8066 三谷商事(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 | 1,266 | 1,295 | 1,266 | 1,295 | 900 | 323.75 |
| 2006-12-28 | 1,256 | 1,270 | 1,252 | 1,262 | 21,400 | 315.50 |
| 2006-12-27 | 1,276 | 1,294 | 1,276 | 1,291 | 1,200 | 322.75 |
| 2006-12-26 | 1,286 | 1,286 | 1,266 | 1,271 | 12,200 | 317.75 |
| 2006-12-25 | 1,298 | 1,298 | 1,285 | 1,285 | 6,400 | 321.25 |
| 2006-12-22 | 1,291 | 1,300 | 1,276 | 1,290 | 5,300 | 322.50 |
| 2006-12-21 | 1,292 | 1,310 | 1,292 | 1,305 | 2,900 | 326.25 |
| 2006-12-20 | 1,272 | 1,280 | 1,272 | 1,272 | 5,800 | 318 |
| 2006-12-19 | 1,311 | 1,312 | 1,261 | 1,271 | 54,400 | 317.75 |
| 2006-12-18 | 1,337 | 1,337 | 1,300 | 1,302 | 15,900 | 325.50 |
| 2006-12-15 | 1,328 | 1,340 | 1,328 | 1,340 | 800 | 335 |
| 2006-12-14 | 1,340 | 1,346 | 1,310 | 1,346 | 13,100 | 336.50 |
| 2006-12-13 | 1,350 | 1,350 | 1,327 | 1,345 | 5,600 | 336.25 |
| 2006-12-12 | 1,330 | 1,350 | 1,322 | 1,350 | 11,100 | 337.50 |
| 2006-12-11 | 1,330 | 1,330 | 1,319 | 1,320 | 7,100 | 330 |
| 2006-12-08 | 1,313 | 1,320 | 1,313 | 1,315 | 5,900 | 328.75 |
| 2006-12-07 | 1,306 | 1,313 | 1,306 | 1,313 | 1,500 | 328.25 |
| 2006-12-06 | 1,309 | 1,309 | 1,302 | 1,305 | 2,200 | 326.25 |
| 2006-12-05 | 1,300 | 1,310 | 1,295 | 1,300 | 2,800 | 325 |
| 2006-12-04 | 1,300 | 1,330 | 1,291 | 1,291 | 5,800 | 322.75 |
| 2006-12-01 | 1,301 | 1,315 | 1,289 | 1,289 | 7,600 | 322.25 |
| 2006-11-30 | 1,297 | 1,300 | 1,286 | 1,300 | 10,800 | 325 |
| 2006-11-29 | 1,280 | 1,281 | 1,280 | 1,281 | 4,700 | 320.25 |
| 2006-11-28 | 1,296 | 1,300 | 1,290 | 1,300 | 1,900 | 325 |
| 2006-11-27 | 1,285 | 1,296 | 1,285 | 1,296 | 1,300 | 324 |
| 2006-11-24 | 1,300 | 1,300 | 1,294 | 1,298 | 5,000 | 324.50 |
| 2006-11-22 | 1,291 | 1,294 | 1,250 | 1,294 | 15,400 | 323.50 |
| 2006-11-21 | 1,294 | 1,294 | 1,250 | 1,292 | 2,400 | 323 |
| 2006-11-20 | 1,298 | 1,300 | 1,276 | 1,300 | 11,000 | 325 |
| 2006-11-17 | 1,334 | 1,334 | 1,295 | 1,300 | 12,000 | 325 |
| 2006-11-16 | 1,312 | 1,312 | 1,300 | 1,300 | 9,000 | 325 |
| 2006-11-15 | 1,326 | 1,326 | 1,305 | 1,306 | 1,800 | 326.50 |
| 2006-11-14 | 1,301 | 1,327 | 1,300 | 1,305 | 2,400 | 326.25 |
| 2006-11-13 | 1,305 | 1,305 | 1,301 | 1,305 | 5,200 | 326.25 |
| 2006-11-10 | 1,320 | 1,320 | 1,301 | 1,310 | 5,300 | 327.50 |
