545 |
| 2006-02-07 | 1,646 | 1,668 | 1,635 | 1,645 | 44,000 | 1,645 |
| 2006-02-06 | 1,680 | 1,680 | 1,643 | 1,669 | 53,000 | 1,669 |
| 2006-02-03 | 1,679 | 1,698 | 1,675 | 1,685 | 45,000 | 1,685 |
| 2006-02-02 | 1,700 | 1,730 | 1,671 | 1,681 | 174,000 | 1,681 |
| 2006-02-01 | 1,690 | 1,700 | 1,640 | 1,651 | 155,000 | 1,651 |
| 2006-01-31 | 1,648 | 1,676 | 1,622 | 1,676 | 144,000 | 1,676 |
| 2006-01-30 | 1,650 | 1,650 | 1,610 | 1,635 | 79,000 | 1,635 |
| 2006-01-27 | 1,533 | 1,610 | 1,530 | 1,595 | 141,000 | 1,595 |
| 2006-01-26 | 1,450 | 1,485 | 1,425 | 1,485 | 29,000 | 1,485 |
| 2006-01-25 | 1,400 | 1,460 | 1,400 | 1,430 | 44,000 | 1,430 |
| 2006-01-24 | 1,353 | 1,440 | 1,353 | 1,400 | 34,000 | 1,400 |
| 2006-01-23 | 1,360 | 1,445 | 1,360 | 1,373 | 57,000 | 1,373 |
| 2006-01-20 | 1,501 | 1,510 | 1,410 | 1,480 | 60,000 | 1,480 |
| 2006-01-19 | 1,370 | 1,490 | 1,370 | 1,488 | 76,000 | 1,488 |
| 2006-01-18 | 1,509 | 1,510 | 1,215 | 1,430 | 165,000 | 1,430 |
| 2006-01-17 | 1,531 | 1,590 | 1,515 | 1,515 | 90,000 | 1,515 |
| 2006-01-16 | 1,605 | 1,610 | 1,583 | 1,591 | 63,000 | 1,591 |
| 2006-01-13 | 1,630 | 1,639 | 1,600 | 1,607 | 72,000 | 1,607 |
| 2006-01-12 | 1,623 | 1,650 | 1,601 | 1,635 | 86,000 | 1,635 |
| 2006-01-11 | 1,613 | 1,640 | 1,576 | 1,611 | 67,000 | 1,611 |
| 2006-01-10 | 1,650 | 1,670 | 1,611 | 1,611 | 44,000 | 1,611 |
| 2006-01-06 | 1,605 | 1,640 | 1,600 | 1,635 | 55,000 | 1,635 |
| 2006-01-05 | 1,651 | 1,651 | 1,601 | 1,615 | 49,000 | 1,615 |
| 2006-01-04 | 1,658 | 1,699 | 1,520 | 1,654 | 134,000 | 1,654 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
