7482 (株)シモジマ 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 | 1,461 | 1,461 | 1,450 | 1,451 | 1,600 | 1,451 |
| 2006-12-28 | 1,465 | 1,465 | 1,445 | 1,461 | 3,800 | 1,461 |
| 2006-12-27 | 1,453 | 1,459 | 1,447 | 1,450 | 5,200 | 1,450 |
| 2006-12-26 | 1,440 | 1,450 | 1,397 | 1,450 | 15,300 | 1,450 |
| 2006-12-25 | 1,456 | 1,456 | 1,443 | 1,443 | 8,700 | 1,443 |
| 2006-12-22 | 1,469 | 1,469 | 1,445 | 1,454 | 5,500 | 1,454 |
| 2006-12-21 | 1,473 | 1,487 | 1,458 | 1,469 | 9,300 | 1,469 |
| 2006-12-20 | 1,450 | 1,475 | 1,450 | 1,472 | 9,600 | 1,472 |
| 2006-12-19 | 1,467 | 1,473 | 1,450 | 1,465 | 12,500 | 1,465 |
| 2006-12-18 | 1,466 | 1,469 | 1,461 | 1,464 | 9,500 | 1,464 |
| 2006-12-15 | 1,486 | 1,486 | 1,460 | 1,461 | 5,500 | 1,461 |
| 2006-12-14 | 1,479 | 1,488 | 1,479 | 1,486 | 15,200 | 1,486 |
| 2006-12-13 | 1,458 | 1,480 | 1,458 | 1,479 | 28,500 | 1,479 |
| 2006-12-12 | 1,455 | 1,470 | 1,440 | 1,458 | 14,500 | 1,458 |
| 2006-12-11 | 1,439 | 1,456 | 1,428 | 1,456 | 11,200 | 1,456 |
| 2006-12-08 | 1,427 | 1,437 | 1,402 | 1,427 | 26,700 | 1,427 |
| 2006-12-07 | 1,392 | 1,432 | 1,385 | 1,426 | 22,200 | 1,426 |
| 2006-12-06 | 1,374 | 1,385 | 1,363 | 1,383 | 10,400 | 1,383 |
| 2006-12-05 | 1,371 | 1,372 | 1,345 | 1,358 | 8,300 | 1,358 |
| 2006-12-04 | 1,357 | 1,371 | 1,356 | 1,371 | 4,800 | 1,371 |
| 2006-12-01 | 1,349 | 1,384 | 1,345 | 1,367 | 10,000 | 1,367 |
| 2006-11-30 | 1,359 | 1,359 | 1,345 | 1,348 | 4,900 | 1,348 |
| 2006-11-29 | 1,329 | 1,350 | 1,328 | 1,343 | 9,000 | 1,343 |
| 2006-11-28 | 1,295 | 1,338 | 1,295 | 1,328 | 13,300 | 1,328 |
| 2006-11-27 | 1,276 | 1,298 | 1,276 | 1,295 | 10,500 | 1,295 |
| 2006-11-24 | 1,275 | 1,281 | 1,271 | 1,276 | 12,200 | 1,276 |
| 2006-11-22 | 1,285 | 1,285 | 1,270 | 1,271 | 9,700 | 1,271 |
| 2006-11-21 | 1,262 | 1,287 | 1,260 | 1,269 | 25,700 | 1,269 |
| 2006-11-20 | 1,287 | 1,287 | 1,260 | 1,262 | 26,900 | 1,262 |
| 2006-11-17 | 1,305 | 1,312 | 1,282 | 1,287 | 34,000 | 1,287 |
| 2006-11-16 | 1,339 | 1,339 | 1,309 | 1,312 | 15,800 | 1,312 |
| 2006-11-15 | 1,331 | 1,340 | 1,321 | 1,321 | 18,600 | 1,321 |
| 2006-11-14 | 1,311 | 1,337 | 1,311 | 1,324 | 13,100 | 1,324 |
| 2006-11-13 | 1,313 | 1,368 | 1,301 | 1,308 | 20,900 | 1,308 |
| 2006-11-10 | 1,309 | 1,338 | 1,307 | 1,332 | 18,400 | 1,332 |
