7984 コクヨ(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 | 1,879 | 1,896 | 1,876 | 1,881 | 41,400 | 1,881 |
| 2006-12-28 | 1,885 | 1,897 | 1,875 | 1,879 | 119,800 | 1,879 |
| 2006-12-27 | 1,878 | 1,895 | 1,864 | 1,891 | 116,700 | 1,891 |
| 2006-12-26 | 1,886 | 1,899 | 1,882 | 1,896 | 127,600 | 1,896 |
| 2006-12-25 | 1,886 | 1,896 | 1,868 | 1,885 | 160,600 | 1,885 |
| 2006-12-22 | 1,906 | 1,907 | 1,877 | 1,888 | 227,300 | 1,888 |
| 2006-12-21 | 1,895 | 1,908 | 1,877 | 1,900 | 318,700 | 1,900 |
| 2006-12-20 | 1,850 | 1,897 | 1,850 | 1,894 | 251,000 | 1,894 |
| 2006-12-19 | 1,877 | 1,893 | 1,850 | 1,868 | 378,300 | 1,868 |
| 2006-12-18 | 1,920 | 1,920 | 1,880 | 1,889 | 388,200 | 1,889 |
| 2006-12-15 | 1,903 | 1,917 | 1,890 | 1,911 | 225,900 | 1,911 |
| 2006-12-14 | 1,901 | 1,910 | 1,885 | 1,903 | 334,600 | 1,903 |
| 2006-12-13 | 1,896 | 1,905 | 1,884 | 1,904 | 216,800 | 1,904 |
| 2006-12-12 | 1,894 | 1,914 | 1,884 | 1,906 | 534,600 | 1,906 |
| 2006-12-11 | 1,880 | 1,894 | 1,875 | 1,890 | 336,300 | 1,890 |
| 2006-12-08 | 1,883 | 1,890 | 1,845 | 1,865 | 426,900 | 1,865 |
| 2006-12-07 | 1,860 | 1,889 | 1,850 | 1,881 | 418,300 | 1,881 |
| 2006-12-06 | 1,835 | 1,856 | 1,815 | 1,851 | 388,100 | 1,851 |
| 2006-12-05 | 1,827 | 1,844 | 1,814 | 1,827 | 400,900 | 1,827 |
| 2006-12-04 | 1,821 | 1,824 | 1,800 | 1,824 | 284,000 | 1,824 |
| 2006-12-01 | 1,822 | 1,828 | 1,798 | 1,820 | 343,700 | 1,820 |
| 2006-11-30 | 1,801 | 1,820 | 1,782 | 1,820 | 361,000 | 1,820 |
| 2006-11-29 | 1,769 | 1,800 | 1,767 | 1,800 | 293,100 | 1,800 |
| 2006-11-28 | 1,760 | 1,782 | 1,732 | 1,775 | 342,800 | 1,775 |
| 2006-11-27 | 1,722 | 1,766 | 1,721 | 1,758 | 327,000 | 1,758 |
| 2006-11-24 | 1,713 | 1,726 | 1,700 | 1,720 | 330,600 | 1,720 |
| 2006-11-22 | 1,700 | 1,707 | 1,673 | 1,704 | 343,800 | 1,704 |
| 2006-11-21 | 1,700 | 1,716 | 1,681 | 1,698 | 393,800 | 1,698 |
| 2006-11-20 | 1,679 | 1,700 | 1,671 | 1,691 | 391,700 | 1,691 |
| 2006-11-17 | 1,700 | 1,707 | 1,685 | 1,688 | 261,500 | 1,688 |
| 2006-11-16 | 1,713 | 1,715 | 1,693 | 1,699 | 290,600 | 1,699 |
| 2006-11-15 | 1,722 | 1,745 | 1,709 | 1,713 | 369,900 | 1,713 |
| 2006-11-14 | 1,731 | 1,743 | 1,721 | 1,727 | 253,300 | 1,727 |
| 2006-11-13 | 1,720 | 1,749 | 1,713 | 1,732 | 430,000 | 1,732 |
| 2006-11-10 | 1,792 | 1,793 | 1,746 | 1,750 | 623,700 | 1,750 |
