8194 (株)ライフコーポレーション 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 | 1,720 | 1,736 | 1,700 | 1,732 | 7,000 | 1,732 |
| 2006-12-28 | 1,721 | 1,730 | 1,710 | 1,720 | 10,300 | 1,720 |
| 2006-12-27 | 1,700 | 1,705 | 1,694 | 1,702 | 11,400 | 1,702 |
| 2006-12-26 | 1,690 | 1,700 | 1,674 | 1,700 | 15,000 | 1,700 |
| 2006-12-25 | 1,691 | 1,691 | 1,666 | 1,668 | 4,400 | 1,668 |
| 2006-12-22 | 1,665 | 1,688 | 1,661 | 1,661 | 8,100 | 1,661 |
| 2006-12-21 | 1,685 | 1,685 | 1,657 | 1,664 | 8,800 | 1,664 |
| 2006-12-20 | 1,678 | 1,680 | 1,664 | 1,680 | 13,500 | 1,680 |
| 2006-12-19 | 1,695 | 1,695 | 1,665 | 1,665 | 9,000 | 1,665 |
| 2006-12-18 | 1,654 | 1,699 | 1,654 | 1,665 | 5,800 | 1,665 |
| 2006-12-15 | 1,601 | 1,690 | 1,601 | 1,654 | 27,800 | 1,654 |
| 2006-12-14 | 1,639 | 1,656 | 1,610 | 1,631 | 21,100 | 1,631 |
| 2006-12-13 | 1,631 | 1,639 | 1,623 | 1,639 | 33,000 | 1,639 |
| 2006-12-12 | 1,628 | 1,628 | 1,615 | 1,623 | 20,000 | 1,623 |
| 2006-12-11 | 1,586 | 1,615 | 1,585 | 1,615 | 47,300 | 1,615 |
| 2006-12-08 | 1,581 | 1,595 | 1,572 | 1,585 | 46,900 | 1,585 |
| 2006-12-07 | 1,588 | 1,600 | 1,550 | 1,591 | 22,900 | 1,591 |
| 2006-12-06 | 1,582 | 1,584 | 1,547 | 1,572 | 30,000 | 1,572 |
| 2006-12-05 | 1,573 | 1,585 | 1,553 | 1,555 | 27,900 | 1,555 |
| 2006-12-04 | 1,550 | 1,554 | 1,525 | 1,553 | 36,800 | 1,553 |
| 2006-12-01 | 1,429 | 1,514 | 1,428 | 1,502 | 27,900 | 1,502 |
| 2006-11-30 | 1,416 | 1,428 | 1,394 | 1,428 | 49,000 | 1,428 |
| 2006-11-29 | 1,409 | 1,434 | 1,400 | 1,434 | 26,300 | 1,434 |
| 2006-11-28 | 1,381 | 1,440 | 1,375 | 1,407 | 19,000 | 1,407 |
| 2006-11-27 | 1,396 | 1,417 | 1,380 | 1,391 | 36,400 | 1,391 |
| 2006-11-24 | 1,445 | 1,445 | 1,381 | 1,396 | 24,000 | 1,396 |
| 2006-11-22 | 1,439 | 1,459 | 1,381 | 1,456 | 24,400 | 1,456 |
| 2006-11-21 | 1,479 | 1,479 | 1,421 | 1,439 | 16,400 | 1,439 |
| 2006-11-20 | 1,490 | 1,506 | 1,480 | 1,481 | 17,100 | 1,481 |
| 2006-11-17 | 1,520 | 1,529 | 1,472 | 1,489 | 37,200 | 1,489 |
| 2006-11-16 | 1,567 | 1,586 | 1,533 | 1,533 | 13,800 | 1,533 |
| 2006-11-15 | 1,532 | 1,598 | 1,515 | 1,566 | 29,000 | 1,566 |
| 2006-11-14 | 1,560 | 1,565 | 1,506 | 1,521 | 28,100 | 1,521 |
| 2006-11-13 | 1,566 | 1,578 | 1,510 | 1,530 | 32,600 | 1,530 |
| 2006-11-10 | 1,578 | 1,586 | 1,561 | 1,562 | 10,600 | 1,562 |
