8584 (株)ジャックス 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 | 750 | 750 | 736 | 736 | 355,000 | 3,680 |
| 2006-12-28 | 763 | 763 | 745 | 751 | 407,000 | 3,755 |
| 2006-12-27 | 761 | 765 | 751 | 754 | 375,000 | 3,770 |
| 2006-12-26 | 735 | 755 | 735 | 753 | 467,000 | 3,765 |
| 2006-12-25 | 748 | 748 | 732 | 736 | 554,000 | 3,680 |
| 2006-12-22 | 747 | 757 | 745 | 751 | 775,000 | 3,755 |
| 2006-12-21 | 771 | 773 | 738 | 740 | 1,388,000 | 3,700 |
| 2006-12-20 | 756 | 779 | 751 | 774 | 1,397,000 | 3,870 |
| 2006-12-19 | 798 | 798 | 757 | 757 | 1,422,000 | 3,785 |
| 2006-12-18 | 831 | 831 | 798 | 804 | 1,835,000 | 4,020 |
| 2006-12-15 | 828 | 839 | 823 | 830 | 1,356,000 | 4,150 |
| 2006-12-14 | 794 | 828 | 793 | 814 | 1,277,000 | 4,070 |
| 2006-12-13 | 803 | 804 | 774 | 784 | 991,000 | 3,920 |
| 2006-12-12 | 798 | 820 | 798 | 802 | 493,000 | 4,010 |
| 2006-12-11 | 820 | 833 | 792 | 795 | 834,000 | 3,975 |
| 2006-12-08 | 839 | 839 | 816 | 817 | 1,028,000 | 4,085 |
| 2006-12-07 | 835 | 845 | 825 | 829 | 766,000 | 4,145 |
| 2006-12-06 | 819 | 830 | 811 | 827 | 904,000 | 4,135 |
| 2006-12-05 | 844 | 871 | 804 | 808 | 1,225,000 | 4,040 |
| 2006-12-04 | 794 | 822 | 791 | 817 | 814,000 | 4,085 |
| 2006-12-01 | 799 | 803 | 786 | 794 | 747,000 | 3,970 |
| 2006-11-30 | 751 | 810 | 751 | 808 | 1,567,000 | 4,040 |
| 2006-11-29 | 749 | 760 | 741 | 747 | 837,000 | 3,735 |
| 2006-11-28 | 764 | 764 | 739 | 748 | 593,000 | 3,740 |
| 2006-11-27 | 730 | 769 | 725 | 764 | 1,033,000 | 3,820 |
| 2006-11-24 | 735 | 745 | 717 | 738 | 848,000 | 3,690 |
| 2006-11-22 | 736 | 755 | 714 | 752 | 843,000 | 3,760 |
| 2006-11-21 | 726 | 745 | 719 | 726 | 943,000 | 3,630 |
| 2006-11-20 | 750 | 753 | 715 | 724 | 1,295,000 | 3,620 |
| 2006-11-17 | 751 | 761 | 738 | 741 | 898,000 | 3,705 |
| 2006-11-16 | 772 | 781 | 753 | 755 | 886,000 | 3,775 |
| 2006-11-15 | 800 | 800 | 767 | 782 | 1,620,000 | 3,910 |
| 2006-11-14 | 762 | 823 | 762 | 812 | 1,663,000 | 4,060 |
| 2006-11-13 | 761 | 770 | 745 | 752 | 826,000 | 3,760 |
| 2006-11-10 | 753 | 770 | 735 | 758 | 1,437,000 | 3,790 |
| 2006-11-09 | 759 | 784 | 750 | 763 | 839,000 | 3,815 |
| 2006-11-08 | 783 | 795 | 754 | 762 | 1,116,000 | 3,810 |
| 2006-11-07 | 823 | 823 | 792 | 797 | 937,000 | 3,985 |