| 2006-11-09 | 1,311 | 1,323 | 1,295 | 1,305 | 20,100 | 1,305 |
| 2006-11-08 | 1,327 | 1,328 | 1,302 | 1,308 | 33,300 | 1,308 |
| 2006-11-07 | 1,371 | 1,385 | 1,341 | 1,346 | 23,700 | 1,346 |
| 2006-11-06 | 1,358 | 1,389 | 1,358 | 1,377 | 20,500 | 1,377 |
| 2006-11-02 | 1,406 | 1,412 | 1,386 | 1,395 | 21,100 | 1,395 |
| 2006-11-01 | 1,415 | 1,424 | 1,404 | 1,409 | 13,900 | 1,409 |
| 2006-10-31 | 1,419 | 1,441 | 1,419 | 1,425 | 19,600 | 1,425 |
| 2006-10-30 | 1,433 | 1,452 | 1,415 | 1,423 | 44,100 | 1,423 |
| 2006-10-27 | 1,488 | 1,488 | 1,445 | 1,453 | 37,200 | 1,453 |
| 2006-10-26 | 1,505 | 1,505 | 1,462 | 1,470 | 30,800 | 1,470 |
| 2006-10-25 | 1,500 | 1,505 | 1,481 | 1,486 | 14,100 | 1,486 |
| 2006-10-24 | 1,502 | 1,511 | 1,451 | 1,474 | 34,000 | 1,474 |
| 2006-10-23 | 1,510 | 1,511 | 1,500 | 1,502 | 18,900 | 1,502 |
| 2006-10-20 | 1,512 | 1,520 | 1,495 | 1,510 | 8,400 | 1,510 |
| 2006-10-19 | 1,525 | 1,535 | 1,503 | 1,511 | 12,200 | 1,511 |
| 2006-10-18 | 1,499 | 1,515 | 1,485 | 1,514 | 13,800 | 1,514 |
| 2006-10-17 | 1,510 | 1,510 | 1,491 | 1,499 | 8,100 | 1,499 |
| 2006-10-16 | 1,481 | 1,511 | 1,480 | 1,510 | 9,500 | 1,510 |
| 2006-10-13 | 1,490 | 1,500 | 1,487 | 1,499 | 10,100 | 1,499 |
| 2006-10-12 | 1,485 | 1,489 | 1,477 | 1,482 | 5,500 | 1,482 |
| 2006-10-11 | 1,495 | 1,495 | 1,465 | 1,476 | 8,400 | 1,476 |
| 2006-10-10 | 1,459 | 1,482 | 1,456 | 1,482 | 3,800 | 1,482 |
| 2006-10-06 | 1,489 | 1,489 | 1,455 | 1,458 | 6,000 | 1,458 |
| 2006-10-05 | 1,494 | 1,498 | 1,451 | 1,485 | 16,200 | 1,485 |
| 2006-10-04 | 1,476 | 1,500 | 1,450 | 1,455 | 23,800 | 1,455 |
| 2006-10-03 | 1,469 | 1,478 | 1,463 | 1,468 | 20,300 | 1,468 |
| 2006-10-02 | 1,450 | 1,468 | 1,450 | 1,468 | 6,000 | 1,468 |
| 2006-09-29 | 1,467 | 1,467 | 1,457 | 1,459 | 2,800 | 1,459 |
| 2006-09-28 | 1,463 | 1,466 | 1,452 | 1,466 | 4,400 | 1,466 |
| 2006-09-27 | 1,449 | 1,458 | 1,448 | 1,457 | 4,400 | 1,457 |
| 2006-09-26 | 1,442 | 1,454 | 1,436 | 1,437 | 7,800 | 1,437 |
| 2006-09-25 | 1,451 | 1,454 | 1,438 | 1,454 | 9,200 | 1,454 |
| 2006-09-22 | 1,445 | 1,445 | 1,435 | 1,437 | 5,200 | 1,437 |
| 2006-09-21 | 1,451 | 1,451 | 1,436 | 1,450 | 4,300 | 1,450 |
| 2006-09-20 | 1,450 | 1,454 | 1,439 | 1,451 | 14,600 | 1,451 |
| 2006-09-19 | 1,439 | 1,457 | 1,438 | 1,438 | 3,200 | 1,438 |
