8381 (株)山陰合同銀行 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 | 1,099 | 1,107 | 1,095 | 1,106 | 50,000 | 1,106 |
| 2006-12-28 | 1,107 | 1,112 | 1,095 | 1,100 | 132,000 | 1,100 |
| 2006-12-27 | 1,092 | 1,113 | 1,092 | 1,107 | 136,000 | 1,107 |
| 2006-12-26 | 1,090 | 1,098 | 1,089 | 1,097 | 104,000 | 1,097 |
| 2006-12-25 | 1,108 | 1,109 | 1,091 | 1,092 | 101,000 | 1,092 |
| 2006-12-22 | 1,114 | 1,120 | 1,108 | 1,110 | 235,000 | 1,110 |
| 2006-12-21 | 1,118 | 1,118 | 1,106 | 1,113 | 226,000 | 1,113 |
| 2006-12-20 | 1,113 | 1,123 | 1,107 | 1,118 | 285,000 | 1,118 |
| 2006-12-19 | 1,109 | 1,110 | 1,103 | 1,104 | 111,000 | 1,104 |
| 2006-12-18 | 1,100 | 1,113 | 1,098 | 1,108 | 122,000 | 1,108 |
| 2006-12-15 | 1,106 | 1,113 | 1,101 | 1,106 | 173,000 | 1,106 |
| 2006-12-14 | 1,101 | 1,109 | 1,097 | 1,108 | 155,000 | 1,108 |
| 2006-12-13 | 1,104 | 1,116 | 1,093 | 1,109 | 420,000 | 1,109 |
| 2006-12-12 | 1,100 | 1,111 | 1,089 | 1,093 | 306,000 | 1,093 |
| 2006-12-11 | 1,080 | 1,102 | 1,080 | 1,100 | 457,000 | 1,100 |
| 2006-12-08 | 1,061 | 1,090 | 1,060 | 1,080 | 505,000 | 1,080 |
| 2006-12-07 | 1,051 | 1,066 | 1,041 | 1,061 | 239,000 | 1,061 |
| 2006-12-06 | 1,051 | 1,055 | 1,039 | 1,049 | 245,000 | 1,049 |
| 2006-12-05 | 1,055 | 1,060 | 1,044 | 1,051 | 224,000 | 1,051 |
| 2006-12-04 | 1,054 | 1,064 | 1,040 | 1,057 | 208,000 | 1,057 |
| 2006-12-01 | 1,070 | 1,071 | 1,050 | 1,055 | 225,000 | 1,055 |
| 2006-11-30 | 1,049 | 1,071 | 1,048 | 1,070 | 376,000 | 1,070 |
| 2006-11-29 | 1,051 | 1,053 | 1,043 | 1,049 | 256,000 | 1,049 |
| 2006-11-28 | 1,023 | 1,055 | 1,019 | 1,051 | 250,000 | 1,051 |
| 2006-11-27 | 1,014 | 1,044 | 1,014 | 1,043 | 271,000 | 1,043 |
| 2006-11-24 | 1,013 | 1,042 | 1,007 | 1,034 | 399,000 | 1,034 |
| 2006-11-22 | 998 | 1,018 | 991 | 1,013 | 270,000 | 1,013 |
| 2006-11-21 | 987 | 995 | 973 | 988 | 352,000 | 988 |
| 2006-11-20 | 1,005 | 1,026 | 995 | 997 | 497,000 | 997 |
| 2006-11-17 | 1,020 | 1,025 | 1,004 | 1,010 | 353,000 | 1,010 |
| 2006-11-16 | 1,039 | 1,050 | 1,026 | 1,026 | 351,000 | 1,026 |
| 2006-11-15 | 1,055 | 1,067 | 1,036 | 1,041 | 182,000 | 1,041 |
| 2006-11-14 | 1,042 | 1,065 | 1,042 | 1,063 | 161,000 | 1,063 |
| 2006-11-13 | 1,045 | 1,048 | 1,035 | 1,041 | 397,000 | 1,041 |
| 2006-11-10 | 1,043 | 1,062 | 1,026 | 1,045 | 475,000 | 1,045 |
