7537 丸文(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 | 1,635 | 1,646 | 1,622 | 1,632 | 4,100 | 1,632 |
| 2006-12-28 | 1,651 | 1,657 | 1,627 | 1,630 | 24,500 | 1,630 |
| 2006-12-27 | 1,639 | 1,663 | 1,633 | 1,636 | 51,000 | 1,636 |
| 2006-12-26 | 1,651 | 1,665 | 1,634 | 1,648 | 34,100 | 1,648 |
| 2006-12-25 | 1,646 | 1,671 | 1,638 | 1,660 | 49,000 | 1,660 |
| 2006-12-22 | 1,651 | 1,675 | 1,651 | 1,656 | 24,500 | 1,656 |
| 2006-12-21 | 1,675 | 1,685 | 1,651 | 1,665 | 37,800 | 1,665 |
| 2006-12-20 | 1,658 | 1,690 | 1,657 | 1,677 | 34,800 | 1,677 |
| 2006-12-19 | 1,656 | 1,673 | 1,649 | 1,658 | 27,700 | 1,658 |
| 2006-12-18 | 1,674 | 1,688 | 1,663 | 1,674 | 47,400 | 1,674 |
| 2006-12-15 | 1,678 | 1,688 | 1,666 | 1,668 | 42,800 | 1,668 |
| 2006-12-14 | 1,682 | 1,690 | 1,666 | 1,681 | 45,100 | 1,681 |
| 2006-12-13 | 1,684 | 1,693 | 1,664 | 1,690 | 44,300 | 1,690 |
| 2006-12-12 | 1,640 | 1,698 | 1,640 | 1,683 | 145,600 | 1,683 |
| 2006-12-11 | 1,622 | 1,640 | 1,610 | 1,631 | 52,500 | 1,631 |
| 2006-12-08 | 1,630 | 1,649 | 1,607 | 1,622 | 96,400 | 1,622 |
| 2006-12-07 | 1,579 | 1,601 | 1,568 | 1,592 | 72,200 | 1,592 |
| 2006-12-06 | 1,571 | 1,583 | 1,560 | 1,579 | 47,100 | 1,579 |
| 2006-12-05 | 1,562 | 1,590 | 1,562 | 1,585 | 62,100 | 1,585 |
| 2006-12-04 | 1,590 | 1,590 | 1,545 | 1,551 | 79,900 | 1,551 |
| 2006-12-01 | 1,550 | 1,595 | 1,527 | 1,581 | 84,600 | 1,581 |
| 2006-11-30 | 1,537 | 1,557 | 1,522 | 1,543 | 43,600 | 1,543 |
| 2006-11-29 | 1,515 | 1,539 | 1,497 | 1,538 | 37,400 | 1,538 |
| 2006-11-28 | 1,480 | 1,506 | 1,468 | 1,505 | 62,500 | 1,505 |
| 2006-11-27 | 1,479 | 1,519 | 1,479 | 1,514 | 66,000 | 1,514 |
| 2006-11-24 | 1,531 | 1,544 | 1,495 | 1,509 | 52,400 | 1,509 |
| 2006-11-22 | 1,457 | 1,500 | 1,453 | 1,498 | 61,800 | 1,498 |
| 2006-11-21 | 1,485 | 1,507 | 1,452 | 1,477 | 141,900 | 1,477 |
| 2006-11-20 | 1,525 | 1,530 | 1,482 | 1,485 | 90,500 | 1,485 |
| 2006-11-17 | 1,540 | 1,550 | 1,503 | 1,507 | 137,200 | 1,507 |
| 2006-11-16 | 1,550 | 1,578 | 1,527 | 1,536 | 114,000 | 1,536 |
| 2006-11-15 | 1,521 | 1,540 | 1,512 | 1,533 | 62,900 | 1,533 |
| 2006-11-14 | 1,463 | 1,517 | 1,455 | 1,492 | 42,000 | 1,492 |
| 2006-11-13 | 1,421 | 1,471 | 1,421 | 1,443 | 45,300 | 1,443 |
| 2006-11-10 | 1,452 | 1,470 | 1,431 | 1,435 | 46,100 | 1,435 |
