7962 (株)キングジム 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 | 1,051 | 1,070 | 1,050 | 1,070 | 3,500 | 1,070 |
| 2006-12-28 | 1,064 | 1,064 | 1,052 | 1,056 | 4,700 | 1,056 |
| 2006-12-27 | 1,059 | 1,068 | 1,054 | 1,060 | 8,400 | 1,060 |
| 2006-12-26 | 1,054 | 1,063 | 1,051 | 1,059 | 3,400 | 1,059 |
| 2006-12-25 | 1,053 | 1,063 | 1,050 | 1,051 | 11,500 | 1,051 |
| 2006-12-22 | 1,068 | 1,068 | 1,060 | 1,060 | 7,300 | 1,060 |
| 2006-12-21 | 1,070 | 1,070 | 1,063 | 1,068 | 13,300 | 1,068 |
| 2006-12-20 | 1,069 | 1,069 | 1,058 | 1,068 | 12,500 | 1,068 |
| 2006-12-19 | 1,062 | 1,071 | 1,054 | 1,054 | 10,700 | 1,054 |
| 2006-12-18 | 1,063 | 1,066 | 1,060 | 1,062 | 6,200 | 1,062 |
| 2006-12-15 | 1,058 | 1,067 | 1,052 | 1,052 | 4,200 | 1,052 |
| 2006-12-14 | 1,070 | 1,080 | 1,062 | 1,070 | 19,500 | 1,070 |
| 2006-12-13 | 1,070 | 1,070 | 1,053 | 1,067 | 8,600 | 1,067 |
| 2006-12-12 | 1,069 | 1,069 | 1,051 | 1,069 | 5,600 | 1,069 |
| 2006-12-11 | 1,050 | 1,068 | 1,050 | 1,067 | 5,300 | 1,067 |
| 2006-12-08 | 1,050 | 1,069 | 1,050 | 1,057 | 24,000 | 1,057 |
| 2006-12-07 | 1,068 | 1,076 | 1,062 | 1,069 | 10,700 | 1,069 |
| 2006-12-06 | 1,065 | 1,067 | 1,051 | 1,063 | 10,400 | 1,063 |
| 2006-12-05 | 1,068 | 1,068 | 1,045 | 1,051 | 6,500 | 1,051 |
| 2006-12-04 | 1,050 | 1,060 | 1,030 | 1,059 | 4,600 | 1,059 |
| 2006-12-01 | 1,060 | 1,065 | 1,053 | 1,064 | 7,300 | 1,064 |
| 2006-11-30 | 1,060 | 1,075 | 1,030 | 1,075 | 12,700 | 1,075 |
| 2006-11-29 | 1,026 | 1,073 | 1,026 | 1,046 | 11,400 | 1,046 |
| 2006-11-28 | 1,031 | 1,035 | 1,022 | 1,029 | 7,700 | 1,029 |
| 2006-11-27 | 1,028 | 1,033 | 1,021 | 1,033 | 7,300 | 1,033 |
| 2006-11-24 | 1,016 | 1,028 | 1,004 | 1,028 | 14,700 | 1,028 |
| 2006-11-22 | 1,000 | 1,019 | 1,000 | 1,014 | 7,100 | 1,014 |
| 2006-11-21 | 1,020 | 1,021 | 1,002 | 1,002 | 6,800 | 1,002 |
| 2006-11-20 | 1,059 | 1,080 | 1,012 | 1,041 | 14,100 | 1,041 |
| 2006-11-17 | 1,070 | 1,100 | 1,068 | 1,099 | 16,000 | 1,099 |
| 2006-11-16 | 1,050 | 1,091 | 1,049 | 1,091 | 15,500 | 1,091 |
| 2006-11-15 | 1,053 | 1,083 | 1,030 | 1,030 | 23,600 | 1,030 |
| 2006-11-14 | 995 | 1,045 | 995 | 1,040 | 14,200 | 1,040 |
| 2006-11-13 | 996 | 1,018 | 995 | 995 | 18,100 | 995 |
| 2006-11-10 | 1,005 | 1,005 | 984 | 995 | 15,100 | 995 |
