8065 佐藤商事(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 | 1,140 | 1,148 | 1,125 | 1,148 | 19,700 | 1,148 |
| 2006-12-28 | 1,117 | 1,140 | 1,107 | 1,140 | 38,700 | 1,140 |
| 2006-12-27 | 1,085 | 1,135 | 1,085 | 1,104 | 59,900 | 1,104 |
| 2006-12-26 | 1,042 | 1,080 | 1,040 | 1,080 | 34,500 | 1,080 |
| 2006-12-25 | 1,044 | 1,063 | 1,041 | 1,044 | 27,700 | 1,044 |
| 2006-12-22 | 1,063 | 1,063 | 1,043 | 1,043 | 7,400 | 1,043 |
| 2006-12-21 | 1,068 | 1,068 | 1,055 | 1,063 | 10,500 | 1,063 |
| 2006-12-20 | 1,040 | 1,061 | 1,032 | 1,061 | 42,700 | 1,061 |
| 2006-12-19 | 1,060 | 1,061 | 1,040 | 1,041 | 31,400 | 1,041 |
| 2006-12-18 | 1,065 | 1,070 | 1,060 | 1,066 | 22,100 | 1,066 |
| 2006-12-15 | 1,071 | 1,084 | 1,070 | 1,070 | 10,600 | 1,070 |
| 2006-12-14 | 1,075 | 1,085 | 1,069 | 1,069 | 13,500 | 1,069 |
| 2006-12-13 | 1,070 | 1,082 | 1,067 | 1,082 | 19,400 | 1,082 |
| 2006-12-12 | 1,080 | 1,088 | 1,070 | 1,070 | 19,700 | 1,070 |
| 2006-12-11 | 1,075 | 1,084 | 1,071 | 1,082 | 25,500 | 1,082 |
| 2006-12-08 | 1,065 | 1,082 | 1,065 | 1,075 | 28,200 | 1,075 |
| 2006-12-07 | 1,071 | 1,084 | 1,071 | 1,082 | 10,500 | 1,082 |
| 2006-12-06 | 1,071 | 1,083 | 1,064 | 1,076 | 24,900 | 1,076 |
| 2006-12-05 | 1,075 | 1,079 | 1,067 | 1,071 | 11,400 | 1,071 |
| 2006-12-04 | 1,062 | 1,075 | 1,062 | 1,075 | 5,900 | 1,075 |
| 2006-12-01 | 1,065 | 1,075 | 1,056 | 1,060 | 24,600 | 1,060 |
| 2006-11-30 | 1,045 | 1,067 | 1,038 | 1,056 | 30,400 | 1,056 |
| 2006-11-29 | 1,031 | 1,040 | 1,014 | 1,040 | 16,000 | 1,040 |
| 2006-11-28 | 1,006 | 1,032 | 1,006 | 1,032 | 13,800 | 1,032 |
| 2006-11-27 | 1,008 | 1,035 | 1,008 | 1,026 | 20,500 | 1,026 |
| 2006-11-24 | 1,003 | 1,011 | 1,000 | 1,008 | 20,200 | 1,008 |
| 2006-11-22 | 990 | 997 | 982 | 997 | 20,600 | 997 |
| 2006-11-21 | 1,000 | 1,005 | 997 | 997 | 30,600 | 997 |
| 2006-11-20 | 1,001 | 1,010 | 999 | 999 | 31,700 | 999 |
| 2006-11-17 | 1,005 | 1,007 | 999 | 999 | 22,500 | 999 |
| 2006-11-16 | 1,011 | 1,022 | 1,003 | 1,005 | 8,500 | 1,005 |
| 2006-11-15 | 1,007 | 1,014 | 1,001 | 1,001 | 13,600 | 1,001 |
| 2006-11-14 | 1,001 | 1,031 | 1,001 | 1,004 | 14,600 | 1,004 |
| 2006-11-13 | 1,006 | 1,012 | 1,001 | 1,001 | 25,200 | 1,001 |
| 2006-11-10 | 1,024 | 1,024 | 1,010 | 1,014 | 10,400 | 1,014 |
