7927 ムトー精工(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 | 1,500 | 1,510 | 1,500 | 1,509 | 4,600 | 1,509 |
| 2006-12-28 | 1,505 | 1,510 | 1,505 | 1,506 | 11,200 | 1,506 |
| 2006-12-27 | 1,510 | 1,515 | 1,508 | 1,510 | 9,800 | 1,510 |
| 2006-12-26 | 1,510 | 1,515 | 1,508 | 1,510 | 19,200 | 1,510 |
| 2006-12-25 | 1,512 | 1,520 | 1,508 | 1,510 | 17,600 | 1,510 |
| 2006-12-22 | 1,505 | 1,510 | 1,501 | 1,510 | 18,400 | 1,510 |
| 2006-12-21 | 1,518 | 1,518 | 1,505 | 1,510 | 12,700 | 1,510 |
| 2006-12-20 | 1,495 | 1,501 | 1,490 | 1,500 | 12,000 | 1,500 |
| 2006-12-19 | 1,495 | 1,500 | 1,492 | 1,500 | 17,000 | 1,500 |
| 2006-12-18 | 1,501 | 1,501 | 1,495 | 1,498 | 8,500 | 1,498 |
| 2006-12-15 | 1,483 | 1,505 | 1,483 | 1,490 | 12,200 | 1,490 |
| 2006-12-14 | 1,485 | 1,500 | 1,482 | 1,482 | 5,000 | 1,482 |
| 2006-12-13 | 1,490 | 1,490 | 1,479 | 1,485 | 9,700 | 1,485 |
| 2006-12-12 | 1,510 | 1,510 | 1,481 | 1,490 | 8,700 | 1,490 |
| 2006-12-11 | 1,491 | 1,491 | 1,479 | 1,480 | 12,200 | 1,480 |
| 2006-12-08 | 1,455 | 1,485 | 1,451 | 1,451 | 8,700 | 1,451 |
| 2006-12-07 | 1,416 | 1,439 | 1,416 | 1,437 | 5,700 | 1,437 |
| 2006-12-06 | 1,392 | 1,410 | 1,392 | 1,410 | 16,900 | 1,410 |
| 2006-12-05 | 1,400 | 1,400 | 1,392 | 1,392 | 5,800 | 1,392 |
| 2006-12-04 | 1,409 | 1,409 | 1,370 | 1,380 | 13,000 | 1,380 |
| 2006-12-01 | 1,400 | 1,402 | 1,390 | 1,390 | 6,300 | 1,390 |
| 2006-11-30 | 1,371 | 1,405 | 1,370 | 1,395 | 12,500 | 1,395 |
| 2006-11-29 | 1,350 | 1,370 | 1,340 | 1,370 | 9,100 | 1,370 |
| 2006-11-28 | 1,338 | 1,350 | 1,335 | 1,350 | 6,000 | 1,350 |
| 2006-11-27 | 1,340 | 1,340 | 1,335 | 1,339 | 5,300 | 1,339 |
| 2006-11-24 | 1,335 | 1,345 | 1,335 | 1,340 | 7,800 | 1,340 |
| 2006-11-22 | 1,330 | 1,340 | 1,322 | 1,335 | 8,000 | 1,335 |
| 2006-11-21 | 1,339 | 1,350 | 1,330 | 1,340 | 8,400 | 1,340 |
| 2006-11-20 | 1,340 | 1,365 | 1,320 | 1,340 | 10,000 | 1,340 |
| 2006-11-17 | 1,355 | 1,368 | 1,345 | 1,365 | 8,200 | 1,365 |
| 2006-11-16 | 1,380 | 1,390 | 1,373 | 1,375 | 12,000 | 1,375 |
| 2006-11-15 | 1,410 | 1,420 | 1,395 | 1,395 | 12,400 | 1,395 |
| 2006-11-14 | 1,435 | 1,435 | 1,422 | 1,422 | 4,700 | 1,422 |
| 2006-11-13 | 1,450 | 1,452 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2006-11-10 | 1,451 | 1,465 | 1,445 | 1,450 | 13,300 | 1,450 |