| 2006-09-15 | 1,430 | 1,439 | 1,430 | 1,431 | 4,300 | 1,431 |
| 2006-09-14 | 1,438 | 1,438 | 1,424 | 1,434 | 2,800 | 1,434 |
| 2006-09-13 | 1,436 | 1,439 | 1,424 | 1,424 | 5,800 | 1,424 |
| 2006-09-12 | 1,445 | 1,450 | 1,431 | 1,432 | 8,600 | 1,432 |
| 2006-09-11 | 1,450 | 1,450 | 1,443 | 1,443 | 6,100 | 1,443 |
| 2006-09-08 | 1,441 | 1,448 | 1,440 | 1,447 | 27,100 | 1,447 |
| 2006-09-07 | 1,460 | 1,460 | 1,442 | 1,449 | 17,400 | 1,449 |
| 2006-09-06 | 1,468 | 1,469 | 1,458 | 1,460 | 14,000 | 1,460 |
| 2006-09-05 | 1,474 | 1,474 | 1,465 | 1,468 | 4,800 | 1,468 |
| 2006-09-04 | 1,485 | 1,489 | 1,472 | 1,474 | 6,400 | 1,474 |
| 2006-09-01 | 1,482 | 1,483 | 1,475 | 1,475 | 3,200 | 1,475 |
| 2006-08-31 | 1,481 | 1,494 | 1,480 | 1,489 | 5,500 | 1,489 |
| 2006-08-30 | 1,490 | 1,490 | 1,476 | 1,487 | 6,300 | 1,487 |
| 2006-08-29 | 1,481 | 1,492 | 1,475 | 1,480 | 3,900 | 1,480 |
| 2006-08-28 | 1,486 | 1,486 | 1,466 | 1,467 | 15,200 | 1,467 |
| 2006-08-25 | 1,501 | 1,510 | 1,486 | 1,486 | 10,400 | 1,486 |
| 2006-08-24 | 1,514 | 1,514 | 1,489 | 1,497 | 7,500 | 1,497 |
| 2006-08-23 | 1,510 | 1,517 | 1,503 | 1,514 | 8,000 | 1,514 |
| 2006-08-22 | 1,491 | 1,510 | 1,490 | 1,510 | 4,200 | 1,510 |
| 2006-08-21 | 1,497 | 1,499 | 1,484 | 1,489 | 7,500 | 1,489 |
| 2006-08-18 | 1,500 | 1,513 | 1,493 | 1,497 | 17,700 | 1,497 |
| 2006-08-17 | 1,516 | 1,518 | 1,494 | 1,500 | 11,400 | 1,500 |
| 2006-08-16 | 1,511 | 1,518 | 1,490 | 1,510 | 16,100 | 1,510 |
| 2006-08-15 | 1,527 | 1,529 | 1,507 | 1,527 | 6,300 | 1,527 |
| 2006-08-14 | 1,508 | 1,528 | 1,508 | 1,528 | 7,500 | 1,528 |
| 2006-08-11 | 1,516 | 1,517 | 1,505 | 1,508 | 5,100 | 1,508 |
| 2006-08-10 | 1,502 | 1,521 | 1,500 | 1,515 | 10,500 | 1,515 |
| 2006-08-09 | 1,481 | 1,501 | 1,481 | 1,501 | 4,300 | 1,501 |
| 2006-08-08 | 1,479 | 1,495 | 1,479 | 1,493 | 3,400 | 1,493 |
| 2006-08-07 | 1,500 | 1,507 | 1,472 | 1,481 | 10,200 | 1,481 |
| 2006-08-04 | 1,490 | 1,500 | 1,485 | 1,499 | 16,300 | 1,499 |
| 2006-08-03 | 1,515 | 1,516 | 1,492 | 1,492 | 24,700 | 1,492 |
| 2006-08-02 | 1,513 | 1,535 | 1,507 | 1,523 | 18,200 | 1,523 |
| 2006-08-01 | 1,550 | 1,550 | 1,522 | 1,543 | 25,200 | 1,543 |
| 2006-07-31 | 1,550 | 1,565 | 1,545 | 1,550 | 19,700 | 1,550 |