| 2006-11-09 | 1,039 | 1,041 | 1,023 | 1,026 | 208,000 | 1,026 |
| 2006-11-08 | 1,073 | 1,073 | 1,042 | 1,048 | 279,000 | 1,048 |
| 2006-11-07 | 1,075 | 1,093 | 1,066 | 1,077 | 153,000 | 1,077 |
| 2006-11-06 | 1,055 | 1,092 | 1,055 | 1,089 | 149,000 | 1,089 |
| 2006-11-02 | 1,094 | 1,098 | 1,078 | 1,095 | 232,000 | 1,095 |
| 2006-11-01 | 1,079 | 1,098 | 1,069 | 1,093 | 184,000 | 1,093 |
| 2006-10-31 | 1,093 | 1,093 | 1,068 | 1,078 | 182,000 | 1,078 |
| 2006-10-30 | 1,094 | 1,118 | 1,073 | 1,076 | 229,000 | 1,076 |
| 2006-10-27 | 1,120 | 1,120 | 1,088 | 1,098 | 217,000 | 1,098 |
| 2006-10-26 | 1,100 | 1,112 | 1,098 | 1,107 | 301,000 | 1,107 |
| 2006-10-25 | 1,100 | 1,106 | 1,085 | 1,091 | 386,000 | 1,091 |
| 2006-10-24 | 1,091 | 1,104 | 1,089 | 1,095 | 356,000 | 1,095 |
| 2006-10-23 | 1,088 | 1,093 | 1,079 | 1,085 | 207,000 | 1,085 |
| 2006-10-20 | 1,075 | 1,091 | 1,075 | 1,089 | 148,000 | 1,089 |
| 2006-10-19 | 1,087 | 1,093 | 1,073 | 1,079 | 184,000 | 1,079 |
| 2006-10-18 | 1,078 | 1,078 | 1,058 | 1,076 | 191,000 | 1,076 |
| 2006-10-17 | 1,089 | 1,089 | 1,073 | 1,076 | 80,000 | 1,076 |
| 2006-10-16 | 1,084 | 1,091 | 1,080 | 1,089 | 119,000 | 1,089 |
| 2006-10-13 | 1,075 | 1,085 | 1,062 | 1,084 | 332,000 | 1,084 |
| 2006-10-12 | 1,115 | 1,115 | 1,066 | 1,071 | 449,000 | 1,071 |
| 2006-10-11 | 1,105 | 1,136 | 1,105 | 1,116 | 245,000 | 1,116 |
| 2006-10-10 | 1,100 | 1,128 | 1,092 | 1,125 | 505,000 | 1,125 |
| 2006-10-06 | 1,100 | 1,103 | 1,091 | 1,100 | 216,000 | 1,100 |
| 2006-10-05 | 1,087 | 1,103 | 1,087 | 1,102 | 173,000 | 1,102 |
| 2006-10-04 | 1,111 | 1,118 | 1,078 | 1,087 | 275,000 | 1,087 |
| 2006-10-03 | 1,109 | 1,117 | 1,105 | 1,111 | 271,000 | 1,111 |
| 2006-10-02 | 1,081 | 1,101 | 1,072 | 1,101 | 272,000 | 1,101 |
| 2006-09-29 | 1,065 | 1,082 | 1,052 | 1,080 | 312,000 | 1,080 |
| 2006-09-28 | 1,050 | 1,064 | 1,046 | 1,063 | 177,000 | 1,063 |
| 2006-09-27 | 1,016 | 1,050 | 1,016 | 1,046 | 190,000 | 1,046 |
| 2006-09-26 | 1,001 | 1,023 | 1,001 | 1,008 | 87,000 | 1,008 |
| 2006-09-25 | 1,000 | 1,020 | 973 | 1,020 | 324,000 | 1,020 |
| 2006-09-22 | 1,019 | 1,025 | 1,002 | 1,002 | 190,000 | 1,002 |
| 2006-09-21 | 1,014 | 1,027 | 1,012 | 1,019 | 150,000 | 1,019 |
| 2006-09-20 | 1,032 | 1,032 | 1,005 | 1,008 | 184,000 | 1,008 |
| 2006-09-19 | 1,022 | 1,050 | 1,022 | 1,031 | 163,000 | 1,031 |