| 2006-11-09 | 1,424 | 1,490 | 1,418 | 1,463 | 8,400 | 1,463 |
| 2006-11-08 | 1,450 | 1,451 | 1,425 | 1,425 | 9,000 | 1,425 |
| 2006-11-07 | 1,450 | 1,460 | 1,445 | 1,450 | 10,200 | 1,450 |
| 2006-11-06 | 1,465 | 1,470 | 1,441 | 1,460 | 28,400 | 1,460 |
| 2006-11-02 | 1,584 | 1,598 | 1,480 | 1,494 | 25,500 | 1,494 |
| 2006-11-01 | 1,583 | 1,585 | 1,576 | 1,585 | 7,600 | 1,585 |
| 2006-10-31 | 1,575 | 1,590 | 1,570 | 1,580 | 12,100 | 1,580 |
| 2006-10-30 | 1,580 | 1,583 | 1,573 | 1,573 | 10,100 | 1,573 |
| 2006-10-27 | 1,580 | 1,593 | 1,580 | 1,586 | 3,500 | 1,586 |
| 2006-10-26 | 1,570 | 1,599 | 1,569 | 1,575 | 6,900 | 1,575 |
| 2006-10-25 | 1,554 | 1,558 | 1,553 | 1,555 | 4,200 | 1,555 |
| 2006-10-24 | 1,553 | 1,555 | 1,548 | 1,554 | 7,500 | 1,554 |
| 2006-10-23 | 1,546 | 1,555 | 1,545 | 1,550 | 9,400 | 1,550 |
| 2006-10-20 | 1,546 | 1,562 | 1,540 | 1,550 | 13,800 | 1,550 |
| 2006-10-19 | 1,548 | 1,550 | 1,543 | 1,548 | 11,300 | 1,548 |
| 2006-10-18 | 1,560 | 1,560 | 1,546 | 1,550 | 8,700 | 1,550 |
| 2006-10-17 | 1,556 | 1,565 | 1,552 | 1,560 | 6,000 | 1,560 |
| 2006-10-16 | 1,580 | 1,580 | 1,550 | 1,551 | 10,600 | 1,551 |
| 2006-10-13 | 1,586 | 1,586 | 1,550 | 1,552 | 4,300 | 1,552 |
| 2006-10-12 | 1,580 | 1,580 | 1,550 | 1,580 | 3,300 | 1,580 |
| 2006-10-11 | 1,587 | 1,587 | 1,520 | 1,550 | 11,600 | 1,550 |
| 2006-10-10 | 1,610 | 1,610 | 1,585 | 1,586 | 5,000 | 1,586 |
| 2006-10-06 | 1,660 | 1,660 | 1,600 | 1,630 | 9,200 | 1,630 |
| 2006-10-05 | 1,676 | 1,676 | 1,651 | 1,660 | 8,600 | 1,660 |
| 2006-10-04 | 1,682 | 1,682 | 1,678 | 1,678 | 38,400 | 1,678 |
| 2006-10-03 | 1,708 | 1,708 | 1,691 | 1,700 | 3,800 | 1,700 |
| 2006-10-02 | 1,710 | 1,711 | 1,710 | 1,710 | 600 | 1,710 |
| 2006-09-29 | 1,712 | 1,713 | 1,685 | 1,713 | 2,000 | 1,713 |
| 2006-09-28 | 1,710 | 1,716 | 1,710 | 1,715 | 4,900 | 1,715 |
| 2006-09-27 | 1,681 | 1,708 | 1,681 | 1,708 | 2,400 | 1,708 |
| 2006-09-26 | 1,709 | 1,709 | 1,691 | 1,691 | 500 | 1,691 |
| 2006-09-25 | 1,703 | 1,710 | 1,685 | 1,710 | 22,600 | 1,710 |
| 2006-09-22 | 1,700 | 1,715 | 1,700 | 1,700 | 4,400 | 1,700 |
| 2006-09-21 | 1,680 | 1,700 | 1,680 | 1,700 | 5,800 | 1,700 |
| 2006-09-20 | 1,684 | 1,693 | 1,681 | 1,681 | 900 | 1,681 |
