8012 長瀬産業(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 | 1,426 | 1,430 | 1,418 | 1,418 | 81,000 | 1,418 |
| 2006-12-28 | 1,426 | 1,429 | 1,402 | 1,418 | 115,000 | 1,418 |
| 2006-12-27 | 1,422 | 1,430 | 1,421 | 1,426 | 118,000 | 1,426 |
| 2006-12-26 | 1,416 | 1,425 | 1,405 | 1,421 | 145,000 | 1,421 |
| 2006-12-25 | 1,418 | 1,425 | 1,412 | 1,416 | 186,000 | 1,416 |
| 2006-12-22 | 1,405 | 1,420 | 1,400 | 1,413 | 176,000 | 1,413 |
| 2006-12-21 | 1,398 | 1,405 | 1,393 | 1,398 | 247,000 | 1,398 |
| 2006-12-20 | 1,395 | 1,405 | 1,390 | 1,398 | 304,000 | 1,398 |
| 2006-12-19 | 1,393 | 1,415 | 1,389 | 1,392 | 179,000 | 1,392 |
| 2006-12-18 | 1,400 | 1,415 | 1,391 | 1,409 | 151,000 | 1,409 |
| 2006-12-15 | 1,413 | 1,413 | 1,393 | 1,399 | 148,000 | 1,399 |
| 2006-12-14 | 1,387 | 1,394 | 1,376 | 1,390 | 147,000 | 1,390 |
| 2006-12-13 | 1,368 | 1,386 | 1,356 | 1,383 | 306,000 | 1,383 |
| 2006-12-12 | 1,361 | 1,371 | 1,359 | 1,360 | 199,000 | 1,360 |
| 2006-12-11 | 1,396 | 1,396 | 1,365 | 1,370 | 236,000 | 1,370 |
| 2006-12-08 | 1,370 | 1,385 | 1,370 | 1,377 | 307,000 | 1,377 |
| 2006-12-07 | 1,350 | 1,373 | 1,350 | 1,362 | 458,000 | 1,362 |
| 2006-12-06 | 1,360 | 1,374 | 1,349 | 1,368 | 270,000 | 1,368 |
| 2006-12-05 | 1,370 | 1,375 | 1,345 | 1,355 | 209,000 | 1,355 |
| 2006-12-04 | 1,346 | 1,367 | 1,346 | 1,362 | 180,000 | 1,362 |
| 2006-12-01 | 1,368 | 1,371 | 1,347 | 1,365 | 262,000 | 1,365 |
| 2006-11-30 | 1,340 | 1,360 | 1,327 | 1,360 | 327,000 | 1,360 |
| 2006-11-29 | 1,301 | 1,332 | 1,300 | 1,332 | 292,000 | 1,332 |
| 2006-11-28 | 1,272 | 1,297 | 1,266 | 1,295 | 181,000 | 1,295 |
| 2006-11-27 | 1,247 | 1,306 | 1,247 | 1,303 | 468,000 | 1,303 |
| 2006-11-24 | 1,270 | 1,270 | 1,229 | 1,266 | 293,000 | 1,266 |
| 2006-11-22 | 1,250 | 1,271 | 1,230 | 1,270 | 145,000 | 1,270 |
| 2006-11-21 | 1,261 | 1,265 | 1,245 | 1,252 | 145,000 | 1,252 |
| 2006-11-20 | 1,285 | 1,297 | 1,249 | 1,251 | 261,000 | 1,251 |
| 2006-11-17 | 1,306 | 1,310 | 1,281 | 1,292 | 251,000 | 1,292 |
| 2006-11-16 | 1,294 | 1,329 | 1,294 | 1,317 | 408,000 | 1,317 |
| 2006-11-15 | 1,316 | 1,319 | 1,285 | 1,295 | 182,000 | 1,295 |
| 2006-11-14 | 1,296 | 1,334 | 1,296 | 1,313 | 447,000 | 1,313 |
| 2006-11-13 | 1,272 | 1,282 | 1,265 | 1,270 | 434,000 | 1,270 |
| 2006-11-10 | 1,346 | 1,363 | 1,308 | 1,309 | 438,000 | 1,309 |