| 2006-11-09 | 1,820 | 1,827 | 1,795 | 1,805 | 378,100 | 1,805 |
| 2006-11-08 | 1,834 | 1,842 | 1,812 | 1,814 | 254,900 | 1,814 |
| 2006-11-07 | 1,849 | 1,849 | 1,801 | 1,822 | 325,600 | 1,822 |
| 2006-11-06 | 1,826 | 1,836 | 1,805 | 1,830 | 261,500 | 1,830 |
| 2006-11-02 | 1,806 | 1,825 | 1,794 | 1,816 | 322,900 | 1,816 |
| 2006-11-01 | 1,807 | 1,815 | 1,800 | 1,810 | 247,200 | 1,810 |
| 2006-10-31 | 1,820 | 1,826 | 1,800 | 1,807 | 298,500 | 1,807 |
| 2006-10-30 | 1,831 | 1,840 | 1,822 | 1,826 | 373,900 | 1,826 |
| 2006-10-27 | 1,860 | 1,872 | 1,831 | 1,849 | 364,500 | 1,849 |
| 2006-10-26 | 1,880 | 1,886 | 1,854 | 1,860 | 417,200 | 1,860 |
| 2006-10-25 | 1,909 | 1,911 | 1,883 | 1,888 | 421,200 | 1,888 |
| 2006-10-24 | 1,934 | 1,950 | 1,886 | 1,941 | 356,300 | 1,941 |
| 2006-10-23 | 1,890 | 1,926 | 1,886 | 1,923 | 196,400 | 1,923 |
| 2006-10-20 | 1,888 | 1,904 | 1,884 | 1,889 | 114,100 | 1,889 |
| 2006-10-19 | 1,903 | 1,910 | 1,882 | 1,902 | 224,800 | 1,902 |
| 2006-10-18 | 1,910 | 1,910 | 1,862 | 1,902 | 219,500 | 1,902 |
| 2006-10-17 | 1,900 | 1,914 | 1,876 | 1,909 | 140,700 | 1,909 |
| 2006-10-16 | 1,901 | 1,915 | 1,894 | 1,908 | 110,000 | 1,908 |
| 2006-10-13 | 1,876 | 1,889 | 1,866 | 1,889 | 217,500 | 1,889 |
| 2006-10-12 | 1,881 | 1,896 | 1,874 | 1,882 | 123,500 | 1,882 |
| 2006-10-11 | 1,930 | 1,938 | 1,902 | 1,911 | 140,200 | 1,911 |
| 2006-10-10 | 1,923 | 1,935 | 1,891 | 1,920 | 149,600 | 1,920 |
| 2006-10-06 | 1,934 | 1,934 | 1,906 | 1,915 | 118,200 | 1,915 |
| 2006-10-05 | 1,916 | 1,940 | 1,908 | 1,935 | 217,500 | 1,935 |
| 2006-10-04 | 1,908 | 1,943 | 1,908 | 1,921 | 254,400 | 1,921 |
| 2006-10-03 | 1,905 | 1,918 | 1,898 | 1,918 | 341,900 | 1,918 |
| 2006-10-02 | 1,882 | 1,907 | 1,852 | 1,898 | 191,700 | 1,898 |
| 2006-09-29 | 1,851 | 1,880 | 1,851 | 1,878 | 215,300 | 1,878 |
| 2006-09-28 | 1,868 | 1,868 | 1,846 | 1,865 | 107,300 | 1,865 |
| 2006-09-27 | 1,831 | 1,866 | 1,826 | 1,864 | 200,200 | 1,864 |
| 2006-09-26 | 1,822 | 1,839 | 1,815 | 1,832 | 128,100 | 1,832 |
| 2006-09-25 | 1,840 | 1,857 | 1,797 | 1,834 | 232,600 | 1,834 |
| 2006-09-22 | 1,803 | 1,825 | 1,802 | 1,819 | 221,100 | 1,819 |
| 2006-09-21 | 1,840 | 1,841 | 1,805 | 1,831 | 248,900 | 1,831 |
| 2006-09-20 | 1,835 | 1,839 | 1,820 | 1,829 | 124,200 | 1,829 |
| 2006-09-19 | 1,857 | 1,870 | 1,830 | 1,836 | 196,800 | 1,836 |