| 2006-11-09 | 1,012 | 1,024 | 1,010 | 1,013 | 17,400 | 1,013 |
| 2006-11-08 | 1,022 | 1,050 | 1,012 | 1,012 | 16,800 | 1,012 |
| 2006-11-07 | 1,032 | 1,032 | 1,017 | 1,032 | 5,900 | 1,032 |
| 2006-11-06 | 1,010 | 1,032 | 1,008 | 1,020 | 11,400 | 1,020 |
| 2006-11-02 | 1,017 | 1,017 | 1,006 | 1,017 | 9,900 | 1,017 |
| 2006-11-01 | 1,009 | 1,023 | 1,005 | 1,017 | 11,200 | 1,017 |
| 2006-10-31 | 1,011 | 1,018 | 1,006 | 1,006 | 15,700 | 1,006 |
| 2006-10-30 | 1,040 | 1,049 | 1,018 | 1,018 | 20,000 | 1,018 |
| 2006-10-27 | 1,069 | 1,069 | 1,041 | 1,043 | 13,600 | 1,043 |
| 2006-10-26 | 1,068 | 1,075 | 1,058 | 1,066 | 18,900 | 1,066 |
| 2006-10-25 | 1,065 | 1,073 | 1,065 | 1,065 | 10,300 | 1,065 |
| 2006-10-24 | 1,070 | 1,078 | 1,058 | 1,062 | 35,000 | 1,062 |
| 2006-10-23 | 1,041 | 1,067 | 1,040 | 1,067 | 42,800 | 1,067 |
| 2006-10-20 | 1,029 | 1,047 | 1,029 | 1,040 | 16,300 | 1,040 |
| 2006-10-19 | 1,002 | 1,025 | 1,002 | 1,025 | 19,700 | 1,025 |
| 2006-10-18 | 999 | 1,008 | 985 | 1,001 | 31,800 | 1,001 |
| 2006-10-17 | 1,016 | 1,022 | 1,000 | 1,001 | 34,400 | 1,001 |
| 2006-10-16 | 1,000 | 1,023 | 1,000 | 1,010 | 27,600 | 1,010 |
| 2006-10-13 | 992 | 1,020 | 992 | 997 | 31,600 | 997 |
| 2006-10-12 | 990 | 998 | 988 | 988 | 28,100 | 988 |
| 2006-10-11 | 1,021 | 1,028 | 981 | 998 | 37,500 | 998 |
| 2006-10-10 | 1,050 | 1,054 | 1,026 | 1,028 | 32,000 | 1,028 |
| 2006-10-06 | 1,071 | 1,077 | 1,051 | 1,054 | 27,600 | 1,054 |
| 2006-10-05 | 1,083 | 1,098 | 1,069 | 1,077 | 29,600 | 1,077 |
| 2006-10-04 | 1,100 | 1,110 | 1,077 | 1,077 | 20,300 | 1,077 |
| 2006-10-03 | 1,116 | 1,121 | 1,100 | 1,100 | 6,900 | 1,100 |
| 2006-10-02 | 1,113 | 1,135 | 1,108 | 1,120 | 12,100 | 1,120 |
| 2006-09-29 | 1,112 | 1,123 | 1,100 | 1,102 | 14,400 | 1,102 |
| 2006-09-28 | 1,115 | 1,128 | 1,112 | 1,127 | 4,700 | 1,127 |
| 2006-09-27 | 1,100 | 1,126 | 1,099 | 1,126 | 12,400 | 1,126 |
| 2006-09-26 | 1,129 | 1,129 | 1,072 | 1,082 | 14,400 | 1,082 |
| 2006-09-25 | 1,112 | 1,129 | 1,112 | 1,129 | 20,000 | 1,129 |
| 2006-09-22 | 1,101 | 1,130 | 1,101 | 1,112 | 22,600 | 1,112 |
| 2006-09-21 | 1,116 | 1,131 | 1,110 | 1,110 | 12,600 | 1,110 |
| 2006-09-20 | 1,119 | 1,125 | 1,110 | 1,116 | 16,200 | 1,116 |
| 2006-09-19 | 1,121 | 1,141 | 1,118 | 1,132 | 11,200 | 1,132 |