| 2006-09-15 | 1,026 | 1,035 | 1,019 | 1,032 | 125,000 | 1,032 |
| 2006-09-14 | 1,018 | 1,037 | 1,016 | 1,032 | 253,000 | 1,032 |
| 2006-09-13 | 1,025 | 1,041 | 1,000 | 1,001 | 208,000 | 1,001 |
| 2006-09-12 | 1,031 | 1,038 | 1,026 | 1,028 | 151,000 | 1,028 |
| 2006-09-11 | 1,037 | 1,039 | 1,022 | 1,025 | 254,000 | 1,025 |
| 2006-09-08 | 1,038 | 1,054 | 1,038 | 1,046 | 266,000 | 1,046 |
| 2006-09-07 | 1,062 | 1,067 | 1,035 | 1,038 | 189,000 | 1,038 |
| 2006-09-06 | 1,080 | 1,080 | 1,066 | 1,072 | 146,000 | 1,072 |
| 2006-09-05 | 1,064 | 1,071 | 1,056 | 1,066 | 165,000 | 1,066 |
| 2006-09-04 | 1,081 | 1,084 | 1,065 | 1,078 | 189,000 | 1,078 |
| 2006-09-01 | 1,057 | 1,081 | 1,057 | 1,081 | 91,000 | 1,081 |
| 2006-08-31 | 1,061 | 1,081 | 1,056 | 1,077 | 183,000 | 1,077 |
| 2006-08-30 | 1,065 | 1,067 | 1,050 | 1,061 | 108,000 | 1,061 |
| 2006-08-29 | 1,063 | 1,065 | 1,051 | 1,063 | 141,000 | 1,063 |
| 2006-08-28 | 1,068 | 1,068 | 1,041 | 1,044 | 146,000 | 1,044 |
| 2006-08-25 | 1,075 | 1,083 | 1,069 | 1,069 | 101,000 | 1,069 |
| 2006-08-24 | 1,081 | 1,086 | 1,070 | 1,075 | 96,000 | 1,075 |
| 2006-08-23 | 1,087 | 1,090 | 1,075 | 1,081 | 294,000 | 1,081 |
| 2006-08-22 | 1,095 | 1,103 | 1,092 | 1,098 | 126,000 | 1,098 |
| 2006-08-21 | 1,101 | 1,104 | 1,088 | 1,094 | 204,000 | 1,094 |
| 2006-08-18 | 1,093 | 1,108 | 1,087 | 1,103 | 231,000 | 1,103 |
| 2006-08-17 | 1,085 | 1,095 | 1,084 | 1,088 | 104,000 | 1,088 |
| 2006-08-16 | 1,080 | 1,092 | 1,079 | 1,092 | 144,000 | 1,092 |
| 2006-08-15 | 1,089 | 1,090 | 1,079 | 1,079 | 87,000 | 1,079 |
| 2006-08-14 | 1,082 | 1,090 | 1,078 | 1,089 | 113,000 | 1,089 |
| 2006-08-11 | 1,085 | 1,090 | 1,080 | 1,081 | 95,000 | 1,081 |
| 2006-08-10 | 1,081 | 1,099 | 1,080 | 1,082 | 215,000 | 1,082 |
| 2006-08-09 | 1,079 | 1,087 | 1,057 | 1,080 | 287,000 | 1,080 |
| 2006-08-08 | 1,055 | 1,087 | 1,055 | 1,086 | 103,000 | 1,086 |
| 2006-08-07 | 1,075 | 1,080 | 1,063 | 1,067 | 156,000 | 1,067 |
| 2006-08-04 | 1,084 | 1,084 | 1,066 | 1,074 | 100,000 | 1,074 |
| 2006-08-03 | 1,079 | 1,089 | 1,071 | 1,074 | 164,000 | 1,074 |
| 2006-08-02 | 1,080 | 1,093 | 1,070 | 1,091 | 115,000 | 1,091 |
| 2006-08-01 | 1,089 | 1,095 | 1,071 | 1,079 | 157,000 | 1,079 |
| 2006-07-31 | 1,095 | 1,098 | 1,084 | 1,084 | 210,000 | 1,084 |