| 2006-07-28 | 1,548 | 1,551 | 1,536 | 1,548 | 18,900 | 1,548 |
| 2006-07-27 | 1,521 | 1,569 | 1,520 | 1,557 | 32,500 | 1,557 |
| 2006-07-26 | 1,524 | 1,560 | 1,517 | 1,542 | 65,500 | 1,542 |
| 2006-07-25 | 1,529 | 1,537 | 1,511 | 1,522 | 13,700 | 1,522 |
| 2006-07-24 | 1,517 | 1,540 | 1,505 | 1,522 | 31,600 | 1,522 |
| 2006-07-21 | 1,508 | 1,530 | 1,508 | 1,516 | 33,000 | 1,516 |
| 2006-07-20 | 1,460 | 1,527 | 1,460 | 1,508 | 49,300 | 1,508 |
| 2006-07-19 | 1,437 | 1,458 | 1,437 | 1,455 | 11,200 | 1,455 |
| 2006-07-18 | 1,434 | 1,445 | 1,434 | 1,437 | 18,300 | 1,437 |
| 2006-07-14 | 1,430 | 1,441 | 1,427 | 1,433 | 16,200 | 1,433 |
| 2006-07-13 | 1,437 | 1,443 | 1,426 | 1,426 | 11,000 | 1,426 |
| 2006-07-12 | 1,433 | 1,439 | 1,433 | 1,437 | 6,700 | 1,437 |
| 2006-07-11 | 1,445 | 1,448 | 1,415 | 1,433 | 12,300 | 1,433 |
| 2006-07-10 | 1,431 | 1,444 | 1,402 | 1,444 | 8,600 | 1,444 |
| 2006-07-07 | 1,424 | 1,437 | 1,424 | 1,430 | 4,300 | 1,430 |
| 2006-07-06 | 1,433 | 1,438 | 1,420 | 1,424 | 17,300 | 1,424 |
| 2006-07-05 | 1,426 | 1,438 | 1,426 | 1,433 | 9,500 | 1,433 |
| 2006-07-04 | 1,434 | 1,434 | 1,415 | 1,425 | 11,500 | 1,425 |
| 2006-07-03 | 1,416 | 1,430 | 1,413 | 1,415 | 9,800 | 1,415 |
| 2006-06-30 | 1,382 | 1,418 | 1,382 | 1,407 | 18,200 | 1,407 |
| 2006-06-29 | 1,409 | 1,418 | 1,383 | 1,397 | 48,500 | 1,397 |
| 2006-06-28 | 1,421 | 1,438 | 1,405 | 1,409 | 17,600 | 1,409 |
| 2006-06-27 | 1,439 | 1,451 | 1,423 | 1,451 | 8,900 | 1,451 |
| 2006-06-26 | 1,449 | 1,449 | 1,428 | 1,445 | 12,400 | 1,445 |
| 2006-06-23 | 1,457 | 1,475 | 1,410 | 1,440 | 13,300 | 1,440 |
| 2006-06-22 | 1,424 | 1,457 | 1,424 | 1,457 | 12,000 | 1,457 |
| 2006-06-21 | 1,421 | 1,450 | 1,412 | 1,414 | 12,200 | 1,414 |
| 2006-06-20 | 1,421 | 1,430 | 1,415 | 1,421 | 6,800 | 1,421 |
| 2006-06-19 | 1,399 | 1,429 | 1,393 | 1,414 | 5,000 | 1,414 |
| 2006-06-16 | 1,390 | 1,400 | 1,383 | 1,387 | 10,600 | 1,387 |
| 2006-06-15 | 1,337 | 1,373 | 1,333 | 1,373 | 11,500 | 1,373 |
| 2006-06-14 | 1,320 | 1,340 | 1,314 | 1,327 | 17,100 | 1,327 |
| 2006-06-13 | 1,324 | 1,344 | 1,323 | 1,334 | 6,600 | 1,334 |
| 2006-06-12 | 1,347 | 1,356 | 1,330 | 1,343 | 11,800 | 1,343 |
| 2006-06-09 | 1,320 | 1,348 | 1,320 | 1,346 | 29,400 | 1,346 |
| 2006-06-08 | 1,350 | 1,356 | 1,320 | 1,323 | 16,600 | 1,323 |
