7921 (株)TAKARA & COMPANY 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 | 1,150 | 1,153 | 1,143 | 1,144 | 6,300 | 1,144 |
| 2006-12-28 | 1,145 | 1,148 | 1,140 | 1,148 | 7,100 | 1,148 |
| 2006-12-27 | 1,134 | 1,147 | 1,134 | 1,144 | 7,800 | 1,144 |
| 2006-12-26 | 1,125 | 1,138 | 1,125 | 1,138 | 17,300 | 1,138 |
| 2006-12-25 | 1,147 | 1,147 | 1,122 | 1,123 | 13,900 | 1,123 |
| 2006-12-22 | 1,134 | 1,139 | 1,125 | 1,131 | 14,200 | 1,131 |
| 2006-12-21 | 1,131 | 1,144 | 1,125 | 1,140 | 44,000 | 1,140 |
| 2006-12-20 | 1,144 | 1,144 | 1,135 | 1,138 | 6,700 | 1,138 |
| 2006-12-19 | 1,138 | 1,140 | 1,134 | 1,135 | 14,500 | 1,135 |
| 2006-12-18 | 1,150 | 1,154 | 1,134 | 1,134 | 16,600 | 1,134 |
| 2006-12-15 | 1,148 | 1,149 | 1,138 | 1,140 | 11,900 | 1,140 |
| 2006-12-14 | 1,150 | 1,150 | 1,140 | 1,148 | 10,400 | 1,148 |
| 2006-12-13 | 1,131 | 1,151 | 1,131 | 1,142 | 9,400 | 1,142 |
| 2006-12-12 | 1,130 | 1,150 | 1,130 | 1,147 | 12,500 | 1,147 |
| 2006-12-11 | 1,150 | 1,155 | 1,128 | 1,143 | 13,900 | 1,143 |
| 2006-12-08 | 1,153 | 1,160 | 1,132 | 1,138 | 30,500 | 1,138 |
| 2006-12-07 | 1,149 | 1,154 | 1,146 | 1,153 | 6,800 | 1,153 |
| 2006-12-06 | 1,145 | 1,153 | 1,142 | 1,148 | 19,100 | 1,148 |
| 2006-12-05 | 1,144 | 1,154 | 1,138 | 1,140 | 20,300 | 1,140 |
| 2006-12-04 | 1,143 | 1,143 | 1,132 | 1,143 | 7,500 | 1,143 |
| 2006-12-01 | 1,150 | 1,150 | 1,130 | 1,143 | 26,800 | 1,143 |
| 2006-11-30 | 1,144 | 1,145 | 1,124 | 1,126 | 10,900 | 1,126 |
| 2006-11-29 | 1,135 | 1,136 | 1,116 | 1,134 | 7,700 | 1,134 |
| 2006-11-28 | 1,100 | 1,115 | 1,095 | 1,110 | 8,600 | 1,110 |
| 2006-11-27 | 1,100 | 1,113 | 1,100 | 1,110 | 9,600 | 1,110 |
| 2006-11-24 | 1,129 | 1,131 | 1,111 | 1,113 | 11,500 | 1,113 |
| 2006-11-22 | 1,113 | 1,131 | 1,102 | 1,125 | 6,500 | 1,125 |
| 2006-11-21 | 1,115 | 1,129 | 1,112 | 1,116 | 10,500 | 1,116 |
| 2006-11-20 | 1,140 | 1,142 | 1,116 | 1,120 | 27,300 | 1,120 |
| 2006-11-17 | 1,151 | 1,151 | 1,110 | 1,130 | 17,000 | 1,130 |
| 2006-11-16 | 1,155 | 1,160 | 1,151 | 1,151 | 8,000 | 1,151 |
| 2006-11-15 | 1,163 | 1,164 | 1,153 | 1,153 | 9,100 | 1,153 |
| 2006-11-14 | 1,150 | 1,170 | 1,150 | 1,164 | 14,300 | 1,164 |
| 2006-11-13 | 1,155 | 1,159 | 1,140 | 1,148 | 20,200 | 1,148 |
| 2006-11-10 | 1,170 | 1,171 | 1,157 | 1,160 | 16,200 | 1,160 |
| 2006-11-09 | 1,162 | 1,172 | 1,161 | 1,165 | 11,600 | 1,165 |
