8165 (株)千趣会 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 | 1,215 | 1,222 | 1,206 | 1,212 | 42,000 | 1,212 |
| 2006-12-28 | 1,226 | 1,236 | 1,220 | 1,226 | 66,000 | 1,226 |
| 2006-12-27 | 1,225 | 1,243 | 1,220 | 1,237 | 96,000 | 1,237 |
| 2006-12-26 | 1,209 | 1,225 | 1,190 | 1,225 | 63,000 | 1,225 |
| 2006-12-25 | 1,235 | 1,238 | 1,221 | 1,228 | 144,000 | 1,228 |
| 2006-12-22 | 1,240 | 1,241 | 1,233 | 1,238 | 84,000 | 1,238 |
| 2006-12-21 | 1,230 | 1,240 | 1,226 | 1,233 | 99,000 | 1,233 |
| 2006-12-20 | 1,207 | 1,225 | 1,207 | 1,225 | 87,000 | 1,225 |
| 2006-12-19 | 1,211 | 1,225 | 1,203 | 1,206 | 54,000 | 1,206 |
| 2006-12-18 | 1,219 | 1,238 | 1,215 | 1,229 | 116,000 | 1,229 |
| 2006-12-15 | 1,197 | 1,206 | 1,196 | 1,205 | 58,000 | 1,205 |
| 2006-12-14 | 1,194 | 1,196 | 1,179 | 1,196 | 33,000 | 1,196 |
| 2006-12-13 | 1,203 | 1,204 | 1,185 | 1,200 | 61,000 | 1,200 |
| 2006-12-12 | 1,215 | 1,215 | 1,192 | 1,203 | 44,000 | 1,203 |
| 2006-12-11 | 1,214 | 1,226 | 1,208 | 1,208 | 46,000 | 1,208 |
| 2006-12-08 | 1,219 | 1,230 | 1,209 | 1,213 | 111,000 | 1,213 |
| 2006-12-07 | 1,214 | 1,214 | 1,204 | 1,210 | 43,000 | 1,210 |
| 2006-12-06 | 1,198 | 1,211 | 1,193 | 1,208 | 80,000 | 1,208 |
| 2006-12-05 | 1,199 | 1,201 | 1,185 | 1,191 | 81,000 | 1,191 |
| 2006-12-04 | 1,204 | 1,204 | 1,170 | 1,198 | 75,000 | 1,198 |
| 2006-12-01 | 1,200 | 1,206 | 1,194 | 1,195 | 53,000 | 1,195 |
| 2006-11-30 | 1,179 | 1,195 | 1,168 | 1,195 | 82,000 | 1,195 |
| 2006-11-29 | 1,149 | 1,165 | 1,149 | 1,165 | 86,000 | 1,165 |
| 2006-11-28 | 1,120 | 1,140 | 1,108 | 1,139 | 84,000 | 1,139 |
| 2006-11-27 | 1,112 | 1,133 | 1,102 | 1,129 | 69,000 | 1,129 |
| 2006-11-24 | 1,118 | 1,118 | 1,095 | 1,108 | 58,000 | 1,108 |
| 2006-11-22 | 1,073 | 1,121 | 1,073 | 1,120 | 105,000 | 1,120 |
| 2006-11-21 | 1,091 | 1,091 | 1,065 | 1,073 | 49,000 | 1,073 |
| 2006-11-20 | 1,113 | 1,113 | 1,076 | 1,076 | 105,000 | 1,076 |
| 2006-11-17 | 1,113 | 1,118 | 1,101 | 1,106 | 71,000 | 1,106 |
| 2006-11-16 | 1,122 | 1,142 | 1,108 | 1,108 | 89,000 | 1,108 |
| 2006-11-15 | 1,159 | 1,159 | 1,108 | 1,120 | 75,000 | 1,120 |
| 2006-11-14 | 1,091 | 1,149 | 1,081 | 1,140 | 175,000 | 1,140 |
| 2006-11-13 | 1,099 | 1,099 | 1,073 | 1,075 | 108,000 | 1,075 |
| 2006-11-10 | 1,131 | 1,135 | 1,096 | 1,100 | 199,000 | 1,100 |