| 2006-11-06 | 845 | 845 | 810 | 824 | 770,000 | 4,120 |
| 2006-11-02 | 845 | 849 | 832 | 835 | 641,000 | 4,175 |
| 2006-11-01 | 849 | 875 | 833 | 855 | 698,000 | 4,275 |
| 2006-10-31 | 879 | 879 | 843 | 848 | 725,000 | 4,240 |
| 2006-10-30 | 870 | 885 | 860 | 872 | 660,000 | 4,360 |
| 2006-10-27 | 887 | 887 | 861 | 872 | 1,245,000 | 4,360 |
| 2006-10-26 | 910 | 910 | 882 | 888 | 598,000 | 4,440 |
| 2006-10-25 | 939 | 939 | 897 | 904 | 790,000 | 4,520 |
| 2006-10-24 | 937 | 947 | 933 | 937 | 830,000 | 4,685 |
| 2006-10-23 | 904 | 940 | 890 | 936 | 1,260,000 | 4,680 |
| 2006-10-20 | 939 | 939 | 917 | 924 | 621,000 | 4,620 |
| 2006-10-19 | 921 | 947 | 916 | 943 | 1,194,000 | 4,715 |
| 2006-10-18 | 900 | 918 | 896 | 915 | 1,719,000 | 4,575 |
| 2006-10-17 | 930 | 932 | 899 | 915 | 1,376,000 | 4,575 |
| 2006-10-16 | 905 | 940 | 904 | 936 | 1,670,000 | 4,680 |
| 2006-10-13 | 894 | 901 | 875 | 896 | 1,345,000 | 4,480 |
| 2006-10-12 | 871 | 903 | 868 | 890 | 3,203,000 | 4,450 |
| 2006-10-11 | 892 | 893 | 840 | 855 | 6,140,000 | 4,275 |
| 2006-10-10 | 915 | 952 | 915 | 915 | 8,176,000 | 4,575 |
| 2006-10-06 | 1,147 | 1,148 | 1,110 | 1,115 | 596,000 | 5,575 |
| 2006-10-05 | 1,154 | 1,155 | 1,115 | 1,147 | 651,000 | 5,735 |
| 2006-10-04 | 1,150 | 1,152 | 1,113 | 1,132 | 967,000 | 5,660 |
| 2006-10-03 | 1,201 | 1,204 | 1,158 | 1,160 | 1,317,000 | 5,800 |
| 2006-10-02 | 1,252 | 1,254 | 1,210 | 1,214 | 740,000 | 6,070 |
| 2006-09-29 | 1,270 | 1,277 | 1,237 | 1,254 | 609,000 | 6,270 |
| 2006-09-28 | 1,232 | 1,238 | 1,213 | 1,237 | 531,000 | 6,185 |
| 2006-09-27 | 1,196 | 1,214 | 1,176 | 1,212 | 382,000 | 6,060 |
| 2006-09-26 | 1,188 | 1,188 | 1,164 | 1,177 | 362,000 | 5,885 |
| 2006-09-25 | 1,203 | 1,203 | 1,185 | 1,201 | 380,000 | 6,005 |
| 2006-09-22 | 1,181 | 1,202 | 1,171 | 1,190 | 250,000 | 5,950 |
| 2006-09-21 | 1,204 | 1,214 | 1,170 | 1,193 | 855,000 | 5,965 |
| 2006-09-20 | 1,255 | 1,255 | 1,200 | 1,205 | 620,000 | 6,025 |
| 2006-09-19 | 1,251 | 1,288 | 1,251 | 1,258 | 425,000 | 6,290 |
| 2006-09-15 | 1,236 | 1,247 | 1,230 | 1,239 | 308,000 | 6,195 |
| 2006-09-14 | 1,240 | 1,260 | 1,229 | 1,246 | 346,000 | 6,230 |
| 2006-09-13 | 1,285 | 1,288 | 1,235 | 1,235 | 846,000 | 6,175 |
| 2006-09-12 | 1,311 | 1,316 | 1,282 | 1,283 | 287,000 | 6,415 |