| 2006-11-09 | 1,467 | 1,508 | 1,458 | 1,472 | 56,300 | 1,472 |
| 2006-11-08 | 1,522 | 1,524 | 1,486 | 1,491 | 60,300 | 1,491 |
| 2006-11-07 | 1,557 | 1,566 | 1,532 | 1,538 | 34,500 | 1,538 |
| 2006-11-06 | 1,565 | 1,579 | 1,530 | 1,555 | 49,200 | 1,555 |
| 2006-11-02 | 1,582 | 1,598 | 1,565 | 1,589 | 36,900 | 1,589 |
| 2006-11-01 | 1,577 | 1,597 | 1,565 | 1,573 | 28,600 | 1,573 |
| 2006-10-31 | 1,577 | 1,618 | 1,555 | 1,606 | 96,100 | 1,606 |
| 2006-10-30 | 1,582 | 1,609 | 1,529 | 1,540 | 93,400 | 1,540 |
| 2006-10-27 | 1,613 | 1,625 | 1,580 | 1,618 | 99,700 | 1,618 |
| 2006-10-26 | 1,627 | 1,628 | 1,604 | 1,612 | 32,900 | 1,612 |
| 2006-10-25 | 1,615 | 1,620 | 1,601 | 1,607 | 32,100 | 1,607 |
| 2006-10-24 | 1,630 | 1,635 | 1,604 | 1,609 | 31,000 | 1,609 |
| 2006-10-23 | 1,593 | 1,631 | 1,593 | 1,620 | 36,600 | 1,620 |
| 2006-10-20 | 1,638 | 1,638 | 1,595 | 1,629 | 27,700 | 1,629 |
| 2006-10-19 | 1,635 | 1,650 | 1,619 | 1,638 | 94,000 | 1,638 |
| 2006-10-18 | 1,607 | 1,622 | 1,570 | 1,616 | 37,400 | 1,616 |
| 2006-10-17 | 1,616 | 1,632 | 1,611 | 1,626 | 18,700 | 1,626 |
| 2006-10-16 | 1,639 | 1,639 | 1,609 | 1,633 | 39,300 | 1,633 |
| 2006-10-13 | 1,610 | 1,639 | 1,585 | 1,631 | 86,300 | 1,631 |
| 2006-10-12 | 1,538 | 1,610 | 1,538 | 1,602 | 65,200 | 1,602 |
| 2006-10-11 | 1,614 | 1,614 | 1,554 | 1,554 | 60,700 | 1,554 |
| 2006-10-10 | 1,555 | 1,618 | 1,545 | 1,615 | 93,000 | 1,615 |
| 2006-10-06 | 1,600 | 1,630 | 1,586 | 1,615 | 68,600 | 1,615 |
| 2006-10-05 | 1,589 | 1,613 | 1,569 | 1,605 | 75,800 | 1,605 |
| 2006-10-04 | 1,580 | 1,632 | 1,572 | 1,602 | 111,900 | 1,602 |
| 2006-10-03 | 1,584 | 1,589 | 1,576 | 1,587 | 46,500 | 1,587 |
| 2006-10-02 | 1,617 | 1,617 | 1,593 | 1,602 | 103,500 | 1,602 |
| 2006-09-29 | 1,544 | 1,622 | 1,501 | 1,619 | 290,400 | 1,619 |
| 2006-09-28 | 1,515 | 1,517 | 1,493 | 1,514 | 44,400 | 1,514 |
| 2006-09-27 | 1,465 | 1,533 | 1,454 | 1,500 | 50,000 | 1,500 |
| 2006-09-26 | 1,461 | 1,486 | 1,452 | 1,473 | 24,900 | 1,473 |
| 2006-09-25 | 1,441 | 1,489 | 1,435 | 1,489 | 37,900 | 1,489 |
| 2006-09-22 | 1,484 | 1,499 | 1,471 | 1,481 | 22,800 | 1,481 |
| 2006-09-21 | 1,479 | 1,496 | 1,459 | 1,484 | 19,000 | 1,484 |
| 2006-09-20 | 1,485 | 1,498 | 1,453 | 1,479 | 28,800 | 1,479 |
| 2006-09-19 | 1,470 | 1,504 | 1,470 | 1,484 | 24,700 | 1,484 |