| 2006-11-09 | 1,111 | 1,126 | 1,102 | 1,121 | 131,000 | 1,121 |
| 2006-11-08 | 1,140 | 1,140 | 1,103 | 1,103 | 142,000 | 1,103 |
| 2006-11-07 | 1,157 | 1,160 | 1,130 | 1,131 | 87,000 | 1,131 |
| 2006-11-06 | 1,132 | 1,147 | 1,120 | 1,137 | 123,000 | 1,137 |
| 2006-11-02 | 1,140 | 1,148 | 1,130 | 1,141 | 83,000 | 1,141 |
| 2006-11-01 | 1,158 | 1,160 | 1,131 | 1,138 | 177,000 | 1,138 |
| 2006-10-31 | 1,168 | 1,176 | 1,156 | 1,158 | 128,000 | 1,158 |
| 2006-10-30 | 1,181 | 1,187 | 1,156 | 1,157 | 192,000 | 1,157 |
| 2006-10-27 | 1,208 | 1,208 | 1,181 | 1,190 | 123,000 | 1,190 |
| 2006-10-26 | 1,180 | 1,204 | 1,176 | 1,202 | 97,000 | 1,202 |
| 2006-10-25 | 1,211 | 1,217 | 1,172 | 1,174 | 269,000 | 1,174 |
| 2006-10-24 | 1,240 | 1,240 | 1,207 | 1,211 | 189,000 | 1,211 |
| 2006-10-23 | 1,253 | 1,254 | 1,223 | 1,230 | 281,000 | 1,230 |
| 2006-10-20 | 1,252 | 1,280 | 1,252 | 1,258 | 275,000 | 1,258 |
| 2006-10-19 | 1,285 | 1,303 | 1,261 | 1,264 | 155,000 | 1,264 |
| 2006-10-18 | 1,306 | 1,310 | 1,269 | 1,302 | 101,000 | 1,302 |
| 2006-10-17 | 1,301 | 1,302 | 1,290 | 1,294 | 53,000 | 1,294 |
| 2006-10-16 | 1,275 | 1,321 | 1,275 | 1,314 | 67,000 | 1,314 |
| 2006-10-13 | 1,278 | 1,312 | 1,278 | 1,292 | 30,000 | 1,292 |
| 2006-10-12 | 1,289 | 1,290 | 1,254 | 1,258 | 111,000 | 1,258 |
| 2006-10-11 | 1,301 | 1,315 | 1,290 | 1,290 | 100,000 | 1,290 |
| 2006-10-10 | 1,319 | 1,319 | 1,300 | 1,300 | 58,000 | 1,300 |
| 2006-10-06 | 1,336 | 1,337 | 1,309 | 1,319 | 27,000 | 1,319 |
| 2006-10-05 | 1,320 | 1,350 | 1,307 | 1,336 | 49,000 | 1,336 |
| 2006-10-04 | 1,327 | 1,341 | 1,300 | 1,302 | 86,000 | 1,302 |
| 2006-10-03 | 1,352 | 1,353 | 1,333 | 1,342 | 45,000 | 1,342 |
| 2006-10-02 | 1,349 | 1,360 | 1,341 | 1,341 | 59,000 | 1,341 |
| 2006-09-29 | 1,356 | 1,356 | 1,302 | 1,330 | 69,000 | 1,330 |
| 2006-09-28 | 1,281 | 1,336 | 1,281 | 1,336 | 88,000 | 1,336 |
| 2006-09-27 | 1,253 | 1,293 | 1,253 | 1,279 | 61,000 | 1,279 |
| 2006-09-26 | 1,251 | 1,267 | 1,247 | 1,251 | 49,000 | 1,251 |
| 2006-09-25 | 1,252 | 1,275 | 1,251 | 1,267 | 56,000 | 1,267 |
| 2006-09-22 | 1,269 | 1,269 | 1,244 | 1,252 | 55,000 | 1,252 |
| 2006-09-21 | 1,262 | 1,278 | 1,256 | 1,265 | 38,000 | 1,265 |
| 2006-09-20 | 1,269 | 1,280 | 1,252 | 1,261 | 113,000 | 1,261 |