| 2006-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2006-09-15 | 1,721 | 1,721 | 1,700 | 1,705 | 3,900 | 1,705 |
| 2006-09-14 | 1,700 | 1,720 | 1,700 | 1,720 | 5,200 | 1,720 |
| 2006-09-13 | 1,700 | 1,701 | 1,692 | 1,700 | 5,700 | 1,700 |
| 2006-09-12 | 1,713 | 1,713 | 1,699 | 1,699 | 800 | 1,699 |
| 2006-09-11 | 1,703 | 1,715 | 1,688 | 1,715 | 10,000 | 1,715 |
| 2006-09-08 | 1,710 | 1,711 | 1,701 | 1,701 | 3,500 | 1,701 |
| 2006-09-07 | 1,730 | 1,735 | 1,716 | 1,720 | 3,200 | 1,720 |
| 2006-09-06 | 1,732 | 1,736 | 1,725 | 1,727 | 10,400 | 1,727 |
| 2006-09-05 | 1,745 | 1,745 | 1,730 | 1,744 | 7,100 | 1,744 |
| 2006-09-04 | 1,740 | 1,740 | 1,725 | 1,735 | 9,600 | 1,735 |
| 2006-09-01 | 1,752 | 1,775 | 1,735 | 1,740 | 4,600 | 1,740 |
| 2006-08-31 | 1,781 | 1,781 | 1,750 | 1,779 | 4,000 | 1,779 |
| 2006-08-30 | 1,780 | 1,785 | 1,701 | 1,780 | 4,300 | 1,780 |
| 2006-08-29 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2006-08-28 | 1,787 | 1,787 | 1,779 | 1,779 | 4,800 | 1,779 |
| 2006-08-25 | 1,780 | 1,785 | 1,780 | 1,782 | 2,800 | 1,782 |
| 2006-08-24 | 1,780 | 1,782 | 1,775 | 1,779 | 5,900 | 1,779 |
| 2006-08-23 | 1,785 | 1,788 | 1,780 | 1,785 | 2,100 | 1,785 |
| 2006-08-22 | 1,760 | 1,789 | 1,760 | 1,789 | 2,500 | 1,789 |
| 2006-08-21 | 1,780 | 1,790 | 1,780 | 1,790 | 2,500 | 1,790 |
| 2006-08-18 | 1,740 | 1,770 | 1,735 | 1,770 | 1,700 | 1,770 |
| 2006-08-17 | 1,735 | 1,744 | 1,730 | 1,740 | 3,600 | 1,740 |
| 2006-08-16 | 1,710 | 1,720 | 1,709 | 1,716 | 9,500 | 1,716 |
| 2006-08-15 | 1,723 | 1,723 | 1,710 | 1,710 | 300 | 1,710 |
| 2006-08-14 | 1,700 | 1,735 | 1,700 | 1,730 | 600 | 1,730 |
| 2006-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2006-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2006-08-09 | 1,700 | 1,720 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2006-08-08 | 1,720 | 1,735 | 1,700 | 1,700 | 5,900 | 1,700 |
| 2006-08-07 | 1,788 | 1,788 | 1,720 | 1,720 | 4,600 | 1,720 |
| 2006-08-04 | 1,740 | 1,740 | 1,721 | 1,721 | 3,100 | 1,721 |
| 2006-08-03 | 1,721 | 1,748 | 1,720 | 1,720 | 4,500 | 1,720 |
| 2006-08-02 | 1,750 | 1,750 | 1,701 | 1,712 | 9,900 | 1,712 |
| 2006-08-01 | 1,780 | 1,780 | 1,751 | 1,752 | 4,500 | 1,752 |
| 2006-07-31 | 1,770 | 1,779 | 1,730 | 1,752 | 4,600 | 1,752 |