| 2006-09-11 | 1,317 | 1,331 | 1,306 | 1,306 | 323,000 | 6,530 |
| 2006-09-08 | 1,313 | 1,318 | 1,294 | 1,305 | 715,000 | 6,525 |
| 2006-09-07 | 1,311 | 1,317 | 1,297 | 1,304 | 672,000 | 6,520 |
| 2006-09-06 | 1,310 | 1,319 | 1,294 | 1,304 | 482,000 | 6,520 |
| 2006-09-05 | 1,292 | 1,324 | 1,290 | 1,319 | 386,000 | 6,595 |
| 2006-09-04 | 1,277 | 1,296 | 1,270 | 1,280 | 207,000 | 6,400 |
| 2006-09-01 | 1,270 | 1,271 | 1,248 | 1,260 | 276,000 | 6,300 |
| 2006-08-31 | 1,270 | 1,298 | 1,267 | 1,287 | 641,000 | 6,435 |
| 2006-08-30 | 1,227 | 1,280 | 1,227 | 1,268 | 553,000 | 6,340 |
| 2006-08-29 | 1,224 | 1,240 | 1,223 | 1,235 | 323,000 | 6,175 |
| 2006-08-28 | 1,263 | 1,264 | 1,213 | 1,219 | 488,000 | 6,095 |
| 2006-08-25 | 1,231 | 1,304 | 1,225 | 1,264 | 792,000 | 6,320 |
| 2006-08-24 | 1,243 | 1,254 | 1,223 | 1,230 | 174,000 | 6,150 |
| 2006-08-23 | 1,236 | 1,254 | 1,226 | 1,242 | 375,000 | 6,210 |
| 2006-08-22 | 1,218 | 1,246 | 1,218 | 1,235 | 301,000 | 6,175 |
| 2006-08-21 | 1,224 | 1,244 | 1,213 | 1,221 | 344,000 | 6,105 |
| 2006-08-18 | 1,219 | 1,243 | 1,219 | 1,224 | 450,000 | 6,120 |
| 2006-08-17 | 1,264 | 1,269 | 1,216 | 1,219 | 531,000 | 6,095 |
| 2006-08-16 | 1,245 | 1,261 | 1,232 | 1,255 | 429,000 | 6,275 |
| 2006-08-15 | 1,215 | 1,274 | 1,213 | 1,241 | 687,000 | 6,205 |
| 2006-08-14 | 1,167 | 1,213 | 1,167 | 1,206 | 429,000 | 6,030 |
| 2006-08-11 | 1,156 | 1,180 | 1,151 | 1,167 | 427,000 | 5,835 |
| 2006-08-10 | 1,169 | 1,186 | 1,162 | 1,176 | 268,000 | 5,880 |
| 2006-08-09 | 1,137 | 1,174 | 1,125 | 1,171 | 550,000 | 5,855 |
| 2006-08-08 | 1,155 | 1,170 | 1,150 | 1,157 | 331,000 | 5,785 |
| 2006-08-07 | 1,155 | 1,161 | 1,133 | 1,146 | 523,000 | 5,730 |
| 2006-08-04 | 1,152 | 1,178 | 1,152 | 1,175 | 398,000 | 5,875 |
| 2006-08-03 | 1,180 | 1,192 | 1,163 | 1,167 | 559,000 | 5,835 |
| 2006-08-02 | 1,132 | 1,183 | 1,124 | 1,168 | 704,000 | 5,840 |
| 2006-08-01 | 1,110 | 1,168 | 1,109 | 1,132 | 930,000 | 5,660 |
| 2006-07-31 | 1,098 | 1,166 | 1,094 | 1,099 | 1,016,000 | 5,495 |
| 2006-07-28 | 1,042 | 1,083 | 1,020 | 1,059 | 486,000 | 5,295 |
| 2006-07-27 | 1,021 | 1,054 | 998 | 1,042 | 456,000 | 5,210 |
| 2006-07-26 | 1,058 | 1,064 | 1,000 | 1,015 | 810,000 | 5,075 |
| 2006-07-25 | 1,084 | 1,092 | 1,033 | 1,040 | 475,000 | 5,200 |