| 2006-11-09 | 999 | 1,005 | 997 | 1,005 | 9,700 | 1,005 |
| 2006-11-08 | 1,003 | 1,016 | 1,002 | 1,002 | 11,200 | 1,002 |
| 2006-11-07 | 1,011 | 1,016 | 1,003 | 1,006 | 3,700 | 1,006 |
| 2006-11-06 | 1,000 | 1,010 | 998 | 1,006 | 16,500 | 1,006 |
| 2006-11-02 | 1,010 | 1,028 | 1,010 | 1,028 | 6,200 | 1,028 |
| 2006-11-01 | 1,012 | 1,022 | 1,006 | 1,022 | 8,700 | 1,022 |
| 2006-10-31 | 1,020 | 1,030 | 1,012 | 1,026 | 12,400 | 1,026 |
| 2006-10-30 | 1,046 | 1,046 | 1,020 | 1,020 | 10,700 | 1,020 |
| 2006-10-27 | 1,067 | 1,068 | 1,045 | 1,046 | 7,700 | 1,046 |
| 2006-10-26 | 1,050 | 1,070 | 1,050 | 1,067 | 3,500 | 1,067 |
| 2006-10-25 | 1,050 | 1,065 | 1,030 | 1,049 | 13,100 | 1,049 |
| 2006-10-24 | 1,047 | 1,049 | 1,030 | 1,043 | 9,000 | 1,043 |
| 2006-10-23 | 1,029 | 1,047 | 1,029 | 1,034 | 3,100 | 1,034 |
| 2006-10-20 | 1,056 | 1,056 | 1,026 | 1,033 | 3,600 | 1,033 |
| 2006-10-19 | 1,075 | 1,075 | 1,037 | 1,057 | 10,400 | 1,057 |
| 2006-10-18 | 1,040 | 1,050 | 1,016 | 1,029 | 11,900 | 1,029 |
| 2006-10-17 | 1,085 | 1,090 | 1,065 | 1,079 | 17,900 | 1,079 |
| 2006-10-16 | 1,100 | 1,100 | 1,050 | 1,070 | 29,200 | 1,070 |
| 2006-10-13 | 1,000 | 1,039 | 1,000 | 1,039 | 9,800 | 1,039 |
| 2006-10-12 | 1,000 | 1,010 | 1,000 | 1,009 | 5,900 | 1,009 |
| 2006-10-11 | 1,004 | 1,006 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2006-10-10 | 1,016 | 1,025 | 1,002 | 1,024 | 5,900 | 1,024 |
| 2006-10-06 | 1,030 | 1,048 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2006-10-05 | 1,025 | 1,049 | 1,020 | 1,049 | 8,300 | 1,049 |
| 2006-10-04 | 1,050 | 1,050 | 1,024 | 1,024 | 7,400 | 1,024 |
| 2006-10-03 | 1,044 | 1,050 | 1,021 | 1,050 | 9,600 | 1,050 |
| 2006-10-02 | 1,000 | 1,030 | 999 | 1,026 | 26,000 | 1,026 |
| 2006-09-29 | 990 | 1,000 | 977 | 993 | 30,900 | 993 |
| 2006-09-28 | 990 | 990 | 970 | 973 | 12,300 | 973 |
| 2006-09-27 | 983 | 994 | 973 | 990 | 16,000 | 990 |
| 2006-09-26 | 973 | 973 | 963 | 967 | 17,000 | 967 |
| 2006-09-25 | 966 | 977 | 950 | 963 | 5,100 | 963 |
| 2006-09-22 | 977 | 987 | 950 | 966 | 14,500 | 966 |
| 2006-09-21 | 981 | 995 | 976 | 985 | 6,400 | 985 |
| 2006-09-20 | 992 | 997 | 980 | 981 | 5,900 | 981 |
| 2006-09-19 | 993 | 999 | 989 | 993 | 7,600 | 993 |
| 2006-09-15 | 1,024 | 1,024 | 996 | 996 | 8,300 | 996 |
