7481 尾家産業(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 | 960 | 960 | 950 | 956 | 1,300 | 956 |
| 2006-12-28 | 950 | 952 | 933 | 951 | 2,900 | 951 |
| 2006-12-27 | 958 | 960 | 953 | 960 | 1,700 | 960 |
| 2006-12-26 | 953 | 953 | 945 | 952 | 5,500 | 952 |
| 2006-12-25 | 998 | 998 | 948 | 953 | 9,200 | 953 |
| 2006-12-22 | 955 | 969 | 954 | 969 | 4,100 | 969 |
| 2006-12-21 | 950 | 957 | 950 | 954 | 6,200 | 954 |
| 2006-12-20 | 952 | 952 | 945 | 950 | 4,600 | 950 |
| 2006-12-19 | 949 | 949 | 945 | 945 | 1,000 | 945 |
| 2006-12-18 | 965 | 965 | 950 | 956 | 3,800 | 956 |
| 2006-12-15 | 973 | 973 | 958 | 958 | 11,800 | 958 |
| 2006-12-14 | 966 | 970 | 955 | 956 | 7,200 | 956 |
| 2006-12-13 | 970 | 973 | 963 | 971 | 2,400 | 971 |
| 2006-12-12 | 974 | 975 | 969 | 969 | 1,900 | 969 |
| 2006-12-11 | 980 | 980 | 960 | 975 | 2,000 | 975 |
| 2006-12-08 | 978 | 980 | 958 | 978 | 16,300 | 978 |
| 2006-12-07 | 950 | 956 | 946 | 950 | 2,900 | 950 |
| 2006-12-06 | 925 | 950 | 925 | 950 | 3,100 | 950 |
| 2006-12-05 | 932 | 933 | 922 | 931 | 4,700 | 931 |
| 2006-12-04 | 930 | 935 | 930 | 935 | 1,900 | 935 |
| 2006-12-01 | 938 | 939 | 933 | 933 | 9,500 | 933 |
| 2006-11-30 | 935 | 939 | 926 | 939 | 2,300 | 939 |
| 2006-11-29 | 924 | 935 | 924 | 935 | 2,400 | 935 |
| 2006-11-28 | 915 | 926 | 914 | 914 | 1,700 | 914 |
| 2006-11-27 | 931 | 950 | 919 | 920 | 2,800 | 920 |
| 2006-11-24 | 940 | 940 | 929 | 930 | 6,500 | 930 |
| 2006-11-22 | 902 | 915 | 896 | 915 | 6,400 | 915 |
| 2006-11-21 | 903 | 904 | 900 | 900 | 2,800 | 900 |
| 2006-11-20 | 912 | 912 | 904 | 904 | 2,300 | 904 |
| 2006-11-17 | 925 | 926 | 913 | 914 | 1,900 | 914 |
| 2006-11-16 | 943 | 949 | 941 | 941 | 1,400 | 941 |
| 2006-11-15 | 943 | 950 | 930 | 942 | 5,700 | 942 |
| 2006-11-14 | 914 | 931 | 914 | 916 | 3,500 | 916 |
| 2006-11-13 | 914 | 914 | 902 | 912 | 5,100 | 912 |
| 2006-11-10 | 920 | 920 | 910 | 912 | 2,700 | 912 |
| 2006-11-09 | 925 | 925 | 904 | 905 | 12,400 | 905 |
| 2006-11-08 | 922 | 924 | 920 | 924 | 4,900 | 924 |
| 2006-11-07 | 929 | 929 | 920 | 922 | 3,800 | 922 |
| 2006-11-06 | 953 | 953 | 921 | 930 | 4,000 | 930 |
| 2006-11-02 | 954 | 959 | 951 | 956 | 4,700 | 956 |