| 2006-07-24 | 1,053 | 1,067 | 1,028 | 1,058 | 555,000 | 5,290 |
| 2006-07-21 | 1,085 | 1,085 | 1,044 | 1,049 | 376,000 | 5,245 |
| 2006-07-20 | 1,051 | 1,103 | 1,051 | 1,092 | 482,000 | 5,460 |
| 2006-07-19 | 1,065 | 1,080 | 1,045 | 1,047 | 442,000 | 5,235 |
| 2006-07-18 | 1,093 | 1,095 | 1,056 | 1,065 | 714,000 | 5,325 |
| 2006-07-14 | 1,122 | 1,132 | 1,092 | 1,112 | 383,000 | 5,560 |
| 2006-07-13 | 1,121 | 1,144 | 1,111 | 1,138 | 477,000 | 5,690 |
| 2006-07-12 | 1,150 | 1,162 | 1,111 | 1,118 | 563,000 | 5,590 |
| 2006-07-11 | 1,149 | 1,153 | 1,108 | 1,151 | 732,000 | 5,755 |
| 2006-07-10 | 1,125 | 1,151 | 1,112 | 1,142 | 677,000 | 5,710 |
| 2006-07-07 | 1,174 | 1,174 | 1,135 | 1,145 | 825,000 | 5,725 |
| 2006-07-06 | 1,184 | 1,184 | 1,130 | 1,175 | 1,072,000 | 5,875 |
| 2006-07-05 | 1,201 | 1,215 | 1,191 | 1,196 | 589,000 | 5,980 |
| 2006-07-04 | 1,178 | 1,224 | 1,178 | 1,213 | 873,000 | 6,065 |
| 2006-07-03 | 1,191 | 1,195 | 1,175 | 1,193 | 390,000 | 5,965 |
| 2006-06-30 | 1,190 | 1,190 | 1,158 | 1,185 | 461,000 | 5,925 |
| 2006-06-29 | 1,151 | 1,191 | 1,151 | 1,181 | 518,000 | 5,905 |
| 2006-06-28 | 1,169 | 1,179 | 1,150 | 1,158 | 412,000 | 5,790 |
| 2006-06-27 | 1,161 | 1,193 | 1,160 | 1,190 | 721,000 | 5,950 |
| 2006-06-26 | 1,111 | 1,179 | 1,090 | 1,151 | 950,000 | 5,755 |
| 2006-06-23 | 1,121 | 1,133 | 1,107 | 1,123 | 408,000 | 5,615 |
| 2006-06-22 | 1,103 | 1,145 | 1,103 | 1,141 | 608,000 | 5,705 |
| 2006-06-21 | 1,113 | 1,113 | 1,090 | 1,100 | 661,000 | 5,500 |
| 2006-06-20 | 1,114 | 1,124 | 1,097 | 1,113 | 613,000 | 5,565 |
| 2006-06-19 | 1,124 | 1,148 | 1,124 | 1,134 | 525,000 | 5,670 |
| 2006-06-16 | 1,143 | 1,164 | 1,112 | 1,124 | 628,000 | 5,620 |
| 2006-06-15 | 1,105 | 1,125 | 1,100 | 1,110 | 1,067,000 | 5,550 |
| 2006-06-14 | 1,070 | 1,127 | 1,070 | 1,112 | 500,000 | 5,560 |
| 2006-06-13 | 1,092 | 1,115 | 1,075 | 1,089 | 531,000 | 5,445 |
| 2006-06-12 | 1,101 | 1,120 | 1,084 | 1,112 | 990,000 | 5,560 |
| 2006-06-09 | 1,145 | 1,175 | 1,099 | 1,121 | 1,130,000 | 5,605 |
| 2006-06-08 | 1,088 | 1,125 | 1,088 | 1,105 | 696,000 | 5,525 |
| 2006-06-07 | 1,144 | 1,153 | 1,126 | 1,127 | 644,000 | 5,635 |
| 2006-06-06 | 1,165 | 1,167 | 1,128 | 1,139 | 482,000 | 5,695 |
| 2006-06-05 | 1,191 | 1,191 | 1,162 | 1,184 | 455,000 | 5,920 |
