7972 (株)イトーキ 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 | 1,270 | 1,272 | 1,251 | 1,252 | 82,400 | 1,252 |
| 2006-12-28 | 1,272 | 1,287 | 1,267 | 1,270 | 162,300 | 1,270 |
| 2006-12-27 | 1,280 | 1,294 | 1,261 | 1,268 | 153,500 | 1,268 |
| 2006-12-26 | 1,280 | 1,280 | 1,262 | 1,272 | 210,100 | 1,272 |
| 2006-12-25 | 1,300 | 1,300 | 1,267 | 1,290 | 188,600 | 1,290 |
| 2006-12-22 | 1,326 | 1,330 | 1,305 | 1,310 | 134,300 | 1,310 |
| 2006-12-21 | 1,344 | 1,344 | 1,321 | 1,323 | 201,400 | 1,323 |
| 2006-12-20 | 1,345 | 1,347 | 1,334 | 1,337 | 131,100 | 1,337 |
| 2006-12-19 | 1,330 | 1,362 | 1,325 | 1,327 | 364,000 | 1,327 |
| 2006-12-18 | 1,360 | 1,364 | 1,318 | 1,330 | 373,800 | 1,330 |
| 2006-12-15 | 1,388 | 1,395 | 1,363 | 1,364 | 203,200 | 1,364 |
| 2006-12-14 | 1,389 | 1,390 | 1,376 | 1,387 | 86,000 | 1,387 |
| 2006-12-13 | 1,388 | 1,394 | 1,375 | 1,391 | 159,400 | 1,391 |
| 2006-12-12 | 1,412 | 1,415 | 1,386 | 1,395 | 215,200 | 1,395 |
| 2006-12-11 | 1,395 | 1,405 | 1,391 | 1,402 | 149,900 | 1,402 |
| 2006-12-08 | 1,400 | 1,409 | 1,385 | 1,390 | 184,500 | 1,390 |
| 2006-12-07 | 1,400 | 1,419 | 1,395 | 1,409 | 160,600 | 1,409 |
| 2006-12-06 | 1,426 | 1,453 | 1,396 | 1,396 | 271,800 | 1,396 |
| 2006-12-05 | 1,466 | 1,470 | 1,433 | 1,436 | 160,000 | 1,436 |
| 2006-12-04 | 1,451 | 1,474 | 1,436 | 1,451 | 200,100 | 1,451 |
| 2006-12-01 | 1,475 | 1,494 | 1,462 | 1,478 | 146,300 | 1,478 |
| 2006-11-30 | 1,543 | 1,558 | 1,493 | 1,494 | 383,000 | 1,494 |
| 2006-11-29 | 1,529 | 1,543 | 1,492 | 1,542 | 193,000 | 1,542 |
| 2006-11-28 | 1,464 | 1,516 | 1,455 | 1,509 | 232,000 | 1,509 |
| 2006-11-27 | 1,415 | 1,465 | 1,410 | 1,464 | 210,000 | 1,464 |
| 2006-11-24 | 1,391 | 1,407 | 1,378 | 1,405 | 179,000 | 1,405 |
| 2006-11-22 | 1,369 | 1,382 | 1,352 | 1,371 | 182,000 | 1,371 |
| 2006-11-21 | 1,381 | 1,444 | 1,370 | 1,380 | 160,000 | 1,380 |
| 2006-11-20 | 1,472 | 1,475 | 1,410 | 1,416 | 211,000 | 1,416 |
| 2006-11-17 | 1,513 | 1,517 | 1,466 | 1,484 | 278,000 | 1,484 |
| 2006-11-16 | 1,560 | 1,560 | 1,512 | 1,512 | 120,000 | 1,512 |
| 2006-11-15 | 1,559 | 1,559 | 1,541 | 1,558 | 114,000 | 1,558 |
| 2006-11-14 | 1,549 | 1,564 | 1,542 | 1,551 | 195,000 | 1,551 |
| 2006-11-13 | 1,561 | 1,561 | 1,503 | 1,530 | 115,000 | 1,530 |
| 2006-11-10 | 1,545 | 1,560 | 1,540 | 1,556 | 162,000 | 1,556 |