| 2006-11-09 | 1,581 | 1,611 | 1,555 | 1,560 | 16,500 | 1,560 |
| 2006-11-08 | 1,620 | 1,625 | 1,566 | 1,566 | 23,800 | 1,566 |
| 2006-11-07 | 1,621 | 1,642 | 1,618 | 1,623 | 9,500 | 1,623 |
| 2006-11-06 | 1,626 | 1,635 | 1,623 | 1,624 | 11,600 | 1,624 |
| 2006-11-02 | 1,631 | 1,643 | 1,627 | 1,641 | 9,500 | 1,641 |
| 2006-11-01 | 1,633 | 1,654 | 1,625 | 1,629 | 8,800 | 1,629 |
| 2006-10-31 | 1,626 | 1,646 | 1,600 | 1,634 | 34,100 | 1,634 |
| 2006-10-30 | 1,683 | 1,683 | 1,640 | 1,640 | 43,600 | 1,640 |
| 2006-10-27 | 1,680 | 1,694 | 1,663 | 1,674 | 29,800 | 1,674 |
| 2006-10-26 | 1,675 | 1,685 | 1,671 | 1,678 | 13,500 | 1,678 |
| 2006-10-25 | 1,714 | 1,725 | 1,670 | 1,671 | 22,100 | 1,671 |
| 2006-10-24 | 1,691 | 1,728 | 1,685 | 1,690 | 14,700 | 1,690 |
| 2006-10-23 | 1,687 | 1,713 | 1,687 | 1,707 | 8,100 | 1,707 |
| 2006-10-20 | 1,713 | 1,713 | 1,679 | 1,685 | 11,700 | 1,685 |
| 2006-10-19 | 1,744 | 1,744 | 1,700 | 1,712 | 21,800 | 1,712 |
| 2006-10-18 | 1,681 | 1,714 | 1,658 | 1,714 | 16,800 | 1,714 |
| 2006-10-17 | 1,719 | 1,745 | 1,698 | 1,698 | 7,100 | 1,698 |
| 2006-10-16 | 1,698 | 1,749 | 1,698 | 1,748 | 15,100 | 1,748 |
| 2006-10-13 | 1,701 | 1,725 | 1,672 | 1,698 | 7,200 | 1,698 |
| 2006-10-12 | 1,680 | 1,708 | 1,653 | 1,673 | 9,400 | 1,673 |
| 2006-10-11 | 1,727 | 1,727 | 1,672 | 1,680 | 7,700 | 1,680 |
| 2006-10-10 | 1,739 | 1,754 | 1,725 | 1,726 | 26,500 | 1,726 |
| 2006-10-06 | 1,750 | 1,750 | 1,726 | 1,739 | 5,400 | 1,739 |
| 2006-10-05 | 1,723 | 1,755 | 1,718 | 1,750 | 8,100 | 1,750 |
| 2006-10-04 | 1,733 | 1,768 | 1,718 | 1,723 | 9,900 | 1,723 |
| 2006-10-03 | 1,780 | 1,780 | 1,735 | 1,735 | 9,300 | 1,735 |
| 2006-10-02 | 1,720 | 1,813 | 1,718 | 1,780 | 17,200 | 1,780 |
| 2006-09-29 | 1,716 | 1,723 | 1,690 | 1,721 | 15,800 | 1,721 |
| 2006-09-28 | 1,720 | 1,720 | 1,690 | 1,717 | 6,900 | 1,717 |
| 2006-09-27 | 1,667 | 1,723 | 1,654 | 1,723 | 13,700 | 1,723 |
| 2006-09-26 | 1,664 | 1,680 | 1,636 | 1,639 | 14,400 | 1,639 |
| 2006-09-25 | 1,657 | 1,694 | 1,641 | 1,694 | 9,500 | 1,694 |
| 2006-09-22 | 1,690 | 1,786 | 1,646 | 1,656 | 30,300 | 1,656 |
| 2006-09-21 | 1,683 | 1,690 | 1,653 | 1,680 | 23,700 | 1,680 |
| 2006-09-20 | 1,722 | 1,722 | 1,674 | 1,690 | 10,600 | 1,690 |
| 2006-09-19 | 1,736 | 1,736 | 1,682 | 1,724 | 11,500 | 1,724 |
