7762 シチズン時計(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 | 910 | 919 | 906 | 911 | 813,100 | 911 |
| 2006-12-28 | 898 | 907 | 897 | 903 | 1,066,900 | 903 |
| 2006-12-27 | 899 | 902 | 896 | 898 | 1,106,700 | 898 |
| 2006-12-26 | 893 | 898 | 886 | 896 | 1,231,200 | 896 |
| 2006-12-25 | 903 | 913 | 898 | 898 | 661,300 | 898 |
| 2006-12-22 | 912 | 919 | 911 | 913 | 2,517,300 | 913 |
| 2006-12-21 | 897 | 913 | 897 | 909 | 2,594,200 | 909 |
| 2006-12-20 | 895 | 901 | 888 | 897 | 2,566,000 | 897 |
| 2006-12-19 | 900 | 901 | 892 | 895 | 3,826,300 | 895 |
| 2006-12-18 | 924 | 924 | 903 | 907 | 4,197,900 | 907 |
| 2006-12-15 | 923 | 932 | 920 | 925 | 3,867,200 | 925 |
| 2006-12-14 | 906 | 925 | 903 | 922 | 3,755,700 | 922 |
| 2006-12-13 | 890 | 905 | 889 | 903 | 3,556,500 | 903 |
| 2006-12-12 | 887 | 892 | 881 | 889 | 2,434,200 | 889 |
| 2006-12-11 | 882 | 886 | 877 | 882 | 1,420,800 | 882 |
| 2006-12-08 | 869 | 877 | 865 | 872 | 4,698,600 | 872 |
| 2006-12-07 | 871 | 882 | 864 | 876 | 2,691,700 | 876 |
| 2006-12-06 | 862 | 871 | 861 | 866 | 2,692,900 | 866 |
| 2006-12-05 | 870 | 871 | 857 | 858 | 2,769,700 | 858 |
| 2006-12-04 | 870 | 876 | 857 | 874 | 4,104,800 | 874 |
| 2006-12-01 | 872 | 875 | 854 | 870 | 3,071,200 | 870 |
| 2006-11-30 | 843 | 873 | 837 | 868 | 5,392,400 | 868 |
| 2006-11-29 | 830 | 836 | 824 | 833 | 3,135,400 | 833 |
| 2006-11-28 | 805 | 824 | 800 | 824 | 3,999,900 | 824 |
| 2006-11-27 | 801 | 809 | 800 | 806 | 2,197,200 | 806 |
| 2006-11-24 | 810 | 814 | 795 | 801 | 3,277,800 | 801 |
| 2006-11-22 | 801 | 805 | 788 | 800 | 2,779,500 | 800 |
| 2006-11-21 | 819 | 821 | 799 | 800 | 2,424,900 | 800 |
| 2006-11-20 | 814 | 821 | 799 | 799 | 3,042,800 | 799 |
| 2006-11-17 | 819 | 837 | 805 | 811 | 4,910,600 | 811 |
| 2006-11-16 | 841 | 849 | 838 | 839 | 3,195,200 | 839 |
| 2006-11-15 | 875 | 879 | 842 | 842 | 5,326,900 | 842 |
| 2006-11-14 | 886 | 895 | 883 | 893 | 2,773,800 | 893 |
| 2006-11-13 | 890 | 897 | 882 | 888 | 2,456,800 | 888 |
| 2006-11-10 | 899 | 908 | 897 | 899 | 2,726,500 | 899 |
| 2006-11-09 | 929 | 933 | 908 | 909 | 2,173,900 | 909 |
| 2006-11-08 | 938 | 947 | 925 | 928 | 1,550,000 | 928 |
| 2006-11-07 | 955 | 956 | 935 | 940 | 1,566,600 | 940 |