| 2006-09-14 | 1,001 | 1,004 | 990 | 1,004 | 15,600 | 1,004 |
| 2006-09-13 | 1,024 | 1,024 | 994 | 994 | 7,500 | 994 |
| 2006-09-12 | 1,005 | 1,017 | 996 | 1,004 | 6,700 | 1,004 |
| 2006-09-11 | 1,036 | 1,036 | 1,011 | 1,012 | 4,400 | 1,012 |
| 2006-09-08 | 1,030 | 1,045 | 1,030 | 1,042 | 23,200 | 1,042 |
| 2006-09-07 | 1,044 | 1,060 | 1,030 | 1,030 | 8,400 | 1,030 |
| 2006-09-06 | 1,035 | 1,063 | 1,035 | 1,063 | 5,200 | 1,063 |
| 2006-09-05 | 1,065 | 1,065 | 1,040 | 1,040 | 10,200 | 1,040 |
| 2006-09-04 | 1,062 | 1,080 | 1,055 | 1,055 | 14,400 | 1,055 |
| 2006-09-01 | 1,030 | 1,060 | 1,030 | 1,052 | 15,000 | 1,052 |
| 2006-08-31 | 1,008 | 1,034 | 1,008 | 1,033 | 8,800 | 1,033 |
| 2006-08-30 | 1,025 | 1,027 | 1,005 | 1,025 | 9,700 | 1,025 |
| 2006-08-29 | 1,004 | 1,029 | 1,004 | 1,025 | 13,200 | 1,025 |
| 2006-08-28 | 1,019 | 1,021 | 995 | 997 | 9,200 | 997 |
| 2006-08-25 | 999 | 1,021 | 998 | 1,001 | 13,000 | 1,001 |
| 2006-08-24 | 1,023 | 1,025 | 965 | 992 | 27,000 | 992 |
| 2006-08-23 | 1,040 | 1,040 | 1,022 | 1,038 | 10,400 | 1,038 |
| 2006-08-22 | 1,044 | 1,044 | 1,022 | 1,044 | 10,100 | 1,044 |
| 2006-08-21 | 1,053 | 1,054 | 1,022 | 1,025 | 13,400 | 1,025 |
| 2006-08-18 | 1,035 | 1,035 | 1,021 | 1,033 | 2,900 | 1,033 |
| 2006-08-17 | 1,030 | 1,039 | 1,020 | 1,020 | 10,800 | 1,020 |
| 2006-08-16 | 1,023 | 1,028 | 1,015 | 1,028 | 8,400 | 1,028 |
| 2006-08-15 | 1,030 | 1,030 | 1,005 | 1,019 | 5,200 | 1,019 |
| 2006-08-14 | 1,018 | 1,030 | 1,015 | 1,030 | 5,100 | 1,030 |
| 2006-08-11 | 1,007 | 1,022 | 1,002 | 1,005 | 9,800 | 1,005 |
| 2006-08-10 | 1,030 | 1,033 | 1,006 | 1,006 | 11,400 | 1,006 |
| 2006-08-09 | 1,000 | 1,020 | 990 | 1,020 | 11,000 | 1,020 |
| 2006-08-08 | 980 | 1,008 | 979 | 1,005 | 10,000 | 1,005 |
| 2006-08-07 | 1,012 | 1,020 | 990 | 990 | 11,500 | 990 |
| 2006-08-04 | 1,020 | 1,026 | 1,001 | 1,023 | 5,800 | 1,023 |
| 2006-08-03 | 1,041 | 1,047 | 1,000 | 1,007 | 8,900 | 1,007 |
| 2006-08-02 | 1,041 | 1,048 | 1,030 | 1,042 | 7,200 | 1,042 |
| 2006-08-01 | 1,055 | 1,074 | 1,048 | 1,049 | 9,000 | 1,049 |
| 2006-07-31 | 1,062 | 1,081 | 1,047 | 1,056 | 10,800 | 1,056 |
| 2006-07-28 | 1,110 | 1,110 | 1,030 | 1,055 | 16,900 | 1,055 |
| 2006-07-27 | 1,115 | 1,115 | 1,082 | 1,115 | 8,200 | 1,115 |
| 2006-07-26 | 1,138 | 1,138 | 1,101 | 1,115 | 6,400 | 1,115 |