| 2006-09-15 | 1,481 | 1,490 | 1,464 | 1,473 | 19,600 | 1,473 |
| 2006-09-14 | 1,491 | 1,491 | 1,465 | 1,481 | 23,000 | 1,481 |
| 2006-09-13 | 1,485 | 1,510 | 1,462 | 1,474 | 55,700 | 1,474 |
| 2006-09-12 | 1,447 | 1,477 | 1,447 | 1,465 | 80,300 | 1,465 |
| 2006-09-11 | 1,484 | 1,490 | 1,432 | 1,446 | 50,000 | 1,446 |
| 2006-09-08 | 1,465 | 1,476 | 1,452 | 1,464 | 48,600 | 1,464 |
| 2006-09-07 | 1,498 | 1,506 | 1,470 | 1,476 | 53,300 | 1,476 |
| 2006-09-06 | 1,485 | 1,526 | 1,458 | 1,496 | 85,100 | 1,496 |
| 2006-09-05 | 1,535 | 1,535 | 1,490 | 1,496 | 39,500 | 1,496 |
| 2006-09-04 | 1,549 | 1,549 | 1,516 | 1,534 | 44,200 | 1,534 |
| 2006-09-01 | 1,505 | 1,518 | 1,495 | 1,508 | 29,800 | 1,508 |
| 2006-08-31 | 1,498 | 1,510 | 1,487 | 1,490 | 72,200 | 1,490 |
| 2006-08-30 | 1,465 | 1,490 | 1,460 | 1,484 | 49,100 | 1,484 |
| 2006-08-29 | 1,470 | 1,473 | 1,455 | 1,465 | 65,700 | 1,465 |
| 2006-08-28 | 1,459 | 1,461 | 1,412 | 1,459 | 127,200 | 1,459 |
| 2006-08-25 | 1,434 | 1,439 | 1,419 | 1,419 | 26,300 | 1,419 |
| 2006-08-24 | 1,432 | 1,445 | 1,422 | 1,444 | 46,300 | 1,444 |
| 2006-08-23 | 1,447 | 1,449 | 1,425 | 1,437 | 16,000 | 1,437 |
| 2006-08-22 | 1,452 | 1,458 | 1,435 | 1,448 | 25,100 | 1,448 |
| 2006-08-21 | 1,449 | 1,456 | 1,445 | 1,452 | 42,200 | 1,452 |
| 2006-08-18 | 1,443 | 1,449 | 1,424 | 1,445 | 43,600 | 1,445 |
| 2006-08-17 | 1,453 | 1,470 | 1,440 | 1,447 | 74,700 | 1,447 |
| 2006-08-16 | 1,448 | 1,476 | 1,425 | 1,466 | 61,800 | 1,466 |
| 2006-08-15 | 1,415 | 1,430 | 1,401 | 1,408 | 82,400 | 1,408 |
| 2006-08-14 | 1,369 | 1,395 | 1,368 | 1,395 | 53,900 | 1,395 |
| 2006-08-11 | 1,360 | 1,370 | 1,346 | 1,360 | 29,900 | 1,360 |
| 2006-08-10 | 1,362 | 1,370 | 1,351 | 1,364 | 36,000 | 1,364 |
| 2006-08-09 | 1,351 | 1,365 | 1,332 | 1,359 | 46,700 | 1,359 |
| 2006-08-08 | 1,360 | 1,386 | 1,341 | 1,352 | 49,300 | 1,352 |
| 2006-08-07 | 1,347 | 1,392 | 1,333 | 1,346 | 62,200 | 1,346 |
| 2006-08-04 | 1,400 | 1,403 | 1,335 | 1,348 | 95,300 | 1,348 |
| 2006-08-03 | 1,420 | 1,438 | 1,380 | 1,381 | 46,100 | 1,381 |
| 2006-08-02 | 1,393 | 1,420 | 1,380 | 1,408 | 47,100 | 1,408 |
| 2006-08-01 | 1,414 | 1,414 | 1,290 | 1,413 | 35,900 | 1,413 |
| 2006-07-31 | 1,357 | 1,420 | 1,357 | 1,420 | 77,200 | 1,420 |