| 2006-09-19 | 1,241 | 1,263 | 1,235 | 1,254 | 97,000 | 1,254 |
| 2006-09-15 | 1,250 | 1,252 | 1,225 | 1,234 | 83,000 | 1,234 |
| 2006-09-14 | 1,244 | 1,244 | 1,227 | 1,232 | 59,000 | 1,232 |
| 2006-09-13 | 1,258 | 1,258 | 1,225 | 1,229 | 155,000 | 1,229 |
| 2006-09-12 | 1,307 | 1,308 | 1,261 | 1,262 | 149,000 | 1,262 |
| 2006-09-11 | 1,320 | 1,341 | 1,315 | 1,315 | 95,000 | 1,315 |
| 2006-09-08 | 1,316 | 1,342 | 1,308 | 1,320 | 142,000 | 1,320 |
| 2006-09-07 | 1,370 | 1,388 | 1,334 | 1,337 | 84,000 | 1,337 |
| 2006-09-06 | 1,355 | 1,396 | 1,342 | 1,389 | 201,000 | 1,389 |
| 2006-09-05 | 1,320 | 1,360 | 1,308 | 1,349 | 157,000 | 1,349 |
| 2006-09-04 | 1,309 | 1,340 | 1,299 | 1,321 | 128,000 | 1,321 |
| 2006-09-01 | 1,272 | 1,285 | 1,269 | 1,280 | 81,000 | 1,280 |
| 2006-08-31 | 1,260 | 1,268 | 1,234 | 1,258 | 228,000 | 1,258 |
| 2006-08-30 | 1,318 | 1,318 | 1,255 | 1,266 | 234,000 | 1,266 |
| 2006-08-29 | 1,298 | 1,330 | 1,294 | 1,318 | 103,000 | 1,318 |
| 2006-08-28 | 1,305 | 1,330 | 1,295 | 1,297 | 95,000 | 1,297 |
| 2006-08-25 | 1,280 | 1,318 | 1,279 | 1,305 | 117,000 | 1,305 |
| 2006-08-24 | 1,293 | 1,294 | 1,268 | 1,279 | 128,000 | 1,279 |
| 2006-08-23 | 1,301 | 1,305 | 1,291 | 1,297 | 81,000 | 1,297 |
| 2006-08-22 | 1,349 | 1,350 | 1,309 | 1,309 | 108,000 | 1,309 |
| 2006-08-21 | 1,367 | 1,373 | 1,339 | 1,343 | 70,000 | 1,343 |
| 2006-08-18 | 1,349 | 1,365 | 1,349 | 1,353 | 70,000 | 1,353 |
| 2006-08-17 | 1,362 | 1,375 | 1,336 | 1,336 | 98,000 | 1,336 |
| 2006-08-16 | 1,331 | 1,359 | 1,328 | 1,357 | 93,000 | 1,357 |
| 2006-08-15 | 1,330 | 1,330 | 1,303 | 1,320 | 55,000 | 1,320 |
| 2006-08-14 | 1,314 | 1,328 | 1,288 | 1,320 | 64,000 | 1,320 |
| 2006-08-11 | 1,325 | 1,337 | 1,260 | 1,311 | 217,000 | 1,311 |
| 2006-08-10 | 1,348 | 1,360 | 1,307 | 1,325 | 143,000 | 1,325 |
| 2006-08-09 | 1,314 | 1,348 | 1,298 | 1,345 | 132,000 | 1,345 |
| 2006-08-08 | 1,301 | 1,320 | 1,285 | 1,304 | 25,000 | 1,304 |
| 2006-08-07 | 1,335 | 1,335 | 1,299 | 1,299 | 59,000 | 1,299 |
| 2006-08-04 | 1,310 | 1,334 | 1,310 | 1,330 | 102,000 | 1,330 |
| 2006-08-03 | 1,307 | 1,334 | 1,275 | 1,290 | 109,000 | 1,290 |
| 2006-08-02 | 1,272 | 1,310 | 1,272 | 1,305 | 87,000 | 1,305 |
| 2006-08-01 | 1,271 | 1,279 | 1,240 | 1,267 | 113,000 | 1,267 |
| 2006-07-31 | 1,240 | 1,270 | 1,217 | 1,251 | 154,000 | 1,251 |