| 2006-11-09 | 1,525 | 1,540 | 1,525 | 1,540 | 94,000 | 1,540 |
| 2006-11-08 | 1,542 | 1,547 | 1,525 | 1,537 | 248,000 | 1,537 |
| 2006-11-07 | 1,510 | 1,570 | 1,499 | 1,555 | 202,000 | 1,555 |
| 2006-11-06 | 1,487 | 1,516 | 1,487 | 1,510 | 100,000 | 1,510 |
| 2006-11-02 | 1,476 | 1,487 | 1,464 | 1,475 | 75,000 | 1,475 |
| 2006-11-01 | 1,479 | 1,480 | 1,458 | 1,468 | 132,000 | 1,468 |
| 2006-10-31 | 1,493 | 1,495 | 1,467 | 1,492 | 106,000 | 1,492 |
| 2006-10-30 | 1,520 | 1,520 | 1,483 | 1,493 | 118,000 | 1,493 |
| 2006-10-27 | 1,532 | 1,532 | 1,505 | 1,521 | 193,000 | 1,521 |
| 2006-10-26 | 1,543 | 1,543 | 1,508 | 1,531 | 133,000 | 1,531 |
| 2006-10-25 | 1,524 | 1,544 | 1,505 | 1,518 | 197,000 | 1,518 |
| 2006-10-24 | 1,525 | 1,525 | 1,501 | 1,517 | 334,000 | 1,517 |
| 2006-10-23 | 1,444 | 1,538 | 1,439 | 1,536 | 257,000 | 1,536 |
| 2006-10-20 | 1,451 | 1,459 | 1,433 | 1,444 | 104,000 | 1,444 |
| 2006-10-19 | 1,420 | 1,445 | 1,418 | 1,442 | 175,000 | 1,442 |
| 2006-10-18 | 1,398 | 1,407 | 1,385 | 1,402 | 92,000 | 1,402 |
| 2006-10-17 | 1,389 | 1,398 | 1,380 | 1,393 | 201,000 | 1,393 |
| 2006-10-16 | 1,394 | 1,410 | 1,382 | 1,388 | 205,000 | 1,388 |
| 2006-10-13 | 1,423 | 1,439 | 1,365 | 1,374 | 338,000 | 1,374 |
| 2006-10-12 | 1,424 | 1,432 | 1,400 | 1,432 | 193,000 | 1,432 |
| 2006-10-11 | 1,442 | 1,466 | 1,430 | 1,436 | 153,000 | 1,436 |
| 2006-10-10 | 1,456 | 1,475 | 1,440 | 1,442 | 153,000 | 1,442 |
| 2006-10-06 | 1,509 | 1,509 | 1,459 | 1,472 | 163,000 | 1,472 |
| 2006-10-05 | 1,509 | 1,509 | 1,489 | 1,504 | 84,000 | 1,504 |
| 2006-10-04 | 1,510 | 1,528 | 1,482 | 1,484 | 163,000 | 1,484 |
| 2006-10-03 | 1,510 | 1,514 | 1,499 | 1,504 | 123,000 | 1,504 |
| 2006-10-02 | 1,494 | 1,537 | 1,494 | 1,527 | 190,000 | 1,527 |
| 2006-09-29 | 1,495 | 1,509 | 1,484 | 1,493 | 166,000 | 1,493 |
| 2006-09-28 | 1,510 | 1,525 | 1,501 | 1,505 | 255,000 | 1,505 |
| 2006-09-27 | 1,500 | 1,532 | 1,500 | 1,526 | 268,000 | 1,526 |
| 2006-09-26 | 1,506 | 1,509 | 1,481 | 1,492 | 167,000 | 1,492 |
| 2006-09-25 | 1,511 | 1,525 | 1,501 | 1,510 | 322,000 | 1,510 |
| 2006-09-22 | 1,492 | 1,553 | 1,480 | 1,545 | 532,000 | 1,545 |
| 2006-09-21 | 1,504 | 1,571 | 1,486 | 1,516 | 1,063,000 | 1,516 |
| 2006-09-20 | 1,380 | 1,509 | 1,380 | 1,484 | 821,000 | 1,484 |
