7942 (株)JSP 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 | 1,170 | 1,170 | 1,150 | 1,150 | 11,500 | 1,150 |
| 2006-12-28 | 1,184 | 1,184 | 1,163 | 1,175 | 29,700 | 1,175 |
| 2006-12-27 | 1,153 | 1,180 | 1,153 | 1,178 | 24,100 | 1,178 |
| 2006-12-26 | 1,152 | 1,170 | 1,131 | 1,159 | 64,800 | 1,159 |
| 2006-12-25 | 1,194 | 1,194 | 1,167 | 1,167 | 34,900 | 1,167 |
| 2006-12-22 | 1,189 | 1,189 | 1,173 | 1,175 | 36,800 | 1,175 |
| 2006-12-21 | 1,182 | 1,193 | 1,177 | 1,189 | 37,300 | 1,189 |
| 2006-12-20 | 1,191 | 1,202 | 1,184 | 1,198 | 41,700 | 1,198 |
| 2006-12-19 | 1,206 | 1,209 | 1,191 | 1,191 | 73,800 | 1,191 |
| 2006-12-18 | 1,195 | 1,206 | 1,194 | 1,202 | 53,800 | 1,202 |
| 2006-12-15 | 1,210 | 1,210 | 1,186 | 1,190 | 35,800 | 1,190 |
| 2006-12-14 | 1,200 | 1,209 | 1,184 | 1,197 | 57,500 | 1,197 |
| 2006-12-13 | 1,188 | 1,198 | 1,182 | 1,197 | 60,100 | 1,197 |
| 2006-12-12 | 1,195 | 1,195 | 1,181 | 1,188 | 30,700 | 1,188 |
| 2006-12-11 | 1,182 | 1,201 | 1,182 | 1,194 | 53,200 | 1,194 |
| 2006-12-08 | 1,191 | 1,200 | 1,178 | 1,181 | 63,500 | 1,181 |
| 2006-12-07 | 1,210 | 1,216 | 1,194 | 1,201 | 125,600 | 1,201 |
| 2006-12-06 | 1,202 | 1,220 | 1,194 | 1,210 | 62,500 | 1,210 |
| 2006-12-05 | 1,249 | 1,250 | 1,194 | 1,201 | 81,700 | 1,201 |
| 2006-12-04 | 1,180 | 1,228 | 1,177 | 1,210 | 163,700 | 1,210 |
| 2006-12-01 | 1,169 | 1,172 | 1,147 | 1,170 | 63,200 | 1,170 |
| 2006-11-30 | 1,134 | 1,167 | 1,132 | 1,160 | 86,300 | 1,160 |
| 2006-11-29 | 1,149 | 1,155 | 1,114 | 1,127 | 140,200 | 1,127 |
| 2006-11-28 | 1,140 | 1,159 | 1,138 | 1,149 | 79,200 | 1,149 |
| 2006-11-27 | 1,130 | 1,150 | 1,130 | 1,140 | 94,200 | 1,140 |
| 2006-11-24 | 1,110 | 1,130 | 1,096 | 1,123 | 76,400 | 1,123 |
| 2006-11-22 | 1,104 | 1,122 | 1,095 | 1,110 | 123,000 | 1,110 |
| 2006-11-21 | 1,120 | 1,149 | 1,103 | 1,103 | 83,600 | 1,103 |
| 2006-11-20 | 1,111 | 1,135 | 1,111 | 1,111 | 122,700 | 1,111 |
| 2006-11-17 | 1,161 | 1,173 | 1,139 | 1,152 | 115,200 | 1,152 |
| 2006-11-16 | 1,158 | 1,168 | 1,154 | 1,158 | 87,000 | 1,158 |
| 2006-11-15 | 1,120 | 1,152 | 1,116 | 1,136 | 76,400 | 1,136 |
| 2006-11-14 | 1,091 | 1,124 | 1,091 | 1,110 | 120,200 | 1,110 |
| 2006-11-13 | 1,095 | 1,130 | 1,085 | 1,086 | 114,300 | 1,086 |