| 2006-07-28 | 1,192 | 1,200 | 1,167 | 1,180 | 189,000 | 1,180 |
| 2006-07-27 | 1,231 | 1,233 | 1,192 | 1,206 | 177,000 | 1,206 |
| 2006-07-26 | 1,240 | 1,248 | 1,228 | 1,230 | 95,000 | 1,230 |
| 2006-07-25 | 1,260 | 1,260 | 1,210 | 1,216 | 123,000 | 1,216 |
| 2006-07-24 | 1,198 | 1,230 | 1,190 | 1,223 | 237,000 | 1,223 |
| 2006-07-21 | 1,136 | 1,162 | 1,135 | 1,138 | 65,000 | 1,138 |
| 2006-07-20 | 1,147 | 1,147 | 1,118 | 1,135 | 38,000 | 1,135 |
| 2006-07-19 | 1,086 | 1,117 | 1,086 | 1,087 | 38,000 | 1,087 |
| 2006-07-18 | 1,112 | 1,127 | 1,081 | 1,081 | 63,000 | 1,081 |
| 2006-07-14 | 1,115 | 1,130 | 1,096 | 1,113 | 68,000 | 1,113 |
| 2006-07-13 | 1,127 | 1,132 | 1,100 | 1,113 | 103,000 | 1,113 |
| 2006-07-12 | 1,167 | 1,167 | 1,140 | 1,147 | 55,000 | 1,147 |
| 2006-07-11 | 1,180 | 1,180 | 1,168 | 1,180 | 65,000 | 1,180 |
| 2006-07-10 | 1,205 | 1,205 | 1,170 | 1,193 | 85,000 | 1,193 |
| 2006-07-07 | 1,223 | 1,230 | 1,210 | 1,212 | 40,000 | 1,212 |
| 2006-07-06 | 1,204 | 1,219 | 1,204 | 1,213 | 51,000 | 1,213 |
| 2006-07-05 | 1,216 | 1,229 | 1,205 | 1,220 | 59,000 | 1,220 |
| 2006-07-04 | 1,230 | 1,237 | 1,225 | 1,236 | 65,000 | 1,236 |
| 2006-07-03 | 1,237 | 1,237 | 1,231 | 1,233 | 39,000 | 1,233 |
| 2006-06-30 | 1,230 | 1,235 | 1,210 | 1,224 | 63,000 | 1,224 |
| 2006-06-29 | 1,232 | 1,232 | 1,207 | 1,212 | 74,000 | 1,212 |
| 2006-06-28 | 1,220 | 1,240 | 1,220 | 1,228 | 38,000 | 1,228 |
| 2006-06-27 | 1,252 | 1,260 | 1,232 | 1,238 | 70,000 | 1,238 |
| 2006-06-26 | 1,241 | 1,255 | 1,241 | 1,254 | 62,000 | 1,254 |
| 2006-06-23 | 1,246 | 1,246 | 1,235 | 1,240 | 62,000 | 1,240 |
| 2006-06-22 | 1,239 | 1,253 | 1,239 | 1,252 | 62,000 | 1,252 |
| 2006-06-21 | 1,257 | 1,257 | 1,230 | 1,238 | 64,000 | 1,238 |
| 2006-06-20 | 1,290 | 1,295 | 1,255 | 1,263 | 53,000 | 1,263 |
| 2006-06-19 | 1,306 | 1,306 | 1,290 | 1,297 | 33,000 | 1,297 |
| 2006-06-16 | 1,310 | 1,328 | 1,298 | 1,306 | 130,000 | 1,306 |
| 2006-06-15 | 1,281 | 1,304 | 1,281 | 1,300 | 97,000 | 1,300 |
| 2006-06-14 | 1,244 | 1,292 | 1,241 | 1,273 | 68,000 | 1,273 |
| 2006-06-13 | 1,288 | 1,288 | 1,244 | 1,245 | 60,000 | 1,245 |
| 2006-06-12 | 1,281 | 1,300 | 1,266 | 1,288 | 57,000 | 1,288 |
| 2006-06-09 | 1,231 | 1,262 | 1,231 | 1,261 | 143,000 | 1,261 |
| 2006-06-08 | 1,219 | 1,266 | 1,200 | 1,230 | 215,000 | 1,230 |