| 2006-07-28 | 1,700 | 1,740 | 1,665 | 1,740 | 5,700 | 1,740 |
| 2006-07-27 | 1,779 | 1,850 | 1,714 | 1,720 | 17,100 | 1,720 |
| 2006-07-26 | 1,757 | 1,780 | 1,757 | 1,780 | 1,000 | 1,780 |
| 2006-07-25 | 1,720 | 1,750 | 1,720 | 1,745 | 2,900 | 1,745 |
| 2006-07-24 | 1,699 | 1,700 | 1,690 | 1,700 | 5,400 | 1,700 |
| 2006-07-21 | 1,690 | 1,700 | 1,680 | 1,700 | 800 | 1,700 |
| 2006-07-20 | 1,722 | 1,740 | 1,690 | 1,690 | 2,300 | 1,690 |
| 2006-07-19 | 1,720 | 1,730 | 1,662 | 1,662 | 3,600 | 1,662 |
| 2006-07-18 | 1,740 | 1,740 | 1,651 | 1,655 | 7,700 | 1,655 |
| 2006-07-14 | 1,750 | 1,760 | 1,680 | 1,740 | 7,000 | 1,740 |
| 2006-07-13 | 1,756 | 1,760 | 1,750 | 1,760 | 3,400 | 1,760 |
| 2006-07-12 | 1,760 | 1,761 | 1,760 | 1,760 | 1,400 | 1,760 |
| 2006-07-11 | 1,770 | 1,770 | 1,760 | 1,760 | 800 | 1,760 |
| 2006-07-10 | 1,804 | 1,804 | 1,790 | 1,793 | 5,000 | 1,793 |
| 2006-07-07 | 1,844 | 1,844 | 1,823 | 1,823 | 8,400 | 1,823 |
| 2006-07-06 | 1,841 | 1,845 | 1,829 | 1,845 | 7,300 | 1,845 |
| 2006-07-05 | 1,875 | 1,875 | 1,826 | 1,840 | 10,600 | 1,840 |
| 2006-07-04 | 1,845 | 1,845 | 1,821 | 1,825 | 11,800 | 1,825 |
| 2006-07-03 | 1,805 | 1,830 | 1,803 | 1,815 | 8,700 | 1,815 |
| 2006-06-30 | 1,793 | 1,820 | 1,780 | 1,805 | 8,500 | 1,805 |
| 2006-06-29 | 1,750 | 1,760 | 1,750 | 1,751 | 3,900 | 1,751 |
| 2006-06-28 | 1,771 | 1,771 | 1,750 | 1,755 | 8,700 | 1,755 |
| 2006-06-27 | 1,775 | 1,780 | 1,767 | 1,775 | 2,200 | 1,775 |
| 2006-06-26 | 1,763 | 1,770 | 1,762 | 1,762 | 5,700 | 1,762 |
| 2006-06-23 | 1,755 | 1,760 | 1,721 | 1,760 | 8,800 | 1,760 |
| 2006-06-22 | 1,752 | 1,767 | 1,750 | 1,755 | 6,900 | 1,755 |
| 2006-06-21 | 1,781 | 1,785 | 1,720 | 1,750 | 11,500 | 1,750 |
| 2006-06-20 | 1,819 | 1,819 | 1,780 | 1,780 | 10,500 | 1,780 |
| 2006-06-19 | 1,844 | 1,844 | 1,810 | 1,820 | 8,300 | 1,820 |
| 2006-06-16 | 1,880 | 1,895 | 1,840 | 1,840 | 4,000 | 1,840 |
| 2006-06-15 | 1,787 | 1,790 | 1,770 | 1,790 | 2,800 | 1,790 |
| 2006-06-14 | 1,762 | 1,770 | 1,747 | 1,760 | 4,100 | 1,760 |
| 2006-06-13 | 1,839 | 1,839 | 1,789 | 1,789 | 2,600 | 1,789 |
| 2006-06-12 | 1,880 | 1,880 | 1,840 | 1,840 | 4,600 | 1,840 |
| 2006-06-09 | 1,771 | 1,830 | 1,771 | 1,820 | 19,900 | 1,820 |