| 2006-09-15 | 1,720 | 1,736 | 1,718 | 1,736 | 25,600 | 1,736 |
| 2006-09-14 | 1,716 | 1,718 | 1,700 | 1,718 | 8,500 | 1,718 |
| 2006-09-13 | 1,705 | 1,718 | 1,689 | 1,691 | 13,900 | 1,691 |
| 2006-09-12 | 1,685 | 1,699 | 1,684 | 1,684 | 16,600 | 1,684 |
| 2006-09-11 | 1,656 | 1,690 | 1,651 | 1,684 | 17,000 | 1,684 |
| 2006-09-08 | 1,630 | 1,671 | 1,630 | 1,651 | 32,900 | 1,651 |
| 2006-09-07 | 1,635 | 1,649 | 1,620 | 1,630 | 14,100 | 1,630 |
| 2006-09-06 | 1,640 | 1,651 | 1,636 | 1,638 | 2,300 | 1,638 |
| 2006-09-05 | 1,657 | 1,657 | 1,640 | 1,640 | 3,300 | 1,640 |
| 2006-09-04 | 1,638 | 1,663 | 1,638 | 1,646 | 5,000 | 1,646 |
| 2006-09-01 | 1,685 | 1,685 | 1,625 | 1,632 | 9,500 | 1,632 |
| 2006-08-31 | 1,632 | 1,660 | 1,630 | 1,655 | 12,100 | 1,655 |
| 2006-08-30 | 1,677 | 1,687 | 1,620 | 1,621 | 12,700 | 1,621 |
| 2006-08-29 | 1,635 | 1,678 | 1,635 | 1,677 | 3,600 | 1,677 |
| 2006-08-28 | 1,687 | 1,717 | 1,632 | 1,632 | 21,000 | 1,632 |
| 2006-08-25 | 1,687 | 1,713 | 1,687 | 1,690 | 5,500 | 1,690 |
| 2006-08-24 | 1,715 | 1,715 | 1,656 | 1,675 | 14,000 | 1,675 |
| 2006-08-23 | 1,701 | 1,715 | 1,701 | 1,714 | 14,300 | 1,714 |
| 2006-08-22 | 1,716 | 1,716 | 1,696 | 1,714 | 8,500 | 1,714 |
| 2006-08-21 | 1,719 | 1,733 | 1,656 | 1,656 | 7,500 | 1,656 |
| 2006-08-18 | 1,725 | 1,725 | 1,696 | 1,720 | 5,800 | 1,720 |
| 2006-08-17 | 1,722 | 1,730 | 1,703 | 1,708 | 12,600 | 1,708 |
| 2006-08-16 | 1,700 | 1,720 | 1,699 | 1,720 | 9,200 | 1,720 |
| 2006-08-15 | 1,681 | 1,690 | 1,681 | 1,683 | 8,000 | 1,683 |
| 2006-08-14 | 1,675 | 1,680 | 1,667 | 1,680 | 13,900 | 1,680 |
| 2006-08-11 | 1,654 | 1,675 | 1,654 | 1,667 | 12,300 | 1,667 |
| 2006-08-10 | 1,655 | 1,670 | 1,652 | 1,654 | 17,400 | 1,654 |
| 2006-08-09 | 1,619 | 1,646 | 1,610 | 1,646 | 7,700 | 1,646 |
| 2006-08-08 | 1,631 | 1,643 | 1,606 | 1,620 | 10,800 | 1,620 |
| 2006-08-07 | 1,649 | 1,653 | 1,601 | 1,601 | 7,100 | 1,601 |
| 2006-08-04 | 1,652 | 1,652 | 1,632 | 1,649 | 3,300 | 1,649 |
| 2006-08-03 | 1,659 | 1,659 | 1,627 | 1,630 | 8,500 | 1,630 |
| 2006-08-02 | 1,622 | 1,660 | 1,622 | 1,660 | 5,100 | 1,660 |
| 2006-08-01 | 1,664 | 1,664 | 1,640 | 1,640 | 7,300 | 1,640 |
| 2006-07-31 | 1,635 | 1,666 | 1,620 | 1,654 | 17,100 | 1,654 |