| 2006-11-09 | 1,330 | 1,334 | 1,315 | 1,315 | 3,500 | 328.75 |
| 2006-11-08 | 1,309 | 1,310 | 1,308 | 1,308 | 800 | 327 |
| 2006-11-07 | 1,311 | 1,316 | 1,306 | 1,306 | 2,200 | 326.50 |
| 2006-11-06 | 1,325 | 1,325 | 1,305 | 1,306 | 1,600 | 326.50 |
| 2006-11-02 | 1,305 | 1,315 | 1,305 | 1,305 | 2,500 | 326.25 |
| 2006-11-01 | 1,337 | 1,337 | 1,303 | 1,303 | 9,000 | 325.75 |
| 2006-10-31 | 1,315 | 1,336 | 1,315 | 1,336 | 7,500 | 334 |
| 2006-10-30 | 1,363 | 1,363 | 1,318 | 1,318 | 16,100 | 329.50 |
| 2006-10-27 | 1,291 | 1,370 | 1,291 | 1,323 | 17,000 | 330.75 |
| 2006-10-26 | 1,285 | 1,299 | 1,281 | 1,281 | 8,800 | 320.25 |
| 2006-10-25 | 1,290 | 1,290 | 1,285 | 1,285 | 4,900 | 321.25 |
| 2006-10-24 | 1,303 | 1,315 | 1,282 | 1,285 | 7,400 | 321.25 |
| 2006-10-23 | 1,285 | 1,320 | 1,280 | 1,300 | 16,900 | 325 |
| 2006-10-20 | 1,235 | 1,249 | 1,230 | 1,235 | 4,900 | 308.75 |
| 2006-10-19 | 1,230 | 1,230 | 1,225 | 1,230 | 1,700 | 307.50 |
| 2006-10-18 | 1,240 | 1,240 | 1,220 | 1,222 | 1,300 | 305.50 |
| 2006-10-17 | 1,221 | 1,228 | 1,217 | 1,220 | 6,700 | 305 |
| 2006-10-16 | 1,260 | 1,260 | 1,240 | 1,241 | 2,800 | 310.25 |
| 2006-10-13 | 1,200 | 1,220 | 1,199 | 1,220 | 11,100 | 305 |
| 2006-10-12 | 1,241 | 1,245 | 1,201 | 1,202 | 8,200 | 300.50 |
| 2006-10-11 | 1,294 | 1,294 | 1,236 | 1,240 | 48,200 | 310 |
| 2006-10-10 | 1,280 | 1,298 | 1,280 | 1,280 | 7,700 | 320 |
| 2006-10-06 | 1,285 | 1,295 | 1,284 | 1,284 | 1,300 | 321 |
| 2006-10-05 | 1,288 | 1,295 | 1,280 | 1,281 | 8,000 | 320.25 |
| 2006-10-04 | 1,313 | 1,313 | 1,281 | 1,282 | 3,200 | 320.50 |
| 2006-10-03 | 1,300 | 1,305 | 1,280 | 1,300 | 7,600 | 325 |
| 2006-10-02 | 1,288 | 1,294 | 1,288 | 1,293 | 900 | 323.25 |
| 2006-09-29 | 1,280 | 1,329 | 1,280 | 1,287 | 6,700 | 321.75 |
| 2006-09-28 | 1,300 | 1,310 | 1,271 | 1,277 | 5,900 | 319.25 |
| 2006-09-27 | 1,286 | 1,300 | 1,271 | 1,300 | 4,900 | 325 |
| 2006-09-26 | 1,280 | 1,299 | 1,276 | 1,276 | 1,400 | 319 |
| 2006-09-25 | 1,280 | 1,300 | 1,279 | 1,279 | 20,800 | 319.75 |
| 2006-09-22 | 1,297 | 1,297 | 1,289 | 1,290 | 11,300 | 322.50 |
| 2006-09-21 | 1,301 | 1,301 | 1,300 | 1,300 | 8,700 | 325 |
| 2006-09-20 | 1,303 | 1,310 | 1,300 | 1,300 | 2,700 | 325 |