| 2006-06-08 | 1,785 | 1,810 | 1,780 | 1,780 | 10,400 | 1,780 |
| 2006-06-07 | 1,905 | 1,909 | 1,810 | 1,875 | 3,100 | 1,875 |
| 2006-06-06 | 1,909 | 1,910 | 1,895 | 1,895 | 3,900 | 1,895 |
| 2006-06-05 | 1,917 | 1,918 | 1,880 | 1,916 | 8,800 | 1,916 |
| 2006-06-02 | 1,923 | 1,923 | 1,840 | 1,880 | 26,900 | 1,880 |
| 2006-06-01 | 1,939 | 1,950 | 1,850 | 1,925 | 12,000 | 1,925 |
| 2006-05-31 | 1,872 | 1,875 | 1,850 | 1,850 | 9,900 | 1,850 |
| 2006-05-30 | 1,945 | 1,945 | 1,801 | 1,920 | 6,700 | 1,920 |
| 2006-05-29 | 1,975 | 1,975 | 1,950 | 1,950 | 7,400 | 1,950 |
| 2006-05-26 | 1,949 | 1,980 | 1,949 | 1,950 | 12,400 | 1,950 |
| 2006-05-25 | 1,890 | 1,949 | 1,890 | 1,941 | 9,800 | 1,941 |
| 2006-05-24 | 1,900 | 1,980 | 1,890 | 1,950 | 31,800 | 1,950 |
| 2006-05-23 | 1,811 | 1,860 | 1,811 | 1,851 | 14,100 | 1,851 |
| 2006-05-22 | 1,874 | 1,874 | 1,853 | 1,862 | 3,400 | 1,862 |
| 2006-05-19 | 1,831 | 1,855 | 1,824 | 1,840 | 3,500 | 1,840 |
| 2006-05-18 | 1,822 | 1,882 | 1,822 | 1,861 | 5,400 | 1,861 |
| 2006-05-17 | 1,900 | 1,920 | 1,850 | 1,910 | 9,500 | 1,910 |
| 2006-05-16 | 1,949 | 1,949 | 1,900 | 1,900 | 6,800 | 1,900 |
| 2006-05-15 | 1,931 | 1,933 | 1,880 | 1,933 | 10,200 | 1,933 |
| 2006-05-12 | 1,930 | 1,969 | 1,920 | 1,958 | 28,000 | 1,958 |
| 2006-05-11 | 1,880 | 2,050 | 1,866 | 2,045 | 142,700 | 2,045 |
| 2006-05-10 | 1,900 | 1,902 | 1,875 | 1,895 | 19,400 | 1,895 |
| 2006-05-09 | 1,860 | 1,919 | 1,855 | 1,897 | 51,000 | 1,897 |
| 2006-05-08 | 1,764 | 1,920 | 1,764 | 1,861 | 79,200 | 1,861 |
| 2006-05-02 | 1,750 | 1,760 | 1,720 | 1,760 | 3,500 | 1,760 |
| 2006-05-01 | 1,699 | 1,798 | 1,699 | 1,780 | 15,000 | 1,780 |
| 2006-04-28 | 1,630 | 1,700 | 1,630 | 1,680 | 5,400 | 1,680 |
| 2006-04-27 | 1,640 | 1,645 | 1,630 | 1,635 | 12,900 | 1,635 |
| 2006-04-26 | 1,650 | 1,660 | 1,650 | 1,650 | 7,600 | 1,650 |
| 2006-04-25 | 1,610 | 1,695 | 1,610 | 1,650 | 13,600 | 1,650 |
| 2006-04-24 | 1,660 | 1,660 | 1,635 | 1,636 | 7,200 | 1,636 |
| 2006-04-21 | 1,711 | 1,711 | 1,680 | 1,685 | 2,900 | 1,685 |
| 2006-04-19 | 1,730 | 1,730 | 1,711 | 1,711 | 2,700 | 1,711 |
| 2006-04-18 | 1,730 | 1,730 | 1,700 | 1,720 | 3,600 | 1,720 |
| 2006-04-17 | 1,775 | 1,775 | 1,750 | 1,755 | 3,700 | 1,755 |