| 2006-09-15 | 1,116 | 1,130 | 1,113 | 1,118 | 6,000 | 1,118 |
| 2006-09-14 | 1,112 | 1,135 | 1,112 | 1,130 | 9,200 | 1,130 |
| 2006-09-13 | 1,138 | 1,145 | 1,117 | 1,118 | 11,500 | 1,118 |
| 2006-09-12 | 1,151 | 1,160 | 1,130 | 1,134 | 9,300 | 1,134 |
| 2006-09-11 | 1,173 | 1,173 | 1,153 | 1,153 | 14,700 | 1,153 |
| 2006-09-08 | 1,175 | 1,190 | 1,167 | 1,169 | 36,100 | 1,169 |
| 2006-09-07 | 1,195 | 1,200 | 1,182 | 1,182 | 16,500 | 1,182 |
| 2006-09-06 | 1,201 | 1,205 | 1,196 | 1,203 | 16,600 | 1,203 |
| 2006-09-05 | 1,210 | 1,218 | 1,200 | 1,203 | 16,100 | 1,203 |
| 2006-09-04 | 1,198 | 1,214 | 1,192 | 1,195 | 8,500 | 1,195 |
| 2006-09-01 | 1,201 | 1,214 | 1,185 | 1,188 | 8,600 | 1,188 |
| 2006-08-31 | 1,215 | 1,221 | 1,201 | 1,206 | 7,300 | 1,206 |
| 2006-08-30 | 1,195 | 1,215 | 1,194 | 1,201 | 9,100 | 1,201 |
| 2006-08-29 | 1,200 | 1,200 | 1,181 | 1,198 | 3,900 | 1,198 |
| 2006-08-28 | 1,210 | 1,210 | 1,164 | 1,177 | 16,300 | 1,177 |
| 2006-08-25 | 1,201 | 1,220 | 1,200 | 1,215 | 16,700 | 1,215 |
| 2006-08-24 | 1,240 | 1,240 | 1,175 | 1,221 | 13,700 | 1,221 |
| 2006-08-23 | 1,230 | 1,242 | 1,225 | 1,242 | 21,700 | 1,242 |
| 2006-08-22 | 1,187 | 1,230 | 1,187 | 1,230 | 32,400 | 1,230 |
| 2006-08-21 | 1,200 | 1,210 | 1,185 | 1,187 | 26,800 | 1,187 |
| 2006-08-18 | 1,190 | 1,200 | 1,170 | 1,197 | 24,800 | 1,197 |
| 2006-08-17 | 1,160 | 1,180 | 1,152 | 1,180 | 21,200 | 1,180 |
| 2006-08-16 | 1,134 | 1,155 | 1,134 | 1,150 | 11,800 | 1,150 |
| 2006-08-15 | 1,110 | 1,130 | 1,101 | 1,130 | 22,700 | 1,130 |
| 2006-08-14 | 1,117 | 1,117 | 1,096 | 1,112 | 8,300 | 1,112 |
| 2006-08-11 | 1,075 | 1,099 | 1,075 | 1,097 | 8,400 | 1,097 |
| 2006-08-10 | 1,090 | 1,096 | 1,080 | 1,084 | 15,700 | 1,084 |
| 2006-08-09 | 1,070 | 1,080 | 1,050 | 1,080 | 23,800 | 1,080 |
| 2006-08-08 | 1,080 | 1,096 | 1,050 | 1,076 | 12,800 | 1,076 |
| 2006-08-07 | 1,110 | 1,114 | 1,064 | 1,080 | 10,000 | 1,080 |
| 2006-08-04 | 1,123 | 1,125 | 1,110 | 1,113 | 8,300 | 1,113 |
| 2006-08-03 | 1,155 | 1,155 | 1,111 | 1,123 | 5,500 | 1,123 |
| 2006-08-02 | 1,097 | 1,137 | 1,090 | 1,129 | 21,900 | 1,129 |
| 2006-08-01 | 1,081 | 1,140 | 1,078 | 1,117 | 30,500 | 1,117 |
| 2006-07-31 | 1,081 | 1,110 | 1,080 | 1,105 | 24,000 | 1,105 |
| 2006-07-28 | 1,073 | 1,100 | 1,073 | 1,094 | 9,700 | 1,094 |