| 2006-09-19 | 1,372 | 1,393 | 1,354 | 1,379 | 249,000 | 1,379 |
| 2006-09-15 | 1,337 | 1,367 | 1,320 | 1,359 | 251,000 | 1,359 |
| 2006-09-14 | 1,302 | 1,365 | 1,300 | 1,357 | 201,000 | 1,357 |
| 2006-09-13 | 1,327 | 1,329 | 1,280 | 1,289 | 148,000 | 1,289 |
| 2006-09-12 | 1,327 | 1,335 | 1,322 | 1,323 | 88,000 | 1,323 |
| 2006-09-11 | 1,369 | 1,370 | 1,330 | 1,347 | 182,000 | 1,347 |
| 2006-09-08 | 1,361 | 1,399 | 1,361 | 1,370 | 273,000 | 1,370 |
| 2006-09-07 | 1,336 | 1,360 | 1,335 | 1,351 | 205,000 | 1,351 |
| 2006-09-06 | 1,348 | 1,358 | 1,340 | 1,340 | 180,000 | 1,340 |
| 2006-09-05 | 1,349 | 1,365 | 1,341 | 1,356 | 142,000 | 1,356 |
| 2006-09-04 | 1,360 | 1,380 | 1,346 | 1,349 | 304,000 | 1,349 |
| 2006-09-01 | 1,355 | 1,370 | 1,350 | 1,367 | 299,000 | 1,367 |
| 2006-08-31 | 1,365 | 1,400 | 1,360 | 1,378 | 453,000 | 1,378 |
| 2006-08-30 | 1,334 | 1,390 | 1,334 | 1,385 | 366,000 | 1,385 |
| 2006-08-29 | 1,341 | 1,341 | 1,311 | 1,332 | 347,000 | 1,332 |
| 2006-08-28 | 1,208 | 1,344 | 1,208 | 1,324 | 707,000 | 1,324 |
| 2006-08-25 | 1,180 | 1,220 | 1,176 | 1,213 | 159,000 | 1,213 |
| 2006-08-24 | 1,206 | 1,210 | 1,165 | 1,182 | 210,000 | 1,182 |
| 2006-08-23 | 1,230 | 1,236 | 1,200 | 1,215 | 235,000 | 1,215 |
| 2006-08-22 | 1,199 | 1,199 | 1,174 | 1,183 | 72,000 | 1,183 |
| 2006-08-21 | 1,190 | 1,192 | 1,168 | 1,181 | 101,000 | 1,181 |
| 2006-08-18 | 1,185 | 1,209 | 1,185 | 1,197 | 86,000 | 1,197 |
| 2006-08-17 | 1,200 | 1,213 | 1,182 | 1,182 | 88,000 | 1,182 |
| 2006-08-16 | 1,190 | 1,200 | 1,169 | 1,180 | 77,000 | 1,180 |
| 2006-08-15 | 1,166 | 1,175 | 1,139 | 1,172 | 53,000 | 1,172 |
| 2006-08-14 | 1,145 | 1,165 | 1,115 | 1,165 | 75,000 | 1,165 |
| 2006-08-11 | 1,142 | 1,152 | 1,136 | 1,136 | 109,000 | 1,136 |
| 2006-08-10 | 1,178 | 1,186 | 1,146 | 1,161 | 134,000 | 1,161 |
| 2006-08-09 | 1,170 | 1,170 | 1,145 | 1,168 | 60,000 | 1,168 |
| 2006-08-08 | 1,121 | 1,169 | 1,121 | 1,169 | 42,000 | 1,169 |
| 2006-08-07 | 1,172 | 1,180 | 1,121 | 1,121 | 48,000 | 1,121 |
| 2006-08-04 | 1,183 | 1,183 | 1,165 | 1,172 | 81,000 | 1,172 |
| 2006-08-03 | 1,177 | 1,183 | 1,151 | 1,156 | 58,000 | 1,156 |
| 2006-08-02 | 1,149 | 1,167 | 1,140 | 1,157 | 234,000 | 1,157 |
| 2006-08-01 | 1,183 | 1,183 | 1,125 | 1,132 | 316,000 | 1,132 |
| 2006-07-31 | 1,163 | 1,186 | 1,160 | 1,164 | 46,000 | 1,164 |