| 2006-11-01 | 960 | 964 | 955 | 964 | 6,700 | 964 |
| 2006-10-31 | 980 | 980 | 964 | 964 | 11,400 | 964 |
| 2006-10-30 | 981 | 988 | 980 | 980 | 14,100 | 980 |
| 2006-10-27 | 990 | 994 | 988 | 988 | 10,500 | 988 |
| 2006-10-26 | 988 | 998 | 988 | 989 | 5,300 | 989 |
| 2006-10-25 | 991 | 994 | 984 | 984 | 8,100 | 984 |
| 2006-10-24 | 993 | 995 | 987 | 990 | 6,100 | 990 |
| 2006-10-23 | 987 | 994 | 987 | 990 | 3,500 | 990 |
| 2006-10-20 | 991 | 996 | 981 | 987 | 7,800 | 987 |
| 2006-10-19 | 1,020 | 1,020 | 995 | 995 | 3,900 | 995 |
| 2006-10-18 | 1,016 | 1,016 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2006-10-17 | 1,001 | 1,017 | 1,000 | 1,002 | 1,200 | 1,002 |
| 2006-10-16 | 1,028 | 1,029 | 1,008 | 1,017 | 5,700 | 1,017 |
| 2006-10-13 | 987 | 999 | 981 | 999 | 3,700 | 999 |
| 2006-10-12 | 1,006 | 1,006 | 986 | 986 | 2,500 | 986 |
| 2006-10-11 | 1,022 | 1,022 | 990 | 990 | 4,800 | 990 |
| 2006-10-10 | 997 | 1,014 | 995 | 1,014 | 4,800 | 1,014 |
| 2006-10-06 | 990 | 998 | 988 | 990 | 4,200 | 990 |
| 2006-10-05 | 981 | 998 | 981 | 996 | 6,400 | 996 |
| 2006-10-04 | 993 | 993 | 980 | 980 | 10,600 | 980 |
| 2006-10-03 | 1,013 | 1,015 | 984 | 990 | 7,300 | 990 |
| 2006-10-02 | 1,002 | 1,014 | 1,002 | 1,014 | 800 | 1,014 |
| 2006-09-29 | 1,029 | 1,029 | 1,001 | 1,001 | 900 | 1,001 |
| 2006-09-28 | 1,020 | 1,021 | 1,007 | 1,014 | 2,000 | 1,014 |
| 2006-09-27 | 1,000 | 1,020 | 1,000 | 1,020 | 2,700 | 1,020 |
| 2006-09-26 | 975 | 1,006 | 975 | 999 | 6,900 | 999 |
| 2006-09-25 | 1,035 | 1,035 | 1,015 | 1,034 | 11,200 | 1,034 |
| 2006-09-22 | 1,014 | 1,025 | 1,011 | 1,016 | 3,300 | 1,016 |
| 2006-09-21 | 1,008 | 1,017 | 1,008 | 1,017 | 1,700 | 1,017 |
| 2006-09-20 | 1,008 | 1,010 | 1,006 | 1,007 | 1,700 | 1,007 |
| 2006-09-19 | 1,024 | 1,024 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2006-09-15 | 1,009 | 1,014 | 1,006 | 1,006 | 6,200 | 1,006 |
| 2006-09-14 | 1,016 | 1,026 | 1,010 | 1,023 | 10,800 | 1,023 |
| 2006-09-13 | 1,029 | 1,029 | 1,016 | 1,016 | 1,300 | 1,016 |
| 2006-09-12 | 1,022 | 1,028 | 1,016 | 1,016 | 2,500 | 1,016 |
| 2006-09-11 | 1,016 | 1,024 | 1,015 | 1,020 | 3,000 | 1,020 |
| 2006-09-08 | 1,010 | 1,026 | 1,010 | 1,015 | 12,700 | 1,015 |