| 2006-09-19 | 1,342 | 1,342 | 1,306 | 1,308 | 2,900 | 327 |
| 2006-09-15 | 1,333 | 1,342 | 1,333 | 1,342 | 400 | 335.50 |
| 2006-09-14 | 1,320 | 1,350 | 1,318 | 1,333 | 3,400 | 333.25 |
| 2006-09-13 | 1,330 | 1,331 | 1,320 | 1,320 | 25,300 | 330 |
| 2006-09-12 | 1,330 | 1,331 | 1,330 | 1,330 | 10,200 | 332.50 |
| 2006-09-11 | 1,343 | 1,360 | 1,331 | 1,331 | 3,300 | 332.75 |
| 2006-09-08 | 1,340 | 1,340 | 1,335 | 1,335 | 7,400 | 333.75 |
| 2006-09-07 | 1,340 | 1,348 | 1,340 | 1,340 | 6,900 | 335 |
| 2006-09-06 | 1,351 | 1,351 | 1,348 | 1,348 | 1,300 | 337 |
| 2006-09-05 | 1,344 | 1,360 | 1,344 | 1,350 | 1,000 | 337.50 |
| 2006-09-04 | 1,344 | 1,350 | 1,344 | 1,344 | 1,800 | 336 |
| 2006-09-01 | 1,344 | 1,345 | 1,344 | 1,344 | 2,300 | 336 |
| 2006-08-31 | 1,345 | 1,355 | 1,344 | 1,344 | 1,900 | 336 |
| 2006-08-30 | 1,351 | 1,351 | 1,343 | 1,344 | 1,600 | 336 |
| 2006-08-29 | 1,370 | 1,370 | 1,363 | 1,363 | 600 | 340.75 |
| 2006-08-28 | 1,351 | 1,374 | 1,341 | 1,362 | 7,100 | 340.50 |
| 2006-08-25 | 1,381 | 1,381 | 1,380 | 1,381 | 2,800 | 345.25 |
| 2006-08-24 | 1,416 | 1,416 | 1,377 | 1,378 | 1,400 | 344.50 |
| 2006-08-23 | 1,401 | 1,401 | 1,386 | 1,387 | 2,300 | 346.75 |
| 2006-08-22 | 1,391 | 1,415 | 1,390 | 1,403 | 3,600 | 350.75 |
| 2006-08-21 | 1,444 | 1,444 | 1,390 | 1,390 | 7,800 | 347.50 |
| 2006-08-18 | 1,341 | 1,370 | 1,341 | 1,364 | 6,500 | 341 |
| 2006-08-17 | 1,340 | 1,346 | 1,333 | 1,340 | 9,000 | 335 |
| 2006-08-16 | 1,327 | 1,327 | 1,316 | 1,320 | 4,500 | 330 |
| 2006-08-15 | 1,318 | 1,330 | 1,314 | 1,324 | 2,100 | 331 |
| 2006-08-14 | 1,320 | 1,344 | 1,307 | 1,315 | 3,200 | 328.75 |
| 2006-08-11 | 1,335 | 1,344 | 1,311 | 1,320 | 18,100 | 330 |
| 2006-08-10 | 1,250 | 1,255 | 1,250 | 1,255 | 1,600 | 313.75 |
| 2006-08-09 | 1,245 | 1,250 | 1,245 | 1,250 | 2,500 | 312.50 |
| 2006-08-08 | 1,245 | 1,250 | 1,244 | 1,245 | 6,500 | 311.25 |
| 2006-08-07 | 1,250 | 1,252 | 1,246 | 1,246 | 2,500 | 311.50 |
| 2006-08-04 | 1,250 | 1,252 | 1,246 | 1,246 | 1,600 | 311.50 |
| 2006-08-03 | 1,255 | 1,258 | 1,251 | 1,258 | 2,600 | 314.50 |
| 2006-08-02 | 1,252 | 1,255 | 1,252 | 1,255 | 2,400 | 313.75 |
| 2006-08-01 | 1,262 | 1,285 | 1,260 | 1,265 | 2,000 | 316.25 |
