8141 新光商事(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 | 1,605 | 1,608 | 1,595 | 1,599 | 4,600 | 799.50 |
| 2006-12-28 | 1,613 | 1,613 | 1,594 | 1,594 | 17,100 | 797 |
| 2006-12-27 | 1,600 | 1,649 | 1,590 | 1,611 | 13,500 | 805.50 |
| 2006-12-26 | 1,590 | 1,601 | 1,585 | 1,600 | 19,100 | 800 |
| 2006-12-25 | 1,600 | 1,602 | 1,577 | 1,588 | 21,700 | 794 |
| 2006-12-22 | 1,600 | 1,620 | 1,600 | 1,601 | 17,100 | 800.50 |
| 2006-12-21 | 1,617 | 1,625 | 1,605 | 1,612 | 28,800 | 806 |
| 2006-12-20 | 1,620 | 1,625 | 1,602 | 1,622 | 35,100 | 811 |
| 2006-12-19 | 1,630 | 1,641 | 1,615 | 1,627 | 27,800 | 813.50 |
| 2006-12-18 | 1,640 | 1,646 | 1,632 | 1,638 | 24,700 | 819 |
| 2006-12-15 | 1,624 | 1,645 | 1,624 | 1,636 | 37,100 | 818 |
| 2006-12-14 | 1,625 | 1,630 | 1,608 | 1,624 | 26,200 | 812 |
| 2006-12-13 | 1,615 | 1,615 | 1,576 | 1,606 | 53,000 | 803 |
| 2006-12-12 | 1,580 | 1,594 | 1,580 | 1,592 | 31,200 | 796 |
| 2006-12-11 | 1,581 | 1,609 | 1,581 | 1,599 | 18,300 | 799.50 |
| 2006-12-08 | 1,574 | 1,599 | 1,574 | 1,581 | 70,300 | 790.50 |
| 2006-12-07 | 1,600 | 1,615 | 1,590 | 1,604 | 52,700 | 802 |
| 2006-12-06 | 1,573 | 1,591 | 1,553 | 1,582 | 40,500 | 791 |
| 2006-12-05 | 1,580 | 1,580 | 1,546 | 1,564 | 61,100 | 782 |
| 2006-12-04 | 1,541 | 1,568 | 1,540 | 1,568 | 34,400 | 784 |
| 2006-12-01 | 1,579 | 1,600 | 1,543 | 1,545 | 34,900 | 772.50 |
| 2006-11-30 | 1,505 | 1,565 | 1,505 | 1,565 | 31,600 | 782.50 |
| 2006-11-29 | 1,473 | 1,525 | 1,473 | 1,525 | 23,400 | 762.50 |
| 2006-11-28 | 1,476 | 1,491 | 1,466 | 1,485 | 63,200 | 742.50 |
| 2006-11-27 | 1,501 | 1,528 | 1,486 | 1,506 | 58,600 | 753 |
| 2006-11-24 | 1,506 | 1,572 | 1,506 | 1,523 | 25,500 | 761.50 |
| 2006-11-22 | 1,500 | 1,507 | 1,471 | 1,500 | 78,200 | 750 |
| 2006-11-21 | 1,565 | 1,565 | 1,510 | 1,516 | 37,000 | 758 |
| 2006-11-20 | 1,621 | 1,622 | 1,565 | 1,565 | 14,800 | 782.50 |
| 2006-11-17 | 1,601 | 1,675 | 1,583 | 1,634 | 78,200 | 817 |
| 2006-11-16 | 1,650 | 1,657 | 1,616 | 1,617 | 36,900 | 808.50 |
| 2006-11-15 | 1,620 | 1,679 | 1,620 | 1,657 | 27,600 | 828.50 |
| 2006-11-14 | 1,635 | 1,687 | 1,604 | 1,629 | 82,100 | 814.50 |
| 2006-11-13 | 1,661 | 1,661 | 1,588 | 1,614 | 25,800 | 807 |
| 2006-11-10 | 1,680 | 1,686 | 1,632 | 1,660 | 42,700 | 830 |