| 2006-11-06 | 946 | 956 | 934 | 952 | 2,327,600 | 952 |
| 2006-11-02 | 954 | 964 | 946 | 956 | 1,814,900 | 956 |
| 2006-11-01 | 962 | 967 | 952 | 958 | 2,362,600 | 958 |
| 2006-10-31 | 978 | 980 | 964 | 971 | 1,928,300 | 971 |
| 2006-10-30 | 974 | 982 | 973 | 977 | 2,995,100 | 977 |
| 2006-10-27 | 974 | 979 | 967 | 972 | 1,624,700 | 972 |
| 2006-10-26 | 965 | 975 | 959 | 964 | 1,342,600 | 964 |
| 2006-10-25 | 973 | 973 | 960 | 965 | 1,071,300 | 965 |
| 2006-10-24 | 972 | 974 | 965 | 970 | 2,028,100 | 970 |
| 2006-10-23 | 952 | 971 | 948 | 966 | 2,018,000 | 966 |
| 2006-10-20 | 947 | 955 | 945 | 951 | 1,097,200 | 951 |
| 2006-10-19 | 950 | 950 | 937 | 941 | 1,269,900 | 941 |
| 2006-10-18 | 949 | 953 | 942 | 948 | 1,916,700 | 948 |
| 2006-10-17 | 950 | 958 | 946 | 949 | 1,941,500 | 949 |
| 2006-10-16 | 955 | 958 | 947 | 950 | 1,627,100 | 950 |
| 2006-10-13 | 950 | 958 | 945 | 952 | 2,429,200 | 952 |
| 2006-10-12 | 945 | 949 | 937 | 940 | 1,488,500 | 940 |
| 2006-10-11 | 955 | 965 | 942 | 942 | 1,783,600 | 942 |
| 2006-10-10 | 947 | 963 | 939 | 945 | 1,759,000 | 945 |
| 2006-10-06 | 967 | 969 | 944 | 947 | 2,362,300 | 947 |
| 2006-10-05 | 958 | 973 | 942 | 970 | 2,600,600 | 970 |
| 2006-10-04 | 971 | 979 | 950 | 958 | 2,448,900 | 958 |
| 2006-10-03 | 979 | 981 | 963 | 978 | 2,098,400 | 978 |
| 2006-10-02 | 974 | 992 | 972 | 989 | 3,361,400 | 989 |
| 2006-09-29 | 955 | 972 | 954 | 972 | 2,263,200 | 972 |
| 2006-09-28 | 947 | 953 | 942 | 949 | 1,422,200 | 949 |
| 2006-09-27 | 927 | 946 | 926 | 942 | 2,231,200 | 942 |
| 2006-09-26 | 927 | 927 | 917 | 921 | 920,200 | 921 |
| 2006-09-25 | 921 | 929 | 918 | 924 | 1,861,100 | 924 |
| 2006-09-22 | 924 | 934 | 920 | 924 | 2,828,500 | 924 |
| 2006-09-21 | 948 | 948 | 930 | 934 | 2,963,600 | 934 |
| 2006-09-20 | 946 | 949 | 939 | 948 | 1,899,100 | 948 |
| 2006-09-19 | 946 | 955 | 944 | 946 | 1,634,700 | 946 |
| 2006-09-15 | 945 | 950 | 937 | 946 | 1,688,500 | 946 |
| 2006-09-14 | 941 | 952 | 941 | 946 | 1,711,300 | 946 |
| 2006-09-13 | 954 | 954 | 941 | 941 | 2,675,600 | 941 |
| 2006-09-12 | 941 | 951 | 935 | 936 | 3,302,200 | 936 |
| 2006-09-11 | 946 | 947 | 930 | 931 | 2,479,600 | 931 |
| 2006-09-08 | 940 | 952 | 936 | 947 | 4,609,400 | 947 |