| 2006-06-02 | 1,181 | 1,192 | 1,140 | 1,187 | 684,000 | 5,935 |
| 2006-06-01 | 1,183 | 1,210 | 1,177 | 1,198 | 875,000 | 5,990 |
| 2006-05-31 | 1,154 | 1,195 | 1,148 | 1,182 | 1,002,000 | 5,910 |
| 2006-05-30 | 1,139 | 1,185 | 1,128 | 1,154 | 1,034,000 | 5,770 |
| 2006-05-29 | 1,121 | 1,133 | 1,106 | 1,128 | 463,000 | 5,640 |
| 2006-05-26 | 1,097 | 1,122 | 1,085 | 1,118 | 882,000 | 5,590 |
| 2006-05-25 | 1,032 | 1,082 | 1,006 | 1,060 | 1,112,000 | 5,300 |
| 2006-05-24 | 1,015 | 1,021 | 988 | 1,018 | 790,000 | 5,090 |
| 2006-05-23 | 1,011 | 1,015 | 980 | 1,001 | 731,000 | 5,005 |
| 2006-05-22 | 1,047 | 1,047 | 1,012 | 1,013 | 658,000 | 5,065 |
| 2006-05-19 | 1,039 | 1,040 | 989 | 1,027 | 1,021,000 | 5,135 |
| 2006-05-18 | 1,007 | 1,029 | 942 | 1,027 | 2,376,000 | 5,135 |
| 2006-05-17 | 1,080 | 1,090 | 1,059 | 1,087 | 223,000 | 5,435 |
| 2006-05-16 | 1,135 | 1,135 | 1,085 | 1,087 | 305,000 | 5,435 |
| 2006-05-15 | 1,091 | 1,135 | 1,083 | 1,125 | 298,000 | 5,625 |
| 2006-05-12 | 1,105 | 1,110 | 1,089 | 1,099 | 190,000 | 5,495 |
| 2006-05-11 | 1,123 | 1,126 | 1,106 | 1,110 | 313,000 | 5,550 |
| 2006-05-10 | 1,150 | 1,171 | 1,127 | 1,135 | 615,000 | 5,675 |
| 2006-05-09 | 1,181 | 1,181 | 1,137 | 1,141 | 465,000 | 5,705 |
| 2006-05-08 | 1,192 | 1,193 | 1,131 | 1,175 | 723,000 | 5,875 |
| 2006-05-02 | 1,168 | 1,180 | 1,162 | 1,172 | 201,000 | 5,860 |
| 2006-05-01 | 1,158 | 1,189 | 1,146 | 1,159 | 601,000 | 5,795 |
| 2006-04-28 | 1,176 | 1,177 | 1,135 | 1,156 | 442,000 | 5,780 |
| 2006-04-27 | 1,156 | 1,184 | 1,153 | 1,175 | 605,000 | 5,875 |
| 2006-04-26 | 1,170 | 1,179 | 1,138 | 1,163 | 705,000 | 5,815 |
| 2006-04-25 | 1,137 | 1,170 | 1,127 | 1,158 | 1,094,000 | 5,790 |
| 2006-04-24 | 1,112 | 1,140 | 1,080 | 1,126 | 1,663,000 | 5,630 |
| 2006-04-21 | 1,162 | 1,183 | 1,135 | 1,150 | 1,395,000 | 5,750 |
| 2006-04-20 | 1,220 | 1,225 | 1,166 | 1,180 | 1,397,000 | 5,900 |
| 2006-04-19 | 1,267 | 1,267 | 1,239 | 1,240 | 338,000 | 6,200 |
| 2006-04-18 | 1,211 | 1,260 | 1,211 | 1,253 | 979,000 | 6,265 |
| 2006-04-17 | 1,278 | 1,278 | 1,213 | 1,225 | 1,067,000 | 6,125 |
| 2006-04-14 | 1,277 | 1,277 | 1,251 | 1,267 | 570,000 | 6,335 |
| 2006-04-13 | 1,267 | 1,291 | 1,261 | 1,276 | 502,000 | 6,380 |