| 2006-07-28 | 1,121 | 1,150 | 1,111 | 1,140 | 136,000 | 1,140 |
| 2006-07-27 | 1,130 | 1,139 | 1,113 | 1,127 | 112,000 | 1,127 |
| 2006-07-26 | 1,148 | 1,175 | 1,148 | 1,150 | 27,000 | 1,150 |
| 2006-07-25 | 1,147 | 1,178 | 1,132 | 1,148 | 40,000 | 1,148 |
| 2006-07-24 | 1,141 | 1,162 | 1,131 | 1,143 | 66,000 | 1,143 |
| 2006-07-21 | 1,170 | 1,226 | 1,165 | 1,181 | 68,000 | 1,181 |
| 2006-07-20 | 1,132 | 1,174 | 1,132 | 1,169 | 103,000 | 1,169 |
| 2006-07-19 | 1,080 | 1,108 | 1,059 | 1,105 | 91,000 | 1,105 |
| 2006-07-18 | 1,153 | 1,153 | 1,065 | 1,100 | 284,000 | 1,100 |
| 2006-07-14 | 1,200 | 1,200 | 1,172 | 1,184 | 77,000 | 1,184 |
| 2006-07-13 | 1,230 | 1,230 | 1,195 | 1,200 | 97,000 | 1,200 |
| 2006-07-12 | 1,240 | 1,260 | 1,212 | 1,247 | 282,000 | 1,247 |
| 2006-07-11 | 1,223 | 1,233 | 1,210 | 1,220 | 153,000 | 1,220 |
| 2006-07-10 | 1,182 | 1,208 | 1,182 | 1,198 | 138,000 | 1,198 |
| 2006-07-07 | 1,192 | 1,195 | 1,180 | 1,183 | 64,000 | 1,183 |
| 2006-07-06 | 1,193 | 1,200 | 1,171 | 1,176 | 94,000 | 1,176 |
| 2006-07-05 | 1,189 | 1,198 | 1,185 | 1,191 | 138,000 | 1,191 |
| 2006-07-04 | 1,173 | 1,188 | 1,163 | 1,182 | 45,000 | 1,182 |
| 2006-07-03 | 1,156 | 1,180 | 1,142 | 1,171 | 57,000 | 1,171 |
| 2006-06-30 | 1,160 | 1,196 | 1,157 | 1,168 | 73,000 | 1,168 |
| 2006-06-29 | 1,110 | 1,152 | 1,110 | 1,140 | 140,000 | 1,140 |
| 2006-06-28 | 1,114 | 1,120 | 1,099 | 1,109 | 39,000 | 1,109 |
| 2006-06-27 | 1,120 | 1,126 | 1,105 | 1,120 | 53,000 | 1,120 |
| 2006-06-26 | 1,080 | 1,118 | 1,077 | 1,106 | 128,000 | 1,106 |
| 2006-06-23 | 1,115 | 1,128 | 1,105 | 1,127 | 87,000 | 1,127 |
| 2006-06-22 | 1,132 | 1,148 | 1,115 | 1,141 | 128,000 | 1,141 |
| 2006-06-21 | 1,157 | 1,192 | 1,115 | 1,122 | 156,000 | 1,122 |
| 2006-06-20 | 1,179 | 1,179 | 1,153 | 1,156 | 87,000 | 1,156 |
| 2006-06-19 | 1,178 | 1,205 | 1,161 | 1,193 | 131,000 | 1,193 |
| 2006-06-16 | 1,166 | 1,166 | 1,149 | 1,161 | 160,000 | 1,161 |
| 2006-06-15 | 1,060 | 1,121 | 1,060 | 1,120 | 144,000 | 1,120 |
| 2006-06-14 | 1,036 | 1,065 | 1,016 | 1,040 | 54,000 | 1,040 |
| 2006-06-13 | 1,070 | 1,070 | 1,040 | 1,046 | 94,000 | 1,046 |
| 2006-06-12 | 1,060 | 1,096 | 1,025 | 1,094 | 167,000 | 1,094 |
| 2006-06-09 | 1,040 | 1,104 | 998 | 1,100 | 238,000 | 1,100 |
| 2006-06-08 | 1,061 | 1,100 | 1,051 | 1,060 | 193,000 | 1,060 |