| 2006-07-31 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 315 |
| 2006-07-28 | 1,250 | 1,265 | 1,250 | 1,250 | 11,800 | 312.50 |
| 2006-07-27 | 1,260 | 1,283 | 1,250 | 1,283 | 3,800 | 320.75 |
| 2006-07-26 | 1,285 | 1,285 | 1,260 | 1,260 | 6,700 | 315 |
| 2006-07-25 | 1,271 | 1,290 | 1,270 | 1,272 | 23,100 | 318 |
| 2006-07-24 | 1,296 | 1,296 | 1,265 | 1,290 | 20,600 | 322.50 |
| 2006-07-21 | 1,296 | 1,310 | 1,294 | 1,297 | 20,200 | 324.25 |
| 2006-07-20 | 1,295 | 1,320 | 1,295 | 1,302 | 6,800 | 325.50 |
| 2006-07-19 | 1,301 | 1,315 | 1,300 | 1,315 | 3,100 | 328.75 |
| 2006-07-18 | 1,320 | 1,321 | 1,319 | 1,320 | 11,000 | 330 |
| 2006-07-14 | 1,350 | 1,350 | 1,340 | 1,340 | 1,600 | 335 |
| 2006-07-13 | 1,350 | 1,350 | 1,345 | 1,350 | 18,400 | 337.50 |
| 2006-07-12 | 1,403 | 1,403 | 1,361 | 1,361 | 4,700 | 340.25 |
| 2006-07-11 | 1,424 | 1,424 | 1,383 | 1,383 | 15,300 | 345.75 |
| 2006-07-10 | 1,364 | 1,424 | 1,364 | 1,424 | 8,000 | 356 |
| 2006-07-07 | 1,362 | 1,364 | 1,350 | 1,364 | 2,400 | 341 |
| 2006-07-06 | 1,350 | 1,350 | 1,331 | 1,331 | 3,400 | 332.75 |
| 2006-07-05 | 1,355 | 1,375 | 1,345 | 1,375 | 500 | 343.75 |
| 2006-07-04 | 1,390 | 1,390 | 1,353 | 1,355 | 2,900 | 338.75 |
| 2006-07-03 | 1,390 | 1,390 | 1,365 | 1,380 | 2,600 | 345 |
| 2006-06-30 | 1,378 | 1,390 | 1,361 | 1,390 | 11,800 | 347.50 |
| 2006-06-29 | 1,366 | 1,368 | 1,338 | 1,361 | 3,800 | 340.25 |
| 2006-06-28 | 1,313 | 1,346 | 1,313 | 1,346 | 4,000 | 336.50 |
| 2006-06-27 | 1,370 | 1,373 | 1,328 | 1,373 | 1,700 | 343.25 |
| 2006-06-26 | 1,364 | 1,370 | 1,325 | 1,370 | 5,000 | 342.50 |
| 2006-06-23 | 1,345 | 1,364 | 1,345 | 1,364 | 3,100 | 341 |
| 2006-06-22 | 1,340 | 1,385 | 1,322 | 1,385 | 4,400 | 346.25 |
| 2006-06-21 | 1,349 | 1,349 | 1,340 | 1,340 | 400 | 335 |
| 2006-06-20 | 1,335 | 1,349 | 1,330 | 1,349 | 2,500 | 337.25 |
| 2006-06-19 | 1,359 | 1,359 | 1,339 | 1,339 | 4,300 | 334.75 |
| 2006-06-16 | 1,362 | 1,365 | 1,346 | 1,359 | 6,300 | 339.75 |
| 2006-06-15 | 1,367 | 1,367 | 1,302 | 1,302 | 3,100 | 325.50 |
| 2006-06-14 | 1,340 | 1,387 | 1,310 | 1,387 | 1,800 | 346.75 |
| 2006-06-13 | 1,350 | 1,400 | 1,350 | 1,400 | 1,800 | 350 |
| 2006-06-12 | 1,339 | 1,339 | 1,339 | 1,339 | 5,300 | 334.75 |
| 2006-06-09 | 1,286 | 1,362 | 1,286 | 1,362 | 9,500 | 340.50 |