| 2006-11-08 | 1,185 | 1,186 | 1,171 | 1,181 | 11,500 | 1,181 |
| 2006-11-07 | 1,196 | 1,200 | 1,185 | 1,194 | 22,600 | 1,194 |
| 2006-11-06 | 1,160 | 1,179 | 1,160 | 1,174 | 11,500 | 1,174 |
| 2006-11-02 | 1,164 | 1,186 | 1,162 | 1,186 | 19,700 | 1,186 |
| 2006-11-01 | 1,170 | 1,172 | 1,162 | 1,170 | 10,100 | 1,170 |
| 2006-10-31 | 1,155 | 1,180 | 1,155 | 1,173 | 12,700 | 1,173 |
| 2006-10-30 | 1,177 | 1,179 | 1,165 | 1,168 | 17,500 | 1,168 |
| 2006-10-27 | 1,184 | 1,184 | 1,172 | 1,177 | 19,300 | 1,177 |
| 2006-10-26 | 1,181 | 1,193 | 1,181 | 1,184 | 23,000 | 1,184 |
| 2006-10-25 | 1,185 | 1,200 | 1,185 | 1,191 | 19,500 | 1,191 |
| 2006-10-24 | 1,185 | 1,196 | 1,185 | 1,186 | 12,600 | 1,186 |
| 2006-10-23 | 1,180 | 1,188 | 1,171 | 1,188 | 25,000 | 1,188 |
| 2006-10-20 | 1,209 | 1,209 | 1,185 | 1,188 | 14,400 | 1,188 |
| 2006-10-19 | 1,163 | 1,200 | 1,160 | 1,195 | 41,200 | 1,195 |
| 2006-10-18 | 1,180 | 1,180 | 1,166 | 1,180 | 16,200 | 1,180 |
| 2006-10-17 | 1,200 | 1,210 | 1,175 | 1,182 | 32,100 | 1,182 |
| 2006-10-16 | 1,178 | 1,216 | 1,173 | 1,211 | 27,400 | 1,211 |
| 2006-10-13 | 1,163 | 1,180 | 1,151 | 1,158 | 48,300 | 1,158 |
| 2006-10-12 | 1,170 | 1,187 | 1,166 | 1,183 | 35,300 | 1,183 |
| 2006-10-11 | 1,195 | 1,201 | 1,150 | 1,166 | 27,300 | 1,166 |
| 2006-10-10 | 1,201 | 1,227 | 1,200 | 1,204 | 13,500 | 1,204 |
| 2006-10-06 | 1,221 | 1,221 | 1,200 | 1,201 | 18,600 | 1,201 |
| 2006-10-05 | 1,230 | 1,234 | 1,210 | 1,221 | 27,500 | 1,221 |
| 2006-10-04 | 1,240 | 1,255 | 1,221 | 1,221 | 24,600 | 1,221 |
| 2006-10-03 | 1,226 | 1,237 | 1,225 | 1,237 | 18,400 | 1,237 |
| 2006-10-02 | 1,265 | 1,266 | 1,220 | 1,229 | 57,700 | 1,229 |
| 2006-09-29 | 1,272 | 1,287 | 1,271 | 1,272 | 60,800 | 1,272 |
| 2006-09-28 | 1,253 | 1,275 | 1,253 | 1,275 | 122,000 | 1,275 |
| 2006-09-27 | 1,332 | 1,365 | 1,332 | 1,353 | 20,700 | 1,353 |
| 2006-09-26 | 1,338 | 1,338 | 1,330 | 1,332 | 12,300 | 1,332 |
| 2006-09-25 | 1,313 | 1,331 | 1,300 | 1,329 | 16,000 | 1,329 |
| 2006-09-22 | 1,314 | 1,331 | 1,312 | 1,312 | 14,900 | 1,312 |
| 2006-09-21 | 1,321 | 1,335 | 1,321 | 1,333 | 4,000 | 1,333 |
| 2006-09-20 | 1,321 | 1,349 | 1,321 | 1,328 | 10,200 | 1,328 |
| 2006-09-19 | 1,320 | 1,338 | 1,318 | 1,338 | 8,400 | 1,338 |
| 2006-09-15 | 1,317 | 1,329 | 1,313 | 1,320 | 19,400 | 1,320 |