| 2006-07-25 | 1,137 | 1,144 | 1,116 | 1,134 | 4,300 | 1,134 |
| 2006-07-24 | 1,160 | 1,160 | 1,121 | 1,137 | 1,600 | 1,137 |
| 2006-07-21 | 1,170 | 1,170 | 1,127 | 1,159 | 3,900 | 1,159 |
| 2006-07-20 | 1,150 | 1,150 | 1,110 | 1,150 | 4,400 | 1,150 |
| 2006-07-19 | 1,141 | 1,155 | 1,110 | 1,146 | 6,800 | 1,146 |
| 2006-07-18 | 1,196 | 1,196 | 1,140 | 1,158 | 10,300 | 1,158 |
| 2006-07-14 | 1,173 | 1,173 | 1,144 | 1,145 | 3,500 | 1,145 |
| 2006-07-13 | 1,140 | 1,161 | 1,140 | 1,150 | 2,500 | 1,150 |
| 2006-07-12 | 1,138 | 1,190 | 1,118 | 1,177 | 11,300 | 1,177 |
| 2006-07-11 | 1,149 | 1,178 | 1,149 | 1,159 | 4,300 | 1,159 |
| 2006-07-10 | 1,176 | 1,176 | 1,146 | 1,169 | 6,600 | 1,169 |
| 2006-07-07 | 1,189 | 1,189 | 1,155 | 1,176 | 4,000 | 1,176 |
| 2006-07-06 | 1,179 | 1,180 | 1,155 | 1,172 | 7,100 | 1,172 |
| 2006-07-05 | 1,199 | 1,199 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2006-07-04 | 1,195 | 1,200 | 1,185 | 1,199 | 7,000 | 1,199 |
| 2006-07-03 | 1,210 | 1,210 | 1,192 | 1,193 | 14,500 | 1,193 |
| 2006-06-30 | 1,224 | 1,224 | 1,180 | 1,192 | 36,800 | 1,192 |
| 2006-06-29 | 1,158 | 1,239 | 1,154 | 1,233 | 53,000 | 1,233 |
| 2006-06-28 | 1,140 | 1,155 | 1,125 | 1,125 | 11,900 | 1,125 |
| 2006-06-27 | 1,138 | 1,154 | 1,122 | 1,140 | 14,100 | 1,140 |
| 2006-06-26 | 1,139 | 1,150 | 1,136 | 1,140 | 13,100 | 1,140 |
| 2006-06-23 | 1,131 | 1,135 | 1,118 | 1,135 | 9,700 | 1,135 |
| 2006-06-22 | 1,110 | 1,150 | 1,110 | 1,150 | 8,700 | 1,150 |
| 2006-06-21 | 1,124 | 1,124 | 1,100 | 1,101 | 9,300 | 1,101 |
| 2006-06-20 | 1,130 | 1,135 | 1,122 | 1,135 | 10,500 | 1,135 |
| 2006-06-19 | 1,140 | 1,140 | 1,125 | 1,135 | 7,700 | 1,135 |
| 2006-06-16 | 1,137 | 1,150 | 1,122 | 1,134 | 22,300 | 1,134 |
| 2006-06-15 | 1,135 | 1,150 | 1,120 | 1,150 | 24,300 | 1,150 |
| 2006-06-14 | 1,170 | 1,177 | 1,146 | 1,175 | 23,900 | 1,175 |
| 2006-06-13 | 1,176 | 1,176 | 1,136 | 1,140 | 12,000 | 1,140 |
| 2006-06-12 | 1,135 | 1,180 | 1,135 | 1,175 | 10,000 | 1,175 |
| 2006-06-09 | 1,120 | 1,139 | 1,100 | 1,125 | 26,100 | 1,125 |
| 2006-06-08 | 1,170 | 1,170 | 1,133 | 1,135 | 13,700 | 1,135 |
| 2006-06-07 | 1,211 | 1,218 | 1,181 | 1,181 | 22,900 | 1,181 |
| 2006-06-06 | 1,220 | 1,220 | 1,210 | 1,217 | 7,800 | 1,217 |