| 2006-11-10 | 1,093 | 1,120 | 1,091 | 1,093 | 57,000 | 1,093 |
| 2006-11-09 | 1,117 | 1,130 | 1,090 | 1,093 | 55,800 | 1,093 |
| 2006-11-08 | 1,114 | 1,126 | 1,102 | 1,117 | 117,900 | 1,117 |
| 2006-11-07 | 1,110 | 1,117 | 1,101 | 1,114 | 87,200 | 1,114 |
| 2006-11-06 | 1,100 | 1,110 | 1,095 | 1,105 | 89,100 | 1,105 |
| 2006-11-02 | 1,095 | 1,108 | 1,081 | 1,107 | 98,500 | 1,107 |
| 2006-11-01 | 1,059 | 1,175 | 1,056 | 1,105 | 245,900 | 1,105 |
| 2006-10-31 | 1,030 | 1,059 | 1,030 | 1,049 | 152,300 | 1,049 |
| 2006-10-30 | 1,002 | 1,008 | 990 | 997 | 54,400 | 997 |
| 2006-10-27 | 990 | 1,003 | 975 | 994 | 83,600 | 994 |
| 2006-10-26 | 984 | 989 | 966 | 979 | 65,900 | 979 |
| 2006-10-25 | 1,009 | 1,010 | 976 | 982 | 91,900 | 982 |
| 2006-10-24 | 1,005 | 1,009 | 997 | 999 | 69,300 | 999 |
| 2006-10-23 | 1,007 | 1,012 | 996 | 1,009 | 63,400 | 1,009 |
| 2006-10-20 | 1,001 | 1,015 | 996 | 1,008 | 37,800 | 1,008 |
| 2006-10-19 | 1,009 | 1,012 | 1,004 | 1,009 | 32,500 | 1,009 |
| 2006-10-18 | 1,004 | 1,004 | 988 | 1,001 | 26,200 | 1,001 |
| 2006-10-17 | 1,000 | 1,008 | 996 | 1,006 | 22,600 | 1,006 |
| 2006-10-16 | 990 | 1,009 | 981 | 1,006 | 38,100 | 1,006 |
| 2006-10-13 | 980 | 992 | 974 | 989 | 44,200 | 989 |
| 2006-10-12 | 924 | 964 | 924 | 960 | 40,900 | 960 |
| 2006-10-11 | 979 | 989 | 963 | 964 | 40,600 | 964 |
| 2006-10-10 | 998 | 998 | 951 | 980 | 57,400 | 980 |
| 2006-10-06 | 1,010 | 1,012 | 991 | 998 | 41,100 | 998 |
| 2006-10-05 | 1,002 | 1,017 | 1,002 | 1,015 | 31,100 | 1,015 |
| 2006-10-04 | 1,006 | 1,016 | 1,002 | 1,005 | 39,300 | 1,005 |
| 2006-10-03 | 1,012 | 1,015 | 995 | 1,000 | 30,400 | 1,000 |
| 2006-10-02 | 1,010 | 1,013 | 1,004 | 1,010 | 39,800 | 1,010 |
| 2006-09-29 | 1,002 | 1,025 | 1,002 | 1,010 | 45,900 | 1,010 |
| 2006-09-28 | 1,001 | 1,020 | 1,000 | 1,018 | 44,000 | 1,018 |
| 2006-09-27 | 1,005 | 1,027 | 1,005 | 1,011 | 45,200 | 1,011 |
| 2006-09-26 | 1,005 | 1,006 | 985 | 999 | 31,100 | 999 |
| 2006-09-25 | 985 | 1,011 | 985 | 1,006 | 31,900 | 1,006 |
| 2006-09-22 | 990 | 1,011 | 990 | 1,000 | 35,800 | 1,000 |
| 2006-09-21 | 1,002 | 1,015 | 998 | 1,005 | 40,100 | 1,005 |
| 2006-09-20 | 1,004 | 1,010 | 994 | 1,002 | 32,400 | 1,002 |
| 2006-09-19 | 1,000 | 1,015 | 990 | 1,004 | 36,800 | 1,004 |
| 2006-09-15 | 1,001 | 1,005 | 988 | 997 | 38,800 | 997 |