| 2006-09-14 | 1,385 | 1,386 | 1,314 | 1,341 | 33,400 | 1,341 |
| 2006-09-13 | 1,355 | 1,386 | 1,354 | 1,386 | 56,900 | 1,386 |
| 2006-09-12 | 1,339 | 1,374 | 1,336 | 1,364 | 68,200 | 1,364 |
| 2006-09-11 | 1,350 | 1,350 | 1,315 | 1,335 | 17,700 | 1,335 |
| 2006-09-08 | 1,345 | 1,353 | 1,329 | 1,343 | 51,000 | 1,343 |
| 2006-09-07 | 1,329 | 1,330 | 1,300 | 1,301 | 23,100 | 1,301 |
| 2006-09-06 | 1,308 | 1,330 | 1,308 | 1,329 | 41,000 | 1,329 |
| 2006-09-05 | 1,294 | 1,305 | 1,287 | 1,303 | 20,500 | 1,303 |
| 2006-09-04 | 1,267 | 1,282 | 1,267 | 1,279 | 12,000 | 1,279 |
| 2006-09-01 | 1,270 | 1,272 | 1,265 | 1,267 | 12,400 | 1,267 |
| 2006-08-31 | 1,265 | 1,274 | 1,259 | 1,267 | 8,700 | 1,267 |
| 2006-08-30 | 1,268 | 1,269 | 1,254 | 1,260 | 9,700 | 1,260 |
| 2006-08-29 | 1,276 | 1,278 | 1,243 | 1,257 | 13,700 | 1,257 |
| 2006-08-28 | 1,253 | 1,257 | 1,235 | 1,236 | 27,500 | 1,236 |
| 2006-08-25 | 1,397 | 1,408 | 1,385 | 1,400 | 26,600 | 1,272.73 |
| 2006-08-24 | 1,401 | 1,404 | 1,382 | 1,396 | 33,400 | 1,269.09 |
| 2006-08-23 | 1,410 | 1,413 | 1,403 | 1,409 | 10,100 | 1,280.91 |
| 2006-08-22 | 1,416 | 1,416 | 1,405 | 1,414 | 14,200 | 1,285.45 |
| 2006-08-21 | 1,405 | 1,419 | 1,405 | 1,416 | 15,000 | 1,287.27 |
| 2006-08-18 | 1,400 | 1,410 | 1,396 | 1,405 | 34,300 | 1,277.27 |
| 2006-08-17 | 1,402 | 1,409 | 1,398 | 1,398 | 17,400 | 1,270.91 |
| 2006-08-16 | 1,399 | 1,402 | 1,395 | 1,402 | 16,800 | 1,274.55 |
| 2006-08-15 | 1,400 | 1,401 | 1,393 | 1,399 | 16,300 | 1,271.82 |
| 2006-08-14 | 1,398 | 1,400 | 1,390 | 1,400 | 4,800 | 1,272.73 |
| 2006-08-11 | 1,394 | 1,400 | 1,388 | 1,399 | 6,500 | 1,271.82 |
| 2006-08-10 | 1,399 | 1,414 | 1,393 | 1,401 | 7,700 | 1,273.64 |
| 2006-08-09 | 1,385 | 1,428 | 1,381 | 1,414 | 18,700 | 1,285.45 |
| 2006-08-08 | 1,379 | 1,386 | 1,376 | 1,383 | 5,700 | 1,257.27 |
| 2006-08-07 | 1,399 | 1,401 | 1,379 | 1,379 | 9,700 | 1,253.64 |
| 2006-08-04 | 1,393 | 1,409 | 1,393 | 1,399 | 23,900 | 1,271.82 |
| 2006-08-03 | 1,386 | 1,400 | 1,385 | 1,393 | 10,200 | 1,266.36 |
| 2006-08-02 | 1,383 | 1,385 | 1,370 | 1,385 | 10,900 | 1,259.09 |
| 2006-08-01 | 1,369 | 1,388 | 1,352 | 1,366 | 17,600 | 1,241.82 |
| 2006-07-31 | 1,396 | 1,410 | 1,377 | 1,378 | 19,300 | 1,252.73 |
| 2006-07-28 | 1,357 | 1,398 | 1,357 | 1,394 | 40,600 | 1,267.27 |
| 2006-07-27 | 1,353 | 1,368 | 1,340 | 1,355 | 20,000 | 1,231.82 |