| 2006-07-28 | 1,314 | 1,373 | 1,300 | 1,337 | 63,200 | 1,337 |
| 2006-07-27 | 1,271 | 1,315 | 1,255 | 1,294 | 52,800 | 1,294 |
| 2006-07-26 | 1,330 | 1,347 | 1,283 | 1,300 | 34,700 | 1,300 |
| 2006-07-25 | 1,322 | 1,350 | 1,300 | 1,311 | 26,500 | 1,311 |
| 2006-07-24 | 1,315 | 1,346 | 1,280 | 1,295 | 42,300 | 1,295 |
| 2006-07-21 | 1,394 | 1,394 | 1,325 | 1,326 | 46,000 | 1,326 |
| 2006-07-20 | 1,338 | 1,440 | 1,338 | 1,394 | 63,100 | 1,394 |
| 2006-07-19 | 1,302 | 1,322 | 1,274 | 1,301 | 24,400 | 1,301 |
| 2006-07-18 | 1,321 | 1,355 | 1,271 | 1,301 | 50,400 | 1,301 |
| 2006-07-14 | 1,405 | 1,405 | 1,371 | 1,381 | 18,300 | 1,381 |
| 2006-07-13 | 1,428 | 1,430 | 1,386 | 1,425 | 48,300 | 1,425 |
| 2006-07-12 | 1,416 | 1,433 | 1,390 | 1,413 | 19,200 | 1,413 |
| 2006-07-11 | 1,443 | 1,444 | 1,420 | 1,426 | 25,700 | 1,426 |
| 2006-07-10 | 1,449 | 1,449 | 1,420 | 1,443 | 26,300 | 1,443 |
| 2006-07-07 | 1,461 | 1,473 | 1,455 | 1,462 | 37,200 | 1,462 |
| 2006-07-06 | 1,484 | 1,484 | 1,458 | 1,468 | 24,800 | 1,468 |
| 2006-07-05 | 1,481 | 1,491 | 1,478 | 1,485 | 39,700 | 1,485 |
| 2006-07-04 | 1,500 | 1,508 | 1,480 | 1,491 | 33,700 | 1,491 |
| 2006-07-03 | 1,490 | 1,503 | 1,480 | 1,499 | 16,600 | 1,499 |
| 2006-06-30 | 1,482 | 1,500 | 1,480 | 1,489 | 35,100 | 1,489 |
| 2006-06-29 | 1,475 | 1,490 | 1,475 | 1,481 | 54,700 | 1,481 |
| 2006-06-28 | 1,498 | 1,498 | 1,469 | 1,480 | 37,400 | 1,480 |
| 2006-06-27 | 1,512 | 1,512 | 1,483 | 1,510 | 22,600 | 1,510 |
| 2006-06-26 | 1,515 | 1,515 | 1,497 | 1,504 | 11,900 | 1,504 |
| 2006-06-23 | 1,514 | 1,515 | 1,493 | 1,506 | 24,200 | 1,506 |
| 2006-06-22 | 1,492 | 1,520 | 1,492 | 1,516 | 53,700 | 1,516 |
| 2006-06-21 | 1,521 | 1,534 | 1,483 | 1,490 | 41,100 | 1,490 |
| 2006-06-20 | 1,508 | 1,559 | 1,507 | 1,534 | 66,900 | 1,534 |
| 2006-06-19 | 1,485 | 1,535 | 1,485 | 1,507 | 41,100 | 1,507 |
| 2006-06-16 | 1,486 | 1,524 | 1,486 | 1,493 | 76,200 | 1,493 |
| 2006-06-15 | 1,480 | 1,504 | 1,473 | 1,488 | 67,200 | 1,488 |
| 2006-06-14 | 1,380 | 1,472 | 1,380 | 1,460 | 90,900 | 1,460 |
| 2006-06-13 | 1,468 | 1,475 | 1,421 | 1,421 | 131,600 | 1,421 |
| 2006-06-12 | 1,424 | 1,500 | 1,415 | 1,468 | 110,500 | 1,468 |
| 2006-06-09 | 1,400 | 1,457 | 1,365 | 1,425 | 86,600 | 1,425 |
| 2006-06-08 | 1,485 | 1,485 | 1,411 | 1,414 | 114,000 | 1,414 |