| 2006-11-09 | 1,700 | 1,700 | 1,651 | 1,656 | 35,300 | 828 |
| 2006-11-08 | 1,666 | 1,677 | 1,625 | 1,676 | 34,700 | 838 |
| 2006-11-07 | 1,686 | 1,686 | 1,650 | 1,659 | 23,100 | 829.50 |
| 2006-11-06 | 1,710 | 1,718 | 1,660 | 1,670 | 36,300 | 835 |
| 2006-11-02 | 1,672 | 1,707 | 1,653 | 1,705 | 19,900 | 852.50 |
| 2006-11-01 | 1,695 | 1,708 | 1,679 | 1,693 | 21,700 | 846.50 |
| 2006-10-31 | 1,742 | 1,742 | 1,701 | 1,701 | 34,700 | 850.50 |
| 2006-10-30 | 1,755 | 1,755 | 1,696 | 1,699 | 54,200 | 849.50 |
| 2006-10-27 | 1,765 | 1,765 | 1,696 | 1,705 | 39,200 | 852.50 |
| 2006-10-26 | 1,765 | 1,770 | 1,731 | 1,748 | 33,800 | 874 |
| 2006-10-25 | 1,750 | 1,787 | 1,750 | 1,765 | 65,900 | 882.50 |
| 2006-10-24 | 1,752 | 1,779 | 1,725 | 1,736 | 73,700 | 868 |
| 2006-10-23 | 1,709 | 1,778 | 1,701 | 1,778 | 59,300 | 889 |
| 2006-10-20 | 1,690 | 1,725 | 1,656 | 1,715 | 71,100 | 857.50 |
| 2006-10-19 | 1,685 | 1,710 | 1,665 | 1,699 | 129,400 | 849.50 |
| 2006-10-18 | 1,690 | 1,695 | 1,655 | 1,680 | 30,500 | 840 |
| 2006-10-17 | 1,696 | 1,699 | 1,690 | 1,690 | 66,200 | 845 |
| 2006-10-16 | 1,686 | 1,705 | 1,663 | 1,696 | 47,700 | 848 |
| 2006-10-13 | 1,705 | 1,705 | 1,681 | 1,684 | 33,500 | 842 |
| 2006-10-12 | 1,700 | 1,730 | 1,640 | 1,699 | 133,000 | 849.50 |
| 2006-10-11 | 1,722 | 1,723 | 1,620 | 1,690 | 84,800 | 845 |
| 2006-10-10 | 1,699 | 1,723 | 1,680 | 1,692 | 41,200 | 846 |
| 2006-10-06 | 1,720 | 1,730 | 1,690 | 1,706 | 51,600 | 853 |
| 2006-10-05 | 1,700 | 1,725 | 1,690 | 1,700 | 43,400 | 850 |
| 2006-10-04 | 1,691 | 1,725 | 1,690 | 1,700 | 30,600 | 850 |
| 2006-10-03 | 1,680 | 1,726 | 1,677 | 1,691 | 30,500 | 845.50 |
| 2006-10-02 | 1,690 | 1,735 | 1,690 | 1,705 | 37,500 | 852.50 |
| 2006-09-29 | 1,691 | 1,710 | 1,621 | 1,710 | 32,800 | 855 |
| 2006-09-28 | 1,651 | 1,708 | 1,651 | 1,690 | 44,100 | 845 |
| 2006-09-27 | 1,599 | 1,700 | 1,599 | 1,681 | 69,000 | 840.50 |
| 2006-09-26 | 1,640 | 1,640 | 1,570 | 1,630 | 24,000 | 815 |
| 2006-09-25 | 1,620 | 1,650 | 1,520 | 1,602 | 38,000 | 801 |
| 2006-09-22 | 1,571 | 1,660 | 1,571 | 1,605 | 46,200 | 802.50 |
| 2006-09-21 | 1,532 | 1,596 | 1,531 | 1,583 | 35,500 | 791.50 |
| 2006-09-20 | 1,518 | 1,576 | 1,510 | 1,528 | 11,500 | 764 |
| 2006-09-19 | 1,500 | 1,516 | 1,486 | 1,516 | 21,800 | 758 |