| 2006-07-28 | 1,650 | 1,664 | 1,616 | 1,664 | 12,400 | 1,664 |
| 2006-07-27 | 1,626 | 1,649 | 1,611 | 1,649 | 7,300 | 1,649 |
| 2006-07-26 | 1,666 | 1,666 | 1,625 | 1,625 | 7,800 | 1,625 |
| 2006-07-25 | 1,638 | 1,668 | 1,638 | 1,648 | 4,200 | 1,648 |
| 2006-07-24 | 1,640 | 1,651 | 1,625 | 1,636 | 17,800 | 1,636 |
| 2006-07-21 | 1,699 | 1,699 | 1,640 | 1,652 | 7,300 | 1,652 |
| 2006-07-20 | 1,660 | 1,701 | 1,656 | 1,665 | 8,800 | 1,665 |
| 2006-07-19 | 1,640 | 1,670 | 1,606 | 1,620 | 13,300 | 1,620 |
| 2006-07-18 | 1,650 | 1,689 | 1,640 | 1,646 | 15,700 | 1,646 |
| 2006-07-14 | 1,720 | 1,720 | 1,666 | 1,678 | 6,900 | 1,678 |
| 2006-07-13 | 1,672 | 1,696 | 1,651 | 1,696 | 13,700 | 1,696 |
| 2006-07-12 | 1,712 | 1,720 | 1,680 | 1,716 | 33,200 | 1,716 |
| 2006-07-11 | 1,720 | 1,723 | 1,707 | 1,712 | 17,400 | 1,712 |
| 2006-07-10 | 1,670 | 1,708 | 1,670 | 1,707 | 30,500 | 1,707 |
| 2006-07-07 | 1,669 | 1,677 | 1,653 | 1,670 | 19,400 | 1,670 |
| 2006-07-06 | 1,654 | 1,667 | 1,651 | 1,655 | 14,700 | 1,655 |
| 2006-07-05 | 1,671 | 1,693 | 1,647 | 1,658 | 72,900 | 1,658 |
| 2006-07-04 | 1,673 | 1,683 | 1,665 | 1,670 | 32,600 | 1,670 |
| 2006-07-03 | 1,700 | 1,711 | 1,647 | 1,653 | 38,800 | 1,653 |
| 2006-06-30 | 1,610 | 1,676 | 1,610 | 1,675 | 76,700 | 1,675 |
| 2006-06-29 | 1,665 | 1,680 | 1,600 | 1,629 | 128,800 | 1,629 |
| 2006-06-28 | 1,722 | 1,722 | 1,668 | 1,669 | 29,000 | 1,669 |
| 2006-06-27 | 1,761 | 1,781 | 1,725 | 1,725 | 19,600 | 1,725 |
| 2006-06-26 | 1,749 | 1,760 | 1,732 | 1,760 | 17,500 | 1,760 |
| 2006-06-23 | 1,756 | 1,773 | 1,725 | 1,749 | 22,000 | 1,749 |
| 2006-06-22 | 1,743 | 1,785 | 1,743 | 1,785 | 20,500 | 1,785 |
| 2006-06-21 | 1,759 | 1,815 | 1,710 | 1,742 | 18,900 | 1,742 |
| 2006-06-20 | 1,802 | 1,822 | 1,758 | 1,758 | 11,800 | 1,758 |
| 2006-06-19 | 1,829 | 1,829 | 1,802 | 1,802 | 3,400 | 1,802 |
| 2006-06-16 | 1,815 | 1,864 | 1,815 | 1,815 | 24,300 | 1,815 |
| 2006-06-15 | 1,765 | 1,833 | 1,765 | 1,814 | 24,500 | 1,814 |
| 2006-06-14 | 1,733 | 1,780 | 1,710 | 1,771 | 22,300 | 1,771 |
| 2006-06-13 | 1,698 | 1,741 | 1,698 | 1,733 | 30,400 | 1,733 |
| 2006-06-12 | 1,693 | 1,718 | 1,690 | 1,698 | 65,500 | 1,698 |
| 2006-06-09 | 1,711 | 1,711 | 1,648 | 1,690 | 64,100 | 1,690 |
| 2006-06-08 | 1,764 | 1,779 | 1,651 | 1,651 | 18,700 | 1,651 |