| 2006-07-27 | 1,056 | 1,118 | 1,056 | 1,079 | 23,000 | 1,079 |
| 2006-07-26 | 1,099 | 1,110 | 1,050 | 1,050 | 17,900 | 1,050 |
| 2006-07-25 | 1,088 | 1,100 | 1,084 | 1,088 | 14,700 | 1,088 |
| 2006-07-24 | 1,089 | 1,089 | 1,061 | 1,084 | 12,400 | 1,084 |
| 2006-07-21 | 1,098 | 1,107 | 1,086 | 1,090 | 16,700 | 1,090 |
| 2006-07-20 | 1,077 | 1,120 | 1,077 | 1,120 | 22,000 | 1,120 |
| 2006-07-19 | 1,090 | 1,090 | 1,056 | 1,072 | 30,300 | 1,072 |
| 2006-07-18 | 1,140 | 1,145 | 1,070 | 1,111 | 31,500 | 1,111 |
| 2006-07-14 | 1,160 | 1,160 | 1,143 | 1,146 | 18,100 | 1,146 |
| 2006-07-13 | 1,168 | 1,185 | 1,160 | 1,160 | 14,300 | 1,160 |
| 2006-07-12 | 1,178 | 1,181 | 1,162 | 1,176 | 15,100 | 1,176 |
| 2006-07-11 | 1,188 | 1,188 | 1,167 | 1,188 | 14,400 | 1,188 |
| 2006-07-10 | 1,186 | 1,188 | 1,156 | 1,188 | 21,600 | 1,188 |
| 2006-07-07 | 1,197 | 1,205 | 1,185 | 1,195 | 15,900 | 1,195 |
| 2006-07-06 | 1,198 | 1,200 | 1,175 | 1,189 | 25,800 | 1,189 |
| 2006-07-05 | 1,199 | 1,200 | 1,170 | 1,198 | 21,700 | 1,198 |
| 2006-07-04 | 1,188 | 1,211 | 1,185 | 1,195 | 25,000 | 1,195 |
| 2006-07-03 | 1,175 | 1,175 | 1,158 | 1,167 | 13,400 | 1,167 |
| 2006-06-30 | 1,170 | 1,180 | 1,155 | 1,155 | 24,400 | 1,155 |
| 2006-06-29 | 1,143 | 1,158 | 1,143 | 1,158 | 9,300 | 1,158 |
| 2006-06-28 | 1,156 | 1,163 | 1,150 | 1,151 | 13,400 | 1,151 |
| 2006-06-27 | 1,170 | 1,180 | 1,155 | 1,165 | 9,100 | 1,165 |
| 2006-06-26 | 1,154 | 1,165 | 1,146 | 1,164 | 11,100 | 1,164 |
| 2006-06-23 | 1,160 | 1,160 | 1,142 | 1,154 | 8,800 | 1,154 |
| 2006-06-22 | 1,136 | 1,160 | 1,136 | 1,160 | 17,400 | 1,160 |
| 2006-06-21 | 1,113 | 1,124 | 1,081 | 1,112 | 25,000 | 1,112 |
| 2006-06-20 | 1,146 | 1,160 | 1,106 | 1,113 | 62,500 | 1,113 |
| 2006-06-19 | 1,126 | 1,150 | 1,126 | 1,146 | 12,200 | 1,146 |
| 2006-06-16 | 1,115 | 1,129 | 1,104 | 1,123 | 36,000 | 1,123 |
| 2006-06-15 | 1,070 | 1,100 | 1,065 | 1,066 | 52,200 | 1,066 |
| 2006-06-14 | 1,058 | 1,080 | 1,034 | 1,070 | 29,400 | 1,070 |
| 2006-06-13 | 1,083 | 1,098 | 1,060 | 1,062 | 35,300 | 1,062 |
| 2006-06-12 | 1,070 | 1,100 | 1,060 | 1,086 | 27,100 | 1,086 |
| 2006-06-09 | 1,026 | 1,050 | 1,006 | 1,050 | 111,600 | 1,050 |
| 2006-06-08 | 1,081 | 1,138 | 1,061 | 1,086 | 52,200 | 1,086 |