| 2006-06-08 | 1,361 | 1,361 | 1,290 | 1,300 | 7,600 | 325 |
| 2006-06-07 | 1,300 | 1,372 | 1,300 | 1,372 | 13,100 | 343 |
| 2006-06-06 | 1,400 | 1,401 | 1,260 | 1,287 | 24,800 | 321.75 |
| 2006-06-05 | 1,363 | 1,377 | 1,331 | 1,365 | 4,200 | 341.25 |
| 2006-06-02 | 1,400 | 1,403 | 1,330 | 1,395 | 5,600 | 348.75 |
| 2006-06-01 | 1,500 | 1,500 | 1,400 | 1,400 | 9,600 | 350 |
| 2006-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2006-05-30 | 1,464 | 1,500 | 1,460 | 1,500 | 10,000 | 375 |
| 2006-05-29 | 1,445 | 1,445 | 1,445 | 1,445 | 6,000 | 361.25 |
| 2006-05-26 | 1,445 | 1,445 | 1,440 | 1,440 | 6,000 | 360 |
| 2006-05-25 | 1,492 | 1,492 | 1,449 | 1,450 | 19,000 | 362.50 |
| 2006-05-24 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 372.50 |
| 2006-05-23 | 1,500 | 1,500 | 1,494 | 1,494 | 15,000 | 373.50 |
| 2006-05-22 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 377.50 |
| 2006-05-19 | 1,503 | 1,503 | 1,499 | 1,500 | 26,000 | 375 |
| 2006-05-18 | 1,500 | 1,525 | 1,500 | 1,503 | 6,000 | 375.75 |
| 2006-05-17 | 1,508 | 1,530 | 1,495 | 1,530 | 55,000 | 382.50 |
| 2006-05-16 | 1,513 | 1,530 | 1,512 | 1,513 | 19,000 | 378.25 |
| 2006-05-15 | 1,510 | 1,560 | 1,499 | 1,530 | 38,000 | 382.50 |
| 2006-05-12 | 1,500 | 1,520 | 1,500 | 1,515 | 59,000 | 378.75 |
| 2006-05-11 | 1,578 | 1,579 | 1,480 | 1,480 | 15,000 | 370 |
| 2006-05-10 | 1,565 | 1,578 | 1,565 | 1,578 | 8,000 | 394.50 |
| 2006-05-09 | 1,565 | 1,580 | 1,551 | 1,551 | 9,000 | 387.75 |
| 2006-05-08 | 1,545 | 1,570 | 1,545 | 1,569 | 11,000 | 392.25 |
| 2006-05-02 | 1,579 | 1,579 | 1,565 | 1,575 | 7,000 | 393.75 |
| 2006-05-01 | 1,560 | 1,575 | 1,545 | 1,575 | 11,000 | 393.75 |
| 2006-04-28 | 1,560 | 1,600 | 1,560 | 1,560 | 12,000 | 390 |
| 2006-04-27 | 1,597 | 1,600 | 1,575 | 1,575 | 10,000 | 393.75 |
| 2006-04-26 | 1,589 | 1,589 | 1,580 | 1,580 | 3,000 | 395 |
| 2006-04-25 | 1,510 | 1,576 | 1,510 | 1,576 | 14,000 | 394 |
| 2006-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2006-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2006-04-20 | 1,611 | 1,620 | 1,600 | 1,600 | 8,000 | 400 |
| 2006-04-19 | 1,614 | 1,640 | 1,600 | 1,600 | 19,000 | 400 |
| 2006-04-18 | 1,570 | 1,586 | 1,550 | 1,586 | 7,000 | 396.50 |