| 2006-09-07 | 1,030 | 1,030 | 1,015 | 1,020 | 9,100 | 1,020 |
| 2006-09-06 | 1,030 | 1,030 | 1,022 | 1,022 | 2,900 | 1,022 |
| 2006-09-05 | 1,027 | 1,030 | 1,023 | 1,025 | 1,200 | 1,025 |
| 2006-09-04 | 1,026 | 1,035 | 1,025 | 1,027 | 2,400 | 1,027 |
| 2006-09-01 | 1,022 | 1,026 | 1,022 | 1,023 | 900 | 1,023 |
| 2006-08-31 | 1,038 | 1,040 | 1,032 | 1,039 | 2,600 | 1,039 |
| 2006-08-30 | 1,034 | 1,040 | 1,020 | 1,038 | 2,500 | 1,038 |
| 2006-08-29 | 1,023 | 1,035 | 1,023 | 1,035 | 900 | 1,035 |
| 2006-08-28 | 1,043 | 1,043 | 1,021 | 1,021 | 3,200 | 1,021 |
| 2006-08-25 | 1,042 | 1,042 | 1,031 | 1,040 | 5,700 | 1,040 |
| 2006-08-24 | 1,047 | 1,047 | 1,022 | 1,022 | 4,000 | 1,022 |
| 2006-08-23 | 1,030 | 1,045 | 1,030 | 1,045 | 2,800 | 1,045 |
| 2006-08-22 | 1,020 | 1,040 | 1,020 | 1,039 | 1,800 | 1,039 |
| 2006-08-21 | 1,020 | 1,022 | 1,017 | 1,017 | 5,300 | 1,017 |
| 2006-08-18 | 1,011 | 1,017 | 1,010 | 1,017 | 3,600 | 1,017 |
| 2006-08-17 | 1,007 | 1,014 | 1,007 | 1,011 | 3,600 | 1,011 |
| 2006-08-16 | 1,028 | 1,028 | 1,000 | 1,006 | 7,600 | 1,006 |
| 2006-08-15 | 1,032 | 1,032 | 1,016 | 1,016 | 4,400 | 1,016 |
| 2006-08-14 | 998 | 1,014 | 998 | 1,014 | 3,600 | 1,014 |
| 2006-08-11 | 1,009 | 1,010 | 995 | 995 | 14,500 | 995 |
| 2006-08-10 | 1,028 | 1,030 | 1,020 | 1,020 | 3,700 | 1,020 |
| 2006-08-09 | 1,025 | 1,030 | 1,015 | 1,030 | 2,700 | 1,030 |
| 2006-08-08 | 1,021 | 1,029 | 1,019 | 1,028 | 2,300 | 1,028 |
| 2006-08-07 | 1,021 | 1,048 | 1,020 | 1,020 | 3,100 | 1,020 |
| 2006-08-04 | 1,015 | 1,017 | 1,011 | 1,017 | 1,600 | 1,017 |
| 2006-08-03 | 1,019 | 1,020 | 1,012 | 1,012 | 3,100 | 1,012 |
| 2006-08-02 | 1,011 | 1,019 | 1,011 | 1,019 | 1,500 | 1,019 |
| 2006-08-01 | 1,020 | 1,030 | 1,009 | 1,010 | 5,500 | 1,010 |
| 2006-07-31 | 1,030 | 1,030 | 1,005 | 1,011 | 4,100 | 1,011 |
| 2006-07-28 | 1,029 | 1,029 | 1,006 | 1,023 | 3,100 | 1,023 |
| 2006-07-27 | 1,007 | 1,016 | 1,003 | 1,016 | 2,200 | 1,016 |
| 2006-07-26 | 1,026 | 1,026 | 1,007 | 1,007 | 600 | 1,007 |
| 2006-07-25 | 1,020 | 1,020 | 1,001 | 1,017 | 8,900 | 1,017 |
| 2006-07-24 | 1,029 | 1,032 | 1,003 | 1,003 | 15,400 | 1,003 |