| 2006-06-07 | 1,182 | 1,186 | 1,158 | 1,160 | 19,900 | 1,160 |
| 2006-06-06 | 1,200 | 1,215 | 1,182 | 1,187 | 24,200 | 1,187 |
| 2006-06-05 | 1,255 | 1,276 | 1,210 | 1,220 | 36,400 | 1,220 |
| 2006-06-02 | 1,250 | 1,255 | 1,140 | 1,255 | 36,400 | 1,255 |
| 2006-06-01 | 1,270 | 1,280 | 1,251 | 1,256 | 26,100 | 1,256 |
| 2006-05-31 | 1,277 | 1,289 | 1,261 | 1,266 | 14,100 | 1,266 |
| 2006-05-30 | 1,306 | 1,320 | 1,296 | 1,296 | 18,500 | 1,296 |
| 2006-05-29 | 1,280 | 1,307 | 1,267 | 1,304 | 38,800 | 1,304 |
| 2006-05-26 | 1,265 | 1,295 | 1,260 | 1,277 | 58,100 | 1,277 |
| 2006-05-25 | 1,290 | 1,375 | 1,261 | 1,305 | 63,500 | 1,305 |
| 2006-05-24 | 1,320 | 1,321 | 1,290 | 1,293 | 20,600 | 1,293 |
| 2006-05-23 | 1,365 | 1,369 | 1,302 | 1,323 | 19,200 | 1,323 |
| 2006-05-22 | 1,370 | 1,380 | 1,367 | 1,369 | 31,100 | 1,369 |
| 2006-05-19 | 1,380 | 1,381 | 1,366 | 1,380 | 20,300 | 1,380 |
| 2006-05-18 | 1,381 | 1,400 | 1,372 | 1,381 | 19,900 | 1,381 |
| 2006-05-17 | 1,404 | 1,449 | 1,401 | 1,415 | 28,200 | 1,415 |
| 2006-05-16 | 1,439 | 1,439 | 1,400 | 1,401 | 43,000 | 1,401 |
| 2006-05-15 | 1,423 | 1,459 | 1,400 | 1,451 | 40,500 | 1,451 |
| 2006-05-12 | 1,460 | 1,460 | 1,405 | 1,422 | 24,300 | 1,422 |
| 2006-05-11 | 1,489 | 1,489 | 1,460 | 1,461 | 10,900 | 1,461 |
| 2006-05-10 | 1,498 | 1,498 | 1,461 | 1,479 | 20,800 | 1,479 |
| 2006-05-09 | 1,520 | 1,529 | 1,515 | 1,517 | 18,600 | 1,517 |
| 2006-05-08 | 1,526 | 1,544 | 1,522 | 1,531 | 23,500 | 1,531 |
| 2006-05-02 | 1,545 | 1,554 | 1,525 | 1,534 | 26,200 | 1,534 |
| 2006-05-01 | 1,531 | 1,550 | 1,530 | 1,548 | 17,900 | 1,548 |
| 2006-04-28 | 1,500 | 1,539 | 1,483 | 1,539 | 32,700 | 1,539 |
| 2006-04-27 | 1,517 | 1,518 | 1,503 | 1,513 | 33,900 | 1,513 |
| 2006-04-26 | 1,499 | 1,520 | 1,490 | 1,517 | 23,900 | 1,517 |
| 2006-04-25 | 1,475 | 1,495 | 1,461 | 1,495 | 28,500 | 1,495 |
| 2006-04-24 | 1,500 | 1,500 | 1,471 | 1,475 | 20,800 | 1,475 |
| 2006-04-21 | 1,510 | 1,515 | 1,500 | 1,514 | 25,800 | 1,514 |
| 2006-04-20 | 1,526 | 1,533 | 1,491 | 1,517 | 24,500 | 1,517 |
| 2006-04-19 | 1,525 | 1,538 | 1,517 | 1,531 | 9,700 | 1,531 |
| 2006-04-18 | 1,500 | 1,535 | 1,500 | 1,525 | 25,900 | 1,525 |
| 2006-04-17 | 1,547 | 1,550 | 1,520 | 1,520 | 31,800 | 1,520 |
| 2006-04-14 | 1,551 | 1,558 | 1,551 | 1,554 | 21,000 | 1,554 |