| 2006-07-28 | 1,074 | 1,096 | 1,055 | 1,093 | 404,000 | 1,093 |
| 2006-07-27 | 1,048 | 1,083 | 1,047 | 1,073 | 334,000 | 1,073 |
| 2006-07-26 | 1,074 | 1,078 | 1,052 | 1,053 | 184,000 | 1,053 |
| 2006-07-25 | 1,067 | 1,081 | 1,060 | 1,074 | 263,000 | 1,074 |
| 2006-07-24 | 1,037 | 1,071 | 1,029 | 1,067 | 326,000 | 1,067 |
| 2006-07-21 | 1,052 | 1,052 | 1,038 | 1,040 | 148,000 | 1,040 |
| 2006-07-20 | 1,033 | 1,059 | 1,032 | 1,051 | 149,000 | 1,051 |
| 2006-07-19 | 1,050 | 1,050 | 1,011 | 1,013 | 291,000 | 1,013 |
| 2006-07-18 | 1,039 | 1,040 | 1,006 | 1,031 | 339,000 | 1,031 |
| 2006-07-14 | 1,068 | 1,073 | 1,036 | 1,039 | 200,000 | 1,039 |
| 2006-07-13 | 1,051 | 1,073 | 1,046 | 1,063 | 169,000 | 1,063 |
| 2006-07-12 | 1,087 | 1,088 | 1,040 | 1,070 | 218,000 | 1,070 |
| 2006-07-11 | 1,076 | 1,090 | 1,071 | 1,086 | 175,000 | 1,086 |
| 2006-07-10 | 1,067 | 1,096 | 1,058 | 1,089 | 245,000 | 1,089 |
| 2006-07-07 | 1,070 | 1,079 | 1,062 | 1,066 | 129,000 | 1,066 |
| 2006-07-06 | 1,087 | 1,087 | 1,057 | 1,069 | 202,000 | 1,069 |
| 2006-07-05 | 1,092 | 1,092 | 1,072 | 1,086 | 130,000 | 1,086 |
| 2006-07-04 | 1,095 | 1,097 | 1,080 | 1,092 | 173,000 | 1,092 |
| 2006-07-03 | 1,093 | 1,093 | 1,080 | 1,085 | 142,000 | 1,085 |
| 2006-06-30 | 1,068 | 1,087 | 1,063 | 1,087 | 199,000 | 1,087 |
| 2006-06-29 | 1,040 | 1,069 | 1,040 | 1,060 | 303,000 | 1,060 |
| 2006-06-28 | 1,059 | 1,068 | 1,041 | 1,053 | 157,000 | 1,053 |
| 2006-06-27 | 1,079 | 1,081 | 1,069 | 1,079 | 121,000 | 1,079 |
| 2006-06-26 | 1,067 | 1,090 | 1,067 | 1,079 | 161,000 | 1,079 |
| 2006-06-23 | 1,104 | 1,104 | 1,077 | 1,087 | 188,000 | 1,087 |
| 2006-06-22 | 1,082 | 1,108 | 1,082 | 1,108 | 161,000 | 1,108 |
| 2006-06-21 | 1,084 | 1,085 | 1,069 | 1,081 | 109,000 | 1,081 |
| 2006-06-20 | 1,090 | 1,090 | 1,080 | 1,085 | 127,000 | 1,085 |
| 2006-06-19 | 1,084 | 1,092 | 1,064 | 1,087 | 170,000 | 1,087 |
| 2006-06-16 | 1,065 | 1,091 | 1,064 | 1,084 | 282,000 | 1,084 |
| 2006-06-15 | 1,051 | 1,074 | 1,051 | 1,066 | 154,000 | 1,066 |
| 2006-06-14 | 1,024 | 1,069 | 1,024 | 1,067 | 295,000 | 1,067 |
| 2006-06-13 | 1,070 | 1,070 | 1,043 | 1,044 | 256,000 | 1,044 |
| 2006-06-12 | 1,026 | 1,077 | 1,021 | 1,076 | 255,000 | 1,076 |
| 2006-06-09 | 1,010 | 1,030 | 1,000 | 1,028 | 403,000 | 1,028 |
| 2006-06-08 | 1,037 | 1,038 | 1,019 | 1,024 | 582,000 | 1,024 |