| 2006-06-05 | 1,210 | 1,217 | 1,208 | 1,210 | 3,800 | 1,210 |
| 2006-06-02 | 1,208 | 1,210 | 1,185 | 1,210 | 11,900 | 1,210 |
| 2006-06-01 | 1,228 | 1,228 | 1,199 | 1,200 | 16,600 | 1,200 |
| 2006-05-31 | 1,218 | 1,231 | 1,200 | 1,208 | 22,900 | 1,208 |
| 2006-05-30 | 1,248 | 1,249 | 1,230 | 1,230 | 8,800 | 1,230 |
| 2006-05-29 | 1,270 | 1,270 | 1,228 | 1,250 | 11,000 | 1,250 |
| 2006-05-26 | 1,238 | 1,240 | 1,230 | 1,240 | 10,800 | 1,240 |
| 2006-05-25 | 1,209 | 1,234 | 1,202 | 1,218 | 10,200 | 1,218 |
| 2006-05-24 | 1,245 | 1,245 | 1,200 | 1,201 | 18,900 | 1,201 |
| 2006-05-23 | 1,245 | 1,266 | 1,234 | 1,245 | 5,000 | 1,245 |
| 2006-05-22 | 1,270 | 1,270 | 1,245 | 1,250 | 9,800 | 1,250 |
| 2006-05-19 | 1,250 | 1,273 | 1,231 | 1,255 | 11,000 | 1,255 |
| 2006-05-18 | 1,260 | 1,280 | 1,250 | 1,263 | 6,500 | 1,263 |
| 2006-05-17 | 1,256 | 1,280 | 1,244 | 1,280 | 11,100 | 1,280 |
| 2006-05-16 | 1,267 | 1,275 | 1,240 | 1,251 | 14,400 | 1,251 |
| 2006-05-15 | 1,295 | 1,295 | 1,261 | 1,282 | 10,000 | 1,282 |
| 2006-05-12 | 1,270 | 1,291 | 1,260 | 1,275 | 12,000 | 1,275 |
| 2006-05-11 | 1,285 | 1,295 | 1,273 | 1,275 | 6,200 | 1,275 |
| 2006-05-10 | 1,290 | 1,301 | 1,286 | 1,286 | 25,700 | 1,286 |
| 2006-05-09 | 1,290 | 1,299 | 1,272 | 1,281 | 13,800 | 1,281 |
| 2006-05-08 | 1,319 | 1,339 | 1,251 | 1,270 | 31,600 | 1,270 |
| 2006-05-02 | 1,300 | 1,319 | 1,279 | 1,319 | 37,200 | 1,319 |
| 2006-05-01 | 1,303 | 1,303 | 1,250 | 1,276 | 17,500 | 1,276 |
| 2006-04-28 | 1,273 | 1,301 | 1,250 | 1,301 | 17,900 | 1,301 |
| 2006-04-27 | 1,277 | 1,284 | 1,273 | 1,278 | 7,400 | 1,278 |
| 2006-04-26 | 1,285 | 1,285 | 1,251 | 1,273 | 27,400 | 1,273 |
| 2006-04-25 | 1,253 | 1,286 | 1,253 | 1,265 | 7,900 | 1,265 |
| 2006-04-24 | 1,300 | 1,300 | 1,250 | 1,250 | 30,600 | 1,250 |
| 2006-04-21 | 1,310 | 1,320 | 1,300 | 1,318 | 14,400 | 1,318 |
| 2006-04-20 | 1,287 | 1,311 | 1,287 | 1,303 | 26,500 | 1,303 |
| 2006-04-19 | 1,316 | 1,316 | 1,290 | 1,290 | 18,900 | 1,290 |
| 2006-04-18 | 1,300 | 1,318 | 1,210 | 1,276 | 48,500 | 1,276 |
| 2006-04-17 | 1,365 | 1,365 | 1,306 | 1,310 | 17,600 | 1,310 |
| 2006-04-14 | 1,328 | 1,328 | 1,304 | 1,310 | 10,300 | 1,310 |
| 2006-04-13 | 1,321 | 1,329 | 1,303 | 1,308 | 24,200 | 1,308 |
| 2006-04-12 | 1,347 | 1,353 | 1,320 | 1,320 | 13,100 | 1,320 |