| 2006-06-07 | 1,151 | 1,174 | 1,116 | 1,116 | 89,000 | 1,116 |
| 2006-06-06 | 1,154 | 1,200 | 1,152 | 1,155 | 181,000 | 1,155 |
| 2006-06-05 | 1,242 | 1,242 | 1,202 | 1,207 | 236,000 | 1,207 |
| 2006-06-02 | 1,243 | 1,273 | 1,223 | 1,270 | 200,000 | 1,270 |
| 2006-06-01 | 1,290 | 1,290 | 1,238 | 1,256 | 184,000 | 1,256 |
| 2006-05-31 | 1,229 | 1,290 | 1,175 | 1,290 | 190,000 | 1,290 |
| 2006-05-30 | 1,252 | 1,252 | 1,233 | 1,239 | 115,000 | 1,239 |
| 2006-05-29 | 1,229 | 1,268 | 1,229 | 1,249 | 106,000 | 1,249 |
| 2006-05-26 | 1,210 | 1,225 | 1,203 | 1,221 | 53,000 | 1,221 |
| 2006-05-25 | 1,166 | 1,178 | 1,160 | 1,172 | 125,000 | 1,172 |
| 2006-05-24 | 1,153 | 1,190 | 1,142 | 1,186 | 85,000 | 1,186 |
| 2006-05-23 | 1,152 | 1,183 | 1,138 | 1,163 | 89,000 | 1,163 |
| 2006-05-22 | 1,219 | 1,219 | 1,174 | 1,192 | 40,000 | 1,192 |
| 2006-05-19 | 1,200 | 1,205 | 1,175 | 1,196 | 39,000 | 1,196 |
| 2006-05-18 | 1,160 | 1,201 | 1,151 | 1,200 | 76,000 | 1,200 |
| 2006-05-17 | 1,171 | 1,261 | 1,171 | 1,210 | 98,000 | 1,210 |
| 2006-05-16 | 1,230 | 1,240 | 1,171 | 1,171 | 116,000 | 1,171 |
| 2006-05-15 | 1,229 | 1,273 | 1,206 | 1,239 | 123,000 | 1,239 |
| 2006-05-12 | 1,261 | 1,279 | 1,229 | 1,241 | 147,000 | 1,241 |
| 2006-05-11 | 1,299 | 1,299 | 1,265 | 1,281 | 133,000 | 1,281 |
| 2006-05-10 | 1,350 | 1,354 | 1,262 | 1,287 | 270,000 | 1,287 |
| 2006-05-09 | 1,316 | 1,324 | 1,291 | 1,315 | 250,000 | 1,315 |
| 2006-05-08 | 1,301 | 1,337 | 1,301 | 1,323 | 246,000 | 1,323 |
| 2006-05-02 | 1,288 | 1,299 | 1,268 | 1,299 | 50,000 | 1,299 |
| 2006-05-01 | 1,259 | 1,272 | 1,255 | 1,268 | 40,000 | 1,268 |
| 2006-04-28 | 1,270 | 1,300 | 1,255 | 1,299 | 88,000 | 1,299 |
| 2006-04-27 | 1,279 | 1,298 | 1,259 | 1,270 | 97,000 | 1,270 |
| 2006-04-26 | 1,285 | 1,285 | 1,245 | 1,279 | 73,000 | 1,279 |
| 2006-04-25 | 1,231 | 1,285 | 1,231 | 1,285 | 95,000 | 1,285 |
| 2006-04-24 | 1,306 | 1,306 | 1,246 | 1,249 | 61,000 | 1,249 |
| 2006-04-21 | 1,292 | 1,315 | 1,272 | 1,309 | 114,000 | 1,309 |
| 2006-04-20 | 1,305 | 1,308 | 1,281 | 1,293 | 69,000 | 1,293 |
| 2006-04-19 | 1,288 | 1,312 | 1,276 | 1,295 | 227,000 | 1,295 |
| 2006-04-18 | 1,246 | 1,282 | 1,225 | 1,266 | 180,000 | 1,266 |
| 2006-04-17 | 1,228 | 1,260 | 1,222 | 1,237 | 308,000 | 1,237 |