| 2006-11-09 | 1,374 | 1,383 | 1,355 | 1,358 | 168,000 | 1,358 |
| 2006-11-08 | 1,409 | 1,409 | 1,380 | 1,383 | 169,000 | 1,383 |
| 2006-11-07 | 1,425 | 1,430 | 1,400 | 1,407 | 164,000 | 1,407 |
| 2006-11-06 | 1,411 | 1,433 | 1,400 | 1,423 | 115,000 | 1,423 |
| 2006-11-02 | 1,410 | 1,415 | 1,395 | 1,415 | 157,000 | 1,415 |
| 2006-11-01 | 1,420 | 1,424 | 1,403 | 1,414 | 195,000 | 1,414 |
| 2006-10-31 | 1,444 | 1,446 | 1,411 | 1,425 | 240,000 | 1,425 |
| 2006-10-30 | 1,487 | 1,490 | 1,421 | 1,431 | 357,000 | 1,431 |
| 2006-10-27 | 1,493 | 1,497 | 1,482 | 1,491 | 168,000 | 1,491 |
| 2006-10-26 | 1,480 | 1,492 | 1,470 | 1,486 | 152,000 | 1,486 |
| 2006-10-25 | 1,486 | 1,497 | 1,460 | 1,470 | 138,000 | 1,470 |
| 2006-10-24 | 1,484 | 1,490 | 1,475 | 1,485 | 172,000 | 1,485 |
| 2006-10-23 | 1,464 | 1,475 | 1,458 | 1,466 | 112,000 | 1,466 |
| 2006-10-20 | 1,447 | 1,456 | 1,433 | 1,454 | 68,000 | 1,454 |
| 2006-10-19 | 1,464 | 1,464 | 1,436 | 1,445 | 98,000 | 1,445 |
| 2006-10-18 | 1,450 | 1,451 | 1,419 | 1,449 | 175,000 | 1,449 |
| 2006-10-17 | 1,458 | 1,469 | 1,434 | 1,453 | 207,000 | 1,453 |
| 2006-10-16 | 1,431 | 1,453 | 1,427 | 1,444 | 282,000 | 1,444 |
| 2006-10-13 | 1,398 | 1,417 | 1,386 | 1,402 | 452,000 | 1,402 |
| 2006-10-12 | 1,452 | 1,452 | 1,392 | 1,393 | 319,000 | 1,393 |
| 2006-10-11 | 1,494 | 1,494 | 1,437 | 1,437 | 186,000 | 1,437 |
| 2006-10-10 | 1,479 | 1,504 | 1,474 | 1,493 | 269,000 | 1,493 |
| 2006-10-06 | 1,480 | 1,486 | 1,474 | 1,481 | 158,000 | 1,481 |
| 2006-10-05 | 1,478 | 1,488 | 1,472 | 1,488 | 144,000 | 1,488 |
| 2006-10-04 | 1,485 | 1,490 | 1,459 | 1,459 | 225,000 | 1,459 |
| 2006-10-03 | 1,481 | 1,485 | 1,469 | 1,484 | 91,000 | 1,484 |
| 2006-10-02 | 1,476 | 1,495 | 1,476 | 1,480 | 151,000 | 1,480 |
| 2006-09-29 | 1,475 | 1,480 | 1,459 | 1,470 | 61,000 | 1,470 |
| 2006-09-28 | 1,482 | 1,482 | 1,466 | 1,470 | 47,000 | 1,470 |
| 2006-09-27 | 1,457 | 1,480 | 1,456 | 1,474 | 181,000 | 1,474 |
| 2006-09-26 | 1,460 | 1,460 | 1,435 | 1,437 | 100,000 | 1,437 |
| 2006-09-25 | 1,457 | 1,479 | 1,438 | 1,474 | 232,000 | 1,474 |
| 2006-09-22 | 1,447 | 1,453 | 1,432 | 1,437 | 333,000 | 1,437 |
| 2006-09-21 | 1,462 | 1,462 | 1,430 | 1,447 | 170,000 | 1,447 |
| 2006-09-20 | 1,453 | 1,462 | 1,431 | 1,461 | 231,000 | 1,461 |
| 2006-09-19 | 1,440 | 1,470 | 1,431 | 1,452 | 223,000 | 1,452 |