| 2006-09-07 | 960 | 962 | 947 | 949 | 2,719,400 | 949 |
| 2006-09-06 | 967 | 968 | 960 | 963 | 2,477,000 | 963 |
| 2006-09-05 | 977 | 978 | 970 | 973 | 1,695,100 | 973 |
| 2006-09-04 | 969 | 982 | 967 | 978 | 1,286,800 | 978 |
| 2006-09-01 | 968 | 970 | 963 | 967 | 1,453,600 | 967 |
| 2006-08-31 | 961 | 975 | 957 | 970 | 2,640,600 | 970 |
| 2006-08-30 | 960 | 963 | 957 | 960 | 1,308,900 | 960 |
| 2006-08-29 | 968 | 969 | 960 | 960 | 1,831,700 | 960 |
| 2006-08-28 | 970 | 972 | 961 | 963 | 1,746,800 | 963 |
| 2006-08-25 | 962 | 975 | 959 | 961 | 2,241,300 | 961 |
| 2006-08-24 | 978 | 980 | 963 | 965 | 1,266,100 | 965 |
| 2006-08-23 | 979 | 984 | 974 | 977 | 1,547,700 | 977 |
| 2006-08-22 | 978 | 996 | 974 | 989 | 3,209,500 | 989 |
| 2006-08-21 | 973 | 980 | 970 | 972 | 1,761,800 | 972 |
| 2006-08-18 | 970 | 975 | 964 | 970 | 2,405,200 | 970 |
| 2006-08-17 | 979 | 986 | 976 | 976 | 2,399,200 | 976 |
| 2006-08-16 | 974 | 978 | 970 | 976 | 1,974,200 | 976 |
| 2006-08-15 | 973 | 979 | 964 | 972 | 2,527,400 | 972 |
| 2006-08-14 | 972 | 981 | 962 | 972 | 1,825,700 | 972 |
| 2006-08-11 | 958 | 960 | 943 | 955 | 4,277,400 | 955 |
| 2006-08-10 | 942 | 961 | 931 | 957 | 7,937,400 | 957 |
| 2006-08-09 | 989 | 997 | 965 | 992 | 2,524,800 | 992 |
| 2006-08-08 | 980 | 999 | 976 | 997 | 1,498,000 | 997 |
| 2006-08-07 | 991 | 998 | 968 | 970 | 1,678,700 | 970 |
| 2006-08-04 | 991 | 1,007 | 988 | 1,001 | 1,642,100 | 1,001 |
| 2006-08-03 | 1,007 | 1,015 | 996 | 1,001 | 2,500,900 | 1,001 |
| 2006-08-02 | 984 | 1,007 | 981 | 1,000 | 2,911,800 | 1,000 |
| 2006-08-01 | 974 | 982 | 970 | 977 | 2,305,300 | 977 |
| 2006-07-31 | 970 | 990 | 961 | 982 | 2,523,500 | 982 |
| 2006-07-28 | 959 | 962 | 945 | 956 | 2,109,600 | 956 |
| 2006-07-27 | 954 | 965 | 932 | 959 | 4,952,200 | 959 |
| 2006-07-26 | 979 | 990 | 959 | 961 | 3,743,500 | 961 |
| 2006-07-25 | 990 | 996 | 973 | 976 | 2,552,300 | 976 |
| 2006-07-24 | 976 | 988 | 971 | 984 | 1,878,400 | 984 |
| 2006-07-21 | 990 | 991 | 977 | 980 | 2,012,500 | 980 |
| 2006-07-20 | 989 | 997 | 981 | 990 | 2,415,400 | 990 |
| 2006-07-19 | 987 | 989 | 974 | 983 | 4,040,200 | 983 |
| 2006-07-18 | 986 | 989 | 965 | 974 | 3,097,600 | 974 |