| 2006-09-15 | 1,474 | 1,514 | 1,473 | 1,499 | 20,100 | 749.50 |
| 2006-09-14 | 1,499 | 1,515 | 1,475 | 1,494 | 32,500 | 747 |
| 2006-09-13 | 1,480 | 1,495 | 1,479 | 1,480 | 23,000 | 740 |
| 2006-09-12 | 1,500 | 1,500 | 1,462 | 1,462 | 31,800 | 731 |
| 2006-09-11 | 1,485 | 1,524 | 1,477 | 1,498 | 21,800 | 749 |
| 2006-09-08 | 1,530 | 1,531 | 1,475 | 1,486 | 56,400 | 743 |
| 2006-09-07 | 1,482 | 1,522 | 1,460 | 1,460 | 18,200 | 730 |
| 2006-09-06 | 1,486 | 1,510 | 1,482 | 1,491 | 19,300 | 745.50 |
| 2006-09-05 | 1,505 | 1,526 | 1,481 | 1,499 | 13,900 | 749.50 |
| 2006-09-04 | 1,475 | 1,530 | 1,470 | 1,503 | 30,900 | 751.50 |
| 2006-09-01 | 1,467 | 1,489 | 1,465 | 1,487 | 3,800 | 743.50 |
| 2006-08-31 | 1,502 | 1,525 | 1,468 | 1,475 | 54,600 | 737.50 |
| 2006-08-30 | 1,495 | 1,526 | 1,471 | 1,473 | 17,700 | 736.50 |
| 2006-08-29 | 1,484 | 1,499 | 1,480 | 1,495 | 12,000 | 747.50 |
| 2006-08-28 | 1,529 | 1,538 | 1,481 | 1,485 | 7,400 | 742.50 |
| 2006-08-25 | 1,514 | 1,529 | 1,487 | 1,500 | 16,900 | 750 |
| 2006-08-24 | 1,480 | 1,510 | 1,461 | 1,475 | 15,700 | 737.50 |
| 2006-08-23 | 1,450 | 1,501 | 1,450 | 1,486 | 34,500 | 743 |
| 2006-08-22 | 1,458 | 1,487 | 1,440 | 1,470 | 45,900 | 735 |
| 2006-08-21 | 1,462 | 1,500 | 1,462 | 1,478 | 9,300 | 739 |
| 2006-08-18 | 1,475 | 1,488 | 1,455 | 1,466 | 28,000 | 733 |
| 2006-08-17 | 1,497 | 1,497 | 1,460 | 1,463 | 36,100 | 731.50 |
| 2006-08-16 | 1,483 | 1,485 | 1,455 | 1,478 | 14,600 | 739 |
| 2006-08-15 | 1,459 | 1,495 | 1,450 | 1,471 | 19,600 | 735.50 |
| 2006-08-14 | 1,474 | 1,499 | 1,460 | 1,499 | 7,300 | 749.50 |
| 2006-08-11 | 1,475 | 1,511 | 1,475 | 1,494 | 9,600 | 747 |
| 2006-08-10 | 1,490 | 1,515 | 1,461 | 1,505 | 11,800 | 752.50 |
| 2006-08-09 | 1,457 | 1,485 | 1,421 | 1,485 | 14,300 | 742.50 |
| 2006-08-08 | 1,517 | 1,517 | 1,431 | 1,497 | 22,000 | 748.50 |
| 2006-08-07 | 1,486 | 1,507 | 1,481 | 1,481 | 10,900 | 740.50 |
| 2006-08-04 | 1,510 | 1,521 | 1,462 | 1,516 | 11,700 | 758 |
| 2006-08-03 | 1,461 | 1,530 | 1,461 | 1,520 | 21,300 | 760 |
| 2006-08-02 | 1,435 | 1,510 | 1,415 | 1,510 | 11,000 | 755 |
| 2006-08-01 | 1,458 | 1,493 | 1,422 | 1,475 | 13,000 | 737.50 |
| 2006-07-31 | 1,438 | 1,449 | 1,430 | 1,438 | 21,400 | 719 |