| 2006-04-13 | 1,560 | 1,560 | 1,546 | 1,551 | 17,100 | 1,551 |
| 2006-04-12 | 1,553 | 1,575 | 1,551 | 1,551 | 55,600 | 1,551 |
| 2006-04-11 | 1,569 | 1,571 | 1,551 | 1,555 | 36,500 | 1,555 |
| 2006-04-10 | 1,561 | 1,585 | 1,561 | 1,566 | 52,400 | 1,566 |
| 2006-04-07 | 1,556 | 1,563 | 1,552 | 1,560 | 29,200 | 1,560 |
| 2006-04-06 | 1,561 | 1,570 | 1,550 | 1,552 | 36,600 | 1,552 |
| 2006-04-05 | 1,558 | 1,577 | 1,552 | 1,553 | 49,000 | 1,553 |
| 2006-04-04 | 1,550 | 1,557 | 1,545 | 1,553 | 56,800 | 1,553 |
| 2006-04-03 | 1,551 | 1,560 | 1,549 | 1,550 | 32,300 | 1,550 |
| 2006-03-31 | 1,551 | 1,560 | 1,545 | 1,550 | 20,100 | 1,550 |
| 2006-03-30 | 1,563 | 1,563 | 1,549 | 1,553 | 26,100 | 1,553 |
| 2006-03-29 | 1,550 | 1,564 | 1,541 | 1,550 | 31,800 | 1,550 |
| 2006-03-28 | 1,555 | 1,564 | 1,545 | 1,552 | 31,200 | 1,552 |
| 2006-03-27 | 1,579 | 1,584 | 1,559 | 1,577 | 35,800 | 1,577 |
| 2006-03-24 | 1,569 | 1,579 | 1,568 | 1,568 | 26,200 | 1,568 |
| 2006-03-23 | 1,571 | 1,590 | 1,566 | 1,569 | 41,600 | 1,569 |
| 2006-03-22 | 1,558 | 1,588 | 1,552 | 1,565 | 39,800 | 1,565 |
| 2006-03-20 | 1,530 | 1,569 | 1,530 | 1,549 | 35,800 | 1,549 |
| 2006-03-17 | 1,515 | 1,539 | 1,515 | 1,539 | 23,000 | 1,539 |
| 2006-03-16 | 1,550 | 1,551 | 1,520 | 1,520 | 38,900 | 1,520 |
| 2006-03-15 | 1,555 | 1,577 | 1,555 | 1,562 | 13,100 | 1,562 |
| 2006-03-14 | 1,568 | 1,569 | 1,545 | 1,553 | 30,800 | 1,553 |
| 2006-03-13 | 1,551 | 1,575 | 1,545 | 1,570 | 25,700 | 1,570 |
| 2006-03-10 | 1,486 | 1,533 | 1,486 | 1,512 | 75,500 | 1,512 |
| 2006-03-09 | 1,515 | 1,530 | 1,480 | 1,507 | 55,200 | 1,507 |
| 2006-03-08 | 1,521 | 1,533 | 1,505 | 1,511 | 39,000 | 1,511 |
| 2006-03-07 | 1,549 | 1,556 | 1,530 | 1,532 | 15,400 | 1,532 |
| 2006-03-06 | 1,575 | 1,575 | 1,530 | 1,556 | 10,900 | 1,556 |
| 2006-03-03 | 1,564 | 1,600 | 1,553 | 1,561 | 22,500 | 1,561 |
| 2006-03-02 | 1,593 | 1,597 | 1,570 | 1,571 | 18,800 | 1,571 |
| 2006-03-01 | 1,601 | 1,610 | 1,591 | 1,591 | 21,700 | 1,591 |
| 2006-02-28 | 1,649 | 1,649 | 1,609 | 1,622 | 32,200 | 1,622 |
| 2006-02-27 | 1,646 | 1,647 | 1,620 | 1,630 | 30,100 | 1,630 |
| 2006-02-24 | 1,616 | 1,636 | 1,585 | 1,617 | 47,400 | 1,617 |
| 2006-02-23 | 1,578 | 1,610 | 1,548 | 1,598 | 28,800 | 1,598 |