| 2006-09-14 | 999 | 1,015 | 969 | 1,000 | 41,400 | 1,000 |
| 2006-09-13 | 1,005 | 1,016 | 996 | 996 | 30,600 | 996 |
| 2006-09-12 | 1,017 | 1,025 | 1,000 | 1,007 | 34,700 | 1,007 |
| 2006-09-11 | 1,041 | 1,054 | 1,010 | 1,018 | 48,500 | 1,018 |
| 2006-09-08 | 1,059 | 1,059 | 1,033 | 1,040 | 52,600 | 1,040 |
| 2006-09-07 | 1,041 | 1,054 | 1,031 | 1,041 | 43,400 | 1,041 |
| 2006-09-06 | 1,052 | 1,065 | 1,041 | 1,051 | 44,900 | 1,051 |
| 2006-09-05 | 1,045 | 1,057 | 1,035 | 1,053 | 41,500 | 1,053 |
| 2006-09-04 | 1,056 | 1,077 | 1,055 | 1,056 | 48,200 | 1,056 |
| 2006-09-01 | 1,072 | 1,073 | 1,061 | 1,064 | 22,800 | 1,064 |
| 2006-08-31 | 1,055 | 1,055 | 1,028 | 1,052 | 29,400 | 1,052 |
| 2006-08-30 | 1,033 | 1,046 | 1,025 | 1,035 | 30,800 | 1,035 |
| 2006-08-29 | 1,041 | 1,044 | 1,035 | 1,040 | 11,600 | 1,040 |
| 2006-08-28 | 1,079 | 1,079 | 1,010 | 1,031 | 35,900 | 1,031 |
| 2006-08-25 | 1,080 | 1,085 | 1,065 | 1,077 | 35,800 | 1,077 |
| 2006-08-24 | 1,075 | 1,075 | 1,054 | 1,065 | 27,100 | 1,065 |
| 2006-08-23 | 1,078 | 1,079 | 1,070 | 1,073 | 6,700 | 1,073 |
| 2006-08-22 | 1,051 | 1,080 | 1,051 | 1,077 | 24,300 | 1,077 |
| 2006-08-21 | 1,085 | 1,089 | 1,057 | 1,064 | 24,500 | 1,064 |
| 2006-08-18 | 1,081 | 1,081 | 1,068 | 1,080 | 36,700 | 1,080 |
| 2006-08-17 | 1,080 | 1,083 | 1,061 | 1,079 | 38,600 | 1,079 |
| 2006-08-16 | 1,047 | 1,078 | 1,030 | 1,071 | 50,000 | 1,071 |
| 2006-08-15 | 1,044 | 1,044 | 1,026 | 1,028 | 24,800 | 1,028 |
| 2006-08-14 | 1,025 | 1,043 | 1,022 | 1,035 | 34,300 | 1,035 |
| 2006-08-11 | 1,028 | 1,028 | 1,012 | 1,017 | 36,900 | 1,017 |
| 2006-08-10 | 1,020 | 1,025 | 1,009 | 1,018 | 54,700 | 1,018 |
| 2006-08-09 | 992 | 1,017 | 992 | 1,015 | 50,800 | 1,015 |
| 2006-08-08 | 1,000 | 1,013 | 983 | 992 | 57,500 | 992 |
| 2006-08-07 | 1,010 | 1,033 | 1,001 | 1,004 | 48,700 | 1,004 |
| 2006-08-04 | 1,009 | 1,015 | 994 | 1,010 | 59,900 | 1,010 |
| 2006-08-03 | 1,041 | 1,041 | 1,003 | 1,008 | 73,600 | 1,008 |
| 2006-08-02 | 1,031 | 1,054 | 1,020 | 1,038 | 55,600 | 1,038 |
| 2006-08-01 | 1,059 | 1,079 | 1,025 | 1,053 | 63,000 | 1,053 |
| 2006-07-31 | 1,085 | 1,100 | 1,082 | 1,089 | 14,100 | 1,089 |
| 2006-07-28 | 1,071 | 1,075 | 1,057 | 1,067 | 14,200 | 1,067 |
| 2006-07-27 | 1,073 | 1,091 | 1,055 | 1,091 | 21,700 | 1,091 |