| 2006-07-28 | 1,430 | 1,456 | 1,402 | 1,437 | 26,200 | 718.50 |
| 2006-07-27 | 1,450 | 1,456 | 1,406 | 1,437 | 14,700 | 718.50 |
| 2006-07-26 | 1,510 | 1,519 | 1,423 | 1,430 | 12,300 | 715 |
| 2006-07-25 | 1,532 | 1,537 | 1,480 | 1,490 | 9,100 | 745 |
| 2006-07-24 | 1,489 | 1,523 | 1,475 | 1,492 | 10,400 | 746 |
| 2006-07-21 | 1,449 | 1,498 | 1,405 | 1,469 | 20,700 | 734.50 |
| 2006-07-20 | 1,405 | 1,487 | 1,394 | 1,429 | 15,300 | 714.50 |
| 2006-07-19 | 1,355 | 1,400 | 1,352 | 1,382 | 23,700 | 691 |
| 2006-07-18 | 1,400 | 1,426 | 1,333 | 1,395 | 29,300 | 697.50 |
| 2006-07-14 | 1,510 | 1,510 | 1,428 | 1,451 | 28,900 | 725.50 |
| 2006-07-13 | 1,529 | 1,535 | 1,491 | 1,511 | 26,700 | 755.50 |
| 2006-07-12 | 1,570 | 1,570 | 1,510 | 1,538 | 27,300 | 769 |
| 2006-07-11 | 1,510 | 1,567 | 1,500 | 1,515 | 21,400 | 757.50 |
| 2006-07-10 | 1,583 | 1,583 | 1,487 | 1,510 | 12,500 | 755 |
| 2006-07-07 | 1,530 | 1,555 | 1,518 | 1,554 | 32,300 | 777 |
| 2006-07-06 | 1,513 | 1,561 | 1,490 | 1,528 | 39,600 | 764 |
| 2006-07-05 | 1,517 | 1,517 | 1,484 | 1,500 | 29,900 | 750 |
| 2006-07-04 | 1,520 | 1,545 | 1,513 | 1,518 | 28,400 | 759 |
| 2006-07-03 | 1,569 | 1,569 | 1,503 | 1,515 | 17,200 | 757.50 |
| 2006-06-30 | 1,540 | 1,560 | 1,539 | 1,540 | 44,000 | 770 |
| 2006-06-29 | 1,510 | 1,513 | 1,500 | 1,500 | 18,000 | 750 |
| 2006-06-28 | 1,537 | 1,540 | 1,490 | 1,532 | 26,000 | 766 |
| 2006-06-27 | 1,561 | 1,567 | 1,560 | 1,567 | 13,000 | 783.50 |
| 2006-06-26 | 1,590 | 1,590 | 1,589 | 1,590 | 6,000 | 795 |
| 2006-06-23 | 1,570 | 1,621 | 1,562 | 1,590 | 21,000 | 795 |
| 2006-06-22 | 1,604 | 1,616 | 1,583 | 1,589 | 45,000 | 794.50 |
| 2006-06-21 | 1,589 | 1,589 | 1,553 | 1,553 | 15,000 | 776.50 |
| 2006-06-20 | 1,530 | 1,610 | 1,530 | 1,604 | 73,000 | 802 |
| 2006-06-19 | 1,555 | 1,597 | 1,545 | 1,545 | 55,000 | 772.50 |
| 2006-06-16 | 1,575 | 1,578 | 1,548 | 1,570 | 48,000 | 785 |
| 2006-06-15 | 1,427 | 1,520 | 1,425 | 1,475 | 92,000 | 737.50 |
| 2006-06-14 | 1,440 | 1,475 | 1,425 | 1,440 | 71,000 | 720 |
| 2006-06-13 | 1,450 | 1,469 | 1,425 | 1,440 | 65,000 | 720 |
| 2006-06-12 | 1,441 | 1,480 | 1,441 | 1,470 | 118,000 | 735 |
| 2006-06-09 | 1,397 | 1,438 | 1,380 | 1,401 | 64,000 | 700.50 |
| 2006-06-08 | 1,450 | 1,459 | 1,400 | 1,417 | 107,000 | 708.50 |