| 2006-06-07 | 1,536 | 1,537 | 1,493 | 1,496 | 95,900 | 1,496 |
| 2006-06-06 | 1,571 | 1,571 | 1,504 | 1,526 | 78,800 | 1,526 |
| 2006-06-05 | 1,558 | 1,585 | 1,532 | 1,573 | 115,800 | 1,573 |
| 2006-06-02 | 1,533 | 1,557 | 1,500 | 1,557 | 71,000 | 1,557 |
| 2006-06-01 | 1,566 | 1,573 | 1,522 | 1,533 | 47,400 | 1,533 |
| 2006-05-31 | 1,560 | 1,577 | 1,525 | 1,565 | 80,500 | 1,565 |
| 2006-05-30 | 1,565 | 1,592 | 1,555 | 1,563 | 65,400 | 1,563 |
| 2006-05-29 | 1,580 | 1,600 | 1,565 | 1,577 | 67,800 | 1,577 |
| 2006-05-26 | 1,581 | 1,587 | 1,554 | 1,577 | 39,600 | 1,577 |
| 2006-05-25 | 1,530 | 1,588 | 1,524 | 1,574 | 144,300 | 1,574 |
| 2006-05-24 | 1,490 | 1,526 | 1,478 | 1,516 | 66,300 | 1,516 |
| 2006-05-23 | 1,535 | 1,535 | 1,484 | 1,491 | 55,200 | 1,491 |
| 2006-05-22 | 1,560 | 1,572 | 1,531 | 1,549 | 192,700 | 1,549 |
| 2006-05-19 | 1,470 | 1,542 | 1,455 | 1,500 | 194,900 | 1,500 |
| 2006-05-18 | 1,410 | 1,466 | 1,402 | 1,427 | 76,600 | 1,427 |
| 2006-05-17 | 1,430 | 1,442 | 1,415 | 1,428 | 53,000 | 1,428 |
| 2006-05-16 | 1,480 | 1,490 | 1,400 | 1,415 | 106,500 | 1,415 |
| 2006-05-15 | 1,474 | 1,498 | 1,462 | 1,473 | 62,600 | 1,473 |
| 2006-05-12 | 1,485 | 1,489 | 1,411 | 1,474 | 111,600 | 1,474 |
| 2006-05-11 | 1,512 | 1,537 | 1,500 | 1,507 | 93,600 | 1,507 |
| 2006-05-10 | 1,573 | 1,575 | 1,528 | 1,531 | 114,100 | 1,531 |
| 2006-05-09 | 1,590 | 1,598 | 1,556 | 1,563 | 146,200 | 1,563 |
| 2006-05-08 | 1,670 | 1,679 | 1,600 | 1,602 | 217,000 | 1,602 |
| 2006-05-02 | 1,665 | 1,722 | 1,661 | 1,677 | 129,500 | 1,677 |
| 2006-05-01 | 1,743 | 1,749 | 1,725 | 1,745 | 26,000 | 1,745 |
| 2006-04-28 | 1,740 | 1,757 | 1,719 | 1,742 | 49,200 | 1,742 |
| 2006-04-27 | 1,732 | 1,742 | 1,720 | 1,730 | 41,100 | 1,730 |
| 2006-04-26 | 1,756 | 1,781 | 1,728 | 1,749 | 43,400 | 1,749 |
| 2006-04-25 | 1,720 | 1,765 | 1,720 | 1,731 | 39,200 | 1,731 |
| 2006-04-24 | 1,798 | 1,798 | 1,725 | 1,732 | 57,200 | 1,732 |
| 2006-04-21 | 1,760 | 1,798 | 1,745 | 1,780 | 50,900 | 1,780 |
| 2006-04-20 | 1,740 | 1,774 | 1,739 | 1,761 | 26,300 | 1,761 |
| 2006-04-19 | 1,751 | 1,770 | 1,751 | 1,754 | 29,000 | 1,754 |
| 2006-04-18 | 1,724 | 1,759 | 1,702 | 1,741 | 27,400 | 1,741 |
| 2006-04-17 | 1,769 | 1,769 | 1,718 | 1,730 | 63,900 | 1,730 |
| 2006-04-14 | 1,786 | 1,786 | 1,769 | 1,769 | 16,900 | 1,769 |