| 2006-09-15 | 1,857 | 1,870 | 1,829 | 1,856 | 223,600 | 1,856 |
| 2006-09-14 | 1,849 | 1,853 | 1,821 | 1,851 | 156,700 | 1,851 |
| 2006-09-13 | 1,839 | 1,854 | 1,826 | 1,830 | 110,100 | 1,830 |
| 2006-09-12 | 1,860 | 1,864 | 1,828 | 1,831 | 167,700 | 1,831 |
| 2006-09-11 | 1,855 | 1,879 | 1,833 | 1,837 | 200,900 | 1,837 |
| 2006-09-08 | 1,835 | 1,867 | 1,817 | 1,847 | 307,700 | 1,847 |
| 2006-09-07 | 1,851 | 1,861 | 1,823 | 1,850 | 198,400 | 1,850 |
| 2006-09-06 | 1,858 | 1,886 | 1,858 | 1,867 | 101,600 | 1,867 |
| 2006-09-05 | 1,878 | 1,882 | 1,860 | 1,872 | 118,000 | 1,872 |
| 2006-09-04 | 1,860 | 1,892 | 1,860 | 1,878 | 146,500 | 1,878 |
| 2006-09-01 | 1,846 | 1,863 | 1,841 | 1,861 | 180,400 | 1,861 |
| 2006-08-31 | 1,837 | 1,865 | 1,835 | 1,842 | 309,000 | 1,842 |
| 2006-08-30 | 1,847 | 1,848 | 1,819 | 1,837 | 185,400 | 1,837 |
| 2006-08-29 | 1,822 | 1,828 | 1,816 | 1,825 | 172,800 | 1,825 |
| 2006-08-28 | 1,822 | 1,829 | 1,814 | 1,815 | 386,600 | 1,815 |
| 2006-08-25 | 1,823 | 1,848 | 1,820 | 1,820 | 270,900 | 1,820 |
| 2006-08-24 | 1,850 | 1,856 | 1,816 | 1,828 | 346,800 | 1,828 |
| 2006-08-23 | 1,872 | 1,876 | 1,855 | 1,857 | 112,500 | 1,857 |
| 2006-08-22 | 1,860 | 1,878 | 1,849 | 1,871 | 140,100 | 1,871 |
| 2006-08-21 | 1,864 | 1,868 | 1,839 | 1,850 | 247,600 | 1,850 |
| 2006-08-18 | 1,897 | 1,903 | 1,863 | 1,874 | 241,100 | 1,874 |
| 2006-08-17 | 1,899 | 1,908 | 1,871 | 1,880 | 264,600 | 1,880 |
| 2006-08-16 | 1,895 | 1,905 | 1,883 | 1,889 | 116,200 | 1,889 |
| 2006-08-15 | 1,878 | 1,891 | 1,867 | 1,882 | 162,100 | 1,882 |
| 2006-08-14 | 1,852 | 1,882 | 1,850 | 1,875 | 100,700 | 1,875 |
| 2006-08-11 | 1,859 | 1,862 | 1,846 | 1,852 | 142,000 | 1,852 |
| 2006-08-10 | 1,851 | 1,890 | 1,846 | 1,858 | 353,000 | 1,858 |
| 2006-08-09 | 1,836 | 1,849 | 1,792 | 1,846 | 242,000 | 1,846 |
| 2006-08-08 | 1,830 | 1,848 | 1,811 | 1,830 | 162,000 | 1,830 |
| 2006-08-07 | 1,859 | 1,868 | 1,807 | 1,811 | 185,600 | 1,811 |
| 2006-08-04 | 1,865 | 1,866 | 1,840 | 1,853 | 132,500 | 1,853 |
| 2006-08-03 | 1,870 | 1,881 | 1,861 | 1,870 | 102,500 | 1,870 |
| 2006-08-02 | 1,852 | 1,887 | 1,851 | 1,879 | 144,400 | 1,879 |
| 2006-08-01 | 1,851 | 1,873 | 1,851 | 1,855 | 89,000 | 1,855 |
| 2006-07-31 | 1,879 | 1,890 | 1,866 | 1,878 | 200,700 | 1,878 |