| 2006-06-07 | 1,486 | 1,489 | 1,435 | 1,450 | 110,000 | 725 |
| 2006-06-06 | 1,450 | 1,459 | 1,439 | 1,446 | 85,000 | 723 |
| 2006-06-05 | 1,450 | 1,526 | 1,447 | 1,447 | 118,000 | 723.50 |
| 2006-06-02 | 1,468 | 1,508 | 1,430 | 1,450 | 59,000 | 725 |
| 2006-06-01 | 1,490 | 1,500 | 1,440 | 1,487 | 114,000 | 743.50 |
| 2006-05-31 | 1,469 | 1,501 | 1,436 | 1,436 | 49,000 | 718 |
| 2006-05-30 | 1,483 | 1,489 | 1,460 | 1,486 | 67,000 | 743 |
| 2006-05-29 | 1,524 | 1,540 | 1,499 | 1,499 | 20,000 | 749.50 |
| 2006-05-26 | 1,546 | 1,546 | 1,496 | 1,520 | 33,000 | 760 |
| 2006-05-25 | 1,522 | 1,557 | 1,496 | 1,546 | 59,000 | 773 |
| 2006-05-24 | 1,516 | 1,541 | 1,510 | 1,523 | 48,000 | 761.50 |
| 2006-05-23 | 1,599 | 1,599 | 1,500 | 1,514 | 37,000 | 757 |
| 2006-05-22 | 1,602 | 1,650 | 1,590 | 1,603 | 91,000 | 801.50 |
| 2006-05-19 | 1,601 | 1,632 | 1,570 | 1,600 | 81,000 | 800 |
| 2006-05-18 | 1,756 | 1,756 | 1,681 | 1,681 | 86,000 | 840.50 |
| 2006-05-17 | 1,754 | 1,762 | 1,730 | 1,755 | 53,000 | 877.50 |
| 2006-05-16 | 1,753 | 1,788 | 1,730 | 1,753 | 89,000 | 876.50 |
| 2006-05-15 | 1,714 | 1,753 | 1,714 | 1,723 | 53,000 | 861.50 |
| 2006-05-12 | 1,755 | 1,755 | 1,737 | 1,737 | 41,000 | 868.50 |
| 2006-05-11 | 1,766 | 1,770 | 1,749 | 1,755 | 29,000 | 877.50 |
| 2006-05-10 | 1,769 | 1,770 | 1,750 | 1,765 | 48,000 | 882.50 |
| 2006-05-09 | 1,774 | 1,774 | 1,745 | 1,760 | 50,000 | 880 |
| 2006-05-08 | 1,772 | 1,787 | 1,767 | 1,774 | 58,000 | 887 |
| 2006-05-02 | 1,759 | 1,789 | 1,751 | 1,759 | 35,000 | 879.50 |
| 2006-05-01 | 1,786 | 1,795 | 1,765 | 1,789 | 24,000 | 894.50 |
| 2006-04-28 | 1,799 | 1,799 | 1,767 | 1,786 | 50,000 | 893 |
| 2006-04-27 | 1,800 | 1,805 | 1,780 | 1,780 | 42,000 | 890 |
| 2006-04-26 | 1,770 | 1,791 | 1,750 | 1,790 | 36,000 | 895 |
| 2006-04-25 | 1,740 | 1,750 | 1,713 | 1,740 | 63,000 | 870 |
| 2006-04-24 | 1,788 | 1,788 | 1,710 | 1,710 | 50,000 | 855 |
| 2006-04-21 | 1,787 | 1,790 | 1,777 | 1,788 | 71,000 | 894 |
| 2006-04-20 | 1,780 | 1,802 | 1,770 | 1,787 | 46,000 | 893.50 |
| 2006-04-19 | 1,834 | 1,834 | 1,786 | 1,787 | 85,000 | 893.50 |
| 2006-04-18 | 1,808 | 1,820 | 1,795 | 1,804 | 75,000 | 902 |
| 2006-04-17 | 1,838 | 1,840 | 1,811 | 1,830 | 45,000 | 915 |
| 2006-04-14 | 1,861 | 1,870 | 1,805 | 1,836 | 108,000 | 918 |