| 2006-06-07 | 1,752 | 1,850 | 1,750 | 1,764 | 27,400 | 1,764 |
| 2006-06-06 | 1,800 | 1,801 | 1,752 | 1,752 | 19,900 | 1,752 |
| 2006-06-05 | 1,699 | 1,859 | 1,672 | 1,800 | 44,600 | 1,800 |
| 2006-06-02 | 1,698 | 1,720 | 1,636 | 1,638 | 21,900 | 1,638 |
| 2006-06-01 | 1,684 | 1,684 | 1,638 | 1,638 | 21,600 | 1,638 |
| 2006-05-31 | 1,689 | 1,700 | 1,650 | 1,654 | 26,300 | 1,654 |
| 2006-05-30 | 1,710 | 1,710 | 1,675 | 1,689 | 37,800 | 1,689 |
| 2006-05-29 | 1,755 | 1,755 | 1,695 | 1,710 | 14,800 | 1,710 |
| 2006-05-26 | 1,780 | 1,780 | 1,725 | 1,740 | 19,400 | 1,740 |
| 2006-05-25 | 1,728 | 1,750 | 1,698 | 1,750 | 19,200 | 1,750 |
| 2006-05-24 | 1,737 | 1,745 | 1,691 | 1,727 | 17,900 | 1,727 |
| 2006-05-23 | 1,740 | 1,756 | 1,722 | 1,737 | 18,800 | 1,737 |
| 2006-05-22 | 1,801 | 1,801 | 1,763 | 1,770 | 20,300 | 1,770 |
| 2006-05-19 | 1,811 | 1,811 | 1,746 | 1,800 | 27,300 | 1,800 |
| 2006-05-18 | 1,837 | 1,837 | 1,805 | 1,812 | 10,700 | 1,812 |
| 2006-05-17 | 1,810 | 1,885 | 1,800 | 1,838 | 16,800 | 1,838 |
| 2006-05-16 | 1,834 | 1,856 | 1,793 | 1,810 | 27,100 | 1,810 |
| 2006-05-15 | 1,875 | 1,892 | 1,821 | 1,859 | 25,600 | 1,859 |
| 2006-05-12 | 1,939 | 1,939 | 1,870 | 1,892 | 36,000 | 1,892 |
| 2006-05-11 | 1,957 | 1,965 | 1,938 | 1,938 | 11,700 | 1,938 |
| 2006-05-10 | 1,968 | 1,978 | 1,946 | 1,957 | 39,700 | 1,957 |
| 2006-05-09 | 1,972 | 1,977 | 1,956 | 1,968 | 23,800 | 1,968 |
| 2006-05-08 | 1,995 | 2,020 | 1,963 | 1,971 | 21,300 | 1,971 |
| 2006-05-02 | 1,970 | 2,000 | 1,963 | 1,985 | 40,400 | 1,985 |
| 2006-05-01 | 1,915 | 1,945 | 1,901 | 1,940 | 25,200 | 1,940 |
| 2006-04-28 | 1,962 | 1,962 | 1,927 | 1,955 | 17,200 | 1,955 |
| 2006-04-27 | 1,980 | 1,980 | 1,945 | 1,962 | 21,500 | 1,962 |
| 2006-04-26 | 1,981 | 1,981 | 1,956 | 1,967 | 38,900 | 1,967 |
| 2006-04-25 | 1,958 | 1,999 | 1,958 | 1,981 | 16,000 | 1,981 |
| 2006-04-24 | 2,010 | 2,010 | 1,940 | 1,958 | 51,900 | 1,958 |
| 2006-04-21 | 1,958 | 2,025 | 1,954 | 2,005 | 37,400 | 2,005 |
| 2006-04-20 | 1,968 | 1,995 | 1,966 | 1,985 | 26,700 | 1,985 |
| 2006-04-19 | 2,000 | 2,040 | 1,966 | 1,966 | 42,700 | 1,966 |
| 2006-04-18 | 1,977 | 1,985 | 1,920 | 1,962 | 45,200 | 1,962 |
| 2006-04-17 | 1,986 | 1,986 | 1,915 | 1,917 | 18,100 | 1,917 |
| 2006-04-14 | 1,991 | 1,998 | 1,939 | 1,956 | 13,900 | 1,956 |