| 2006-07-14 | 998 | 1,002 | 976 | 996 | 4,813,900 | 996 |
| 2006-07-13 | 990 | 1,005 | 983 | 1,002 | 4,203,800 | 1,002 |
| 2006-07-12 | 1,010 | 1,016 | 998 | 1,005 | 2,414,000 | 1,005 |
| 2006-07-11 | 1,010 | 1,014 | 1,000 | 1,008 | 1,852,000 | 1,008 |
| 2006-07-10 | 1,018 | 1,020 | 1,004 | 1,018 | 1,491,100 | 1,018 |
| 2006-07-07 | 1,018 | 1,027 | 1,012 | 1,021 | 1,964,600 | 1,021 |
| 2006-07-06 | 1,013 | 1,017 | 1,005 | 1,008 | 2,316,600 | 1,008 |
| 2006-07-05 | 1,014 | 1,023 | 1,006 | 1,013 | 2,653,600 | 1,013 |
| 2006-07-04 | 1,031 | 1,042 | 1,022 | 1,025 | 2,308,000 | 1,025 |
| 2006-07-03 | 1,041 | 1,045 | 1,023 | 1,030 | 1,668,000 | 1,030 |
| 2006-06-30 | 1,020 | 1,046 | 1,018 | 1,037 | 3,525,500 | 1,037 |
| 2006-06-29 | 1,020 | 1,029 | 1,011 | 1,012 | 1,780,800 | 1,012 |
| 2006-06-28 | 1,005 | 1,019 | 997 | 1,017 | 3,445,100 | 1,017 |
| 2006-06-27 | 1,033 | 1,040 | 1,015 | 1,020 | 3,833,900 | 1,020 |
| 2006-06-26 | 1,041 | 1,046 | 1,027 | 1,036 | 3,243,200 | 1,036 |
| 2006-06-23 | 1,058 | 1,060 | 1,040 | 1,050 | 2,246,500 | 1,050 |
| 2006-06-22 | 1,067 | 1,083 | 1,067 | 1,078 | 1,467,500 | 1,078 |
| 2006-06-21 | 1,070 | 1,071 | 1,052 | 1,065 | 1,314,700 | 1,065 |
| 2006-06-20 | 1,053 | 1,076 | 1,050 | 1,061 | 1,143,300 | 1,061 |
| 2006-06-19 | 1,039 | 1,075 | 1,036 | 1,068 | 1,409,400 | 1,068 |
| 2006-06-16 | 1,080 | 1,080 | 1,059 | 1,059 | 2,180,300 | 1,059 |
| 2006-06-15 | 1,042 | 1,061 | 1,030 | 1,044 | 1,412,500 | 1,044 |
| 2006-06-14 | 1,005 | 1,055 | 1,005 | 1,037 | 2,158,200 | 1,037 |
| 2006-06-13 | 1,041 | 1,048 | 1,016 | 1,016 | 1,360,800 | 1,016 |
| 2006-06-12 | 1,050 | 1,080 | 1,041 | 1,067 | 3,704,500 | 1,067 |
| 2006-06-09 | 1,032 | 1,072 | 1,013 | 1,061 | 5,899,800 | 1,061 |
| 2006-06-08 | 1,032 | 1,070 | 1,015 | 1,031 | 3,034,500 | 1,031 |
| 2006-06-07 | 1,074 | 1,074 | 1,053 | 1,055 | 2,843,800 | 1,055 |
| 2006-06-06 | 1,036 | 1,062 | 1,036 | 1,055 | 2,924,400 | 1,055 |
| 2006-06-05 | 1,075 | 1,093 | 1,071 | 1,076 | 1,859,200 | 1,076 |
| 2006-06-02 | 1,100 | 1,100 | 1,072 | 1,095 | 2,824,600 | 1,095 |
| 2006-06-01 | 1,095 | 1,108 | 1,069 | 1,085 | 4,922,200 | 1,085 |
| 2006-05-31 | 1,069 | 1,069 | 1,028 | 1,035 | 3,069,200 | 1,035 |
| 2006-05-30 | 1,086 | 1,088 | 1,065 | 1,066 | 1,251,600 | 1,066 |