| 2006-09-15 | 1,421 | 1,457 | 1,417 | 1,446 | 139,000 | 1,446 |
| 2006-09-14 | 1,408 | 1,433 | 1,408 | 1,431 | 103,000 | 1,431 |
| 2006-09-13 | 1,426 | 1,439 | 1,395 | 1,405 | 142,000 | 1,405 |
| 2006-09-12 | 1,420 | 1,422 | 1,395 | 1,418 | 214,000 | 1,418 |
| 2006-09-11 | 1,449 | 1,464 | 1,425 | 1,432 | 139,000 | 1,432 |
| 2006-09-08 | 1,445 | 1,464 | 1,441 | 1,454 | 386,000 | 1,454 |
| 2006-09-07 | 1,432 | 1,446 | 1,410 | 1,427 | 213,000 | 1,427 |
| 2006-09-06 | 1,442 | 1,457 | 1,434 | 1,452 | 134,000 | 1,452 |
| 2006-09-05 | 1,469 | 1,469 | 1,447 | 1,457 | 183,000 | 1,457 |
| 2006-09-04 | 1,474 | 1,489 | 1,474 | 1,478 | 185,000 | 1,478 |
| 2006-09-01 | 1,453 | 1,470 | 1,441 | 1,467 | 152,000 | 1,467 |
| 2006-08-31 | 1,437 | 1,475 | 1,421 | 1,467 | 503,000 | 1,467 |
| 2006-08-30 | 1,400 | 1,417 | 1,382 | 1,417 | 293,000 | 1,417 |
| 2006-08-29 | 1,380 | 1,391 | 1,374 | 1,380 | 123,000 | 1,380 |
| 2006-08-28 | 1,411 | 1,412 | 1,368 | 1,368 | 197,000 | 1,368 |
| 2006-08-25 | 1,407 | 1,420 | 1,399 | 1,410 | 155,000 | 1,410 |
| 2006-08-24 | 1,414 | 1,414 | 1,390 | 1,402 | 106,000 | 1,402 |
| 2006-08-23 | 1,406 | 1,415 | 1,403 | 1,412 | 76,000 | 1,412 |
| 2006-08-22 | 1,408 | 1,420 | 1,400 | 1,417 | 131,000 | 1,417 |
| 2006-08-21 | 1,417 | 1,417 | 1,396 | 1,398 | 151,000 | 1,398 |
| 2006-08-18 | 1,390 | 1,402 | 1,385 | 1,397 | 293,000 | 1,397 |
| 2006-08-17 | 1,416 | 1,429 | 1,390 | 1,390 | 216,000 | 1,390 |
| 2006-08-16 | 1,375 | 1,386 | 1,370 | 1,383 | 218,000 | 1,383 |
| 2006-08-15 | 1,351 | 1,373 | 1,351 | 1,365 | 237,000 | 1,365 |
| 2006-08-14 | 1,346 | 1,356 | 1,340 | 1,348 | 201,000 | 1,348 |
| 2006-08-11 | 1,346 | 1,359 | 1,342 | 1,349 | 171,000 | 1,349 |
| 2006-08-10 | 1,350 | 1,378 | 1,350 | 1,359 | 131,000 | 1,359 |
| 2006-08-09 | 1,354 | 1,365 | 1,345 | 1,364 | 153,000 | 1,364 |
| 2006-08-08 | 1,358 | 1,368 | 1,354 | 1,364 | 82,000 | 1,364 |
| 2006-08-07 | 1,376 | 1,390 | 1,344 | 1,352 | 204,000 | 1,352 |
| 2006-08-04 | 1,381 | 1,381 | 1,371 | 1,376 | 95,000 | 1,376 |
| 2006-08-03 | 1,370 | 1,378 | 1,370 | 1,373 | 106,000 | 1,373 |
| 2006-08-02 | 1,374 | 1,384 | 1,354 | 1,367 | 216,000 | 1,367 |
| 2006-08-01 | 1,408 | 1,412 | 1,375 | 1,384 | 315,000 | 1,384 |
| 2006-07-31 | 1,410 | 1,430 | 1,394 | 1,396 | 200,000 | 1,396 |