| 2006-07-28 | 1,860 | 1,863 | 1,833 | 1,860 | 162,000 | 1,860 |
| 2006-07-27 | 1,865 | 1,867 | 1,835 | 1,850 | 246,400 | 1,850 |
| 2006-07-26 | 1,860 | 1,870 | 1,841 | 1,857 | 246,300 | 1,857 |
| 2006-07-25 | 1,864 | 1,874 | 1,840 | 1,856 | 203,400 | 1,856 |
| 2006-07-24 | 1,802 | 1,877 | 1,802 | 1,864 | 169,700 | 1,864 |
| 2006-07-21 | 1,871 | 1,875 | 1,848 | 1,862 | 132,200 | 1,862 |
| 2006-07-20 | 1,890 | 1,893 | 1,864 | 1,871 | 279,900 | 1,871 |
| 2006-07-19 | 1,868 | 1,889 | 1,860 | 1,860 | 210,700 | 1,860 |
| 2006-07-18 | 1,884 | 1,885 | 1,864 | 1,865 | 328,400 | 1,865 |
| 2006-07-14 | 1,911 | 1,913 | 1,872 | 1,883 | 197,800 | 1,883 |
| 2006-07-13 | 1,870 | 1,925 | 1,865 | 1,897 | 416,200 | 1,897 |
| 2006-07-12 | 1,888 | 1,894 | 1,854 | 1,874 | 206,200 | 1,874 |
| 2006-07-11 | 1,918 | 1,919 | 1,883 | 1,918 | 298,500 | 1,918 |
| 2006-07-10 | 1,935 | 1,935 | 1,906 | 1,917 | 470,600 | 1,917 |
| 2006-07-07 | 1,907 | 1,920 | 1,891 | 1,905 | 309,800 | 1,905 |
| 2006-07-06 | 1,907 | 1,909 | 1,873 | 1,899 | 207,500 | 1,899 |
| 2006-07-05 | 1,930 | 1,930 | 1,892 | 1,902 | 313,400 | 1,902 |
| 2006-07-04 | 1,926 | 1,937 | 1,910 | 1,929 | 191,400 | 1,929 |
| 2006-07-03 | 1,910 | 1,924 | 1,891 | 1,900 | 139,000 | 1,900 |
| 2006-06-30 | 1,883 | 1,920 | 1,883 | 1,914 | 203,700 | 1,914 |
| 2006-06-29 | 1,836 | 1,904 | 1,836 | 1,883 | 251,800 | 1,883 |
| 2006-06-28 | 1,861 | 1,877 | 1,842 | 1,849 | 211,800 | 1,849 |
| 2006-06-27 | 1,885 | 1,890 | 1,863 | 1,881 | 123,600 | 1,881 |
| 2006-06-26 | 1,895 | 1,899 | 1,870 | 1,885 | 199,100 | 1,885 |
| 2006-06-23 | 1,873 | 1,899 | 1,852 | 1,898 | 204,600 | 1,898 |
| 2006-06-22 | 1,866 | 1,901 | 1,863 | 1,901 | 166,000 | 1,901 |
| 2006-06-21 | 1,852 | 1,874 | 1,820 | 1,865 | 138,400 | 1,865 |
| 2006-06-20 | 1,886 | 1,911 | 1,850 | 1,873 | 219,500 | 1,873 |
| 2006-06-19 | 1,871 | 1,914 | 1,864 | 1,888 | 147,100 | 1,888 |
| 2006-06-16 | 1,899 | 1,899 | 1,863 | 1,876 | 186,600 | 1,876 |
| 2006-06-15 | 1,856 | 1,880 | 1,854 | 1,875 | 193,400 | 1,875 |
| 2006-06-14 | 1,792 | 1,887 | 1,792 | 1,884 | 307,700 | 1,884 |
| 2006-06-13 | 1,840 | 1,849 | 1,803 | 1,822 | 222,900 | 1,822 |
| 2006-06-12 | 1,866 | 1,870 | 1,849 | 1,867 | 183,100 | 1,867 |
| 2006-06-09 | 1,846 | 1,875 | 1,837 | 1,869 | 333,800 | 1,869 |
| 2006-06-08 | 1,898 | 1,899 | 1,836 | 1,861 | 584,500 | 1,861 |