| 2006-07-26 | 1,091 | 1,098 | 1,071 | 1,072 | 15,800 | 1,072 |
| 2006-07-25 | 1,138 | 1,138 | 1,085 | 1,090 | 16,300 | 1,090 |
| 2006-07-24 | 1,094 | 1,112 | 1,094 | 1,100 | 24,300 | 1,100 |
| 2006-07-21 | 1,106 | 1,116 | 1,087 | 1,094 | 23,800 | 1,094 |
| 2006-07-20 | 1,108 | 1,149 | 1,081 | 1,104 | 24,600 | 1,104 |
| 2006-07-19 | 1,135 | 1,135 | 1,081 | 1,088 | 34,400 | 1,088 |
| 2006-07-18 | 1,162 | 1,162 | 1,100 | 1,135 | 24,700 | 1,135 |
| 2006-07-14 | 1,177 | 1,191 | 1,142 | 1,162 | 11,100 | 1,162 |
| 2006-07-13 | 1,180 | 1,205 | 1,165 | 1,176 | 21,300 | 1,176 |
| 2006-07-12 | 1,206 | 1,206 | 1,171 | 1,182 | 19,200 | 1,182 |
| 2006-07-11 | 1,206 | 1,208 | 1,182 | 1,206 | 25,200 | 1,206 |
| 2006-07-10 | 1,227 | 1,230 | 1,180 | 1,210 | 41,600 | 1,210 |
| 2006-07-07 | 1,212 | 1,242 | 1,210 | 1,227 | 37,900 | 1,227 |
| 2006-07-06 | 1,220 | 1,224 | 1,201 | 1,207 | 24,000 | 1,207 |
| 2006-07-05 | 1,225 | 1,229 | 1,200 | 1,220 | 38,400 | 1,220 |
| 2006-07-04 | 1,220 | 1,231 | 1,210 | 1,215 | 53,000 | 1,215 |
| 2006-07-03 | 1,211 | 1,227 | 1,205 | 1,221 | 20,300 | 1,221 |
| 2006-06-30 | 1,184 | 1,238 | 1,184 | 1,211 | 77,300 | 1,211 |
| 2006-06-29 | 1,190 | 1,224 | 1,160 | 1,160 | 58,100 | 1,160 |
| 2006-06-28 | 1,200 | 1,214 | 1,187 | 1,202 | 24,900 | 1,202 |
| 2006-06-27 | 1,229 | 1,240 | 1,216 | 1,221 | 37,000 | 1,221 |
| 2006-06-26 | 1,265 | 1,276 | 1,231 | 1,248 | 65,600 | 1,248 |
| 2006-06-23 | 1,208 | 1,241 | 1,208 | 1,235 | 57,200 | 1,235 |
| 2006-06-22 | 1,181 | 1,209 | 1,181 | 1,208 | 36,500 | 1,208 |
| 2006-06-21 | 1,154 | 1,195 | 1,154 | 1,180 | 38,000 | 1,180 |
| 2006-06-20 | 1,179 | 1,179 | 1,165 | 1,174 | 28,000 | 1,174 |
| 2006-06-19 | 1,161 | 1,193 | 1,151 | 1,182 | 46,800 | 1,182 |
| 2006-06-16 | 1,180 | 1,187 | 1,147 | 1,160 | 86,300 | 1,160 |
| 2006-06-15 | 1,157 | 1,167 | 1,137 | 1,144 | 37,200 | 1,144 |
| 2006-06-14 | 1,114 | 1,171 | 1,091 | 1,167 | 140,700 | 1,167 |
| 2006-06-13 | 1,125 | 1,131 | 1,090 | 1,094 | 101,900 | 1,094 |
| 2006-06-12 | 1,161 | 1,217 | 1,127 | 1,166 | 156,000 | 1,166 |
| 2006-06-09 | 1,203 | 1,203 | 1,125 | 1,161 | 105,900 | 1,161 |
| 2006-06-08 | 1,244 | 1,246 | 1,201 | 1,207 | 112,400 | 1,207 |
| 2006-06-07 | 1,258 | 1,270 | 1,245 | 1,248 | 105,800 | 1,248 |