| 2006-06-07 | 1,037 | 1,048 | 1,026 | 1,038 | 349,000 | 1,038 |
| 2006-06-06 | 1,050 | 1,057 | 1,024 | 1,037 | 291,000 | 1,037 |
| 2006-06-05 | 1,085 | 1,090 | 1,041 | 1,050 | 587,000 | 1,050 |
| 2006-06-02 | 1,111 | 1,111 | 1,086 | 1,105 | 180,000 | 1,105 |
| 2006-06-01 | 1,091 | 1,113 | 1,090 | 1,095 | 151,000 | 1,095 |
| 2006-05-31 | 1,100 | 1,100 | 1,078 | 1,082 | 272,000 | 1,082 |
| 2006-05-30 | 1,100 | 1,105 | 1,083 | 1,100 | 257,000 | 1,100 |
| 2006-05-29 | 1,064 | 1,107 | 1,064 | 1,092 | 479,000 | 1,092 |
| 2006-05-26 | 1,045 | 1,077 | 1,035 | 1,060 | 237,000 | 1,060 |
| 2006-05-25 | 1,027 | 1,048 | 1,022 | 1,026 | 239,000 | 1,026 |
| 2006-05-24 | 1,022 | 1,048 | 1,010 | 1,025 | 341,000 | 1,025 |
| 2006-05-23 | 1,073 | 1,073 | 1,019 | 1,019 | 618,000 | 1,019 |
| 2006-05-22 | 1,100 | 1,105 | 1,063 | 1,063 | 414,000 | 1,063 |
| 2006-05-19 | 1,115 | 1,116 | 1,080 | 1,101 | 258,000 | 1,101 |
| 2006-05-18 | 1,120 | 1,128 | 1,106 | 1,124 | 265,000 | 1,124 |
| 2006-05-17 | 1,114 | 1,129 | 1,112 | 1,121 | 184,000 | 1,121 |
| 2006-05-16 | 1,130 | 1,132 | 1,111 | 1,111 | 205,000 | 1,111 |
| 2006-05-15 | 1,120 | 1,144 | 1,120 | 1,135 | 196,000 | 1,135 |
| 2006-05-12 | 1,133 | 1,144 | 1,119 | 1,127 | 201,000 | 1,127 |
| 2006-05-11 | 1,126 | 1,156 | 1,126 | 1,146 | 334,000 | 1,146 |
| 2006-05-10 | 1,186 | 1,189 | 1,142 | 1,152 | 399,000 | 1,152 |
| 2006-05-09 | 1,197 | 1,199 | 1,183 | 1,186 | 288,000 | 1,186 |
| 2006-05-08 | 1,193 | 1,205 | 1,187 | 1,198 | 349,000 | 1,198 |
| 2006-05-02 | 1,185 | 1,200 | 1,156 | 1,195 | 241,000 | 1,195 |
| 2006-05-01 | 1,165 | 1,195 | 1,163 | 1,184 | 326,000 | 1,184 |
| 2006-04-28 | 1,165 | 1,167 | 1,137 | 1,165 | 282,000 | 1,165 |
| 2006-04-27 | 1,185 | 1,185 | 1,164 | 1,164 | 171,000 | 1,164 |
| 2006-04-26 | 1,155 | 1,174 | 1,150 | 1,169 | 444,000 | 1,169 |
| 2006-04-25 | 1,126 | 1,140 | 1,115 | 1,138 | 224,000 | 1,138 |
| 2006-04-24 | 1,175 | 1,175 | 1,109 | 1,125 | 353,000 | 1,125 |
| 2006-04-21 | 1,143 | 1,161 | 1,142 | 1,161 | 193,000 | 1,161 |
| 2006-04-20 | 1,159 | 1,170 | 1,136 | 1,151 | 175,000 | 1,151 |
| 2006-04-19 | 1,182 | 1,191 | 1,170 | 1,172 | 127,000 | 1,172 |
| 2006-04-18 | 1,157 | 1,167 | 1,146 | 1,162 | 135,000 | 1,162 |
| 2006-04-17 | 1,174 | 1,174 | 1,140 | 1,146 | 256,000 | 1,146 |
| 2006-04-14 | 1,187 | 1,187 | 1,162 | 1,170 | 126,000 | 1,170 |