| 2006-04-13 | 1,800 | 1,800 | 1,782 | 1,786 | 28,000 | 1,786 |
| 2006-04-12 | 1,825 | 1,825 | 1,801 | 1,808 | 26,800 | 1,808 |
| 2006-04-11 | 1,845 | 1,845 | 1,814 | 1,825 | 43,500 | 1,825 |
| 2006-04-10 | 1,803 | 1,840 | 1,801 | 1,832 | 44,300 | 1,832 |
| 2006-04-07 | 1,836 | 1,860 | 1,810 | 1,833 | 85,900 | 1,833 |
| 2006-04-06 | 1,809 | 1,850 | 1,801 | 1,836 | 90,400 | 1,836 |
| 2006-04-05 | 1,820 | 1,828 | 1,777 | 1,793 | 70,400 | 1,793 |
| 2006-04-04 | 1,839 | 1,839 | 1,800 | 1,821 | 44,200 | 1,821 |
| 2006-04-03 | 1,751 | 1,843 | 1,750 | 1,837 | 107,100 | 1,837 |
| 2006-03-31 | 1,825 | 1,829 | 1,780 | 1,780 | 65,000 | 1,780 |
| 2006-03-30 | 1,847 | 1,860 | 1,821 | 1,828 | 76,100 | 1,828 |
| 2006-03-29 | 1,850 | 1,850 | 1,819 | 1,842 | 47,700 | 1,842 |
| 2006-03-28 | 1,783 | 1,850 | 1,780 | 1,821 | 57,100 | 1,821 |
| 2006-03-27 | 1,830 | 1,858 | 1,821 | 1,853 | 113,700 | 1,853 |
| 2006-03-24 | 1,745 | 1,824 | 1,745 | 1,800 | 129,700 | 1,800 |
| 2006-03-23 | 1,760 | 1,788 | 1,742 | 1,743 | 59,200 | 1,743 |
| 2006-03-22 | 1,750 | 1,764 | 1,739 | 1,756 | 60,200 | 1,756 |
| 2006-03-20 | 1,711 | 1,746 | 1,711 | 1,741 | 64,100 | 1,741 |
| 2006-03-17 | 1,701 | 1,720 | 1,689 | 1,707 | 55,800 | 1,707 |
| 2006-03-16 | 1,672 | 1,730 | 1,672 | 1,691 | 97,700 | 1,691 |
| 2006-03-15 | 1,681 | 1,690 | 1,658 | 1,665 | 65,000 | 1,665 |
| 2006-03-14 | 1,750 | 1,750 | 1,666 | 1,691 | 78,900 | 1,691 |
| 2006-03-13 | 1,680 | 1,720 | 1,675 | 1,720 | 109,100 | 1,720 |
| 2006-03-10 | 1,638 | 1,678 | 1,635 | 1,652 | 139,200 | 1,652 |
| 2006-03-09 | 1,516 | 1,596 | 1,516 | 1,579 | 82,700 | 1,579 |
| 2006-03-08 | 1,485 | 1,499 | 1,462 | 1,489 | 69,100 | 1,489 |
| 2006-03-07 | 1,510 | 1,518 | 1,481 | 1,504 | 82,800 | 1,504 |
| 2006-03-06 | 1,513 | 1,565 | 1,506 | 1,539 | 56,700 | 1,539 |
| 2006-03-03 | 1,570 | 1,593 | 1,531 | 1,532 | 42,900 | 1,532 |
| 2006-03-02 | 1,615 | 1,659 | 1,584 | 1,593 | 35,500 | 1,593 |
| 2006-03-01 | 1,651 | 1,651 | 1,590 | 1,613 | 28,400 | 1,613 |
| 2006-02-28 | 1,619 | 1,680 | 1,612 | 1,639 | 62,000 | 1,639 |
| 2006-02-27 | 1,650 | 1,672 | 1,619 | 1,619 | 67,800 | 1,619 |
| 2006-02-24 | 1,675 | 1,675 | 1,636 | 1,649 | 34,100 | 1,649 |
| 2006-02-23 | 1,571 | 1,680 | 1,571 | 1,672 | 52,000 | 1,672 |