| 2006-04-17 | 1,604 | 1,611 | 1,570 | 1,570 | 18,000 | 392.50 |
| 2006-04-14 | 1,660 | 1,660 | 1,650 | 1,660 | 8,000 | 415 |
| 2006-04-13 | 1,670 | 1,670 | 1,668 | 1,668 | 3,000 | 417 |
| 2006-04-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 417.50 |
| 2006-04-11 | 1,651 | 1,685 | 1,651 | 1,685 | 10,000 | 421.25 |
| 2006-04-10 | 1,678 | 1,678 | 1,661 | 1,670 | 4,000 | 417.50 |
| 2006-04-06 | 1,630 | 1,690 | 1,630 | 1,690 | 19,000 | 422.50 |
| 2006-04-05 | 1,641 | 1,653 | 1,620 | 1,623 | 14,000 | 405.75 |
| 2006-04-04 | 1,646 | 1,648 | 1,640 | 1,648 | 10,000 | 412 |
| 2006-04-03 | 1,635 | 1,650 | 1,635 | 1,640 | 7,000 | 410 |
| 2006-03-31 | 1,600 | 1,639 | 1,600 | 1,620 | 14,000 | 405 |
| 2006-03-30 | 1,566 | 1,600 | 1,566 | 1,599 | 9,000 | 399.75 |
| 2006-03-29 | 1,546 | 1,589 | 1,546 | 1,563 | 20,000 | 390.75 |
| 2006-03-28 | 1,546 | 1,573 | 1,546 | 1,565 | 6,000 | 391.25 |
| 2006-03-27 | 1,585 | 1,585 | 1,570 | 1,570 | 5,000 | 392.50 |
| 2006-03-24 | 1,579 | 1,585 | 1,570 | 1,585 | 7,000 | 396.25 |
| 2006-03-23 | 1,599 | 1,599 | 1,573 | 1,585 | 5,000 | 396.25 |
| 2006-03-22 | 1,562 | 1,599 | 1,562 | 1,599 | 11,000 | 399.75 |
| 2006-03-20 | 1,544 | 1,599 | 1,544 | 1,586 | 8,000 | 396.50 |
| 2006-03-17 | 1,555 | 1,600 | 1,555 | 1,599 | 10,000 | 399.75 |
| 2006-03-16 | 1,622 | 1,622 | 1,561 | 1,561 | 7,000 | 390.25 |
| 2006-03-15 | 1,560 | 1,660 | 1,560 | 1,651 | 44,000 | 412.75 |
| 2006-03-14 | 1,562 | 1,562 | 1,558 | 1,558 | 5,000 | 389.50 |
| 2006-03-13 | 1,552 | 1,580 | 1,552 | 1,580 | 9,000 | 395 |
| 2006-03-10 | 1,575 | 1,579 | 1,565 | 1,579 | 3,000 | 394.75 |
| 2006-03-09 | 1,550 | 1,577 | 1,550 | 1,577 | 4,000 | 394.25 |
| 2006-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2006-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2006-03-03 | 1,578 | 1,584 | 1,550 | 1,550 | 14,000 | 387.50 |
| 2006-03-02 | 1,590 | 1,590 | 1,566 | 1,590 | 3,000 | 397.50 |
| 2006-03-01 | 1,579 | 1,600 | 1,540 | 1,600 | 10,000 | 400 |
| 2006-02-27 | 1,595 | 1,605 | 1,580 | 1,580 | 17,000 | 395 |
| 2006-02-24 | 1,601 | 1,601 | 1,594 | 1,594 | 11,000 | 398.50 |
| 2006-02-23 | 1,620 | 1,620 | 1,570 | 1,580 | 10,000 | 395 |
| 2006-02-22 | 1,590 | 1,590 | 1,550 | 1,560 | 5,000 | 390 |