| 2006-07-21 | 1,077 | 1,077 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2006-07-20 | 1,078 | 1,078 | 1,065 | 1,077 | 2,700 | 1,077 |
| 2006-07-19 | 1,059 | 1,077 | 1,043 | 1,058 | 1,600 | 1,058 |
| 2006-07-18 | 1,102 | 1,122 | 1,043 | 1,059 | 11,500 | 1,059 |
| 2006-07-14 | 1,085 | 1,085 | 1,065 | 1,070 | 2,600 | 1,070 |
| 2006-07-13 | 1,065 | 1,088 | 1,063 | 1,086 | 2,200 | 1,086 |
| 2006-07-12 | 1,070 | 1,075 | 1,064 | 1,065 | 4,600 | 1,065 |
| 2006-07-11 | 1,075 | 1,090 | 1,070 | 1,090 | 4,900 | 1,090 |
| 2006-07-10 | 1,087 | 1,087 | 1,067 | 1,075 | 3,500 | 1,075 |
| 2006-07-07 | 1,078 | 1,087 | 1,070 | 1,086 | 1,200 | 1,086 |
| 2006-07-06 | 1,086 | 1,086 | 1,065 | 1,068 | 3,300 | 1,068 |
| 2006-07-05 | 1,080 | 1,094 | 1,060 | 1,092 | 1,500 | 1,092 |
| 2006-07-04 | 1,081 | 1,081 | 1,065 | 1,078 | 3,100 | 1,078 |
| 2006-07-03 | 1,060 | 1,081 | 1,059 | 1,059 | 2,000 | 1,059 |
| 2006-06-30 | 1,073 | 1,075 | 1,055 | 1,073 | 7,700 | 1,073 |
| 2006-06-29 | 1,050 | 1,050 | 1,041 | 1,042 | 3,900 | 1,042 |
| 2006-06-28 | 1,041 | 1,046 | 1,030 | 1,041 | 2,100 | 1,041 |
| 2006-06-27 | 1,045 | 1,050 | 1,030 | 1,041 | 2,700 | 1,041 |
| 2006-06-26 | 1,023 | 1,044 | 1,023 | 1,028 | 800 | 1,028 |
| 2006-06-23 | 1,036 | 1,036 | 1,016 | 1,035 | 4,800 | 1,035 |
| 2006-06-22 | 1,029 | 1,038 | 1,016 | 1,038 | 3,900 | 1,038 |
| 2006-06-21 | 1,021 | 1,021 | 1,011 | 1,014 | 2,700 | 1,014 |
| 2006-06-20 | 1,002 | 1,021 | 1,002 | 1,021 | 3,100 | 1,021 |
| 2006-06-19 | 1,080 | 1,080 | 991 | 1,020 | 7,500 | 1,020 |
| 2006-06-16 | 1,041 | 1,050 | 1,041 | 1,041 | 1,900 | 1,041 |
| 2006-06-15 | 1,054 | 1,054 | 1,011 | 1,019 | 5,500 | 1,019 |
| 2006-06-14 | 988 | 1,024 | 988 | 1,024 | 4,400 | 1,024 |
| 2006-06-13 | 989 | 997 | 988 | 991 | 2,900 | 991 |
| 2006-06-12 | 993 | 1,005 | 992 | 1,005 | 4,100 | 1,005 |
| 2006-06-09 | 1,002 | 1,019 | 983 | 1,006 | 11,300 | 1,006 |
| 2006-06-08 | 1,060 | 1,061 | 1,042 | 1,042 | 2,700 | 1,042 |
| 2006-06-07 | 1,050 | 1,076 | 1,050 | 1,076 | 2,800 | 1,076 |
| 2006-06-06 | 1,053 | 1,069 | 1,048 | 1,055 | 5,000 | 1,055 |
| 2006-06-05 | 1,055 | 1,070 | 1,030 | 1,053 | 10,900 | 1,053 |
| 2006-06-02 | 1,082 | 1,082 | 1,001 | 1,055 | 8,600 | 1,055 |