| 2006-02-22 | 1,621 | 1,667 | 1,592 | 1,592 | 52,600 | 1,592 |
| 2006-02-21 | 1,534 | 1,630 | 1,513 | 1,621 | 75,100 | 1,621 |
| 2006-02-20 | 1,610 | 1,620 | 1,540 | 1,564 | 91,500 | 1,564 |
| 2006-02-17 | 1,629 | 1,687 | 1,601 | 1,626 | 78,300 | 1,626 |
| 2006-02-16 | 1,708 | 1,710 | 1,640 | 1,664 | 77,800 | 1,664 |
| 2006-02-15 | 1,720 | 1,730 | 1,640 | 1,707 | 50,200 | 1,707 |
| 2006-02-14 | 1,696 | 1,718 | 1,626 | 1,713 | 61,400 | 1,713 |
| 2006-02-13 | 1,744 | 1,765 | 1,705 | 1,726 | 70,700 | 1,726 |
| 2006-02-10 | 1,740 | 1,790 | 1,720 | 1,744 | 50,300 | 1,744 |
| 2006-02-09 | 1,820 | 1,826 | 1,780 | 1,800 | 47,800 | 1,800 |
| 2006-02-08 | 1,820 | 1,856 | 1,793 | 1,796 | 89,300 | 1,796 |
| 2006-02-07 | 1,830 | 1,843 | 1,801 | 1,816 | 94,900 | 1,816 |
| 2006-02-06 | 1,843 | 1,860 | 1,828 | 1,848 | 70,700 | 1,848 |
| 2006-02-03 | 1,824 | 1,838 | 1,798 | 1,813 | 51,300 | 1,813 |
| 2006-02-02 | 1,828 | 1,846 | 1,816 | 1,824 | 30,600 | 1,824 |
| 2006-02-01 | 1,840 | 1,840 | 1,812 | 1,817 | 38,300 | 1,817 |
| 2006-01-31 | 1,800 | 1,865 | 1,800 | 1,851 | 53,800 | 1,851 |
| 2006-01-30 | 1,810 | 1,865 | 1,800 | 1,804 | 99,600 | 1,804 |
| 2006-01-27 | 1,813 | 1,849 | 1,793 | 1,809 | 74,200 | 1,809 |
| 2006-01-26 | 1,793 | 1,815 | 1,752 | 1,771 | 181,200 | 1,771 |
| 2006-01-25 | 1,675 | 1,949 | 1,659 | 1,883 | 216,800 | 1,883 |
| 2006-01-24 | 1,660 | 1,694 | 1,640 | 1,675 | 35,900 | 1,675 |
| 2006-01-23 | 1,640 | 1,689 | 1,634 | 1,660 | 42,700 | 1,660 |
| 2006-01-20 | 1,700 | 1,749 | 1,661 | 1,680 | 62,600 | 1,680 |
| 2006-01-19 | 1,570 | 1,718 | 1,570 | 1,697 | 97,600 | 1,697 |
| 2006-01-18 | 1,652 | 1,699 | 1,520 | 1,610 | 97,300 | 1,610 |
| 2006-01-17 | 1,750 | 1,787 | 1,703 | 1,703 | 126,400 | 1,703 |
| 2006-01-16 | 1,691 | 1,770 | 1,675 | 1,760 | 121,100 | 1,760 |
| 2006-01-13 | 1,680 | 1,711 | 1,663 | 1,690 | 68,500 | 1,690 |
| 2006-01-12 | 1,698 | 1,731 | 1,685 | 1,710 | 86,600 | 1,710 |
| 2006-01-11 | 1,717 | 1,750 | 1,670 | 1,728 | 106,800 | 1,728 |
| 2006-01-10 | 1,672 | 1,717 | 1,672 | 1,717 | 175,400 | 1,717 |
| 2006-01-06 | 1,600 | 1,670 | 1,600 | 1,656 | 134,400 | 1,656 |
| 2006-01-05 | 1,589 | 1,599 | 1,580 | 1,597 | 39,900 | 1,597 |
| 2006-01-04 | 1,600 | 1,609 | 1,588 | 1,592 | 19,500 | 1,592 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株
