8609 (株)岡三証券グループ 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 | 764 | 765 | 757 | 762 | 495,000 | 762 |
| 2006-12-28 | 740 | 755 | 736 | 754 | 731,000 | 754 |
| 2006-12-27 | 750 | 754 | 734 | 739 | 879,000 | 739 |
| 2006-12-26 | 730 | 740 | 730 | 740 | 542,000 | 740 |
| 2006-12-25 | 746 | 746 | 729 | 732 | 746,000 | 732 |
| 2006-12-22 | 746 | 749 | 735 | 739 | 1,464,000 | 739 |
| 2006-12-21 | 757 | 757 | 731 | 739 | 1,810,000 | 739 |
| 2006-12-20 | 731 | 758 | 728 | 757 | 1,921,000 | 757 |
| 2006-12-19 | 768 | 770 | 739 | 741 | 1,295,000 | 741 |
| 2006-12-18 | 774 | 783 | 772 | 778 | 1,081,000 | 778 |
| 2006-12-15 | 793 | 798 | 773 | 777 | 1,284,000 | 777 |
| 2006-12-14 | 778 | 789 | 767 | 783 | 1,462,000 | 783 |
| 2006-12-13 | 800 | 800 | 774 | 786 | 747,000 | 786 |
| 2006-12-12 | 789 | 807 | 787 | 799 | 1,130,000 | 799 |
| 2006-12-11 | 781 | 787 | 763 | 779 | 1,136,000 | 779 |
| 2006-12-08 | 793 | 797 | 779 | 779 | 837,000 | 779 |
| 2006-12-07 | 790 | 798 | 782 | 791 | 750,000 | 791 |
| 2006-12-06 | 770 | 796 | 759 | 792 | 952,000 | 792 |
| 2006-12-05 | 795 | 800 | 766 | 770 | 1,307,000 | 770 |
| 2006-12-04 | 790 | 800 | 779 | 785 | 1,698,000 | 785 |
| 2006-12-01 | 810 | 815 | 783 | 788 | 915,000 | 788 |
| 2006-11-30 | 780 | 807 | 778 | 806 | 1,467,000 | 806 |
| 2006-11-29 | 751 | 776 | 750 | 772 | 1,217,000 | 772 |
| 2006-11-28 | 730 | 744 | 722 | 741 | 1,326,000 | 741 |
| 2006-11-27 | 739 | 753 | 732 | 748 | 748,000 | 748 |
| 2006-11-24 | 756 | 756 | 734 | 749 | 1,064,000 | 749 |
| 2006-11-22 | 739 | 755 | 728 | 755 | 1,307,000 | 755 |
| 2006-11-21 | 745 | 758 | 731 | 736 | 1,221,000 | 736 |
| 2006-11-20 | 760 | 760 | 734 | 737 | 1,516,000 | 737 |
| 2006-11-17 | 803 | 804 | 771 | 771 | 753,000 | 771 |
| 2006-11-16 | 805 | 820 | 800 | 800 | 570,000 | 800 |
| 2006-11-15 | 836 | 849 | 808 | 809 | 735,000 | 809 |
| 2006-11-14 | 801 | 828 | 800 | 826 | 1,353,000 | 826 |
| 2006-11-13 | 796 | 800 | 777 | 781 | 1,421,000 | 781 |
| 2006-11-10 | 822 | 828 | 803 | 806 | 1,093,000 | 806 |
| 2006-11-09 | 836 | 844 | 811 | 823 | 1,007,000 | 823 |
| 2006-11-08 | 875 | 875 | 832 | 833 | 1,115,000 | 833 |
| 2006-11-07 | 862 | 888 | 862 | 866 | 1,159,000 | 866 |
| 2006-11-06 | 850 | 862 | 836 | 852 | 1,550,000 | 852 |
| 2006-11-02 | 875 | 888 | 871 | 878 | 922,000 | 878 |
| 2006-11-01 | 900 | 902 | 875 | 879 | 1,710,000 | 879 |
| 2006-10-31 | 890 | 922 | 886 | 909 | 1,604,000 | 909 |
| 2006-10-30 | 900 | 906 | 883 | 885 | 1,726,000 | 885 |
| 2006-10-27 | 922 | 926 | 910 | 918 | 1,322,000 | 918 |
| 2006-10-26 | 924 | 929 | 912 | 921 | 1,280,000 | 921 |
| 2006-10-25 | 985 | 985 | 928 | 931 | 1,333,000 | 931 |
| 2006-10-24 | 995 | 998 | 974 | 979 | 1,219,000 | 979 |
| 2006-10-23 | 954 | 977 | 942 | 977 | 1,227,000 | 977 |