| 2006-04-12 | 1,279 | 1,280 | 1,260 | 1,266 | 445,000 | 6,330 |
| 2006-04-11 | 1,264 | 1,288 | 1,259 | 1,280 | 588,000 | 6,400 |
| 2006-04-10 | 1,242 | 1,264 | 1,234 | 1,254 | 616,000 | 6,270 |
| 2006-04-07 | 1,238 | 1,240 | 1,223 | 1,240 | 405,000 | 6,200 |
| 2006-04-06 | 1,228 | 1,244 | 1,210 | 1,226 | 309,000 | 6,130 |
| 2006-04-05 | 1,218 | 1,237 | 1,187 | 1,195 | 601,000 | 5,975 |
| 2006-04-04 | 1,194 | 1,219 | 1,188 | 1,207 | 511,000 | 6,035 |
| 2006-04-03 | 1,166 | 1,196 | 1,165 | 1,184 | 433,000 | 5,920 |
| 2006-03-31 | 1,194 | 1,194 | 1,166 | 1,167 | 291,000 | 5,835 |
| 2006-03-30 | 1,189 | 1,194 | 1,167 | 1,180 | 321,000 | 5,900 |
| 2006-03-29 | 1,186 | 1,186 | 1,153 | 1,169 | 334,000 | 5,845 |
| 2006-03-28 | 1,186 | 1,190 | 1,152 | 1,177 | 327,000 | 5,885 |
| 2006-03-27 | 1,194 | 1,202 | 1,183 | 1,191 | 189,000 | 5,955 |
| 2006-03-24 | 1,178 | 1,207 | 1,178 | 1,186 | 386,000 | 5,930 |
| 2006-03-23 | 1,216 | 1,216 | 1,186 | 1,188 | 232,000 | 5,940 |
| 2006-03-22 | 1,194 | 1,215 | 1,170 | 1,215 | 522,000 | 6,075 |
| 2006-03-20 | 1,200 | 1,216 | 1,185 | 1,203 | 332,000 | 6,015 |
| 2006-03-17 | 1,175 | 1,201 | 1,175 | 1,201 | 340,000 | 6,005 |
| 2006-03-16 | 1,184 | 1,189 | 1,154 | 1,174 | 513,000 | 5,870 |
| 2006-03-15 | 1,226 | 1,231 | 1,184 | 1,189 | 604,000 | 5,945 |
| 2006-03-14 | 1,218 | 1,234 | 1,195 | 1,232 | 1,114,000 | 6,160 |
| 2006-03-13 | 1,184 | 1,202 | 1,170 | 1,198 | 534,000 | 5,990 |
| 2006-03-10 | 1,157 | 1,183 | 1,133 | 1,164 | 1,083,000 | 5,820 |
| 2006-03-09 | 1,079 | 1,111 | 1,079 | 1,097 | 420,000 | 5,485 |
| 2006-03-08 | 1,099 | 1,108 | 1,073 | 1,078 | 471,000 | 5,390 |
| 2006-03-07 | 1,118 | 1,118 | 1,091 | 1,098 | 362,000 | 5,490 |
| 2006-03-06 | 1,087 | 1,110 | 1,074 | 1,101 | 460,000 | 5,505 |
| 2006-03-03 | 1,091 | 1,130 | 1,070 | 1,083 | 706,000 | 5,415 |
| 2006-03-02 | 1,155 | 1,155 | 1,110 | 1,111 | 489,000 | 5,555 |
| 2006-03-01 | 1,140 | 1,150 | 1,121 | 1,125 | 432,000 | 5,625 |
| 2006-02-28 | 1,179 | 1,206 | 1,155 | 1,155 | 790,000 | 5,775 |
| 2006-02-27 | 1,184 | 1,202 | 1,163 | 1,189 | 624,000 | 5,945 |
| 2006-02-24 | 1,135 | 1,186 | 1,115 | 1,165 | 840,000 | 5,825 |
| 2006-02-23 | 1,120 | 1,160 | 1,105 | 1,147 | 1,289,000 | 5,735 |
| 2006-02-22 | 1,120 | 1,130 | 1,083 | 1,106 | 1,626,000 | 5,530 |