| 2006-07-28 | 1,360 | 1,372 | 1,351 | 1,370 | 199,000 | 1,370 |
| 2006-07-27 | 1,362 | 1,362 | 1,336 | 1,349 | 345,000 | 1,349 |
| 2006-07-26 | 1,383 | 1,383 | 1,358 | 1,363 | 238,000 | 1,363 |
| 2006-07-25 | 1,413 | 1,430 | 1,385 | 1,400 | 328,000 | 1,400 |
| 2006-07-24 | 1,408 | 1,426 | 1,370 | 1,378 | 282,000 | 1,378 |
| 2006-07-21 | 1,424 | 1,432 | 1,410 | 1,428 | 199,000 | 1,428 |
| 2006-07-20 | 1,426 | 1,444 | 1,425 | 1,444 | 143,000 | 1,444 |
| 2006-07-19 | 1,415 | 1,420 | 1,391 | 1,395 | 164,000 | 1,395 |
| 2006-07-18 | 1,453 | 1,453 | 1,369 | 1,378 | 375,000 | 1,378 |
| 2006-07-14 | 1,474 | 1,482 | 1,447 | 1,448 | 129,000 | 1,448 |
| 2006-07-13 | 1,465 | 1,495 | 1,457 | 1,473 | 173,000 | 1,473 |
| 2006-07-12 | 1,487 | 1,493 | 1,471 | 1,485 | 238,000 | 1,485 |
| 2006-07-11 | 1,471 | 1,490 | 1,463 | 1,490 | 244,000 | 1,490 |
| 2006-07-10 | 1,471 | 1,492 | 1,453 | 1,491 | 191,000 | 1,491 |
| 2006-07-07 | 1,485 | 1,486 | 1,470 | 1,470 | 142,000 | 1,470 |
| 2006-07-06 | 1,481 | 1,488 | 1,468 | 1,486 | 156,000 | 1,486 |
| 2006-07-05 | 1,500 | 1,500 | 1,479 | 1,487 | 273,000 | 1,487 |
| 2006-07-04 | 1,523 | 1,523 | 1,491 | 1,499 | 147,000 | 1,499 |
| 2006-07-03 | 1,520 | 1,531 | 1,512 | 1,521 | 180,000 | 1,521 |
| 2006-06-30 | 1,518 | 1,548 | 1,505 | 1,513 | 305,000 | 1,513 |
| 2006-06-29 | 1,446 | 1,476 | 1,446 | 1,458 | 170,000 | 1,458 |
| 2006-06-28 | 1,454 | 1,486 | 1,432 | 1,445 | 349,000 | 1,445 |
| 2006-06-27 | 1,471 | 1,491 | 1,470 | 1,474 | 86,000 | 1,474 |
| 2006-06-26 | 1,457 | 1,491 | 1,457 | 1,478 | 105,000 | 1,478 |
| 2006-06-23 | 1,478 | 1,478 | 1,457 | 1,476 | 141,000 | 1,476 |
| 2006-06-22 | 1,450 | 1,488 | 1,449 | 1,488 | 142,000 | 1,488 |
| 2006-06-21 | 1,457 | 1,466 | 1,418 | 1,431 | 157,000 | 1,431 |
| 2006-06-20 | 1,463 | 1,477 | 1,459 | 1,466 | 129,000 | 1,466 |
| 2006-06-19 | 1,478 | 1,480 | 1,450 | 1,453 | 123,000 | 1,453 |
| 2006-06-16 | 1,475 | 1,497 | 1,457 | 1,482 | 248,000 | 1,482 |
| 2006-06-15 | 1,442 | 1,470 | 1,442 | 1,470 | 148,000 | 1,470 |
| 2006-06-14 | 1,418 | 1,470 | 1,418 | 1,439 | 281,000 | 1,439 |
| 2006-06-13 | 1,460 | 1,461 | 1,422 | 1,441 | 168,000 | 1,441 |
| 2006-06-12 | 1,436 | 1,483 | 1,420 | 1,478 | 170,000 | 1,478 |
| 2006-06-09 | 1,412 | 1,442 | 1,388 | 1,435 | 287,000 | 1,435 |
| 2006-06-08 | 1,445 | 1,466 | 1,394 | 1,407 | 211,000 | 1,407 |