| 2006-07-26 | 1,330 | 1,363 | 1,321 | 1,350 | 47,700 | 1,227.27 |
| 2006-07-25 | 1,305 | 1,325 | 1,305 | 1,310 | 13,000 | 1,190.91 |
| 2006-07-24 | 1,308 | 1,309 | 1,295 | 1,299 | 32,700 | 1,180.91 |
| 2006-07-21 | 1,319 | 1,329 | 1,306 | 1,314 | 23,800 | 1,194.55 |
| 2006-07-20 | 1,302 | 1,318 | 1,294 | 1,318 | 19,200 | 1,198.18 |
| 2006-07-19 | 1,281 | 1,308 | 1,276 | 1,282 | 18,500 | 1,165.45 |
| 2006-07-18 | 1,350 | 1,350 | 1,275 | 1,276 | 52,700 | 1,160 |
| 2006-07-14 | 1,380 | 1,406 | 1,350 | 1,354 | 37,800 | 1,230.91 |
| 2006-07-13 | 1,385 | 1,415 | 1,356 | 1,382 | 21,100 | 1,256.36 |
| 2006-07-12 | 1,383 | 1,391 | 1,374 | 1,386 | 39,000 | 1,260 |
| 2006-07-11 | 1,446 | 1,446 | 1,370 | 1,378 | 61,300 | 1,252.73 |
| 2006-07-10 | 1,385 | 1,451 | 1,380 | 1,446 | 76,400 | 1,314.55 |
| 2006-07-07 | 1,413 | 1,421 | 1,380 | 1,386 | 56,200 | 1,260 |
| 2006-07-06 | 1,430 | 1,435 | 1,403 | 1,421 | 54,500 | 1,291.82 |
| 2006-07-05 | 1,440 | 1,490 | 1,430 | 1,446 | 173,400 | 1,314.55 |
| 2006-07-04 | 1,380 | 1,419 | 1,372 | 1,410 | 46,900 | 1,281.82 |
| 2006-07-03 | 1,359 | 1,366 | 1,344 | 1,361 | 23,100 | 1,237.27 |
| 2006-06-30 | 1,365 | 1,365 | 1,323 | 1,339 | 31,600 | 1,217.27 |
| 2006-06-29 | 1,302 | 1,313 | 1,295 | 1,313 | 10,800 | 1,193.64 |
| 2006-06-28 | 1,300 | 1,330 | 1,291 | 1,300 | 16,800 | 1,181.82 |
| 2006-06-27 | 1,310 | 1,320 | 1,306 | 1,313 | 10,800 | 1,193.64 |
| 2006-06-26 | 1,315 | 1,320 | 1,307 | 1,316 | 11,900 | 1,196.36 |
| 2006-06-23 | 1,320 | 1,324 | 1,306 | 1,318 | 11,100 | 1,198.18 |
| 2006-06-22 | 1,310 | 1,328 | 1,302 | 1,319 | 11,900 | 1,199.09 |
| 2006-06-21 | 1,318 | 1,325 | 1,292 | 1,294 | 14,300 | 1,176.36 |
| 2006-06-20 | 1,346 | 1,350 | 1,314 | 1,319 | 19,800 | 1,199.09 |
| 2006-06-19 | 1,342 | 1,381 | 1,325 | 1,343 | 39,900 | 1,220.91 |
| 2006-06-16 | 1,403 | 1,403 | 1,315 | 1,322 | 39,100 | 1,201.82 |
| 2006-06-15 | 1,268 | 1,309 | 1,260 | 1,304 | 31,600 | 1,185.45 |
| 2006-06-14 | 1,240 | 1,250 | 1,227 | 1,247 | 24,200 | 1,133.64 |
| 2006-06-13 | 1,250 | 1,265 | 1,232 | 1,251 | 26,800 | 1,137.27 |
| 2006-06-12 | 1,293 | 1,298 | 1,262 | 1,273 | 19,200 | 1,157.27 |
| 2006-06-09 | 1,227 | 1,279 | 1,211 | 1,273 | 56,700 | 1,157.27 |
| 2006-06-08 | 1,301 | 1,301 | 1,240 | 1,247 | 75,100 | 1,133.64 |
| 2006-06-07 | 1,320 | 1,343 | 1,307 | 1,312 | 46,700 | 1,192.73 |