| 2006-06-07 | 1,255 | 1,269 | 1,226 | 1,229 | 161,000 | 1,229 |
| 2006-06-06 | 1,300 | 1,300 | 1,260 | 1,274 | 100,000 | 1,274 |
| 2006-06-05 | 1,318 | 1,360 | 1,318 | 1,331 | 79,000 | 1,331 |
| 2006-06-02 | 1,338 | 1,341 | 1,280 | 1,320 | 108,000 | 1,320 |
| 2006-06-01 | 1,367 | 1,370 | 1,330 | 1,336 | 112,000 | 1,336 |
| 2006-05-31 | 1,380 | 1,380 | 1,360 | 1,367 | 96,000 | 1,367 |
| 2006-05-30 | 1,398 | 1,405 | 1,377 | 1,385 | 74,000 | 1,385 |
| 2006-05-29 | 1,402 | 1,411 | 1,385 | 1,391 | 72,000 | 1,391 |
| 2006-05-26 | 1,406 | 1,415 | 1,380 | 1,400 | 76,000 | 1,400 |
| 2006-05-25 | 1,394 | 1,410 | 1,385 | 1,402 | 99,000 | 1,402 |
| 2006-05-24 | 1,396 | 1,420 | 1,395 | 1,407 | 60,000 | 1,407 |
| 2006-05-23 | 1,410 | 1,425 | 1,404 | 1,412 | 78,000 | 1,412 |
| 2006-05-22 | 1,493 | 1,495 | 1,436 | 1,436 | 70,000 | 1,436 |
| 2006-05-19 | 1,402 | 1,450 | 1,402 | 1,432 | 90,000 | 1,432 |
| 2006-05-18 | 1,420 | 1,425 | 1,400 | 1,422 | 64,000 | 1,422 |
| 2006-05-17 | 1,450 | 1,470 | 1,430 | 1,436 | 73,000 | 1,436 |
| 2006-05-16 | 1,460 | 1,477 | 1,445 | 1,453 | 113,000 | 1,453 |
| 2006-05-15 | 1,471 | 1,476 | 1,460 | 1,462 | 68,000 | 1,462 |
| 2006-05-12 | 1,531 | 1,536 | 1,498 | 1,501 | 85,000 | 1,501 |
| 2006-05-11 | 1,530 | 1,553 | 1,530 | 1,531 | 50,000 | 1,531 |
| 2006-05-10 | 1,538 | 1,585 | 1,537 | 1,559 | 121,000 | 1,559 |
| 2006-05-09 | 1,563 | 1,578 | 1,555 | 1,557 | 55,000 | 1,557 |
| 2006-05-08 | 1,564 | 1,590 | 1,555 | 1,563 | 129,000 | 1,563 |
| 2006-05-02 | 1,549 | 1,565 | 1,534 | 1,564 | 161,000 | 1,564 |
| 2006-05-01 | 1,547 | 1,555 | 1,517 | 1,548 | 111,000 | 1,548 |
| 2006-04-28 | 1,569 | 1,569 | 1,539 | 1,546 | 75,000 | 1,546 |
| 2006-04-27 | 1,536 | 1,550 | 1,533 | 1,540 | 40,000 | 1,540 |
| 2006-04-26 | 1,537 | 1,551 | 1,530 | 1,548 | 43,000 | 1,548 |
| 2006-04-25 | 1,527 | 1,589 | 1,520 | 1,550 | 68,000 | 1,550 |
| 2006-04-24 | 1,590 | 1,590 | 1,536 | 1,543 | 76,000 | 1,543 |
| 2006-04-21 | 1,574 | 1,610 | 1,570 | 1,588 | 68,000 | 1,588 |
| 2006-04-20 | 1,629 | 1,630 | 1,590 | 1,591 | 54,000 | 1,591 |
| 2006-04-19 | 1,648 | 1,667 | 1,625 | 1,627 | 45,000 | 1,627 |
| 2006-04-18 | 1,630 | 1,646 | 1,613 | 1,646 | 17,000 | 1,646 |
| 2006-04-17 | 1,622 | 1,638 | 1,520 | 1,600 | 67,000 | 1,600 |