| 2006-06-07 | 1,511 | 1,515 | 1,480 | 1,481 | 154,000 | 1,481 |
| 2006-06-06 | 1,532 | 1,545 | 1,509 | 1,512 | 297,000 | 1,512 |
| 2006-06-05 | 1,590 | 1,590 | 1,555 | 1,578 | 145,000 | 1,578 |
| 2006-06-02 | 1,599 | 1,599 | 1,532 | 1,592 | 231,000 | 1,592 |
| 2006-06-01 | 1,609 | 1,609 | 1,566 | 1,584 | 153,000 | 1,584 |
| 2006-05-31 | 1,584 | 1,597 | 1,567 | 1,584 | 191,000 | 1,584 |
| 2006-05-30 | 1,590 | 1,615 | 1,576 | 1,607 | 148,000 | 1,607 |
| 2006-05-29 | 1,604 | 1,622 | 1,581 | 1,602 | 123,000 | 1,602 |
| 2006-05-26 | 1,563 | 1,602 | 1,563 | 1,602 | 225,000 | 1,602 |
| 2006-05-25 | 1,555 | 1,565 | 1,532 | 1,533 | 216,000 | 1,533 |
| 2006-05-24 | 1,530 | 1,567 | 1,530 | 1,565 | 208,000 | 1,565 |
| 2006-05-23 | 1,520 | 1,550 | 1,520 | 1,520 | 153,000 | 1,520 |
| 2006-05-22 | 1,647 | 1,647 | 1,570 | 1,571 | 189,000 | 1,571 |
| 2006-05-19 | 1,607 | 1,620 | 1,583 | 1,617 | 192,000 | 1,617 |
| 2006-05-18 | 1,589 | 1,607 | 1,552 | 1,601 | 376,000 | 1,601 |
| 2006-05-17 | 1,570 | 1,600 | 1,569 | 1,593 | 155,000 | 1,593 |
| 2006-05-16 | 1,588 | 1,591 | 1,564 | 1,570 | 283,000 | 1,570 |
| 2006-05-15 | 1,595 | 1,595 | 1,575 | 1,585 | 101,000 | 1,585 |
| 2006-05-12 | 1,639 | 1,639 | 1,581 | 1,594 | 231,000 | 1,594 |
| 2006-05-11 | 1,620 | 1,642 | 1,618 | 1,632 | 300,000 | 1,632 |
| 2006-05-10 | 1,680 | 1,686 | 1,623 | 1,625 | 453,000 | 1,625 |
| 2006-05-09 | 1,695 | 1,695 | 1,667 | 1,672 | 261,000 | 1,672 |
| 2006-05-08 | 1,698 | 1,710 | 1,658 | 1,669 | 586,000 | 1,669 |
| 2006-05-02 | 1,678 | 1,698 | 1,677 | 1,698 | 257,000 | 1,698 |
| 2006-05-01 | 1,635 | 1,670 | 1,635 | 1,663 | 200,000 | 1,663 |
| 2006-04-28 | 1,625 | 1,650 | 1,584 | 1,649 | 273,000 | 1,649 |
| 2006-04-27 | 1,630 | 1,654 | 1,602 | 1,604 | 203,000 | 1,604 |
| 2006-04-26 | 1,615 | 1,640 | 1,615 | 1,630 | 220,000 | 1,630 |
| 2006-04-25 | 1,622 | 1,634 | 1,611 | 1,632 | 161,000 | 1,632 |
| 2006-04-24 | 1,622 | 1,662 | 1,587 | 1,619 | 350,000 | 1,619 |
| 2006-04-21 | 1,640 | 1,667 | 1,640 | 1,667 | 132,000 | 1,667 |
| 2006-04-20 | 1,640 | 1,656 | 1,635 | 1,651 | 132,000 | 1,651 |
| 2006-04-19 | 1,655 | 1,670 | 1,650 | 1,656 | 131,000 | 1,656 |
| 2006-04-18 | 1,637 | 1,655 | 1,632 | 1,655 | 162,000 | 1,655 |
| 2006-04-17 | 1,673 | 1,678 | 1,640 | 1,640 | 195,000 | 1,640 |
| 2006-04-14 | 1,652 | 1,657 | 1,634 | 1,652 | 119,000 | 1,652 |