| 2006-04-11 | 1,370 | 1,370 | 1,345 | 1,345 | 11,200 | 1,345 |
| 2006-04-10 | 1,350 | 1,380 | 1,340 | 1,379 | 8,500 | 1,379 |
| 2006-04-07 | 1,327 | 1,350 | 1,321 | 1,350 | 14,500 | 1,350 |
| 2006-04-06 | 1,362 | 1,378 | 1,320 | 1,328 | 24,300 | 1,328 |
| 2006-04-05 | 1,395 | 1,395 | 1,355 | 1,355 | 21,500 | 1,355 |
| 2006-04-04 | 1,398 | 1,409 | 1,371 | 1,408 | 22,700 | 1,408 |
| 2006-04-03 | 1,401 | 1,434 | 1,382 | 1,415 | 24,100 | 1,415 |
| 2006-03-31 | 1,399 | 1,410 | 1,373 | 1,380 | 11,000 | 1,380 |
| 2006-03-30 | 1,389 | 1,401 | 1,350 | 1,400 | 25,000 | 1,400 |
| 2006-03-29 | 1,310 | 1,343 | 1,300 | 1,343 | 23,300 | 1,343 |
| 2006-03-28 | 1,290 | 1,315 | 1,284 | 1,310 | 26,100 | 1,310 |
| 2006-03-27 | 1,271 | 1,297 | 1,271 | 1,285 | 7,500 | 1,285 |
| 2006-03-24 | 1,270 | 1,280 | 1,260 | 1,270 | 29,200 | 1,270 |
| 2006-03-23 | 1,250 | 1,270 | 1,248 | 1,270 | 11,200 | 1,270 |
| 2006-03-22 | 1,250 | 1,250 | 1,241 | 1,248 | 9,700 | 1,248 |
| 2006-03-20 | 1,250 | 1,254 | 1,232 | 1,243 | 8,000 | 1,243 |
| 2006-03-17 | 1,220 | 1,254 | 1,220 | 1,241 | 9,700 | 1,241 |
| 2006-03-16 | 1,300 | 1,300 | 1,221 | 1,237 | 24,700 | 1,237 |
| 2006-03-15 | 1,300 | 1,300 | 1,267 | 1,267 | 10,100 | 1,267 |
| 2006-03-14 | 1,279 | 1,280 | 1,260 | 1,265 | 7,200 | 1,265 |
| 2006-03-13 | 1,280 | 1,280 | 1,253 | 1,266 | 5,400 | 1,266 |
| 2006-03-10 | 1,251 | 1,270 | 1,220 | 1,234 | 51,500 | 1,234 |
| 2006-03-09 | 1,240 | 1,260 | 1,236 | 1,250 | 24,100 | 1,250 |
| 2006-03-08 | 1,230 | 1,268 | 1,230 | 1,240 | 8,600 | 1,240 |
| 2006-03-07 | 1,245 | 1,260 | 1,243 | 1,243 | 8,200 | 1,243 |
| 2006-03-06 | 1,280 | 1,283 | 1,230 | 1,263 | 9,500 | 1,263 |
| 2006-03-03 | 1,316 | 1,320 | 1,260 | 1,260 | 18,500 | 1,260 |
| 2006-03-02 | 1,395 | 1,395 | 1,316 | 1,316 | 14,400 | 1,316 |
| 2006-03-01 | 1,389 | 1,395 | 1,318 | 1,395 | 9,900 | 1,395 |
| 2006-02-28 | 1,378 | 1,400 | 1,360 | 1,400 | 39,400 | 1,400 |
| 2006-02-27 | 1,353 | 1,400 | 1,270 | 1,397 | 73,400 | 1,397 |
| 2006-02-24 | 1,300 | 1,348 | 1,300 | 1,313 | 15,800 | 1,313 |
| 2006-02-23 | 1,233 | 1,299 | 1,233 | 1,284 | 28,200 | 1,284 |
| 2006-02-22 | 1,300 | 1,300 | 1,235 | 1,250 | 20,200 | 1,250 |
| 2006-02-21 | 1,200 | 1,250 | 1,190 | 1,250 | 33,200 | 1,250 |
| 2006-02-20 | 1,201 | 1,234 | 1,199 | 1,200 | 31,000 | 1,200 |