| 2006-06-07 | 1,885 | 1,933 | 1,884 | 1,899 | 267,800 | 1,899 |
| 2006-06-06 | 1,873 | 1,940 | 1,873 | 1,915 | 406,600 | 1,915 |
| 2006-06-05 | 1,922 | 1,929 | 1,890 | 1,905 | 310,200 | 1,905 |
| 2006-06-02 | 1,927 | 1,945 | 1,897 | 1,937 | 363,300 | 1,937 |
| 2006-06-01 | 1,957 | 1,967 | 1,931 | 1,945 | 404,400 | 1,945 |
| 2006-05-31 | 1,968 | 1,974 | 1,952 | 1,972 | 412,800 | 1,972 |
| 2006-05-30 | 1,990 | 1,991 | 1,962 | 1,973 | 247,900 | 1,973 |
| 2006-05-29 | 2,000 | 2,010 | 1,981 | 1,992 | 369,700 | 1,992 |
| 2006-05-26 | 1,995 | 2,010 | 1,974 | 1,995 | 311,200 | 1,995 |
| 2006-05-25 | 1,950 | 1,997 | 1,937 | 1,978 | 488,400 | 1,978 |
| 2006-05-24 | 1,927 | 1,947 | 1,923 | 1,939 | 306,800 | 1,939 |
| 2006-05-23 | 1,941 | 1,970 | 1,917 | 1,929 | 424,100 | 1,929 |
| 2006-05-22 | 1,984 | 1,996 | 1,952 | 1,971 | 385,800 | 1,971 |
| 2006-05-19 | 1,949 | 1,996 | 1,927 | 1,996 | 410,500 | 1,996 |
| 2006-05-18 | 1,940 | 1,956 | 1,922 | 1,946 | 283,900 | 1,946 |
| 2006-05-17 | 1,957 | 1,975 | 1,936 | 1,960 | 328,100 | 1,960 |
| 2006-05-16 | 1,952 | 1,987 | 1,952 | 1,965 | 403,400 | 1,965 |
| 2006-05-15 | 1,937 | 1,990 | 1,937 | 1,979 | 478,900 | 1,979 |
| 2006-05-12 | 1,981 | 1,981 | 1,963 | 1,967 | 349,100 | 1,967 |
| 2006-05-11 | 1,994 | 2,000 | 1,977 | 1,985 | 300,900 | 1,985 |
| 2006-05-10 | 2,000 | 2,010 | 1,955 | 1,993 | 592,100 | 1,993 |
| 2006-05-09 | 1,990 | 2,020 | 1,989 | 2,000 | 512,100 | 2,000 |
| 2006-05-08 | 1,995 | 2,005 | 1,984 | 1,991 | 622,300 | 1,991 |
| 2006-05-02 | 1,950 | 1,989 | 1,935 | 1,983 | 636,300 | 1,983 |
| 2006-05-01 | 1,945 | 1,977 | 1,933 | 1,934 | 387,000 | 1,934 |
| 2006-04-28 | 1,908 | 1,943 | 1,901 | 1,939 | 639,600 | 1,939 |
| 2006-04-27 | 1,900 | 1,911 | 1,892 | 1,896 | 243,200 | 1,896 |
| 2006-04-26 | 1,898 | 1,917 | 1,885 | 1,898 | 372,600 | 1,898 |
| 2006-04-25 | 1,855 | 1,898 | 1,833 | 1,898 | 597,000 | 1,898 |
| 2006-04-24 | 1,820 | 1,904 | 1,776 | 1,884 | 794,700 | 1,884 |
| 2006-04-21 | 1,833 | 1,854 | 1,827 | 1,844 | 248,400 | 1,844 |
| 2006-04-20 | 1,833 | 1,839 | 1,820 | 1,826 | 156,400 | 1,826 |
| 2006-04-19 | 1,849 | 1,855 | 1,833 | 1,833 | 215,800 | 1,833 |
| 2006-04-18 | 1,813 | 1,840 | 1,799 | 1,839 | 364,900 | 1,839 |
| 2006-04-17 | 1,815 | 1,840 | 1,799 | 1,802 | 467,100 | 1,802 |