| 2006-04-13 | 1,644 | 1,671 | 1,644 | 1,655 | 295,000 | 1,655 |
| 2006-04-12 | 1,683 | 1,683 | 1,640 | 1,640 | 317,000 | 1,640 |
| 2006-04-11 | 1,697 | 1,698 | 1,665 | 1,683 | 233,000 | 1,683 |
| 2006-04-10 | 1,690 | 1,710 | 1,677 | 1,690 | 289,000 | 1,690 |
| 2006-04-07 | 1,658 | 1,675 | 1,644 | 1,675 | 226,000 | 1,675 |
| 2006-04-06 | 1,624 | 1,658 | 1,623 | 1,657 | 254,000 | 1,657 |
| 2006-04-05 | 1,600 | 1,656 | 1,600 | 1,614 | 319,000 | 1,614 |
| 2006-04-04 | 1,600 | 1,625 | 1,600 | 1,608 | 169,000 | 1,608 |
| 2006-04-03 | 1,603 | 1,630 | 1,597 | 1,615 | 178,000 | 1,615 |
| 2006-03-31 | 1,603 | 1,603 | 1,575 | 1,582 | 232,000 | 1,582 |
| 2006-03-30 | 1,608 | 1,620 | 1,602 | 1,603 | 84,000 | 1,603 |
| 2006-03-29 | 1,600 | 1,615 | 1,599 | 1,607 | 138,000 | 1,607 |
| 2006-03-28 | 1,590 | 1,596 | 1,585 | 1,595 | 94,000 | 1,595 |
| 2006-03-27 | 1,586 | 1,600 | 1,583 | 1,595 | 184,000 | 1,595 |
| 2006-03-24 | 1,580 | 1,596 | 1,561 | 1,575 | 100,000 | 1,575 |
| 2006-03-23 | 1,597 | 1,615 | 1,579 | 1,583 | 199,000 | 1,583 |
| 2006-03-22 | 1,594 | 1,594 | 1,574 | 1,588 | 127,000 | 1,588 |
| 2006-03-20 | 1,552 | 1,630 | 1,552 | 1,595 | 370,000 | 1,595 |
| 2006-03-17 | 1,531 | 1,549 | 1,518 | 1,549 | 166,000 | 1,549 |
| 2006-03-16 | 1,532 | 1,535 | 1,492 | 1,513 | 118,000 | 1,513 |
| 2006-03-15 | 1,519 | 1,535 | 1,519 | 1,531 | 216,000 | 1,531 |
| 2006-03-14 | 1,534 | 1,539 | 1,509 | 1,527 | 152,000 | 1,527 |
| 2006-03-13 | 1,509 | 1,539 | 1,509 | 1,531 | 167,000 | 1,531 |
| 2006-03-10 | 1,519 | 1,519 | 1,492 | 1,499 | 252,000 | 1,499 |
| 2006-03-09 | 1,475 | 1,528 | 1,475 | 1,526 | 195,000 | 1,526 |
| 2006-03-08 | 1,475 | 1,494 | 1,474 | 1,475 | 244,000 | 1,475 |
| 2006-03-07 | 1,478 | 1,495 | 1,478 | 1,481 | 132,000 | 1,481 |
| 2006-03-06 | 1,482 | 1,486 | 1,475 | 1,483 | 165,000 | 1,483 |
| 2006-03-03 | 1,465 | 1,483 | 1,457 | 1,474 | 181,000 | 1,474 |
| 2006-03-02 | 1,480 | 1,491 | 1,480 | 1,484 | 176,000 | 1,484 |
| 2006-03-01 | 1,493 | 1,503 | 1,471 | 1,471 | 262,000 | 1,471 |
| 2006-02-28 | 1,501 | 1,504 | 1,459 | 1,491 | 252,000 | 1,491 |
| 2006-02-27 | 1,491 | 1,520 | 1,490 | 1,490 | 137,000 | 1,490 |
| 2006-02-24 | 1,498 | 1,498 | 1,465 | 1,491 | 198,000 | 1,491 |
| 2006-02-23 | 1,438 | 1,497 | 1,438 | 1,485 | 187,000 | 1,485 |