| 2006-06-06 | 1,339 | 1,355 | 1,319 | 1,340 | 43,400 | 1,218.18 |
| 2006-06-05 | 1,385 | 1,403 | 1,357 | 1,379 | 29,700 | 1,253.64 |
| 2006-06-02 | 1,380 | 1,413 | 1,275 | 1,405 | 85,800 | 1,277.27 |
| 2006-06-01 | 1,423 | 1,442 | 1,401 | 1,401 | 50,800 | 1,273.64 |
| 2006-05-31 | 1,451 | 1,452 | 1,423 | 1,443 | 39,400 | 1,311.82 |
| 2006-05-30 | 1,490 | 1,490 | 1,452 | 1,464 | 35,200 | 1,330.91 |
| 2006-05-29 | 1,520 | 1,520 | 1,494 | 1,494 | 46,200 | 1,358.18 |
| 2006-05-26 | 1,500 | 1,514 | 1,489 | 1,514 | 96,300 | 1,376.36 |
| 2006-05-25 | 1,504 | 1,509 | 1,495 | 1,500 | 204,500 | 1,363.64 |
| 2006-05-24 | 1,509 | 1,517 | 1,500 | 1,501 | 88,000 | 1,364.55 |
| 2006-05-23 | 1,554 | 1,554 | 1,511 | 1,518 | 65,100 | 1,380 |
| 2006-05-22 | 1,555 | 1,575 | 1,548 | 1,553 | 56,600 | 1,411.82 |
| 2006-05-19 | 1,543 | 1,546 | 1,535 | 1,545 | 30,600 | 1,404.55 |
| 2006-05-18 | 1,553 | 1,553 | 1,535 | 1,544 | 33,000 | 1,403.64 |
| 2006-05-17 | 1,550 | 1,572 | 1,536 | 1,562 | 38,900 | 1,420 |
| 2006-05-16 | 1,590 | 1,596 | 1,544 | 1,551 | 63,100 | 1,410 |
| 2006-05-15 | 1,550 | 1,605 | 1,534 | 1,587 | 107,500 | 1,442.73 |
| 2006-05-12 | 1,585 | 1,585 | 1,545 | 1,566 | 65,600 | 1,423.64 |
| 2006-05-11 | 1,607 | 1,608 | 1,587 | 1,593 | 46,300 | 1,448.18 |
| 2006-05-10 | 1,615 | 1,625 | 1,590 | 1,608 | 102,200 | 1,461.82 |
| 2006-05-09 | 1,590 | 1,625 | 1,590 | 1,614 | 114,500 | 1,467.27 |
| 2006-05-08 | 1,547 | 1,585 | 1,545 | 1,585 | 151,400 | 1,440.91 |
| 2006-05-02 | 1,529 | 1,540 | 1,528 | 1,537 | 72,300 | 1,397.27 |
| 2006-05-01 | 1,510 | 1,528 | 1,505 | 1,524 | 55,400 | 1,385.45 |
| 2006-04-28 | 1,506 | 1,507 | 1,494 | 1,505 | 96,400 | 1,368.18 |
| 2006-04-27 | 1,501 | 1,505 | 1,496 | 1,501 | 54,800 | 1,364.55 |
| 2006-04-26 | 1,509 | 1,509 | 1,498 | 1,503 | 64,200 | 1,366.36 |
| 2006-04-25 | 1,500 | 1,509 | 1,497 | 1,505 | 53,000 | 1,368.18 |
| 2006-04-24 | 1,530 | 1,535 | 1,495 | 1,495 | 122,100 | 1,359.09 |
| 2006-04-21 | 1,493 | 1,505 | 1,492 | 1,500 | 53,400 | 1,363.64 |
| 2006-04-20 | 1,505 | 1,505 | 1,488 | 1,493 | 53,400 | 1,357.27 |
| 2006-04-19 | 1,495 | 1,497 | 1,486 | 1,488 | 42,800 | 1,352.73 |
| 2006-04-18 | 1,489 | 1,497 | 1,485 | 1,494 | 20,400 | 1,358.18 |
| 2006-04-17 | 1,501 | 1,502 | 1,494 | 1,495 | 50,900 | 1,359.09 |
| 2006-04-14 | 1,500 | 1,506 | 1,497 | 1,498 | 29,100 | 1,361.82 |