| 2006-06-01 | 1,131 | 1,135 | 1,100 | 1,102 | 4,900 | 1,102 |
| 2006-05-31 | 1,140 | 1,140 | 1,130 | 1,130 | 3,400 | 1,130 |
| 2006-05-30 | 1,143 | 1,159 | 1,143 | 1,150 | 1,300 | 1,150 |
| 2006-05-29 | 1,168 | 1,168 | 1,141 | 1,141 | 2,500 | 1,141 |
| 2006-05-26 | 1,171 | 1,191 | 1,154 | 1,168 | 1,800 | 1,168 |
| 2006-05-25 | 1,200 | 1,200 | 1,144 | 1,148 | 12,700 | 1,148 |
| 2006-05-24 | 1,151 | 1,198 | 1,150 | 1,194 | 8,800 | 1,194 |
| 2006-05-23 | 1,144 | 1,163 | 1,144 | 1,145 | 3,700 | 1,145 |
| 2006-05-22 | 1,144 | 1,150 | 1,140 | 1,141 | 4,600 | 1,141 |
| 2006-05-19 | 1,150 | 1,150 | 1,141 | 1,144 | 3,500 | 1,144 |
| 2006-05-18 | 1,158 | 1,168 | 1,152 | 1,155 | 1,900 | 1,155 |
| 2006-05-17 | 1,173 | 1,173 | 1,150 | 1,158 | 2,700 | 1,158 |
| 2006-05-16 | 1,175 | 1,175 | 1,157 | 1,157 | 4,000 | 1,157 |
| 2006-05-15 | 1,171 | 1,175 | 1,144 | 1,159 | 10,800 | 1,159 |
| 2006-05-12 | 1,150 | 1,152 | 1,130 | 1,137 | 7,300 | 1,137 |
| 2006-05-11 | 1,153 | 1,162 | 1,130 | 1,149 | 7,600 | 1,149 |
| 2006-05-10 | 1,164 | 1,188 | 1,144 | 1,144 | 8,100 | 1,144 |
| 2006-05-09 | 1,161 | 1,177 | 1,156 | 1,158 | 2,100 | 1,158 |
| 2006-05-08 | 1,157 | 1,175 | 1,157 | 1,161 | 2,400 | 1,161 |
| 2006-05-02 | 1,156 | 1,178 | 1,151 | 1,157 | 2,700 | 1,157 |
| 2006-05-01 | 1,154 | 1,173 | 1,151 | 1,155 | 2,900 | 1,155 |
| 2006-04-28 | 1,189 | 1,189 | 1,162 | 1,174 | 4,100 | 1,174 |
| 2006-04-27 | 1,179 | 1,190 | 1,152 | 1,190 | 10,600 | 1,190 |
| 2006-04-26 | 1,172 | 1,180 | 1,165 | 1,180 | 4,400 | 1,180 |
| 2006-04-25 | 1,185 | 1,185 | 1,157 | 1,165 | 7,700 | 1,165 |
| 2006-04-24 | 1,188 | 1,188 | 1,131 | 1,165 | 10,200 | 1,165 |
| 2006-04-21 | 1,139 | 1,190 | 1,133 | 1,189 | 18,400 | 1,189 |
| 2006-04-20 | 1,140 | 1,148 | 1,131 | 1,136 | 5,400 | 1,136 |
| 2006-04-19 | 1,152 | 1,152 | 1,139 | 1,139 | 2,700 | 1,139 |
| 2006-04-18 | 1,136 | 1,148 | 1,136 | 1,147 | 1,900 | 1,147 |
| 2006-04-17 | 1,170 | 1,170 | 1,140 | 1,140 | 7,100 | 1,140 |
| 2006-04-14 | 1,150 | 1,154 | 1,143 | 1,147 | 3,800 | 1,147 |
| 2006-04-13 | 1,147 | 1,153 | 1,135 | 1,139 | 5,600 | 1,139 |
| 2006-04-12 | 1,160 | 1,163 | 1,144 | 1,144 | 5,900 | 1,144 |