| 2006-04-14 | 1,820 | 1,820 | 1,783 | 1,788 | 85,400 | 1,788 |
| 2006-04-13 | 1,782 | 1,809 | 1,772 | 1,793 | 183,200 | 1,793 |
| 2006-04-12 | 1,798 | 1,798 | 1,770 | 1,794 | 222,100 | 1,794 |
| 2006-04-11 | 1,811 | 1,828 | 1,779 | 1,828 | 314,800 | 1,828 |
| 2006-04-10 | 1,834 | 1,834 | 1,804 | 1,819 | 143,400 | 1,819 |
| 2006-04-07 | 1,803 | 1,824 | 1,794 | 1,824 | 254,400 | 1,824 |
| 2006-04-06 | 1,785 | 1,808 | 1,785 | 1,795 | 272,900 | 1,795 |
| 2006-04-05 | 1,777 | 1,789 | 1,773 | 1,784 | 406,200 | 1,784 |
| 2006-04-04 | 1,770 | 1,788 | 1,755 | 1,775 | 329,400 | 1,775 |
| 2006-04-03 | 1,750 | 1,792 | 1,750 | 1,776 | 256,100 | 1,776 |
| 2006-03-31 | 1,790 | 1,794 | 1,766 | 1,776 | 140,100 | 1,776 |
| 2006-03-30 | 1,789 | 1,790 | 1,768 | 1,776 | 122,000 | 1,776 |
| 2006-03-29 | 1,789 | 1,803 | 1,766 | 1,781 | 276,200 | 1,781 |
| 2006-03-28 | 1,760 | 1,771 | 1,749 | 1,764 | 104,400 | 1,764 |
| 2006-03-27 | 1,769 | 1,794 | 1,760 | 1,771 | 164,000 | 1,771 |
| 2006-03-24 | 1,775 | 1,794 | 1,762 | 1,772 | 169,400 | 1,772 |
| 2006-03-23 | 1,760 | 1,804 | 1,740 | 1,776 | 489,300 | 1,776 |
| 2006-03-22 | 1,730 | 1,750 | 1,730 | 1,750 | 200,200 | 1,750 |
| 2006-03-20 | 1,727 | 1,740 | 1,721 | 1,727 | 246,100 | 1,727 |
| 2006-03-17 | 1,724 | 1,734 | 1,711 | 1,726 | 191,700 | 1,726 |
| 2006-03-16 | 1,724 | 1,724 | 1,709 | 1,711 | 166,800 | 1,711 |
| 2006-03-15 | 1,723 | 1,725 | 1,703 | 1,709 | 247,100 | 1,709 |
| 2006-03-14 | 1,704 | 1,710 | 1,680 | 1,693 | 443,500 | 1,693 |
| 2006-03-13 | 1,725 | 1,735 | 1,699 | 1,734 | 352,700 | 1,734 |
| 2006-03-10 | 1,718 | 1,718 | 1,667 | 1,695 | 404,000 | 1,695 |
| 2006-03-09 | 1,647 | 1,690 | 1,633 | 1,688 | 238,700 | 1,688 |
| 2006-03-08 | 1,649 | 1,654 | 1,617 | 1,617 | 274,500 | 1,617 |
| 2006-03-07 | 1,675 | 1,684 | 1,651 | 1,651 | 183,700 | 1,651 |
| 2006-03-06 | 1,650 | 1,677 | 1,645 | 1,677 | 222,100 | 1,677 |
| 2006-03-03 | 1,666 | 1,686 | 1,661 | 1,668 | 198,300 | 1,668 |
| 2006-03-02 | 1,716 | 1,716 | 1,686 | 1,688 | 148,900 | 1,688 |
| 2006-03-01 | 1,717 | 1,728 | 1,675 | 1,699 | 212,700 | 1,699 |
| 2006-02-28 | 1,712 | 1,755 | 1,704 | 1,737 | 355,500 | 1,737 |
| 2006-02-27 | 1,738 | 1,740 | 1,708 | 1,711 | 199,300 | 1,711 |
| 2006-02-24 | 1,705 | 1,749 | 1,699 | 1,743 | 307,000 | 1,743 |
| 2006-02-23 | 1,688 | 1,745 | 1,681 | 1,734 | 318,100 | 1,734 |