| 2006-05-29 | 1,090 | 1,095 | 1,071 | 1,073 | 1,403,900 | 1,073 |
| 2006-05-26 | 1,075 | 1,088 | 1,070 | 1,079 | 2,036,300 | 1,079 |
| 2006-05-25 | 1,065 | 1,082 | 1,058 | 1,070 | 2,579,700 | 1,070 |
| 2006-05-24 | 1,065 | 1,087 | 1,057 | 1,085 | 3,324,000 | 1,085 |
| 2006-05-23 | 1,098 | 1,101 | 1,082 | 1,084 | 3,422,500 | 1,084 |
| 2006-05-22 | 1,127 | 1,132 | 1,107 | 1,109 | 2,026,700 | 1,109 |
| 2006-05-19 | 1,107 | 1,145 | 1,107 | 1,130 | 2,773,100 | 1,130 |
| 2006-05-18 | 1,102 | 1,128 | 1,100 | 1,112 | 4,130,900 | 1,112 |
| 2006-05-17 | 1,156 | 1,156 | 1,109 | 1,118 | 5,824,000 | 1,118 |
| 2006-05-16 | 1,178 | 1,187 | 1,170 | 1,175 | 4,891,000 | 1,175 |
| 2006-05-15 | 1,190 | 1,206 | 1,185 | 1,198 | 3,313,600 | 1,198 |
| 2006-05-12 | 1,174 | 1,194 | 1,173 | 1,190 | 2,744,700 | 1,190 |
| 2006-05-11 | 1,160 | 1,195 | 1,159 | 1,187 | 2,444,900 | 1,187 |
| 2006-05-10 | 1,180 | 1,184 | 1,159 | 1,172 | 2,408,500 | 1,172 |
| 2006-05-09 | 1,169 | 1,169 | 1,153 | 1,160 | 2,748,000 | 1,160 |
| 2006-05-08 | 1,174 | 1,174 | 1,146 | 1,169 | 2,870,300 | 1,169 |
| 2006-05-02 | 1,109 | 1,149 | 1,101 | 1,139 | 1,045,300 | 1,139 |
| 2006-05-01 | 1,119 | 1,126 | 1,114 | 1,116 | 646,600 | 1,116 |
| 2006-04-28 | 1,137 | 1,139 | 1,095 | 1,112 | 1,794,400 | 1,112 |
| 2006-04-27 | 1,133 | 1,144 | 1,124 | 1,135 | 1,454,400 | 1,135 |
| 2006-04-26 | 1,127 | 1,164 | 1,122 | 1,137 | 2,129,800 | 1,137 |
| 2006-04-25 | 1,150 | 1,158 | 1,128 | 1,141 | 1,702,700 | 1,141 |
| 2006-04-24 | 1,184 | 1,184 | 1,150 | 1,157 | 1,957,200 | 1,157 |
| 2006-04-21 | 1,172 | 1,196 | 1,165 | 1,190 | 2,950,100 | 1,190 |
| 2006-04-20 | 1,176 | 1,178 | 1,163 | 1,170 | 1,450,700 | 1,170 |
| 2006-04-19 | 1,175 | 1,175 | 1,158 | 1,168 | 2,121,600 | 1,168 |
| 2006-04-18 | 1,153 | 1,175 | 1,142 | 1,158 | 1,826,500 | 1,158 |
| 2006-04-17 | 1,175 | 1,176 | 1,155 | 1,157 | 1,764,200 | 1,157 |
| 2006-04-14 | 1,168 | 1,168 | 1,151 | 1,162 | 2,502,200 | 1,162 |
| 2006-04-13 | 1,151 | 1,152 | 1,131 | 1,148 | 3,586,900 | 1,148 |
| 2006-04-12 | 1,140 | 1,143 | 1,124 | 1,126 | 2,011,500 | 1,126 |
| 2006-04-11 | 1,145 | 1,145 | 1,121 | 1,126 | 1,426,800 | 1,126 |
| 2006-04-10 | 1,141 | 1,146 | 1,124 | 1,135 | 1,043,900 | 1,135 |