| 2006-04-13 | 1,177 | 1,194 | 1,167 | 1,179 | 374,000 | 1,179 |
| 2006-04-12 | 1,195 | 1,195 | 1,173 | 1,173 | 305,000 | 1,173 |
| 2006-04-11 | 1,219 | 1,219 | 1,185 | 1,187 | 310,000 | 1,187 |
| 2006-04-10 | 1,230 | 1,238 | 1,216 | 1,223 | 253,000 | 1,223 |
| 2006-04-07 | 1,230 | 1,240 | 1,210 | 1,227 | 351,000 | 1,227 |
| 2006-04-06 | 1,200 | 1,219 | 1,193 | 1,216 | 384,000 | 1,216 |
| 2006-04-05 | 1,209 | 1,217 | 1,198 | 1,200 | 253,000 | 1,200 |
| 2006-04-04 | 1,236 | 1,239 | 1,206 | 1,210 | 235,000 | 1,210 |
| 2006-04-03 | 1,235 | 1,245 | 1,227 | 1,231 | 229,000 | 1,231 |
| 2006-03-31 | 1,203 | 1,238 | 1,203 | 1,220 | 121,000 | 1,220 |
| 2006-03-30 | 1,220 | 1,245 | 1,219 | 1,223 | 212,000 | 1,223 |
| 2006-03-29 | 1,214 | 1,219 | 1,200 | 1,217 | 129,000 | 1,217 |
| 2006-03-28 | 1,196 | 1,208 | 1,187 | 1,200 | 171,000 | 1,200 |
| 2006-03-27 | 1,200 | 1,219 | 1,200 | 1,219 | 116,000 | 1,219 |
| 2006-03-24 | 1,178 | 1,211 | 1,178 | 1,206 | 317,000 | 1,206 |
| 2006-03-23 | 1,220 | 1,223 | 1,206 | 1,211 | 353,000 | 1,211 |
| 2006-03-22 | 1,229 | 1,230 | 1,207 | 1,229 | 290,000 | 1,229 |
| 2006-03-20 | 1,228 | 1,246 | 1,216 | 1,245 | 376,000 | 1,245 |
| 2006-03-17 | 1,200 | 1,219 | 1,187 | 1,219 | 357,000 | 1,219 |
| 2006-03-16 | 1,210 | 1,213 | 1,183 | 1,184 | 288,000 | 1,184 |
| 2006-03-15 | 1,200 | 1,214 | 1,199 | 1,201 | 521,000 | 1,201 |
| 2006-03-14 | 1,186 | 1,199 | 1,165 | 1,196 | 373,000 | 1,196 |
| 2006-03-13 | 1,186 | 1,210 | 1,177 | 1,186 | 324,000 | 1,186 |
| 2006-03-10 | 1,174 | 1,199 | 1,165 | 1,185 | 771,000 | 1,185 |
| 2006-03-09 | 1,137 | 1,165 | 1,105 | 1,163 | 309,000 | 1,163 |
| 2006-03-08 | 1,123 | 1,124 | 1,109 | 1,117 | 220,000 | 1,117 |
| 2006-03-07 | 1,169 | 1,169 | 1,120 | 1,122 | 208,000 | 1,122 |
| 2006-03-06 | 1,124 | 1,161 | 1,120 | 1,152 | 563,000 | 1,152 |
| 2006-03-03 | 1,108 | 1,125 | 1,105 | 1,105 | 248,000 | 1,105 |
| 2006-03-02 | 1,127 | 1,137 | 1,118 | 1,118 | 232,000 | 1,118 |
| 2006-03-01 | 1,126 | 1,156 | 1,115 | 1,127 | 313,000 | 1,127 |
| 2006-02-28 | 1,151 | 1,184 | 1,120 | 1,161 | 383,000 | 1,161 |
| 2006-02-27 | 1,157 | 1,170 | 1,136 | 1,145 | 396,000 | 1,145 |
| 2006-02-24 | 1,168 | 1,200 | 1,158 | 1,193 | 411,000 | 1,193 |
| 2006-02-23 | 1,118 | 1,167 | 1,118 | 1,162 | 308,000 | 1,162 |