| 2006-04-13 | 1,965 | 2,000 | 1,910 | 1,960 | 26,100 | 1,960 |
| 2006-04-12 | 2,030 | 2,050 | 1,956 | 1,960 | 29,700 | 1,960 |
| 2006-04-11 | 2,035 | 2,040 | 2,020 | 2,030 | 14,700 | 2,030 |
| 2006-04-10 | 2,020 | 2,045 | 2,020 | 2,020 | 14,600 | 2,020 |
| 2006-04-07 | 2,050 | 2,050 | 2,010 | 2,020 | 17,100 | 2,020 |
| 2006-04-06 | 2,000 | 2,050 | 1,999 | 2,050 | 25,200 | 2,050 |
| 2006-04-05 | 2,015 | 2,015 | 1,958 | 1,958 | 26,200 | 1,958 |
| 2006-04-04 | 1,981 | 2,030 | 1,932 | 2,020 | 33,100 | 2,020 |
| 2006-04-03 | 1,901 | 1,980 | 1,890 | 1,960 | 40,000 | 1,960 |
| 2006-03-31 | 1,902 | 1,931 | 1,882 | 1,907 | 48,500 | 1,907 |
| 2006-03-30 | 2,030 | 2,045 | 1,860 | 1,894 | 67,000 | 1,894 |
| 2006-03-29 | 1,970 | 2,030 | 1,870 | 1,997 | 36,400 | 1,997 |
| 2006-03-28 | 1,985 | 1,996 | 1,901 | 1,940 | 45,600 | 1,940 |
| 2006-03-27 | 1,930 | 2,110 | 1,920 | 1,975 | 190,100 | 1,975 |
| 2006-03-24 | 1,793 | 1,817 | 1,782 | 1,810 | 11,100 | 1,810 |
| 2006-03-23 | 1,815 | 1,828 | 1,781 | 1,793 | 16,600 | 1,793 |
| 2006-03-22 | 1,824 | 1,824 | 1,766 | 1,808 | 10,700 | 1,808 |
| 2006-03-20 | 1,752 | 1,849 | 1,752 | 1,825 | 26,200 | 1,825 |
| 2006-03-17 | 1,749 | 1,798 | 1,706 | 1,782 | 42,300 | 1,782 |
| 2006-03-16 | 1,746 | 1,764 | 1,703 | 1,703 | 35,200 | 1,703 |
| 2006-03-15 | 1,740 | 1,760 | 1,740 | 1,746 | 30,300 | 1,746 |
| 2006-03-14 | 1,727 | 1,744 | 1,727 | 1,740 | 43,400 | 1,740 |
| 2006-03-13 | 1,724 | 1,746 | 1,694 | 1,727 | 33,600 | 1,727 |
| 2006-03-10 | 1,679 | 1,723 | 1,678 | 1,694 | 73,500 | 1,694 |
| 2006-03-09 | 1,613 | 1,676 | 1,610 | 1,676 | 27,400 | 1,676 |
| 2006-03-08 | 1,610 | 1,627 | 1,610 | 1,613 | 20,500 | 1,613 |
| 2006-03-07 | 1,630 | 1,640 | 1,620 | 1,630 | 22,400 | 1,630 |
| 2006-03-06 | 1,643 | 1,648 | 1,620 | 1,640 | 21,000 | 1,640 |
| 2006-03-03 | 1,670 | 1,670 | 1,610 | 1,613 | 37,000 | 1,613 |
| 2006-03-02 | 1,640 | 1,700 | 1,640 | 1,678 | 36,900 | 1,678 |
| 2006-03-01 | 1,625 | 1,650 | 1,600 | 1,639 | 61,200 | 1,639 |
| 2006-02-28 | 1,610 | 1,649 | 1,600 | 1,615 | 98,000 | 1,615 |
| 2006-02-27 | 1,692 | 1,692 | 1,607 | 1,640 | 172,000 | 1,640 |
| 2006-02-24 | 1,736 | 1,736 | 1,640 | 1,680 | 79,700 | 1,680 |
| 2006-02-23 | 1,750 | 1,757 | 1,704 | 1,735 | 51,000 | 1,735 |