| 2006-06-06 | 1,241 | 1,269 | 1,237 | 1,243 | 53,600 | 1,243 |
| 2006-06-05 | 1,242 | 1,268 | 1,235 | 1,250 | 188,500 | 1,250 |
| 2006-06-02 | 1,195 | 1,283 | 1,195 | 1,244 | 288,000 | 1,244 |
| 2006-06-01 | 1,181 | 1,202 | 1,162 | 1,178 | 36,600 | 1,178 |
| 2006-05-31 | 1,178 | 1,198 | 1,165 | 1,177 | 38,400 | 1,177 |
| 2006-05-30 | 1,211 | 1,215 | 1,176 | 1,178 | 33,600 | 1,178 |
| 2006-05-29 | 1,195 | 1,224 | 1,188 | 1,207 | 57,800 | 1,207 |
| 2006-05-26 | 1,180 | 1,183 | 1,158 | 1,182 | 32,300 | 1,182 |
| 2006-05-25 | 1,134 | 1,170 | 1,116 | 1,163 | 61,900 | 1,163 |
| 2006-05-24 | 1,140 | 1,165 | 1,101 | 1,135 | 76,000 | 1,135 |
| 2006-05-23 | 1,151 | 1,162 | 1,125 | 1,140 | 91,100 | 1,140 |
| 2006-05-22 | 1,180 | 1,196 | 1,152 | 1,153 | 87,600 | 1,153 |
| 2006-05-19 | 1,215 | 1,215 | 1,141 | 1,160 | 104,000 | 1,160 |
| 2006-05-18 | 1,181 | 1,233 | 1,165 | 1,200 | 77,300 | 1,200 |
| 2006-05-17 | 1,243 | 1,246 | 1,181 | 1,205 | 113,200 | 1,205 |
| 2006-05-16 | 1,300 | 1,319 | 1,220 | 1,243 | 299,300 | 1,243 |
| 2006-05-15 | 1,184 | 1,247 | 1,182 | 1,220 | 137,300 | 1,220 |
| 2006-05-12 | 1,236 | 1,236 | 1,195 | 1,224 | 50,500 | 1,224 |
| 2006-05-11 | 1,227 | 1,246 | 1,227 | 1,236 | 39,800 | 1,236 |
| 2006-05-10 | 1,273 | 1,280 | 1,241 | 1,246 | 75,500 | 1,246 |
| 2006-05-09 | 1,270 | 1,299 | 1,270 | 1,273 | 44,300 | 1,273 |
| 2006-05-08 | 1,304 | 1,315 | 1,264 | 1,288 | 94,000 | 1,288 |
| 2006-05-02 | 1,300 | 1,309 | 1,278 | 1,300 | 92,000 | 1,300 |
| 2006-05-01 | 1,270 | 1,305 | 1,234 | 1,304 | 104,000 | 1,304 |
| 2006-04-28 | 1,260 | 1,285 | 1,256 | 1,270 | 80,800 | 1,270 |
| 2006-04-27 | 1,251 | 1,253 | 1,230 | 1,250 | 29,700 | 1,250 |
| 2006-04-26 | 1,270 | 1,270 | 1,230 | 1,250 | 37,700 | 1,250 |
| 2006-04-25 | 1,265 | 1,289 | 1,253 | 1,270 | 57,600 | 1,270 |
| 2006-04-24 | 1,250 | 1,262 | 1,221 | 1,242 | 83,200 | 1,242 |
| 2006-04-21 | 1,260 | 1,310 | 1,255 | 1,297 | 122,200 | 1,297 |
| 2006-04-20 | 1,238 | 1,258 | 1,221 | 1,257 | 67,700 | 1,257 |
| 2006-04-19 | 1,250 | 1,253 | 1,238 | 1,238 | 27,900 | 1,238 |
| 2006-04-18 | 1,240 | 1,257 | 1,239 | 1,248 | 32,100 | 1,248 |
| 2006-04-17 | 1,245 | 1,268 | 1,245 | 1,249 | 43,500 | 1,249 |
| 2006-04-14 | 1,244 | 1,251 | 1,228 | 1,242 | 19,400 | 1,242 |