| 2006-04-14 | 1,750 | 1,750 | 1,740 | 1,745 | 2,700 | 1,745 |
| 2006-04-13 | 1,755 | 1,770 | 1,752 | 1,756 | 3,600 | 1,756 |
| 2006-04-12 | 1,771 | 1,788 | 1,770 | 1,785 | 6,100 | 1,785 |
| 2006-04-11 | 1,791 | 1,791 | 1,748 | 1,790 | 12,100 | 1,790 |
| 2006-04-10 | 1,770 | 1,790 | 1,770 | 1,790 | 22,200 | 1,790 |
| 2006-04-07 | 1,800 | 1,803 | 1,750 | 1,790 | 7,800 | 1,790 |
| 2006-04-06 | 1,799 | 1,804 | 1,799 | 1,800 | 12,200 | 1,800 |
| 2006-04-05 | 1,805 | 1,805 | 1,760 | 1,800 | 7,500 | 1,800 |
| 2006-04-04 | 1,795 | 1,803 | 1,758 | 1,795 | 10,000 | 1,795 |
| 2006-04-03 | 1,799 | 1,805 | 1,791 | 1,803 | 12,600 | 1,803 |
| 2006-03-31 | 1,801 | 1,801 | 1,772 | 1,790 | 9,300 | 1,790 |
| 2006-03-30 | 1,770 | 1,785 | 1,770 | 1,770 | 3,200 | 1,770 |
| 2006-03-29 | 1,754 | 1,800 | 1,754 | 1,800 | 5,800 | 1,800 |
| 2006-03-28 | 1,796 | 1,805 | 1,795 | 1,800 | 19,700 | 1,800 |
| 2006-03-27 | 1,748 | 1,798 | 1,720 | 1,795 | 16,100 | 1,795 |
| 2006-03-24 | 1,746 | 1,746 | 1,715 | 1,743 | 7,000 | 1,743 |
| 2006-03-23 | 1,675 | 1,748 | 1,675 | 1,748 | 14,700 | 1,748 |
| 2006-03-22 | 1,680 | 1,680 | 1,667 | 1,671 | 1,700 | 1,671 |
| 2006-03-20 | 1,633 | 1,670 | 1,631 | 1,669 | 5,500 | 1,669 |
| 2006-03-17 | 1,630 | 1,640 | 1,610 | 1,631 | 4,800 | 1,631 |
| 2006-03-16 | 1,613 | 1,613 | 1,600 | 1,601 | 3,400 | 1,601 |
| 2006-03-15 | 1,602 | 1,602 | 1,590 | 1,600 | 2,100 | 1,600 |
| 2006-03-14 | 1,606 | 1,618 | 1,606 | 1,610 | 1,500 | 1,610 |
| 2006-03-13 | 1,629 | 1,629 | 1,600 | 1,601 | 400 | 1,601 |
| 2006-03-10 | 1,600 | 1,600 | 1,570 | 1,573 | 2,200 | 1,573 |
| 2006-03-09 | 1,540 | 1,566 | 1,540 | 1,566 | 2,200 | 1,566 |
| 2006-03-08 | 1,551 | 1,555 | 1,540 | 1,540 | 5,900 | 1,540 |
| 2006-03-07 | 1,556 | 1,571 | 1,551 | 1,551 | 5,100 | 1,551 |
| 2006-03-06 | 1,610 | 1,610 | 1,550 | 1,572 | 1,600 | 1,572 |
| 2006-03-03 | 1,619 | 1,619 | 1,619 | 1,619 | 300 | 1,619 |
| 2006-03-02 | 1,630 | 1,630 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2006-03-01 | 1,675 | 1,675 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2006-02-28 | 1,606 | 1,645 | 1,588 | 1,645 | 5,200 | 1,645 |
| 2006-02-27 | 1,700 | 1,700 | 1,655 | 1,685 | 1,500 | 1,685 |
| 2006-02-23 | 1,698 | 1,700 | 1,685 | 1,700 | 3,100 | 1,700 |
| 2006-02-22 | 1,709 | 1,709 | 1,611 | 1,700 | 1,600 | 1,700 |