| 2006-04-13 | 1,908 | 1,908 | 1,852 | 1,875 | 150,000 | 937.50 |
| 2006-04-12 | 1,825 | 1,940 | 1,800 | 1,889 | 350,000 | 944.50 |
| 2006-04-11 | 1,830 | 1,843 | 1,775 | 1,825 | 55,000 | 912.50 |
| 2006-04-10 | 1,818 | 1,823 | 1,813 | 1,823 | 50,000 | 911.50 |
| 2006-04-07 | 1,794 | 1,820 | 1,794 | 1,814 | 43,000 | 907 |
| 2006-04-06 | 1,768 | 1,800 | 1,750 | 1,795 | 65,000 | 897.50 |
| 2006-04-05 | 1,788 | 1,795 | 1,739 | 1,769 | 73,000 | 884.50 |
| 2006-04-04 | 1,810 | 1,830 | 1,803 | 1,806 | 56,000 | 903 |
| 2006-04-03 | 1,795 | 1,810 | 1,792 | 1,810 | 57,000 | 905 |
| 2006-03-31 | 1,800 | 1,815 | 1,781 | 1,803 | 71,000 | 901.50 |
| 2006-03-30 | 1,782 | 1,799 | 1,780 | 1,781 | 31,000 | 890.50 |
| 2006-03-29 | 1,799 | 1,799 | 1,785 | 1,789 | 47,000 | 894.50 |
| 2006-03-28 | 1,810 | 1,815 | 1,791 | 1,805 | 17,000 | 902.50 |
| 2006-03-27 | 1,820 | 1,830 | 1,804 | 1,826 | 27,000 | 913 |
| 2006-03-24 | 1,805 | 1,810 | 1,791 | 1,806 | 46,000 | 903 |
| 2006-03-23 | 1,800 | 1,835 | 1,793 | 1,793 | 72,000 | 896.50 |
| 2006-03-22 | 1,735 | 1,791 | 1,735 | 1,791 | 68,000 | 895.50 |
| 2006-03-20 | 1,702 | 1,734 | 1,680 | 1,734 | 35,000 | 867 |
| 2006-03-17 | 1,701 | 1,720 | 1,686 | 1,720 | 44,000 | 860 |
| 2006-03-16 | 1,731 | 1,748 | 1,720 | 1,723 | 45,000 | 861.50 |
| 2006-03-15 | 1,770 | 1,770 | 1,721 | 1,738 | 31,000 | 869 |
| 2006-03-14 | 1,810 | 1,810 | 1,770 | 1,770 | 27,000 | 885 |
| 2006-03-13 | 1,789 | 1,827 | 1,789 | 1,820 | 79,000 | 910 |
| 2006-03-10 | 1,849 | 1,849 | 1,792 | 1,792 | 94,000 | 896 |
| 2006-03-09 | 1,804 | 1,849 | 1,800 | 1,849 | 245,000 | 924.50 |
| 2006-03-08 | 1,754 | 1,810 | 1,741 | 1,804 | 130,000 | 902 |
| 2006-03-07 | 1,739 | 1,755 | 1,720 | 1,754 | 112,000 | 877 |
| 2006-03-06 | 1,740 | 1,740 | 1,698 | 1,714 | 20,000 | 857 |
| 2006-03-03 | 1,653 | 1,713 | 1,653 | 1,713 | 20,000 | 856.50 |
| 2006-03-02 | 1,810 | 1,810 | 1,701 | 1,712 | 70,000 | 856 |
| 2006-03-01 | 1,660 | 1,724 | 1,633 | 1,724 | 83,000 | 862 |
| 2006-02-28 | 1,680 | 1,697 | 1,670 | 1,673 | 52,000 | 836.50 |
| 2006-02-27 | 1,633 | 1,671 | 1,633 | 1,650 | 39,000 | 825 |
| 2006-02-24 | 1,591 | 1,629 | 1,559 | 1,629 | 42,000 | 814.50 |
| 2006-02-23 | 1,536 | 1,597 | 1,536 | 1,579 | 31,000 | 789.50 |