| 2006-04-11 | 1,170 | 1,170 | 1,160 | 1,160 | 3,300 | 1,160 |
| 2006-04-10 | 1,168 | 1,168 | 1,159 | 1,168 | 4,100 | 1,168 |
| 2006-04-07 | 1,165 | 1,166 | 1,155 | 1,166 | 3,800 | 1,166 |
| 2006-04-06 | 1,153 | 1,166 | 1,150 | 1,166 | 6,200 | 1,166 |
| 2006-04-05 | 1,155 | 1,166 | 1,147 | 1,147 | 7,600 | 1,147 |
| 2006-04-04 | 1,135 | 1,147 | 1,135 | 1,147 | 7,500 | 1,147 |
| 2006-04-03 | 1,136 | 1,150 | 1,135 | 1,145 | 6,000 | 1,145 |
| 2006-03-31 | 1,151 | 1,158 | 1,137 | 1,137 | 5,400 | 1,137 |
| 2006-03-30 | 1,151 | 1,154 | 1,147 | 1,147 | 8,200 | 1,147 |
| 2006-03-29 | 1,182 | 1,182 | 1,152 | 1,161 | 11,200 | 1,161 |
| 2006-03-28 | 1,189 | 1,189 | 1,153 | 1,162 | 6,300 | 1,162 |
| 2006-03-27 | 1,160 | 1,189 | 1,160 | 1,189 | 10,200 | 1,189 |
| 2006-03-24 | 1,179 | 1,179 | 1,170 | 1,170 | 7,400 | 1,170 |
| 2006-03-23 | 1,175 | 1,179 | 1,162 | 1,173 | 11,500 | 1,173 |
| 2006-03-22 | 1,195 | 1,195 | 1,172 | 1,179 | 3,900 | 1,179 |
| 2006-03-20 | 1,156 | 1,180 | 1,156 | 1,180 | 5,700 | 1,180 |
| 2006-03-17 | 1,122 | 1,175 | 1,122 | 1,174 | 7,300 | 1,174 |
| 2006-03-16 | 1,158 | 1,158 | 1,140 | 1,140 | 6,800 | 1,140 |
| 2006-03-15 | 1,145 | 1,150 | 1,130 | 1,145 | 12,100 | 1,145 |
| 2006-03-14 | 1,100 | 1,112 | 1,099 | 1,112 | 13,400 | 1,112 |
| 2006-03-13 | 1,083 | 1,120 | 1,083 | 1,104 | 11,100 | 1,104 |
| 2006-03-10 | 1,100 | 1,114 | 1,095 | 1,095 | 23,500 | 1,095 |
| 2006-03-09 | 1,093 | 1,120 | 1,071 | 1,115 | 12,300 | 1,115 |
| 2006-03-08 | 1,125 | 1,125 | 1,052 | 1,067 | 16,300 | 1,067 |
| 2006-03-07 | 1,143 | 1,143 | 1,111 | 1,124 | 8,400 | 1,124 |
| 2006-03-06 | 1,140 | 1,145 | 1,131 | 1,131 | 3,800 | 1,131 |
| 2006-03-03 | 1,140 | 1,166 | 1,140 | 1,141 | 6,000 | 1,141 |
| 2006-03-02 | 1,170 | 1,175 | 1,151 | 1,151 | 7,800 | 1,151 |
| 2006-03-01 | 1,190 | 1,190 | 1,161 | 1,163 | 6,300 | 1,163 |
| 2006-02-28 | 1,181 | 1,195 | 1,167 | 1,191 | 11,600 | 1,191 |
| 2006-02-27 | 1,197 | 1,210 | 1,180 | 1,197 | 8,200 | 1,197 |
| 2006-02-24 | 1,201 | 1,201 | 1,194 | 1,200 | 7,600 | 1,200 |
| 2006-02-23 | 1,171 | 1,190 | 1,171 | 1,186 | 3,000 | 1,186 |
| 2006-02-22 | 1,170 | 1,200 | 1,161 | 1,167 | 6,800 | 1,167 |
| 2006-02-21 | 1,170 | 1,200 | 1,170 | 1,190 | 8,000 | 1,190 |