| 2006-02-21 | 1,550 | 1,710 | 1,540 | 1,710 | 20,800 | 1,710 |
| 2006-02-20 | 1,620 | 1,650 | 1,550 | 1,650 | 5,000 | 1,650 |
| 2006-02-17 | 1,636 | 1,700 | 1,610 | 1,698 | 12,600 | 1,698 |
| 2006-02-16 | 1,650 | 1,650 | 1,610 | 1,610 | 6,200 | 1,610 |
| 2006-02-15 | 1,690 | 1,780 | 1,690 | 1,710 | 4,100 | 1,710 |
| 2006-02-14 | 1,651 | 1,790 | 1,580 | 1,750 | 26,500 | 1,750 |
| 2006-02-13 | 1,670 | 1,700 | 1,640 | 1,688 | 7,100 | 1,688 |
| 2006-02-10 | 1,720 | 1,730 | 1,657 | 1,730 | 9,500 | 1,730 |
| 2006-02-09 | 1,740 | 1,771 | 1,730 | 1,730 | 4,000 | 1,730 |
| 2006-02-08 | 1,778 | 1,778 | 1,760 | 1,770 | 4,800 | 1,770 |
| 2006-02-07 | 1,795 | 1,795 | 1,770 | 1,775 | 11,100 | 1,775 |
| 2006-02-06 | 1,800 | 1,800 | 1,780 | 1,780 | 8,900 | 1,780 |
| 2006-02-03 | 1,800 | 1,800 | 1,785 | 1,794 | 5,700 | 1,794 |
| 2006-02-02 | 1,800 | 1,805 | 1,786 | 1,792 | 11,100 | 1,792 |
| 2006-02-01 | 1,824 | 1,830 | 1,800 | 1,800 | 8,000 | 1,800 |
| 2006-01-31 | 1,800 | 1,810 | 1,770 | 1,800 | 10,300 | 1,800 |
| 2006-01-30 | 1,850 | 1,860 | 1,801 | 1,810 | 13,400 | 1,810 |
| 2006-01-27 | 1,800 | 1,900 | 1,800 | 1,850 | 23,900 | 1,850 |
| 2006-01-26 | 1,800 | 1,900 | 1,795 | 1,800 | 13,700 | 1,800 |
| 2006-01-25 | 1,771 | 1,810 | 1,771 | 1,810 | 9,600 | 1,810 |
| 2006-01-24 | 1,794 | 1,830 | 1,794 | 1,797 | 6,200 | 1,797 |
| 2006-01-23 | 1,801 | 1,880 | 1,790 | 1,790 | 16,100 | 1,790 |
| 2006-01-20 | 1,850 | 1,938 | 1,800 | 1,938 | 17,400 | 1,938 |
| 2006-01-19 | 1,700 | 1,900 | 1,700 | 1,812 | 21,400 | 1,812 |
| 2006-01-18 | 1,810 | 1,850 | 1,580 | 1,850 | 39,600 | 1,850 |
| 2006-01-17 | 1,940 | 2,030 | 1,840 | 1,840 | 60,000 | 1,840 |
| 2006-01-16 | 1,980 | 2,000 | 1,940 | 2,000 | 57,000 | 2,000 |
| 2006-01-13 | 1,845 | 1,999 | 1,802 | 1,931 | 92,300 | 1,931 |
| 2006-01-12 | 1,685 | 1,845 | 1,685 | 1,845 | 80,700 | 1,845 |
| 2006-01-11 | 1,591 | 1,750 | 1,586 | 1,740 | 89,200 | 1,740 |
| 2006-01-10 | 1,600 | 1,600 | 1,583 | 1,595 | 10,600 | 1,595 |
| 2006-01-06 | 1,600 | 1,614 | 1,600 | 1,614 | 24,200 | 1,614 |
| 2006-01-05 | 1,660 | 1,660 | 1,552 | 1,620 | 59,900 | 1,620 |
| 2006-01-04 | 1,635 | 1,653 | 1,635 | 1,650 | 10,600 | 1,650 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