| 2006-04-14 | 1,650 | 1,651 | 1,633 | 1,650 | 28,000 | 1,650 |
| 2006-04-13 | 1,661 | 1,675 | 1,642 | 1,650 | 62,000 | 1,650 |
| 2006-04-12 | 1,673 | 1,685 | 1,661 | 1,677 | 66,000 | 1,677 |
| 2006-04-11 | 1,700 | 1,724 | 1,680 | 1,684 | 88,000 | 1,684 |
| 2006-04-10 | 1,673 | 1,698 | 1,673 | 1,696 | 32,000 | 1,696 |
| 2006-04-07 | 1,693 | 1,699 | 1,675 | 1,699 | 47,000 | 1,699 |
| 2006-04-06 | 1,652 | 1,693 | 1,652 | 1,692 | 50,000 | 1,692 |
| 2006-04-05 | 1,669 | 1,699 | 1,669 | 1,682 | 92,000 | 1,682 |
| 2006-04-04 | 1,699 | 1,701 | 1,661 | 1,699 | 95,000 | 1,699 |
| 2006-04-03 | 1,658 | 1,716 | 1,645 | 1,701 | 147,000 | 1,701 |
| 2006-03-31 | 1,586 | 1,667 | 1,582 | 1,657 | 191,000 | 1,657 |
| 2006-03-30 | 1,548 | 1,576 | 1,544 | 1,576 | 55,000 | 1,576 |
| 2006-03-29 | 1,535 | 1,546 | 1,519 | 1,546 | 81,000 | 1,546 |
| 2006-03-28 | 1,530 | 1,530 | 1,500 | 1,516 | 51,000 | 1,516 |
| 2006-03-27 | 1,540 | 1,560 | 1,490 | 1,537 | 78,000 | 1,537 |
| 2006-03-24 | 1,551 | 1,559 | 1,522 | 1,536 | 74,000 | 1,536 |
| 2006-03-23 | 1,561 | 1,562 | 1,550 | 1,552 | 79,000 | 1,552 |
| 2006-03-22 | 1,549 | 1,608 | 1,549 | 1,591 | 179,000 | 1,591 |
| 2006-03-20 | 1,519 | 1,548 | 1,510 | 1,546 | 116,000 | 1,546 |
| 2006-03-17 | 1,500 | 1,500 | 1,459 | 1,495 | 50,000 | 1,495 |
| 2006-03-16 | 1,509 | 1,509 | 1,462 | 1,480 | 63,000 | 1,480 |
| 2006-03-15 | 1,464 | 1,515 | 1,445 | 1,492 | 122,000 | 1,492 |
| 2006-03-14 | 1,467 | 1,475 | 1,442 | 1,463 | 148,000 | 1,463 |
| 2006-03-13 | 1,459 | 1,498 | 1,449 | 1,449 | 104,000 | 1,449 |
| 2006-03-10 | 1,480 | 1,484 | 1,450 | 1,461 | 207,000 | 1,461 |
| 2006-03-09 | 1,345 | 1,440 | 1,343 | 1,440 | 117,000 | 1,440 |
| 2006-03-08 | 1,358 | 1,370 | 1,345 | 1,354 | 78,000 | 1,354 |
| 2006-03-07 | 1,358 | 1,380 | 1,353 | 1,365 | 50,000 | 1,365 |
| 2006-03-06 | 1,361 | 1,390 | 1,351 | 1,377 | 84,000 | 1,377 |
| 2006-03-03 | 1,420 | 1,422 | 1,381 | 1,381 | 66,000 | 1,381 |
| 2006-03-02 | 1,466 | 1,466 | 1,420 | 1,421 | 32,000 | 1,421 |
| 2006-03-01 | 1,434 | 1,434 | 1,400 | 1,433 | 58,000 | 1,433 |
| 2006-02-28 | 1,436 | 1,441 | 1,400 | 1,435 | 39,000 | 1,435 |
| 2006-02-27 | 1,410 | 1,464 | 1,401 | 1,417 | 81,000 | 1,417 |
| 2006-02-24 | 1,451 | 1,470 | 1,429 | 1,470 | 42,000 | 1,470 |
| 2006-02-23 | 1,376 | 1,436 | 1,376 | 1,431 | 30,000 | 1,431 |