| 2006-06-07 | 1,390 | 1,400 | 1,370 | 1,380 | 7,600 | 1,380 |
| 2006-06-06 | 1,374 | 1,421 | 1,361 | 1,380 | 15,600 | 1,380 |
| 2006-06-05 | 1,422 | 1,422 | 1,382 | 1,393 | 7,500 | 1,393 |
| 2006-06-02 | 1,422 | 1,422 | 1,386 | 1,421 | 9,800 | 1,421 |
| 2006-06-01 | 1,417 | 1,436 | 1,417 | 1,423 | 7,800 | 1,423 |
| 2006-05-31 | 1,413 | 1,433 | 1,413 | 1,417 | 11,300 | 1,417 |
| 2006-05-30 | 1,416 | 1,438 | 1,405 | 1,424 | 13,300 | 1,424 |
| 2006-05-29 | 1,450 | 1,450 | 1,406 | 1,418 | 12,700 | 1,418 |
| 2006-05-26 | 1,407 | 1,415 | 1,407 | 1,415 | 16,400 | 1,415 |
| 2006-05-25 | 1,407 | 1,407 | 1,383 | 1,400 | 9,300 | 1,400 |
| 2006-05-24 | 1,403 | 1,419 | 1,398 | 1,407 | 18,400 | 1,407 |
| 2006-05-23 | 1,440 | 1,441 | 1,350 | 1,409 | 28,000 | 1,409 |
| 2006-05-22 | 1,441 | 1,455 | 1,435 | 1,440 | 7,500 | 1,440 |
| 2006-05-19 | 1,414 | 1,454 | 1,401 | 1,432 | 21,100 | 1,432 |
| 2006-05-18 | 1,441 | 1,443 | 1,423 | 1,435 | 11,100 | 1,435 |
| 2006-05-17 | 1,455 | 1,455 | 1,435 | 1,441 | 10,400 | 1,441 |
| 2006-05-16 | 1,465 | 1,474 | 1,461 | 1,462 | 13,400 | 1,462 |
| 2006-05-15 | 1,476 | 1,480 | 1,460 | 1,465 | 10,400 | 1,465 |
| 2006-05-12 | 1,485 | 1,485 | 1,480 | 1,480 | 15,800 | 1,480 |
| 2006-05-11 | 1,485 | 1,490 | 1,481 | 1,486 | 15,000 | 1,486 |
| 2006-05-10 | 1,497 | 1,499 | 1,486 | 1,486 | 10,200 | 1,486 |
| 2006-05-09 | 1,498 | 1,498 | 1,488 | 1,491 | 14,700 | 1,491 |
| 2006-05-08 | 1,500 | 1,509 | 1,491 | 1,494 | 11,600 | 1,494 |
| 2006-05-02 | 1,506 | 1,514 | 1,491 | 1,500 | 15,300 | 1,500 |
| 2006-05-01 | 1,483 | 1,516 | 1,483 | 1,507 | 7,800 | 1,507 |
| 2006-04-28 | 1,490 | 1,494 | 1,485 | 1,487 | 18,600 | 1,487 |
| 2006-04-27 | 1,490 | 1,501 | 1,485 | 1,485 | 12,800 | 1,485 |
| 2006-04-26 | 1,495 | 1,496 | 1,490 | 1,494 | 3,500 | 1,494 |
| 2006-04-25 | 1,490 | 1,499 | 1,490 | 1,495 | 5,600 | 1,495 |
| 2006-04-24 | 1,525 | 1,530 | 1,483 | 1,483 | 23,300 | 1,483 |
| 2006-04-21 | 1,493 | 1,527 | 1,491 | 1,525 | 14,200 | 1,525 |
| 2006-04-20 | 1,480 | 1,502 | 1,480 | 1,494 | 11,300 | 1,494 |
| 2006-04-19 | 1,514 | 1,514 | 1,480 | 1,480 | 9,700 | 1,480 |
| 2006-04-18 | 1,500 | 1,506 | 1,480 | 1,501 | 9,700 | 1,501 |
| 2006-04-17 | 1,501 | 1,501 | 1,481 | 1,490 | 12,900 | 1,490 |
| 2006-04-14 | 1,510 | 1,510 | 1,490 | 1,495 | 7,100 | 1,495 |