| 2006-04-14 | 1,215 | 1,215 | 1,202 | 1,208 | 147,000 | 1,208 |
| 2006-04-13 | 1,218 | 1,225 | 1,190 | 1,203 | 209,000 | 1,203 |
| 2006-04-12 | 1,234 | 1,249 | 1,221 | 1,221 | 108,000 | 1,221 |
| 2006-04-11 | 1,231 | 1,246 | 1,229 | 1,237 | 84,000 | 1,237 |
| 2006-04-10 | 1,252 | 1,252 | 1,226 | 1,228 | 129,000 | 1,228 |
| 2006-04-07 | 1,232 | 1,239 | 1,223 | 1,235 | 196,000 | 1,235 |
| 2006-04-06 | 1,194 | 1,236 | 1,193 | 1,232 | 236,000 | 1,232 |
| 2006-04-05 | 1,217 | 1,234 | 1,182 | 1,183 | 318,000 | 1,183 |
| 2006-04-04 | 1,232 | 1,235 | 1,218 | 1,219 | 245,000 | 1,219 |
| 2006-04-03 | 1,255 | 1,268 | 1,220 | 1,239 | 252,000 | 1,239 |
| 2006-03-31 | 1,206 | 1,226 | 1,205 | 1,215 | 244,000 | 1,215 |
| 2006-03-30 | 1,218 | 1,218 | 1,195 | 1,200 | 216,000 | 1,200 |
| 2006-03-29 | 1,218 | 1,233 | 1,189 | 1,218 | 239,000 | 1,218 |
| 2006-03-28 | 1,231 | 1,237 | 1,217 | 1,234 | 101,000 | 1,234 |
| 2006-03-27 | 1,276 | 1,285 | 1,205 | 1,217 | 293,000 | 1,217 |
| 2006-03-24 | 1,310 | 1,310 | 1,275 | 1,284 | 90,000 | 1,284 |
| 2006-03-23 | 1,326 | 1,326 | 1,301 | 1,314 | 98,000 | 1,314 |
| 2006-03-22 | 1,297 | 1,326 | 1,289 | 1,324 | 145,000 | 1,324 |
| 2006-03-20 | 1,292 | 1,330 | 1,254 | 1,277 | 131,000 | 1,277 |
| 2006-03-17 | 1,256 | 1,297 | 1,240 | 1,288 | 118,000 | 1,288 |
| 2006-03-16 | 1,285 | 1,319 | 1,230 | 1,236 | 275,000 | 1,236 |
| 2006-03-15 | 1,195 | 1,285 | 1,195 | 1,276 | 272,000 | 1,276 |
| 2006-03-14 | 1,205 | 1,220 | 1,200 | 1,209 | 124,000 | 1,209 |
| 2006-03-13 | 1,181 | 1,210 | 1,176 | 1,205 | 179,000 | 1,205 |
| 2006-03-10 | 1,180 | 1,211 | 1,180 | 1,180 | 197,000 | 1,180 |
| 2006-03-09 | 1,140 | 1,198 | 1,140 | 1,198 | 174,000 | 1,198 |
| 2006-03-08 | 1,143 | 1,161 | 1,118 | 1,124 | 135,000 | 1,124 |
| 2006-03-07 | 1,183 | 1,183 | 1,140 | 1,161 | 90,000 | 1,161 |
| 2006-03-06 | 1,195 | 1,195 | 1,171 | 1,185 | 100,000 | 1,185 |
| 2006-03-03 | 1,200 | 1,210 | 1,186 | 1,190 | 94,000 | 1,190 |
| 2006-03-02 | 1,199 | 1,220 | 1,166 | 1,200 | 122,000 | 1,200 |
| 2006-03-01 | 1,193 | 1,209 | 1,165 | 1,190 | 134,000 | 1,190 |
| 2006-02-28 | 1,178 | 1,200 | 1,168 | 1,199 | 186,000 | 1,199 |
| 2006-02-27 | 1,200 | 1,210 | 1,162 | 1,166 | 221,000 | 1,166 |
| 2006-02-24 | 1,140 | 1,218 | 1,130 | 1,206 | 451,000 | 1,206 |
| 2006-02-23 | 1,072 | 1,110 | 1,040 | 1,109 | 100,000 | 1,109 |