| 2006-02-22 | 1,438 | 1,445 | 1,424 | 1,430 | 131,000 | 1,430 |
| 2006-02-21 | 1,423 | 1,432 | 1,387 | 1,419 | 188,000 | 1,419 |
| 2006-02-20 | 1,402 | 1,425 | 1,395 | 1,412 | 175,000 | 1,412 |
| 2006-02-17 | 1,441 | 1,458 | 1,401 | 1,411 | 222,000 | 1,411 |
| 2006-02-16 | 1,418 | 1,474 | 1,400 | 1,461 | 227,000 | 1,461 |
| 2006-02-15 | 1,472 | 1,493 | 1,430 | 1,431 | 246,000 | 1,431 |
| 2006-02-14 | 1,451 | 1,466 | 1,403 | 1,440 | 240,000 | 1,440 |
| 2006-02-13 | 1,456 | 1,480 | 1,445 | 1,476 | 225,000 | 1,476 |
| 2006-02-10 | 1,534 | 1,546 | 1,490 | 1,496 | 341,000 | 1,496 |
| 2006-02-09 | 1,540 | 1,544 | 1,528 | 1,534 | 290,000 | 1,534 |
| 2006-02-08 | 1,543 | 1,550 | 1,487 | 1,495 | 342,000 | 1,495 |
| 2006-02-07 | 1,519 | 1,600 | 1,498 | 1,573 | 801,000 | 1,573 |
| 2006-02-06 | 1,475 | 1,485 | 1,455 | 1,484 | 353,000 | 1,484 |
| 2006-02-03 | 1,457 | 1,469 | 1,451 | 1,466 | 242,000 | 1,466 |
| 2006-02-02 | 1,449 | 1,470 | 1,444 | 1,467 | 309,000 | 1,467 |
| 2006-02-01 | 1,423 | 1,454 | 1,423 | 1,430 | 167,000 | 1,430 |
| 2006-01-31 | 1,461 | 1,468 | 1,425 | 1,443 | 173,000 | 1,443 |
| 2006-01-30 | 1,450 | 1,471 | 1,449 | 1,457 | 208,000 | 1,457 |
| 2006-01-27 | 1,440 | 1,448 | 1,425 | 1,444 | 202,000 | 1,444 |
| 2006-01-26 | 1,401 | 1,429 | 1,401 | 1,420 | 176,000 | 1,420 |
| 2006-01-25 | 1,388 | 1,412 | 1,387 | 1,387 | 184,000 | 1,387 |
| 2006-01-24 | 1,370 | 1,412 | 1,369 | 1,406 | 168,000 | 1,406 |
| 2006-01-23 | 1,375 | 1,398 | 1,352 | 1,352 | 208,000 | 1,352 |
| 2006-01-20 | 1,409 | 1,419 | 1,374 | 1,376 | 229,000 | 1,376 |
| 2006-01-19 | 1,408 | 1,417 | 1,388 | 1,407 | 152,000 | 1,407 |
| 2006-01-18 | 1,417 | 1,419 | 1,357 | 1,418 | 301,000 | 1,418 |
| 2006-01-17 | 1,441 | 1,452 | 1,416 | 1,425 | 344,000 | 1,425 |
| 2006-01-16 | 1,452 | 1,458 | 1,445 | 1,452 | 296,000 | 1,452 |
| 2006-01-13 | 1,456 | 1,470 | 1,456 | 1,463 | 275,000 | 1,463 |
| 2006-01-12 | 1,454 | 1,460 | 1,452 | 1,455 | 272,000 | 1,455 |
| 2006-01-11 | 1,466 | 1,469 | 1,452 | 1,469 | 285,000 | 1,469 |
| 2006-01-10 | 1,457 | 1,467 | 1,451 | 1,452 | 380,000 | 1,452 |
| 2006-01-06 | 1,450 | 1,462 | 1,445 | 1,452 | 327,000 | 1,452 |
| 2006-01-05 | 1,447 | 1,455 | 1,416 | 1,449 | 159,000 | 1,449 |
| 2006-01-04 | 1,455 | 1,460 | 1,444 | 1,445 | 84,000 | 1,445 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株