| 2006-02-22 | 1,829 | 1,829 | 1,756 | 1,757 | 34,100 | 1,757 |
| 2006-02-21 | 1,830 | 1,848 | 1,770 | 1,829 | 34,800 | 1,829 |
| 2006-02-20 | 1,790 | 1,849 | 1,761 | 1,787 | 38,800 | 1,787 |
| 2006-02-17 | 1,798 | 1,829 | 1,761 | 1,761 | 47,700 | 1,761 |
| 2006-02-16 | 1,783 | 1,808 | 1,771 | 1,799 | 36,800 | 1,799 |
| 2006-02-15 | 1,795 | 1,820 | 1,765 | 1,789 | 31,300 | 1,789 |
| 2006-02-14 | 1,789 | 1,840 | 1,762 | 1,765 | 51,700 | 1,765 |
| 2006-02-13 | 1,758 | 1,790 | 1,758 | 1,780 | 26,000 | 1,780 |
| 2006-02-10 | 1,736 | 1,770 | 1,734 | 1,758 | 37,800 | 1,758 |
| 2006-02-09 | 1,703 | 1,744 | 1,703 | 1,734 | 21,500 | 1,734 |
| 2006-02-08 | 1,733 | 1,763 | 1,691 | 1,691 | 30,800 | 1,691 |
| 2006-02-07 | 1,760 | 1,777 | 1,733 | 1,733 | 36,100 | 1,733 |
| 2006-02-06 | 1,772 | 1,776 | 1,753 | 1,758 | 22,800 | 1,758 |
| 2006-02-03 | 1,742 | 1,774 | 1,731 | 1,740 | 17,800 | 1,740 |
| 2006-02-02 | 1,770 | 1,788 | 1,742 | 1,742 | 26,000 | 1,742 |
| 2006-02-01 | 1,761 | 1,780 | 1,733 | 1,733 | 30,800 | 1,733 |
| 2006-01-31 | 1,769 | 1,782 | 1,751 | 1,761 | 37,700 | 1,761 |
| 2006-01-30 | 1,777 | 1,795 | 1,755 | 1,770 | 29,700 | 1,770 |
| 2006-01-27 | 1,745 | 1,778 | 1,743 | 1,778 | 33,600 | 1,778 |
| 2006-01-26 | 1,721 | 1,744 | 1,721 | 1,735 | 25,300 | 1,735 |
| 2006-01-25 | 1,712 | 1,736 | 1,705 | 1,721 | 34,700 | 1,721 |
| 2006-01-24 | 1,678 | 1,717 | 1,678 | 1,712 | 26,200 | 1,712 |
| 2006-01-23 | 1,700 | 1,707 | 1,671 | 1,678 | 29,500 | 1,678 |
| 2006-01-20 | 1,726 | 1,729 | 1,685 | 1,700 | 35,200 | 1,700 |
| 2006-01-19 | 1,729 | 1,730 | 1,700 | 1,726 | 44,600 | 1,726 |
| 2006-01-18 | 1,645 | 1,711 | 1,606 | 1,671 | 79,800 | 1,671 |
| 2006-01-17 | 1,680 | 1,712 | 1,552 | 1,567 | 52,600 | 1,567 |
| 2006-01-16 | 1,700 | 1,719 | 1,681 | 1,682 | 41,500 | 1,682 |
| 2006-01-13 | 1,700 | 1,720 | 1,700 | 1,702 | 22,800 | 1,702 |
| 2006-01-12 | 1,733 | 1,733 | 1,692 | 1,705 | 23,600 | 1,705 |
| 2006-01-11 | 1,711 | 1,728 | 1,685 | 1,728 | 39,700 | 1,728 |
| 2006-01-10 | 1,734 | 1,744 | 1,714 | 1,714 | 42,400 | 1,714 |
| 2006-01-06 | 1,715 | 1,751 | 1,715 | 1,731 | 20,900 | 1,731 |
| 2006-01-05 | 1,729 | 1,729 | 1,710 | 1,715 | 21,000 | 1,715 |
| 2006-01-04 | 1,676 | 1,718 | 1,676 | 1,710 | 13,800 | 1,710 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株