| 2006-02-22 | 1,136 | 1,149 | 1,127 | 1,127 | 330,000 | 1,127 |
| 2006-02-21 | 1,105 | 1,124 | 1,094 | 1,123 | 233,000 | 1,123 |
| 2006-02-20 | 1,126 | 1,134 | 1,100 | 1,114 | 235,000 | 1,114 |
| 2006-02-17 | 1,140 | 1,142 | 1,114 | 1,126 | 333,000 | 1,126 |
| 2006-02-16 | 1,129 | 1,133 | 1,112 | 1,129 | 272,000 | 1,129 |
| 2006-02-15 | 1,116 | 1,130 | 1,110 | 1,121 | 327,000 | 1,121 |
| 2006-02-14 | 1,099 | 1,117 | 1,089 | 1,106 | 358,000 | 1,106 |
| 2006-02-13 | 1,133 | 1,133 | 1,097 | 1,098 | 299,000 | 1,098 |
| 2006-02-10 | 1,137 | 1,150 | 1,115 | 1,118 | 245,000 | 1,118 |
| 2006-02-09 | 1,140 | 1,146 | 1,132 | 1,137 | 231,000 | 1,137 |
| 2006-02-08 | 1,135 | 1,143 | 1,125 | 1,125 | 291,000 | 1,125 |
| 2006-02-07 | 1,146 | 1,156 | 1,135 | 1,141 | 249,000 | 1,141 |
| 2006-02-06 | 1,146 | 1,146 | 1,123 | 1,142 | 261,000 | 1,142 |
| 2006-02-03 | 1,150 | 1,158 | 1,130 | 1,150 | 341,000 | 1,150 |
| 2006-02-02 | 1,162 | 1,175 | 1,153 | 1,160 | 365,000 | 1,160 |
| 2006-02-01 | 1,160 | 1,165 | 1,143 | 1,152 | 1,166,000 | 1,152 |
| 2006-01-31 | 1,210 | 1,234 | 1,205 | 1,210 | 449,000 | 1,210 |
| 2006-01-30 | 1,229 | 1,255 | 1,201 | 1,201 | 363,000 | 1,201 |
| 2006-01-27 | 1,170 | 1,198 | 1,165 | 1,193 | 363,000 | 1,193 |
| 2006-01-26 | 1,144 | 1,185 | 1,141 | 1,174 | 330,000 | 1,174 |
| 2006-01-25 | 1,082 | 1,165 | 1,081 | 1,164 | 1,009,000 | 1,164 |
| 2006-01-24 | 1,117 | 1,125 | 1,094 | 1,094 | 341,000 | 1,094 |
| 2006-01-23 | 1,100 | 1,139 | 1,100 | 1,117 | 191,000 | 1,117 |
| 2006-01-20 | 1,146 | 1,149 | 1,106 | 1,120 | 271,000 | 1,120 |
| 2006-01-19 | 1,104 | 1,159 | 1,104 | 1,159 | 297,000 | 1,159 |
| 2006-01-18 | 1,159 | 1,159 | 1,090 | 1,125 | 304,000 | 1,125 |
| 2006-01-17 | 1,171 | 1,179 | 1,150 | 1,161 | 366,000 | 1,161 |
| 2006-01-16 | 1,195 | 1,205 | 1,181 | 1,192 | 180,000 | 1,192 |
| 2006-01-13 | 1,204 | 1,207 | 1,193 | 1,193 | 144,000 | 1,193 |
| 2006-01-12 | 1,210 | 1,216 | 1,192 | 1,204 | 205,000 | 1,204 |
| 2006-01-11 | 1,193 | 1,217 | 1,191 | 1,214 | 166,000 | 1,214 |
| 2006-01-10 | 1,250 | 1,257 | 1,191 | 1,191 | 260,000 | 1,191 |
| 2006-01-06 | 1,242 | 1,269 | 1,242 | 1,245 | 164,000 | 1,245 |
| 2006-01-05 | 1,284 | 1,285 | 1,249 | 1,262 | 266,000 | 1,262 |
| 2006-01-04 | 1,227 | 1,269 | 1,227 | 1,266 | 136,000 | 1,266 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