| 2006-02-20 | 1,210 | 1,234 | 1,175 | 1,189 | 6,600 | 1,189 |
| 2006-02-17 | 1,270 | 1,270 | 1,230 | 1,234 | 9,600 | 1,234 |
| 2006-02-16 | 1,230 | 1,270 | 1,227 | 1,230 | 7,700 | 1,230 |
| 2006-02-15 | 1,280 | 1,280 | 1,205 | 1,210 | 8,700 | 1,210 |
| 2006-02-14 | 1,230 | 1,255 | 1,230 | 1,255 | 5,100 | 1,255 |
| 2006-02-13 | 1,276 | 1,276 | 1,231 | 1,231 | 8,500 | 1,231 |
| 2006-02-10 | 1,272 | 1,275 | 1,270 | 1,270 | 7,300 | 1,270 |
| 2006-02-09 | 1,258 | 1,280 | 1,256 | 1,272 | 12,500 | 1,272 |
| 2006-02-08 | 1,260 | 1,294 | 1,255 | 1,268 | 46,700 | 1,268 |
| 2006-02-07 | 1,249 | 1,250 | 1,245 | 1,248 | 3,600 | 1,248 |
| 2006-02-06 | 1,250 | 1,250 | 1,238 | 1,238 | 9,600 | 1,238 |
| 2006-02-03 | 1,240 | 1,241 | 1,229 | 1,234 | 2,800 | 1,234 |
| 2006-02-02 | 1,232 | 1,243 | 1,232 | 1,235 | 2,800 | 1,235 |
| 2006-02-01 | 1,229 | 1,263 | 1,229 | 1,232 | 6,200 | 1,232 |
| 2006-01-31 | 1,249 | 1,263 | 1,242 | 1,249 | 4,200 | 1,249 |
| 2006-01-30 | 1,250 | 1,250 | 1,230 | 1,249 | 5,600 | 1,249 |
| 2006-01-27 | 1,250 | 1,250 | 1,237 | 1,250 | 6,900 | 1,250 |
| 2006-01-26 | 1,241 | 1,248 | 1,235 | 1,235 | 1,700 | 1,235 |
| 2006-01-25 | 1,248 | 1,250 | 1,221 | 1,241 | 6,300 | 1,241 |
| 2006-01-24 | 1,183 | 1,219 | 1,183 | 1,212 | 2,500 | 1,212 |
| 2006-01-23 | 1,202 | 1,230 | 1,180 | 1,180 | 8,600 | 1,180 |
| 2006-01-20 | 1,221 | 1,235 | 1,194 | 1,200 | 6,000 | 1,200 |
| 2006-01-19 | 1,198 | 1,220 | 1,195 | 1,219 | 12,100 | 1,219 |
| 2006-01-18 | 1,230 | 1,259 | 1,200 | 1,220 | 15,000 | 1,220 |
| 2006-01-17 | 1,272 | 1,300 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2006-01-16 | 1,290 | 1,300 | 1,280 | 1,286 | 8,400 | 1,286 |
| 2006-01-13 | 1,260 | 1,275 | 1,250 | 1,275 | 7,400 | 1,275 |
| 2006-01-12 | 1,217 | 1,251 | 1,214 | 1,230 | 23,700 | 1,230 |
| 2006-01-11 | 1,215 | 1,215 | 1,201 | 1,215 | 6,300 | 1,215 |
| 2006-01-10 | 1,205 | 1,215 | 1,192 | 1,200 | 10,600 | 1,200 |
| 2006-01-06 | 1,205 | 1,210 | 1,194 | 1,205 | 3,600 | 1,205 |
| 2006-01-05 | 1,200 | 1,209 | 1,190 | 1,192 | 5,500 | 1,192 |
| 2006-01-04 | 1,210 | 1,210 | 1,194 | 1,209 | 2,200 | 1,209 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