| 2006-04-13 | 1,490 | 1,515 | 1,485 | 1,511 | 18,800 | 1,511 |
| 2006-04-12 | 1,515 | 1,515 | 1,489 | 1,489 | 12,200 | 1,489 |
| 2006-04-11 | 1,523 | 1,524 | 1,510 | 1,516 | 12,400 | 1,516 |
| 2006-04-10 | 1,522 | 1,542 | 1,518 | 1,523 | 11,300 | 1,523 |
| 2006-04-07 | 1,548 | 1,548 | 1,523 | 1,539 | 11,000 | 1,539 |
| 2006-04-06 | 1,539 | 1,554 | 1,531 | 1,545 | 11,600 | 1,545 |
| 2006-04-05 | 1,539 | 1,550 | 1,529 | 1,530 | 9,300 | 1,530 |
| 2006-04-04 | 1,549 | 1,549 | 1,535 | 1,546 | 10,200 | 1,546 |
| 2006-04-03 | 1,517 | 1,550 | 1,517 | 1,540 | 12,000 | 1,540 |
| 2006-03-31 | 1,546 | 1,555 | 1,514 | 1,514 | 11,100 | 1,514 |
| 2006-03-30 | 1,565 | 1,565 | 1,540 | 1,545 | 5,300 | 1,545 |
| 2006-03-29 | 1,556 | 1,563 | 1,531 | 1,561 | 14,700 | 1,561 |
| 2006-03-28 | 1,554 | 1,557 | 1,543 | 1,556 | 13,900 | 1,556 |
| 2006-03-27 | 1,550 | 1,580 | 1,550 | 1,569 | 39,800 | 1,569 |
| 2006-03-24 | 1,545 | 1,550 | 1,542 | 1,542 | 7,500 | 1,542 |
| 2006-03-23 | 1,553 | 1,555 | 1,542 | 1,542 | 15,800 | 1,542 |
| 2006-03-22 | 1,555 | 1,555 | 1,543 | 1,548 | 10,500 | 1,548 |
| 2006-03-20 | 1,508 | 1,540 | 1,508 | 1,540 | 15,700 | 1,540 |
| 2006-03-17 | 1,500 | 1,508 | 1,488 | 1,508 | 6,600 | 1,508 |
| 2006-03-16 | 1,488 | 1,498 | 1,483 | 1,483 | 5,700 | 1,483 |
| 2006-03-15 | 1,500 | 1,500 | 1,481 | 1,481 | 12,000 | 1,481 |
| 2006-03-14 | 1,491 | 1,495 | 1,478 | 1,488 | 10,700 | 1,488 |
| 2006-03-13 | 1,480 | 1,489 | 1,470 | 1,485 | 6,300 | 1,485 |
| 2006-03-10 | 1,450 | 1,482 | 1,450 | 1,463 | 26,200 | 1,463 |
| 2006-03-09 | 1,430 | 1,467 | 1,430 | 1,466 | 11,100 | 1,466 |
| 2006-03-08 | 1,450 | 1,450 | 1,430 | 1,430 | 15,600 | 1,430 |
| 2006-03-07 | 1,470 | 1,470 | 1,450 | 1,452 | 16,400 | 1,452 |
| 2006-03-06 | 1,482 | 1,482 | 1,451 | 1,472 | 11,700 | 1,472 |
| 2006-03-03 | 1,453 | 1,467 | 1,452 | 1,463 | 9,700 | 1,463 |
| 2006-03-02 | 1,457 | 1,470 | 1,453 | 1,453 | 11,300 | 1,453 |
| 2006-03-01 | 1,479 | 1,479 | 1,455 | 1,456 | 12,800 | 1,456 |
| 2006-02-28 | 1,481 | 1,485 | 1,470 | 1,474 | 31,700 | 1,474 |
| 2006-02-27 | 1,520 | 1,520 | 1,481 | 1,481 | 33,500 | 1,481 |
| 2006-02-24 | 1,497 | 1,514 | 1,467 | 1,504 | 13,900 | 1,504 |
| 2006-02-23 | 1,475 | 1,499 | 1,470 | 1,480 | 15,700 | 1,480 |