| 2006-04-07 | 1,134 | 1,152 | 1,131 | 1,150 | 2,295,500 | 1,150 |
| 2006-04-06 | 1,113 | 1,133 | 1,113 | 1,133 | 2,177,200 | 1,133 |
| 2006-04-05 | 1,120 | 1,125 | 1,107 | 1,112 | 2,082,300 | 1,112 |
| 2006-04-04 | 1,106 | 1,120 | 1,100 | 1,103 | 2,204,600 | 1,103 |
| 2006-04-03 | 1,111 | 1,120 | 1,100 | 1,112 | 2,406,300 | 1,112 |
| 2006-03-31 | 1,094 | 1,112 | 1,087 | 1,111 | 1,005,100 | 1,111 |
| 2006-03-30 | 1,116 | 1,116 | 1,095 | 1,102 | 1,220,400 | 1,102 |
| 2006-03-29 | 1,104 | 1,120 | 1,090 | 1,108 | 1,431,900 | 1,108 |
| 2006-03-28 | 1,085 | 1,100 | 1,081 | 1,098 | 790,700 | 1,098 |
| 2006-03-27 | 1,095 | 1,116 | 1,094 | 1,112 | 1,098,200 | 1,112 |
| 2006-03-24 | 1,085 | 1,107 | 1,072 | 1,091 | 1,950,800 | 1,091 |
| 2006-03-23 | 1,106 | 1,127 | 1,100 | 1,104 | 1,170,300 | 1,104 |
| 2006-03-22 | 1,118 | 1,121 | 1,101 | 1,111 | 1,516,100 | 1,111 |
| 2006-03-20 | 1,095 | 1,128 | 1,092 | 1,122 | 1,622,100 | 1,122 |
| 2006-03-17 | 1,090 | 1,107 | 1,077 | 1,106 | 1,737,000 | 1,106 |
| 2006-03-16 | 1,085 | 1,101 | 1,076 | 1,093 | 1,926,000 | 1,093 |
| 2006-03-15 | 1,070 | 1,088 | 1,063 | 1,086 | 1,356,700 | 1,086 |
| 2006-03-14 | 1,075 | 1,080 | 1,058 | 1,060 | 1,304,300 | 1,060 |
| 2006-03-13 | 1,049 | 1,078 | 1,045 | 1,076 | 1,745,600 | 1,076 |
| 2006-03-10 | 1,029 | 1,047 | 1,022 | 1,034 | 3,636,600 | 1,034 |
| 2006-03-09 | 1,035 | 1,045 | 1,024 | 1,038 | 2,457,600 | 1,038 |
| 2006-03-08 | 996 | 1,008 | 990 | 1,000 | 2,236,800 | 1,000 |
| 2006-03-07 | 1,007 | 1,018 | 1,004 | 1,009 | 1,163,700 | 1,009 |
| 2006-03-06 | 1,014 | 1,028 | 1,009 | 1,014 | 1,220,900 | 1,014 |
| 2006-03-03 | 1,020 | 1,030 | 1,010 | 1,013 | 1,734,300 | 1,013 |
| 2006-03-02 | 1,020 | 1,028 | 1,014 | 1,021 | 1,378,600 | 1,021 |
| 2006-03-01 | 1,030 | 1,041 | 1,012 | 1,016 | 2,159,800 | 1,016 |
| 2006-02-28 | 1,040 | 1,055 | 1,033 | 1,042 | 1,724,300 | 1,042 |
| 2006-02-27 | 1,055 | 1,058 | 1,037 | 1,037 | 1,791,000 | 1,037 |
| 2006-02-24 | 1,069 | 1,072 | 1,052 | 1,059 | 921,900 | 1,059 |
| 2006-02-23 | 1,060 | 1,073 | 1,053 | 1,073 | 1,553,700 | 1,073 |
| 2006-02-22 | 1,050 | 1,053 | 1,026 | 1,039 | 1,527,500 | 1,039 |
| 2006-02-21 | 1,040 | 1,051 | 1,028 | 1,038 | 2,330,400 | 1,038 |