| 2006-02-17 | 1,320 | 1,326 | 1,220 | 1,250 | 31,900 | 1,250 |
| 2006-02-16 | 1,371 | 1,378 | 1,301 | 1,301 | 23,100 | 1,301 |
| 2006-02-15 | 1,401 | 1,420 | 1,390 | 1,399 | 10,500 | 1,399 |
| 2006-02-14 | 1,420 | 1,433 | 1,369 | 1,400 | 21,800 | 1,400 |
| 2006-02-13 | 1,449 | 1,466 | 1,421 | 1,421 | 22,200 | 1,421 |
| 2006-02-10 | 1,491 | 1,502 | 1,464 | 1,491 | 32,400 | 1,491 |
| 2006-02-09 | 1,491 | 1,510 | 1,489 | 1,510 | 14,300 | 1,510 |
| 2006-02-08 | 1,515 | 1,515 | 1,486 | 1,489 | 19,000 | 1,489 |
| 2006-02-07 | 1,484 | 1,517 | 1,482 | 1,495 | 34,600 | 1,495 |
| 2006-02-06 | 1,508 | 1,508 | 1,472 | 1,507 | 13,800 | 1,507 |
| 2006-02-03 | 1,500 | 1,510 | 1,470 | 1,509 | 21,700 | 1,509 |
| 2006-02-02 | 1,495 | 1,495 | 1,468 | 1,489 | 15,800 | 1,489 |
| 2006-02-01 | 1,455 | 1,509 | 1,437 | 1,493 | 13,900 | 1,493 |
| 2006-01-31 | 1,512 | 1,520 | 1,489 | 1,490 | 31,800 | 1,490 |
| 2006-01-30 | 1,549 | 1,569 | 1,537 | 1,542 | 65,200 | 1,542 |
| 2006-01-27 | 1,528 | 1,540 | 1,506 | 1,539 | 22,700 | 1,539 |
| 2006-01-26 | 1,500 | 1,505 | 1,477 | 1,503 | 28,800 | 1,503 |
| 2006-01-25 | 1,458 | 1,464 | 1,420 | 1,441 | 9,400 | 1,441 |
| 2006-01-24 | 1,399 | 1,459 | 1,386 | 1,458 | 14,800 | 1,458 |
| 2006-01-23 | 1,442 | 1,442 | 1,380 | 1,432 | 13,400 | 1,432 |
| 2006-01-20 | 1,464 | 1,464 | 1,400 | 1,448 | 14,500 | 1,448 |
| 2006-01-19 | 1,305 | 1,473 | 1,300 | 1,465 | 25,800 | 1,465 |
| 2006-01-18 | 1,520 | 1,520 | 1,365 | 1,365 | 47,600 | 1,365 |
| 2006-01-17 | 1,530 | 1,536 | 1,520 | 1,520 | 18,500 | 1,520 |
| 2006-01-16 | 1,539 | 1,540 | 1,516 | 1,536 | 40,600 | 1,536 |
| 2006-01-13 | 1,491 | 1,550 | 1,491 | 1,538 | 47,900 | 1,538 |
| 2006-01-12 | 1,470 | 1,508 | 1,470 | 1,508 | 56,600 | 1,508 |
| 2006-01-11 | 1,500 | 1,500 | 1,460 | 1,484 | 17,000 | 1,484 |
| 2006-01-10 | 1,492 | 1,518 | 1,483 | 1,483 | 62,400 | 1,483 |
| 2006-01-06 | 1,456 | 1,520 | 1,450 | 1,472 | 99,100 | 1,472 |
| 2006-01-05 | 1,461 | 1,549 | 1,460 | 1,520 | 91,600 | 1,520 |
| 2006-01-04 | 1,447 | 1,513 | 1,434 | 1,462 | 68,600 | 1,462 |
分割・併合履歴 ： [2004-06-15]1株→2株 [1997-06-17]1株→1.1株 [1996-06-17]1株→1.1株 [1995-06-15]1株→1.1株 [1994-06-15]1株→1.1株 [1993-06-15]1株→1.1株 [1992-06-16]1株→1.1株 [1991-06-17]1株→1.1株 [1990-06-15]1株→1.1株 [1989-06-15]1株→1.1株 [1987-06-16]1株→1.1株