| 2006-02-22 | 1,540 | 1,566 | 1,520 | 1,536 | 29,000 | 768 |
| 2006-02-21 | 1,435 | 1,510 | 1,415 | 1,510 | 109,000 | 755 |
| 2006-02-20 | 1,530 | 1,551 | 1,450 | 1,455 | 81,000 | 727.50 |
| 2006-02-17 | 1,582 | 1,606 | 1,561 | 1,568 | 48,000 | 784 |
| 2006-02-16 | 1,637 | 1,660 | 1,600 | 1,611 | 51,000 | 805.50 |
| 2006-02-15 | 1,696 | 1,730 | 1,630 | 1,644 | 43,000 | 822 |
| 2006-02-14 | 1,613 | 1,670 | 1,602 | 1,670 | 64,000 | 835 |
| 2006-02-13 | 1,740 | 1,740 | 1,670 | 1,673 | 48,000 | 836.50 |
| 2006-02-10 | 1,798 | 1,798 | 1,670 | 1,740 | 62,000 | 870 |
| 2006-02-09 | 1,801 | 1,820 | 1,790 | 1,799 | 86,000 | 899.50 |
| 2006-02-08 | 1,828 | 1,828 | 1,799 | 1,800 | 93,000 | 900 |
| 2006-02-07 | 1,825 | 1,828 | 1,800 | 1,828 | 80,000 | 914 |
| 2006-02-06 | 1,799 | 1,834 | 1,764 | 1,834 | 160,000 | 917 |
| 2006-02-03 | 1,724 | 1,770 | 1,700 | 1,762 | 76,000 | 881 |
| 2006-02-02 | 1,702 | 1,730 | 1,702 | 1,727 | 60,000 | 863.50 |
| 2006-02-01 | 1,752 | 1,752 | 1,720 | 1,730 | 37,000 | 865 |
| 2006-01-31 | 1,703 | 1,768 | 1,702 | 1,760 | 96,000 | 880 |
| 2006-01-30 | 1,676 | 1,706 | 1,676 | 1,702 | 90,000 | 851 |
| 2006-01-27 | 1,690 | 1,690 | 1,661 | 1,670 | 56,000 | 835 |
| 2006-01-26 | 1,639 | 1,660 | 1,638 | 1,641 | 48,000 | 820.50 |
| 2006-01-25 | 1,602 | 1,604 | 1,566 | 1,590 | 44,000 | 795 |
| 2006-01-24 | 1,516 | 1,608 | 1,516 | 1,600 | 59,000 | 800 |
| 2006-01-23 | 1,540 | 1,581 | 1,540 | 1,546 | 86,000 | 773 |
| 2006-01-20 | 1,541 | 1,649 | 1,541 | 1,602 | 119,000 | 801 |
| 2006-01-19 | 1,421 | 1,547 | 1,420 | 1,530 | 131,000 | 765 |
| 2006-01-18 | 1,630 | 1,630 | 1,356 | 1,381 | 206,000 | 690.50 |
| 2006-01-17 | 1,691 | 1,699 | 1,634 | 1,636 | 103,000 | 818 |
| 2006-01-16 | 1,655 | 1,714 | 1,655 | 1,685 | 132,000 | 842.50 |
| 2006-01-13 | 1,596 | 1,638 | 1,585 | 1,634 | 126,000 | 817 |
| 2006-01-12 | 1,570 | 1,595 | 1,568 | 1,589 | 90,000 | 794.50 |
| 2006-01-11 | 1,591 | 1,595 | 1,540 | 1,556 | 76,000 | 778 |
| 2006-01-10 | 1,577 | 1,604 | 1,570 | 1,585 | 77,000 | 792.50 |
| 2006-01-06 | 1,550 | 1,570 | 1,539 | 1,565 | 103,000 | 782.50 |
| 2006-01-05 | 1,538 | 1,540 | 1,519 | 1,529 | 53,000 | 764.50 |
| 2006-01-04 | 1,513 | 1,528 | 1,502 | 1,527 | 17,000 | 763.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