| 2006-04-13 | 1,501 | 1,509 | 1,493 | 1,496 | 40,600 | 1,360 |
| 2006-04-12 | 1,506 | 1,515 | 1,501 | 1,501 | 29,200 | 1,364.55 |
| 2006-04-11 | 1,515 | 1,530 | 1,502 | 1,516 | 43,300 | 1,378.18 |
| 2006-04-10 | 1,547 | 1,547 | 1,515 | 1,530 | 63,100 | 1,390.91 |
| 2006-04-07 | 1,504 | 1,520 | 1,498 | 1,517 | 61,200 | 1,379.09 |
| 2006-04-06 | 1,498 | 1,510 | 1,490 | 1,505 | 57,100 | 1,368.18 |
| 2006-04-05 | 1,499 | 1,505 | 1,486 | 1,486 | 48,200 | 1,350.91 |
| 2006-04-04 | 1,498 | 1,500 | 1,485 | 1,495 | 44,900 | 1,359.09 |
| 2006-04-03 | 1,500 | 1,509 | 1,468 | 1,485 | 110,500 | 1,350 |
| 2006-03-31 | 1,456 | 1,470 | 1,446 | 1,448 | 47,800 | 1,316.36 |
| 2006-03-30 | 1,465 | 1,472 | 1,448 | 1,456 | 62,100 | 1,323.64 |
| 2006-03-29 | 1,480 | 1,480 | 1,460 | 1,479 | 52,300 | 1,344.55 |
| 2006-03-28 | 1,440 | 1,475 | 1,437 | 1,475 | 34,300 | 1,340.91 |
| 2006-03-27 | 1,426 | 1,445 | 1,425 | 1,445 | 14,000 | 1,313.64 |
| 2006-03-24 | 1,428 | 1,440 | 1,423 | 1,426 | 11,900 | 1,296.36 |
| 2006-03-23 | 1,433 | 1,433 | 1,411 | 1,411 | 17,200 | 1,282.73 |
| 2006-03-22 | 1,411 | 1,428 | 1,407 | 1,428 | 24,800 | 1,298.18 |
| 2006-03-20 | 1,401 | 1,420 | 1,401 | 1,420 | 12,000 | 1,290.91 |
| 2006-03-17 | 1,410 | 1,413 | 1,400 | 1,401 | 10,200 | 1,273.64 |
| 2006-03-16 | 1,425 | 1,425 | 1,405 | 1,413 | 7,800 | 1,284.55 |
| 2006-03-15 | 1,404 | 1,441 | 1,402 | 1,415 | 11,200 | 1,286.36 |
| 2006-03-14 | 1,450 | 1,465 | 1,412 | 1,422 | 7,300 | 1,292.73 |
| 2006-03-13 | 1,476 | 1,476 | 1,444 | 1,445 | 6,800 | 1,313.64 |
| 2006-03-10 | 1,422 | 1,445 | 1,410 | 1,436 | 20,700 | 1,305.45 |
| 2006-03-09 | 1,410 | 1,444 | 1,410 | 1,442 | 11,800 | 1,310.91 |
| 2006-03-08 | 1,424 | 1,424 | 1,395 | 1,403 | 11,700 | 1,275.45 |
| 2006-03-07 | 1,400 | 1,420 | 1,400 | 1,412 | 9,600 | 1,283.64 |
| 2006-03-06 | 1,377 | 1,398 | 1,355 | 1,398 | 10,500 | 1,270.91 |
| 2006-03-03 | 1,400 | 1,410 | 1,340 | 1,397 | 22,500 | 1,270 |
| 2006-03-02 | 1,412 | 1,440 | 1,405 | 1,405 | 5,300 | 1,277.27 |
| 2006-03-01 | 1,443 | 1,445 | 1,420 | 1,421 | 16,300 | 1,291.82 |
| 2006-02-28 | 1,440 | 1,441 | 1,430 | 1,439 | 14,500 | 1,308.18 |
| 2006-02-27 | 1,430 | 1,440 | 1,415 | 1,424 | 14,000 | 1,294.55 |
| 2006-02-24 | 1,422 | 1,422 | 1,400 | 1,415 | 11,000 | 1,286.36 |
| 2006-02-23 | 1,376 | 1,402 | 1,376 | 1,402 | 5,500 | 1,274.55 |
| 2006-02-22 | 1,392 | 1,398 | 1,371 | 1,371 | 15,000 | 1,246.36 |