| 2006-02-20 | 1,045 | 1,064 | 1,045 | 1,047 | 2,088,300 | 1,047 |
| 2006-02-17 | 1,052 | 1,074 | 1,051 | 1,053 | 2,183,400 | 1,053 |
| 2006-02-16 | 1,059 | 1,076 | 1,051 | 1,064 | 1,772,200 | 1,064 |
| 2006-02-15 | 1,070 | 1,087 | 1,068 | 1,070 | 2,413,800 | 1,070 |
| 2006-02-14 | 1,050 | 1,072 | 1,047 | 1,070 | 2,379,800 | 1,070 |
| 2006-02-13 | 1,039 | 1,064 | 1,027 | 1,049 | 3,011,900 | 1,049 |
| 2006-02-10 | 1,041 | 1,050 | 1,031 | 1,046 | 2,236,900 | 1,046 |
| 2006-02-09 | 1,030 | 1,036 | 1,018 | 1,030 | 1,219,200 | 1,030 |
| 2006-02-08 | 1,023 | 1,040 | 1,020 | 1,020 | 1,774,700 | 1,020 |
| 2006-02-07 | 1,036 | 1,043 | 1,025 | 1,043 | 848,800 | 1,043 |
| 2006-02-06 | 1,070 | 1,070 | 1,045 | 1,046 | 1,148,900 | 1,046 |
| 2006-02-03 | 1,050 | 1,058 | 1,049 | 1,050 | 1,185,600 | 1,050 |
| 2006-02-02 | 1,050 | 1,055 | 1,042 | 1,049 | 1,782,100 | 1,049 |
| 2006-02-01 | 1,036 | 1,045 | 1,030 | 1,039 | 1,508,700 | 1,039 |
| 2006-01-31 | 1,033 | 1,049 | 1,019 | 1,042 | 2,433,500 | 1,042 |
| 2006-01-30 | 1,024 | 1,036 | 1,014 | 1,015 | 1,704,300 | 1,015 |
| 2006-01-27 | 1,006 | 1,024 | 1,005 | 1,024 | 1,458,600 | 1,024 |
| 2006-01-26 | 993 | 1,004 | 990 | 1,001 | 811,900 | 1,001 |
| 2006-01-25 | 996 | 1,011 | 992 | 994 | 1,515,900 | 994 |
| 2006-01-24 | 990 | 1,009 | 990 | 1,003 | 1,231,600 | 1,003 |
| 2006-01-23 | 995 | 1,004 | 991 | 993 | 1,663,000 | 993 |
| 2006-01-20 | 1,005 | 1,018 | 999 | 1,007 | 2,375,400 | 1,007 |
| 2006-01-19 | 992 | 1,016 | 992 | 1,010 | 2,154,900 | 1,010 |
| 2006-01-18 | 1,014 | 1,037 | 991 | 995 | 3,225,800 | 995 |
| 2006-01-17 | 1,050 | 1,051 | 1,014 | 1,014 | 1,980,300 | 1,014 |
| 2006-01-16 | 1,060 | 1,061 | 1,045 | 1,055 | 2,123,900 | 1,055 |
| 2006-01-13 | 1,060 | 1,066 | 1,040 | 1,060 | 2,450,100 | 1,060 |
| 2006-01-12 | 1,048 | 1,054 | 1,043 | 1,048 | 2,172,500 | 1,048 |
| 2006-01-11 | 1,032 | 1,040 | 1,024 | 1,040 | 2,206,600 | 1,040 |
| 2006-01-10 | 1,044 | 1,046 | 1,001 | 1,030 | 2,407,200 | 1,030 |
| 2006-01-06 | 1,025 | 1,042 | 1,019 | 1,040 | 1,969,400 | 1,040 |
| 2006-01-05 | 1,008 | 1,030 | 1,003 | 1,021 | 2,403,200 | 1,021 |
| 2006-01-04 | 1,000 | 1,000 | 986 | 1,000 | 799,700 | 1,000 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株