| 2006-02-21 | 1,479 | 1,510 | 1,479 | 1,500 | 13,000 | 375 |
| 2006-02-20 | 1,568 | 1,571 | 1,500 | 1,530 | 23,000 | 382.50 |
| 2006-02-17 | 1,631 | 1,658 | 1,575 | 1,575 | 20,000 | 393.75 |
| 2006-02-16 | 1,630 | 1,658 | 1,628 | 1,658 | 10,000 | 414.50 |
| 2006-02-15 | 1,677 | 1,677 | 1,650 | 1,670 | 10,000 | 417.50 |
| 2006-02-14 | 1,688 | 1,688 | 1,580 | 1,679 | 20,000 | 419.75 |
| 2006-02-13 | 1,741 | 1,741 | 1,700 | 1,700 | 13,000 | 425 |
| 2006-02-10 | 1,769 | 1,769 | 1,711 | 1,741 | 12,000 | 435.25 |
| 2006-02-09 | 1,750 | 1,770 | 1,740 | 1,770 | 13,000 | 442.50 |
| 2006-02-08 | 1,784 | 1,784 | 1,751 | 1,751 | 11,000 | 437.75 |
| 2006-02-07 | 1,790 | 1,790 | 1,777 | 1,788 | 5,000 | 447 |
| 2006-02-06 | 1,795 | 1,797 | 1,790 | 1,790 | 5,000 | 447.50 |
| 2006-02-03 | 1,750 | 1,765 | 1,721 | 1,765 | 14,000 | 441.25 |
| 2006-02-02 | 1,750 | 1,765 | 1,747 | 1,750 | 6,000 | 437.50 |
| 2006-02-01 | 1,780 | 1,780 | 1,745 | 1,745 | 17,000 | 436.25 |
| 2006-01-31 | 1,792 | 1,818 | 1,770 | 1,770 | 18,000 | 442.50 |
| 2006-01-30 | 1,822 | 1,829 | 1,750 | 1,790 | 45,000 | 447.50 |
| 2006-01-27 | 1,781 | 1,845 | 1,781 | 1,845 | 41,000 | 461.25 |
| 2006-01-26 | 1,732 | 1,760 | 1,732 | 1,755 | 11,000 | 438.75 |
| 2006-01-25 | 1,721 | 1,735 | 1,710 | 1,732 | 19,000 | 433 |
| 2006-01-24 | 1,653 | 1,710 | 1,653 | 1,700 | 14,000 | 425 |
| 2006-01-23 | 1,670 | 1,680 | 1,640 | 1,640 | 16,000 | 410 |
| 2006-01-20 | 1,736 | 1,776 | 1,730 | 1,760 | 18,000 | 440 |
| 2006-01-19 | 1,569 | 1,795 | 1,569 | 1,730 | 38,000 | 432.50 |
| 2006-01-18 | 1,760 | 1,760 | 1,585 | 1,585 | 65,000 | 396.25 |
| 2006-01-17 | 1,870 | 1,890 | 1,810 | 1,810 | 26,000 | 452.50 |
| 2006-01-16 | 1,810 | 1,900 | 1,810 | 1,860 | 40,000 | 465 |
| 2006-01-13 | 1,750 | 1,819 | 1,750 | 1,790 | 42,000 | 447.50 |
| 2006-01-12 | 1,760 | 1,770 | 1,730 | 1,750 | 31,000 | 437.50 |
| 2006-01-11 | 1,700 | 1,750 | 1,700 | 1,750 | 59,000 | 437.50 |
| 2006-01-10 | 1,640 | 1,679 | 1,640 | 1,679 | 56,000 | 419.75 |
| 2006-01-06 | 1,649 | 1,649 | 1,620 | 1,630 | 15,000 | 407.50 |
| 2006-01-05 | 1,601 | 1,630 | 1,600 | 1,629 | 26,000 | 407.25 |
| 2006-01-04 | 1,604 | 1,604 | 1,598 | 1,600 | 11,000 | 400 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