| 2006-02-22 | 1,438 | 1,458 | 1,372 | 1,373 | 53,000 | 1,373 |
| 2006-02-21 | 1,350 | 1,436 | 1,330 | 1,436 | 88,000 | 1,436 |
| 2006-02-20 | 1,365 | 1,439 | 1,350 | 1,370 | 99,000 | 1,370 |
| 2006-02-17 | 1,420 | 1,449 | 1,370 | 1,379 | 112,000 | 1,379 |
| 2006-02-16 | 1,454 | 1,475 | 1,400 | 1,400 | 101,000 | 1,400 |
| 2006-02-15 | 1,446 | 1,485 | 1,446 | 1,457 | 102,000 | 1,457 |
| 2006-02-14 | 1,486 | 1,495 | 1,451 | 1,465 | 73,000 | 1,465 |
| 2006-02-13 | 1,531 | 1,546 | 1,500 | 1,507 | 178,000 | 1,507 |
| 2006-02-10 | 1,570 | 1,570 | 1,520 | 1,533 | 60,000 | 1,533 |
| 2006-02-09 | 1,540 | 1,570 | 1,540 | 1,540 | 61,000 | 1,540 |
| 2006-02-08 | 1,589 | 1,589 | 1,527 | 1,555 | 100,000 | 1,555 |
| 2006-02-07 | 1,591 | 1,591 | 1,577 | 1,591 | 60,000 | 1,591 |
| 2006-02-06 | 1,585 | 1,595 | 1,555 | 1,592 | 70,000 | 1,592 |
| 2006-02-03 | 1,575 | 1,591 | 1,558 | 1,590 | 59,000 | 1,590 |
| 2006-02-02 | 1,593 | 1,593 | 1,578 | 1,583 | 73,000 | 1,583 |
| 2006-02-01 | 1,558 | 1,598 | 1,520 | 1,580 | 166,000 | 1,580 |
| 2006-01-31 | 1,598 | 1,598 | 1,561 | 1,577 | 126,000 | 1,577 |
| 2006-01-30 | 1,565 | 1,598 | 1,550 | 1,592 | 151,000 | 1,592 |
| 2006-01-27 | 1,467 | 1,535 | 1,460 | 1,535 | 222,000 | 1,535 |
| 2006-01-26 | 1,351 | 1,420 | 1,351 | 1,407 | 103,000 | 1,407 |
| 2006-01-25 | 1,342 | 1,360 | 1,336 | 1,351 | 49,000 | 1,351 |
| 2006-01-24 | 1,344 | 1,373 | 1,344 | 1,362 | 92,000 | 1,362 |
| 2006-01-23 | 1,370 | 1,385 | 1,364 | 1,364 | 75,000 | 1,364 |
| 2006-01-20 | 1,474 | 1,474 | 1,425 | 1,430 | 80,000 | 1,430 |
| 2006-01-19 | 1,348 | 1,436 | 1,348 | 1,435 | 51,000 | 1,435 |
| 2006-01-18 | 1,430 | 1,440 | 1,321 | 1,352 | 109,000 | 1,352 |
| 2006-01-17 | 1,483 | 1,483 | 1,440 | 1,440 | 114,000 | 1,440 |
| 2006-01-16 | 1,514 | 1,519 | 1,466 | 1,484 | 91,000 | 1,484 |
| 2006-01-13 | 1,475 | 1,519 | 1,475 | 1,486 | 104,000 | 1,486 |
| 2006-01-12 | 1,459 | 1,489 | 1,452 | 1,475 | 51,000 | 1,475 |
| 2006-01-11 | 1,460 | 1,462 | 1,440 | 1,459 | 132,000 | 1,459 |
| 2006-01-10 | 1,517 | 1,519 | 1,472 | 1,472 | 165,000 | 1,472 |
| 2006-01-06 | 1,532 | 1,539 | 1,517 | 1,521 | 55,000 | 1,521 |
| 2006-01-05 | 1,539 | 1,540 | 1,511 | 1,532 | 76,000 | 1,532 |
| 2006-01-04 | 1,500 | 1,538 | 1,500 | 1,538 | 44,000 | 1,538 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