| 2006-04-13 | 1,224 | 1,252 | 1,224 | 1,244 | 40,300 | 1,244 |
| 2006-04-12 | 1,238 | 1,260 | 1,231 | 1,237 | 43,800 | 1,237 |
| 2006-04-11 | 1,264 | 1,264 | 1,223 | 1,238 | 67,400 | 1,238 |
| 2006-04-10 | 1,250 | 1,268 | 1,239 | 1,266 | 45,900 | 1,266 |
| 2006-04-07 | 1,250 | 1,255 | 1,240 | 1,250 | 42,700 | 1,250 |
| 2006-04-06 | 1,248 | 1,258 | 1,230 | 1,248 | 71,700 | 1,248 |
| 2006-04-05 | 1,225 | 1,257 | 1,225 | 1,247 | 63,300 | 1,247 |
| 2006-04-04 | 1,239 | 1,270 | 1,235 | 1,243 | 56,600 | 1,243 |
| 2006-04-03 | 1,200 | 1,235 | 1,198 | 1,231 | 73,500 | 1,231 |
| 2006-03-31 | 1,218 | 1,218 | 1,177 | 1,196 | 35,400 | 1,196 |
| 2006-03-30 | 1,223 | 1,224 | 1,199 | 1,219 | 31,700 | 1,219 |
| 2006-03-29 | 1,193 | 1,221 | 1,193 | 1,221 | 54,400 | 1,221 |
| 2006-03-28 | 1,171 | 1,212 | 1,171 | 1,204 | 40,500 | 1,204 |
| 2006-03-27 | 1,167 | 1,210 | 1,167 | 1,196 | 57,700 | 1,196 |
| 2006-03-24 | 1,149 | 1,168 | 1,143 | 1,165 | 18,900 | 1,165 |
| 2006-03-23 | 1,170 | 1,170 | 1,156 | 1,156 | 32,900 | 1,156 |
| 2006-03-22 | 1,148 | 1,177 | 1,145 | 1,171 | 43,400 | 1,171 |
| 2006-03-20 | 1,143 | 1,150 | 1,140 | 1,149 | 37,600 | 1,149 |
| 2006-03-17 | 1,130 | 1,147 | 1,116 | 1,146 | 20,800 | 1,146 |
| 2006-03-16 | 1,147 | 1,147 | 1,130 | 1,131 | 17,000 | 1,131 |
| 2006-03-15 | 1,130 | 1,149 | 1,130 | 1,141 | 21,100 | 1,141 |
| 2006-03-14 | 1,130 | 1,136 | 1,130 | 1,136 | 24,800 | 1,136 |
| 2006-03-13 | 1,113 | 1,142 | 1,113 | 1,139 | 19,200 | 1,139 |
| 2006-03-10 | 1,126 | 1,140 | 1,125 | 1,127 | 68,800 | 1,127 |
| 2006-03-09 | 1,100 | 1,126 | 1,100 | 1,126 | 33,100 | 1,126 |
| 2006-03-08 | 1,119 | 1,119 | 1,100 | 1,100 | 44,300 | 1,100 |
| 2006-03-07 | 1,132 | 1,140 | 1,119 | 1,119 | 17,600 | 1,119 |
| 2006-03-06 | 1,122 | 1,134 | 1,105 | 1,132 | 34,800 | 1,132 |
| 2006-03-03 | 1,107 | 1,134 | 1,097 | 1,122 | 50,000 | 1,122 |
| 2006-03-02 | 1,082 | 1,138 | 1,081 | 1,127 | 81,300 | 1,127 |
| 2006-03-01 | 1,103 | 1,117 | 1,081 | 1,102 | 39,900 | 1,102 |
| 2006-02-28 | 1,140 | 1,140 | 1,111 | 1,121 | 76,800 | 1,121 |
| 2006-02-27 | 1,154 | 1,155 | 1,118 | 1,140 | 117,200 | 1,140 |
| 2006-02-24 | 1,130 | 1,159 | 1,090 | 1,157 | 87,100 | 1,157 |
| 2006-02-23 | 1,070 | 1,134 | 1,066 | 1,130 | 65,200 | 1,130 |
| 2006-02-22 | 1,030 | 1,098 | 1,028 | 1,087 | 142,800 | 1,087 |