| 2006-02-22 | 1,003 | 1,072 | 1,003 | 1,072 | 159,000 | 1,072 |
| 2006-02-21 | 971 | 1,016 | 971 | 1,003 | 181,000 | 1,003 |
| 2006-02-20 | 1,036 | 1,039 | 997 | 1,000 | 99,000 | 1,000 |
| 2006-02-17 | 1,076 | 1,076 | 1,017 | 1,056 | 69,000 | 1,056 |
| 2006-02-16 | 1,047 | 1,075 | 1,035 | 1,075 | 66,000 | 1,075 |
| 2006-02-15 | 1,078 | 1,078 | 1,043 | 1,046 | 42,000 | 1,046 |
| 2006-02-14 | 1,085 | 1,085 | 1,039 | 1,077 | 62,000 | 1,077 |
| 2006-02-13 | 1,079 | 1,086 | 1,029 | 1,086 | 66,000 | 1,086 |
| 2006-02-10 | 1,120 | 1,121 | 1,015 | 1,060 | 79,000 | 1,060 |
| 2006-02-09 | 1,105 | 1,120 | 1,105 | 1,109 | 42,000 | 1,109 |
| 2006-02-08 | 1,126 | 1,134 | 1,100 | 1,104 | 88,000 | 1,104 |
| 2006-02-07 | 1,148 | 1,148 | 1,127 | 1,140 | 55,000 | 1,140 |
| 2006-02-06 | 1,150 | 1,150 | 1,130 | 1,132 | 45,000 | 1,132 |
| 2006-02-03 | 1,131 | 1,154 | 1,122 | 1,150 | 95,000 | 1,150 |
| 2006-02-02 | 1,169 | 1,171 | 1,138 | 1,155 | 44,000 | 1,155 |
| 2006-02-01 | 1,156 | 1,168 | 1,144 | 1,154 | 52,000 | 1,154 |
| 2006-01-31 | 1,164 | 1,174 | 1,153 | 1,172 | 115,000 | 1,172 |
| 2006-01-30 | 1,150 | 1,162 | 1,135 | 1,136 | 80,000 | 1,136 |
| 2006-01-27 | 1,131 | 1,148 | 1,131 | 1,137 | 36,000 | 1,137 |
| 2006-01-26 | 1,141 | 1,150 | 1,120 | 1,122 | 69,000 | 1,122 |
| 2006-01-25 | 1,126 | 1,156 | 1,126 | 1,136 | 67,000 | 1,136 |
| 2006-01-24 | 1,120 | 1,147 | 1,120 | 1,130 | 54,000 | 1,130 |
| 2006-01-23 | 1,150 | 1,150 | 1,121 | 1,127 | 55,000 | 1,127 |
| 2006-01-20 | 1,168 | 1,179 | 1,120 | 1,153 | 67,000 | 1,153 |
| 2006-01-19 | 1,080 | 1,141 | 1,080 | 1,128 | 131,000 | 1,128 |
| 2006-01-18 | 1,122 | 1,130 | 1,070 | 1,120 | 321,000 | 1,120 |
| 2006-01-17 | 1,151 | 1,151 | 1,126 | 1,126 | 106,000 | 1,126 |
| 2006-01-16 | 1,180 | 1,189 | 1,165 | 1,176 | 116,000 | 1,176 |
| 2006-01-13 | 1,135 | 1,215 | 1,135 | 1,200 | 168,000 | 1,200 |
| 2006-01-12 | 1,133 | 1,140 | 1,120 | 1,135 | 108,000 | 1,135 |
| 2006-01-11 | 1,141 | 1,141 | 1,121 | 1,135 | 46,000 | 1,135 |
| 2006-01-10 | 1,168 | 1,175 | 1,130 | 1,140 | 163,000 | 1,140 |
| 2006-01-06 | 1,170 | 1,187 | 1,157 | 1,176 | 89,000 | 1,176 |
| 2006-01-05 | 1,171 | 1,178 | 1,159 | 1,170 | 57,000 | 1,170 |
| 2006-01-04 | 1,178 | 1,190 | 1,167 | 1,172 | 48,000 | 1,172 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株