| 2006-10-20 | 960 | 960 | 939 | 944 | 906,000 | 944 |
| 2006-10-19 | 945 | 978 | 938 | 956 | 2,208,000 | 956 |
| 2006-10-18 | 920 | 933 | 902 | 931 | 1,563,000 | 931 |
| 2006-10-17 | 938 | 938 | 921 | 925 | 1,169,000 | 925 |
| 2006-10-16 | 927 | 940 | 923 | 938 | 1,961,000 | 938 |
| 2006-10-13 | 936 | 954 | 909 | 925 | 1,653,000 | 925 |
| 2006-10-12 | 912 | 954 | 911 | 933 | 1,579,000 | 933 |
| 2006-10-11 | 970 | 971 | 916 | 919 | 1,308,000 | 919 |
| 2006-10-10 | 999 | 1,000 | 971 | 973 | 1,041,000 | 973 |
| 2006-10-06 | 1,009 | 1,046 | 998 | 1,007 | 2,245,000 | 1,007 |
| 2006-10-05 | 972 | 991 | 965 | 991 | 1,586,000 | 991 |
| 2006-10-04 | 1,000 | 1,007 | 965 | 967 | 1,622,000 | 967 |
| 2006-10-03 | 1,027 | 1,027 | 1,003 | 1,009 | 889,000 | 1,009 |
| 2006-10-02 | 1,044 | 1,061 | 1,022 | 1,026 | 1,031,000 | 1,026 |
| 2006-09-29 | 1,035 | 1,047 | 1,031 | 1,042 | 694,000 | 1,042 |
| 2006-09-28 | 1,030 | 1,035 | 1,017 | 1,027 | 512,000 | 1,027 |
| 2006-09-27 | 1,009 | 1,036 | 1,005 | 1,034 | 935,000 | 1,034 |
| 2006-09-26 | 1,036 | 1,038 | 1,000 | 1,005 | 468,000 | 1,005 |
| 2006-09-25 | 1,023 | 1,036 | 1,002 | 1,030 | 760,000 | 1,030 |
| 2006-09-22 | 1,040 | 1,055 | 1,028 | 1,031 | 840,000 | 1,031 |
| 2006-09-21 | 1,050 | 1,075 | 1,034 | 1,070 | 919,000 | 1,070 |
| 2006-09-20 | 1,075 | 1,077 | 1,034 | 1,050 | 819,000 | 1,050 |
| 2006-09-19 | 1,083 | 1,115 | 1,072 | 1,075 | 894,000 | 1,075 |
| 2006-09-15 | 1,098 | 1,103 | 1,071 | 1,103 | 1,530,000 | 1,103 |
| 2006-09-14 | 1,088 | 1,100 | 1,080 | 1,084 | 633,000 | 1,084 |
| 2006-09-13 | 1,120 | 1,132 | 1,084 | 1,089 | 885,000 | 1,089 |
| 2006-09-12 | 1,132 | 1,135 | 1,098 | 1,102 | 809,000 | 1,102 |
| 2006-09-11 | 1,147 | 1,155 | 1,126 | 1,131 | 929,000 | 1,131 |
| 2006-09-08 | 1,150 | 1,156 | 1,146 | 1,148 | 1,316,000 | 1,148 |
| 2006-09-07 | 1,177 | 1,185 | 1,135 | 1,150 | 1,617,000 | 1,150 |
| 2006-09-06 | 1,201 | 1,204 | 1,186 | 1,189 | 593,000 | 1,189 |
| 2006-09-05 | 1,208 | 1,215 | 1,194 | 1,211 | 930,000 | 1,211 |
| 2006-09-04 | 1,205 | 1,223 | 1,201 | 1,210 | 582,000 | 1,210 |
| 2006-09-01 | 1,200 | 1,206 | 1,190 | 1,198 | 518,000 | 1,198 |
| 2006-08-31 | 1,199 | 1,228 | 1,198 | 1,210 | 495,000 | 1,210 |
| 2006-08-30 | 1,226 | 1,226 | 1,194 | 1,210 | 568,000 | 1,210 |
| 2006-08-29 | 1,218 | 1,239 | 1,215 | 1,225 | 782,000 | 1,225 |
| 2006-08-28 | 1,236 | 1,245 | 1,204 | 1,204 | 499,000 | 1,204 |
| 2006-08-25 | 1,245 | 1,265 | 1,234 | 1,245 | 600,000 | 1,245 |
| 2006-08-24 | 1,243 | 1,260 | 1,231 | 1,249 | 714,000 | 1,249 |
| 2006-08-23 | 1,230 | 1,251 | 1,230 | 1,246 | 384,000 | 1,246 |
| 2006-08-22 | 1,201 | 1,255 | 1,201 | 1,246 | 663,000 | 1,246 |
| 2006-08-21 | 1,245 | 1,248 | 1,207 | 1,215 | 451,000 | 1,215 |
| 2006-08-18 | 1,236 | 1,243 | 1,223 | 1,235 | 554,000 | 1,235 |