| 2006-02-21 | 1,000 | 1,058 | 980 | 1,032 | 150,300 | 1,032 |
| 2006-02-20 | 1,008 | 1,031 | 1,008 | 1,010 | 85,600 | 1,010 |
| 2006-02-17 | 1,099 | 1,099 | 1,005 | 1,008 | 83,400 | 1,008 |
| 2006-02-16 | 1,125 | 1,125 | 1,072 | 1,086 | 53,100 | 1,086 |
| 2006-02-15 | 1,107 | 1,120 | 1,090 | 1,108 | 117,200 | 1,108 |
| 2006-02-14 | 1,085 | 1,109 | 1,054 | 1,107 | 179,000 | 1,107 |
| 2006-02-13 | 1,110 | 1,147 | 1,096 | 1,098 | 215,000 | 1,098 |
| 2006-02-10 | 1,078 | 1,102 | 1,078 | 1,092 | 249,500 | 1,092 |
| 2006-02-09 | 1,084 | 1,095 | 1,075 | 1,078 | 122,000 | 1,078 |
| 2006-02-08 | 1,068 | 1,090 | 1,065 | 1,065 | 76,600 | 1,065 |
| 2006-02-07 | 1,068 | 1,081 | 1,062 | 1,068 | 81,500 | 1,068 |
| 2006-02-06 | 1,084 | 1,090 | 1,056 | 1,067 | 121,300 | 1,067 |
| 2006-02-03 | 1,100 | 1,103 | 1,076 | 1,082 | 93,500 | 1,082 |
| 2006-02-02 | 1,085 | 1,096 | 1,077 | 1,094 | 117,700 | 1,094 |
| 2006-02-01 | 1,080 | 1,088 | 1,076 | 1,081 | 78,500 | 1,081 |
| 2006-01-31 | 1,104 | 1,110 | 1,084 | 1,084 | 66,200 | 1,084 |
| 2006-01-30 | 1,131 | 1,135 | 1,102 | 1,107 | 69,700 | 1,107 |
| 2006-01-27 | 1,116 | 1,128 | 1,106 | 1,128 | 52,000 | 1,128 |
| 2006-01-26 | 1,095 | 1,113 | 1,082 | 1,107 | 65,200 | 1,107 |
| 2006-01-25 | 1,115 | 1,115 | 1,081 | 1,097 | 75,900 | 1,097 |
| 2006-01-24 | 1,082 | 1,111 | 1,082 | 1,106 | 43,600 | 1,106 |
| 2006-01-23 | 1,101 | 1,127 | 1,097 | 1,098 | 40,200 | 1,098 |
| 2006-01-20 | 1,149 | 1,159 | 1,110 | 1,112 | 60,000 | 1,112 |
| 2006-01-19 | 1,100 | 1,155 | 1,099 | 1,155 | 66,800 | 1,155 |
| 2006-01-18 | 1,164 | 1,164 | 1,100 | 1,140 | 81,300 | 1,140 |
| 2006-01-17 | 1,183 | 1,196 | 1,151 | 1,161 | 80,800 | 1,161 |
| 2006-01-16 | 1,191 | 1,204 | 1,183 | 1,196 | 82,700 | 1,196 |
| 2006-01-13 | 1,206 | 1,206 | 1,169 | 1,192 | 113,000 | 1,192 |
| 2006-01-12 | 1,200 | 1,229 | 1,185 | 1,206 | 161,600 | 1,206 |
| 2006-01-11 | 1,171 | 1,175 | 1,151 | 1,165 | 77,100 | 1,165 |
| 2006-01-10 | 1,180 | 1,189 | 1,171 | 1,177 | 73,800 | 1,177 |
| 2006-01-06 | 1,170 | 1,180 | 1,167 | 1,171 | 38,000 | 1,171 |
| 2006-01-05 | 1,161 | 1,180 | 1,148 | 1,176 | 38,400 | 1,176 |
| 2006-01-04 | 1,120 | 1,179 | 1,120 | 1,159 | 38,000 | 1,159 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