| 2006-02-21 | 1,113 | 1,148 | 1,095 | 1,148 | 714,000 | 5,740 |
| 2006-02-20 | 1,156 | 1,190 | 1,119 | 1,133 | 1,407,000 | 5,665 |
| 2006-02-17 | 1,182 | 1,211 | 1,174 | 1,196 | 821,000 | 5,980 |
| 2006-02-16 | 1,199 | 1,204 | 1,165 | 1,181 | 380,000 | 5,905 |
| 2006-02-15 | 1,211 | 1,211 | 1,174 | 1,183 | 417,000 | 5,915 |
| 2006-02-14 | 1,157 | 1,186 | 1,121 | 1,171 | 422,000 | 5,855 |
| 2006-02-13 | 1,186 | 1,195 | 1,160 | 1,177 | 451,000 | 5,885 |
| 2006-02-10 | 1,229 | 1,237 | 1,210 | 1,224 | 419,000 | 6,120 |
| 2006-02-09 | 1,231 | 1,248 | 1,216 | 1,228 | 493,000 | 6,140 |
| 2006-02-08 | 1,283 | 1,283 | 1,217 | 1,219 | 352,000 | 6,095 |
| 2006-02-07 | 1,250 | 1,281 | 1,238 | 1,268 | 408,000 | 6,340 |
| 2006-02-06 | 1,262 | 1,293 | 1,223 | 1,234 | 654,000 | 6,170 |
| 2006-02-03 | 1,271 | 1,286 | 1,240 | 1,282 | 430,000 | 6,410 |
| 2006-02-02 | 1,294 | 1,317 | 1,266 | 1,270 | 1,029,000 | 6,350 |
| 2006-02-01 | 1,225 | 1,289 | 1,216 | 1,266 | 1,007,000 | 6,330 |
| 2006-01-31 | 1,192 | 1,218 | 1,180 | 1,205 | 684,000 | 6,025 |
| 2006-01-30 | 1,184 | 1,214 | 1,166 | 1,172 | 1,313,000 | 5,860 |
| 2006-01-27 | 1,180 | 1,198 | 1,068 | 1,144 | 1,506,000 | 5,720 |
| 2006-01-26 | 1,174 | 1,185 | 1,162 | 1,174 | 479,000 | 5,870 |
| 2006-01-25 | 1,189 | 1,212 | 1,161 | 1,173 | 676,000 | 5,865 |
| 2006-01-24 | 1,157 | 1,189 | 1,157 | 1,184 | 290,000 | 5,920 |
| 2006-01-23 | 1,171 | 1,182 | 1,130 | 1,131 | 549,000 | 5,655 |
| 2006-01-20 | 1,243 | 1,243 | 1,178 | 1,210 | 372,000 | 6,050 |
| 2006-01-19 | 1,165 | 1,244 | 1,164 | 1,223 | 448,000 | 6,115 |
| 2006-01-18 | 1,232 | 1,238 | 1,040 | 1,145 | 585,000 | 5,725 |
| 2006-01-17 | 1,257 | 1,334 | 1,240 | 1,240 | 614,000 | 6,200 |
| 2006-01-16 | 1,309 | 1,309 | 1,277 | 1,294 | 410,000 | 6,470 |
| 2006-01-13 | 1,301 | 1,320 | 1,279 | 1,309 | 313,000 | 6,545 |
| 2006-01-12 | 1,288 | 1,305 | 1,270 | 1,300 | 311,000 | 6,500 |
| 2006-01-11 | 1,260 | 1,289 | 1,240 | 1,277 | 589,000 | 6,385 |
| 2006-01-10 | 1,287 | 1,291 | 1,235 | 1,240 | 660,000 | 6,200 |
| 2006-01-06 | 1,320 | 1,338 | 1,277 | 1,298 | 586,000 | 6,490 |
| 2006-01-05 | 1,336 | 1,374 | 1,327 | 1,330 | 448,000 | 6,650 |
| 2006-01-04 | 1,357 | 1,361 | 1,331 | 1,342 | 168,000 | 6,710 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