| 2006-02-22 | 1,685 | 1,699 | 1,653 | 1,673 | 223,500 | 1,673 |
| 2006-02-21 | 1,664 | 1,693 | 1,660 | 1,688 | 253,200 | 1,688 |
| 2006-02-20 | 1,675 | 1,718 | 1,675 | 1,694 | 277,000 | 1,694 |
| 2006-02-17 | 1,690 | 1,724 | 1,690 | 1,705 | 236,600 | 1,705 |
| 2006-02-16 | 1,680 | 1,723 | 1,680 | 1,720 | 278,900 | 1,720 |
| 2006-02-15 | 1,700 | 1,708 | 1,677 | 1,697 | 242,700 | 1,697 |
| 2006-02-14 | 1,668 | 1,684 | 1,639 | 1,676 | 150,900 | 1,676 |
| 2006-02-13 | 1,700 | 1,700 | 1,660 | 1,668 | 181,400 | 1,668 |
| 2006-02-10 | 1,703 | 1,705 | 1,672 | 1,685 | 209,100 | 1,685 |
| 2006-02-09 | 1,710 | 1,713 | 1,691 | 1,702 | 192,500 | 1,702 |
| 2006-02-08 | 1,690 | 1,709 | 1,687 | 1,691 | 184,900 | 1,691 |
| 2006-02-07 | 1,736 | 1,736 | 1,695 | 1,701 | 159,800 | 1,701 |
| 2006-02-06 | 1,690 | 1,707 | 1,684 | 1,706 | 176,600 | 1,706 |
| 2006-02-03 | 1,749 | 1,749 | 1,668 | 1,685 | 359,600 | 1,685 |
| 2006-02-02 | 1,753 | 1,753 | 1,726 | 1,738 | 91,500 | 1,738 |
| 2006-02-01 | 1,740 | 1,758 | 1,719 | 1,723 | 90,600 | 1,723 |
| 2006-01-31 | 1,753 | 1,758 | 1,737 | 1,740 | 157,700 | 1,740 |
| 2006-01-30 | 1,754 | 1,759 | 1,732 | 1,732 | 239,900 | 1,732 |
| 2006-01-27 | 1,754 | 1,764 | 1,722 | 1,747 | 152,800 | 1,747 |
| 2006-01-26 | 1,715 | 1,755 | 1,711 | 1,745 | 177,800 | 1,745 |
| 2006-01-25 | 1,716 | 1,723 | 1,703 | 1,711 | 165,500 | 1,711 |
| 2006-01-24 | 1,681 | 1,718 | 1,666 | 1,703 | 138,500 | 1,703 |
| 2006-01-23 | 1,693 | 1,734 | 1,693 | 1,703 | 144,800 | 1,703 |
| 2006-01-20 | 1,715 | 1,730 | 1,704 | 1,726 | 210,300 | 1,726 |
| 2006-01-19 | 1,601 | 1,700 | 1,601 | 1,690 | 213,900 | 1,690 |
| 2006-01-18 | 1,714 | 1,719 | 1,612 | 1,655 | 247,000 | 1,655 |
| 2006-01-17 | 1,720 | 1,748 | 1,702 | 1,712 | 241,400 | 1,712 |
| 2006-01-16 | 1,755 | 1,765 | 1,736 | 1,737 | 139,500 | 1,737 |
| 2006-01-13 | 1,750 | 1,768 | 1,746 | 1,751 | 180,900 | 1,751 |
| 2006-01-12 | 1,760 | 1,768 | 1,736 | 1,768 | 139,300 | 1,768 |
| 2006-01-11 | 1,768 | 1,772 | 1,736 | 1,761 | 219,200 | 1,761 |
| 2006-01-10 | 1,768 | 1,773 | 1,760 | 1,765 | 333,500 | 1,765 |
| 2006-01-06 | 1,774 | 1,789 | 1,757 | 1,760 | 335,700 | 1,760 |
| 2006-01-05 | 1,767 | 1,775 | 1,751 | 1,768 | 237,900 | 1,768 |
| 2006-01-04 | 1,757 | 1,767 | 1,738 | 1,760 | 152,400 | 1,760 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