| 2006-02-22 | 1,549 | 1,549 | 1,515 | 1,532 | 24,300 | 1,532 |
| 2006-02-21 | 1,432 | 1,513 | 1,432 | 1,490 | 82,400 | 1,490 |
| 2006-02-20 | 1,494 | 1,508 | 1,471 | 1,472 | 48,400 | 1,472 |
| 2006-02-17 | 1,575 | 1,575 | 1,515 | 1,523 | 31,700 | 1,523 |
| 2006-02-16 | 1,565 | 1,579 | 1,541 | 1,541 | 47,300 | 1,541 |
| 2006-02-15 | 1,614 | 1,614 | 1,566 | 1,569 | 37,500 | 1,569 |
| 2006-02-14 | 1,560 | 1,599 | 1,550 | 1,594 | 45,700 | 1,594 |
| 2006-02-13 | 1,647 | 1,659 | 1,561 | 1,576 | 45,100 | 1,576 |
| 2006-02-10 | 1,695 | 1,695 | 1,644 | 1,659 | 31,300 | 1,659 |
| 2006-02-09 | 1,685 | 1,716 | 1,683 | 1,697 | 42,300 | 1,697 |
| 2006-02-08 | 1,720 | 1,725 | 1,670 | 1,682 | 55,700 | 1,682 |
| 2006-02-07 | 1,740 | 1,750 | 1,732 | 1,734 | 76,900 | 1,734 |
| 2006-02-06 | 1,710 | 1,728 | 1,710 | 1,721 | 58,000 | 1,721 |
| 2006-02-03 | 1,693 | 1,700 | 1,682 | 1,699 | 70,600 | 1,699 |
| 2006-02-02 | 1,665 | 1,685 | 1,662 | 1,680 | 62,500 | 1,680 |
| 2006-02-01 | 1,650 | 1,664 | 1,646 | 1,655 | 34,200 | 1,655 |
| 2006-01-31 | 1,670 | 1,670 | 1,650 | 1,654 | 49,000 | 1,654 |
| 2006-01-30 | 1,680 | 1,680 | 1,661 | 1,661 | 51,100 | 1,661 |
| 2006-01-27 | 1,645 | 1,660 | 1,633 | 1,653 | 62,700 | 1,653 |
| 2006-01-26 | 1,603 | 1,625 | 1,591 | 1,623 | 56,300 | 1,623 |
| 2006-01-25 | 1,600 | 1,615 | 1,595 | 1,603 | 31,900 | 1,603 |
| 2006-01-24 | 1,559 | 1,598 | 1,541 | 1,590 | 18,000 | 1,590 |
| 2006-01-23 | 1,550 | 1,585 | 1,541 | 1,560 | 44,200 | 1,560 |
| 2006-01-20 | 1,629 | 1,630 | 1,540 | 1,571 | 62,100 | 1,571 |
| 2006-01-19 | 1,379 | 1,600 | 1,379 | 1,539 | 105,500 | 1,539 |
| 2006-01-18 | 1,550 | 1,550 | 1,383 | 1,439 | 88,600 | 1,439 |
| 2006-01-17 | 1,620 | 1,621 | 1,500 | 1,550 | 91,800 | 1,550 |
| 2006-01-16 | 1,629 | 1,629 | 1,616 | 1,621 | 34,100 | 1,621 |
| 2006-01-13 | 1,620 | 1,636 | 1,612 | 1,633 | 40,200 | 1,633 |
| 2006-01-12 | 1,668 | 1,675 | 1,634 | 1,638 | 66,500 | 1,638 |
| 2006-01-11 | 1,682 | 1,683 | 1,657 | 1,668 | 58,200 | 1,668 |
| 2006-01-10 | 1,686 | 1,698 | 1,678 | 1,678 | 70,100 | 1,678 |
| 2006-01-06 | 1,665 | 1,688 | 1,661 | 1,677 | 65,400 | 1,677 |
| 2006-01-05 | 1,632 | 1,660 | 1,632 | 1,657 | 63,500 | 1,657 |
| 2006-01-04 | 1,610 | 1,648 | 1,610 | 1,630 | 40,500 | 1,630 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