| 2006-02-22 | 1,462 | 1,486 | 1,451 | 1,475 | 15,600 | 1,475 |
| 2006-02-21 | 1,470 | 1,490 | 1,421 | 1,461 | 14,300 | 1,461 |
| 2006-02-20 | 1,466 | 1,477 | 1,420 | 1,439 | 20,100 | 1,439 |
| 2006-02-17 | 1,506 | 1,538 | 1,454 | 1,466 | 15,500 | 1,466 |
| 2006-02-16 | 1,493 | 1,500 | 1,475 | 1,486 | 15,300 | 1,486 |
| 2006-02-15 | 1,511 | 1,529 | 1,485 | 1,506 | 19,600 | 1,506 |
| 2006-02-14 | 1,500 | 1,520 | 1,470 | 1,520 | 17,500 | 1,520 |
| 2006-02-13 | 1,562 | 1,569 | 1,510 | 1,510 | 21,100 | 1,510 |
| 2006-02-10 | 1,555 | 1,575 | 1,555 | 1,563 | 15,300 | 1,563 |
| 2006-02-09 | 1,537 | 1,568 | 1,535 | 1,564 | 22,300 | 1,564 |
| 2006-02-08 | 1,558 | 1,582 | 1,537 | 1,537 | 22,000 | 1,537 |
| 2006-02-07 | 1,579 | 1,582 | 1,569 | 1,575 | 19,200 | 1,575 |
| 2006-02-06 | 1,581 | 1,585 | 1,555 | 1,579 | 22,000 | 1,579 |
| 2006-02-03 | 1,551 | 1,573 | 1,551 | 1,570 | 30,100 | 1,570 |
| 2006-02-02 | 1,582 | 1,599 | 1,570 | 1,596 | 24,200 | 1,596 |
| 2006-02-01 | 1,558 | 1,569 | 1,550 | 1,555 | 14,500 | 1,555 |
| 2006-01-31 | 1,569 | 1,580 | 1,555 | 1,563 | 21,200 | 1,563 |
| 2006-01-30 | 1,555 | 1,575 | 1,547 | 1,560 | 28,300 | 1,560 |
| 2006-01-27 | 1,519 | 1,538 | 1,505 | 1,536 | 25,600 | 1,536 |
| 2006-01-26 | 1,505 | 1,522 | 1,502 | 1,502 | 15,000 | 1,502 |
| 2006-01-25 | 1,502 | 1,524 | 1,502 | 1,505 | 20,900 | 1,505 |
| 2006-01-24 | 1,491 | 1,519 | 1,491 | 1,515 | 13,800 | 1,515 |
| 2006-01-23 | 1,512 | 1,520 | 1,491 | 1,491 | 20,800 | 1,491 |
| 2006-01-20 | 1,560 | 1,567 | 1,510 | 1,512 | 24,000 | 1,512 |
| 2006-01-19 | 1,499 | 1,543 | 1,499 | 1,540 | 25,600 | 1,540 |
| 2006-01-18 | 1,545 | 1,560 | 1,390 | 1,488 | 41,300 | 1,488 |
| 2006-01-17 | 1,560 | 1,585 | 1,545 | 1,545 | 30,200 | 1,545 |
| 2006-01-16 | 1,627 | 1,627 | 1,580 | 1,586 | 24,200 | 1,586 |
| 2006-01-13 | 1,577 | 1,629 | 1,570 | 1,628 | 40,900 | 1,628 |
| 2006-01-12 | 1,583 | 1,639 | 1,583 | 1,637 | 70,000 | 1,637 |
| 2006-01-11 | 1,540 | 1,569 | 1,532 | 1,568 | 54,300 | 1,568 |
| 2006-01-10 | 1,550 | 1,560 | 1,530 | 1,539 | 40,700 | 1,539 |
| 2006-01-06 | 1,520 | 1,523 | 1,509 | 1,512 | 26,900 | 1,512 |
| 2006-01-05 | 1,528 | 1,528 | 1,518 | 1,520 | 22,900 | 1,520 |
| 2006-01-04 | 1,530 | 1,530 | 1,516 | 1,519 | 10,700 | 1,519 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