| 2006-02-21 | 1,325 | 1,345 | 1,318 | 1,332 | 33,000 | 1,210.91 |
| 2006-02-20 | 1,404 | 1,404 | 1,323 | 1,345 | 36,000 | 1,222.73 |
| 2006-02-17 | 1,436 | 1,449 | 1,404 | 1,404 | 21,000 | 1,276.36 |
| 2006-02-16 | 1,435 | 1,435 | 1,405 | 1,425 | 5,000 | 1,295.45 |
| 2006-02-15 | 1,450 | 1,450 | 1,425 | 1,429 | 11,000 | 1,299.09 |
| 2006-02-14 | 1,402 | 1,430 | 1,402 | 1,420 | 12,500 | 1,290.91 |
| 2006-02-13 | 1,447 | 1,453 | 1,430 | 1,442 | 10,500 | 1,310.91 |
| 2006-02-10 | 1,488 | 1,515 | 1,460 | 1,473 | 21,000 | 1,339.09 |
| 2006-02-09 | 1,478 | 1,493 | 1,478 | 1,483 | 17,500 | 1,348.18 |
| 2006-02-08 | 1,544 | 1,544 | 1,492 | 1,492 | 42,500 | 1,356.36 |
| 2006-02-07 | 1,526 | 1,547 | 1,526 | 1,537 | 14,500 | 1,397.27 |
| 2006-02-06 | 1,511 | 1,549 | 1,495 | 1,523 | 57,000 | 1,384.55 |
| 2006-02-03 | 1,427 | 1,495 | 1,427 | 1,494 | 53,000 | 1,358.18 |
| 2006-02-02 | 1,430 | 1,430 | 1,420 | 1,427 | 19,000 | 1,297.27 |
| 2006-02-01 | 1,420 | 1,429 | 1,417 | 1,423 | 28,000 | 1,293.64 |
| 2006-01-31 | 1,404 | 1,418 | 1,400 | 1,417 | 15,500 | 1,288.18 |
| 2006-01-30 | 1,402 | 1,410 | 1,381 | 1,399 | 27,500 | 1,271.82 |
| 2006-01-27 | 1,400 | 1,418 | 1,400 | 1,401 | 15,000 | 1,273.64 |
| 2006-01-26 | 1,388 | 1,430 | 1,388 | 1,403 | 23,000 | 1,275.45 |
| 2006-01-25 | 1,418 | 1,418 | 1,381 | 1,387 | 13,500 | 1,260.91 |
| 2006-01-24 | 1,333 | 1,420 | 1,333 | 1,420 | 44,500 | 1,290.91 |
| 2006-01-23 | 1,374 | 1,374 | 1,340 | 1,353 | 35,500 | 1,230 |
| 2006-01-20 | 1,386 | 1,400 | 1,370 | 1,380 | 63,000 | 1,254.55 |
| 2006-01-19 | 1,270 | 1,404 | 1,270 | 1,386 | 40,500 | 1,260 |
| 2006-01-18 | 1,370 | 1,387 | 1,273 | 1,329 | 71,000 | 1,208.18 |
| 2006-01-17 | 1,419 | 1,427 | 1,380 | 1,388 | 40,000 | 1,261.82 |
| 2006-01-16 | 1,432 | 1,432 | 1,415 | 1,425 | 49,000 | 1,295.45 |
| 2006-01-13 | 1,411 | 1,430 | 1,410 | 1,430 | 82,000 | 1,300 |
| 2006-01-12 | 1,399 | 1,410 | 1,387 | 1,410 | 101,500 | 1,281.82 |
| 2006-01-11 | 1,385 | 1,395 | 1,356 | 1,377 | 29,000 | 1,251.82 |
| 2006-01-10 | 1,413 | 1,413 | 1,386 | 1,397 | 30,500 | 1,270 |
| 2006-01-06 | 1,373 | 1,395 | 1,370 | 1,395 | 79,000 | 1,268.18 |
| 2006-01-05 | 1,424 | 1,424 | 1,373 | 1,373 | 24,000 | 1,248.18 |
| 2006-01-04 | 1,365 | 1,393 | 1,345 | 1,389 | 45,500 | 1,262.73 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