| 2006-08-17 | 1,256 | 1,277 | 1,241 | 1,251 | 1,523,000 | 1,251 |
| 2006-08-16 | 1,222 | 1,237 | 1,199 | 1,216 | 559,000 | 1,216 |
| 2006-08-15 | 1,189 | 1,223 | 1,182 | 1,217 | 1,215,000 | 1,217 |
| 2006-08-14 | 1,141 | 1,197 | 1,138 | 1,182 | 930,000 | 1,182 |
| 2006-08-11 | 1,142 | 1,153 | 1,140 | 1,149 | 832,000 | 1,149 |
| 2006-08-10 | 1,126 | 1,146 | 1,119 | 1,142 | 1,013,000 | 1,142 |
| 2006-08-09 | 1,114 | 1,121 | 1,089 | 1,121 | 478,000 | 1,121 |
| 2006-08-08 | 1,106 | 1,123 | 1,104 | 1,115 | 571,000 | 1,115 |
| 2006-08-07 | 1,108 | 1,128 | 1,093 | 1,105 | 901,000 | 1,105 |
| 2006-08-04 | 1,111 | 1,130 | 1,111 | 1,118 | 420,000 | 1,118 |
| 2006-08-03 | 1,106 | 1,139 | 1,106 | 1,119 | 1,053,000 | 1,119 |
| 2006-08-02 | 1,084 | 1,113 | 1,074 | 1,104 | 903,000 | 1,104 |
| 2006-08-01 | 1,085 | 1,113 | 1,075 | 1,087 | 783,000 | 1,087 |
| 2006-07-31 | 1,076 | 1,107 | 1,075 | 1,105 | 1,817,000 | 1,105 |
| 2006-07-28 | 1,098 | 1,101 | 1,059 | 1,073 | 1,571,000 | 1,073 |
| 2006-07-27 | 1,075 | 1,108 | 1,075 | 1,098 | 820,000 | 1,098 |
| 2006-07-26 | 1,100 | 1,125 | 1,080 | 1,089 | 786,000 | 1,089 |
| 2006-07-25 | 1,125 | 1,128 | 1,088 | 1,095 | 935,000 | 1,095 |
| 2006-07-24 | 1,028 | 1,098 | 1,025 | 1,091 | 1,209,000 | 1,091 |
| 2006-07-21 | 1,100 | 1,100 | 1,057 | 1,068 | 912,000 | 1,068 |
| 2006-07-20 | 1,100 | 1,108 | 1,085 | 1,105 | 1,103,000 | 1,105 |
| 2006-07-19 | 1,032 | 1,065 | 998 | 1,049 | 2,165,000 | 1,049 |
| 2006-07-18 | 1,099 | 1,108 | 1,007 | 1,017 | 1,577,000 | 1,017 |
| 2006-07-14 | 1,126 | 1,155 | 1,106 | 1,122 | 817,000 | 1,122 |
| 2006-07-13 | 1,090 | 1,145 | 1,090 | 1,128 | 1,042,000 | 1,128 |
| 2006-07-12 | 1,129 | 1,133 | 1,103 | 1,107 | 810,000 | 1,107 |
| 2006-07-11 | 1,145 | 1,158 | 1,112 | 1,128 | 621,000 | 1,128 |
| 2006-07-10 | 1,121 | 1,175 | 1,121 | 1,165 | 754,000 | 1,165 |
| 2006-07-07 | 1,191 | 1,200 | 1,150 | 1,158 | 737,000 | 1,158 |
| 2006-07-06 | 1,196 | 1,196 | 1,175 | 1,190 | 706,000 | 1,190 |
| 2006-07-05 | 1,209 | 1,238 | 1,183 | 1,213 | 1,723,000 | 1,213 |
| 2006-07-04 | 1,196 | 1,207 | 1,180 | 1,199 | 1,860,000 | 1,199 |
| 2006-07-03 | 1,125 | 1,180 | 1,112 | 1,156 | 1,164,000 | 1,156 |
| 2006-06-30 | 1,124 | 1,133 | 1,090 | 1,100 | 781,000 | 1,100 |
| 2006-06-29 | 1,081 | 1,107 | 1,080 | 1,086 | 534,000 | 1,086 |
| 2006-06-28 | 1,082 | 1,086 | 1,060 | 1,077 | 636,000 | 1,077 |
| 2006-06-27 | 1,092 | 1,101 | 1,072 | 1,083 | 652,000 | 1,083 |
| 2006-06-26 | 1,084 | 1,124 | 1,073 | 1,102 | 1,131,000 | 1,102 |
| 2006-06-23 | 1,079 | 1,083 | 1,056 | 1,079 | 777,000 | 1,079 |
| 2006-06-22 | 1,074 | 1,105 | 1,067 | 1,102 | 1,055,000 | 1,102 |
| 2006-06-21 | 1,077 | 1,087 | 1,041 | 1,053 | 1,122,000 | 1,053 |
| 2006-06-20 | 1,110 | 1,119 | 1,077 | 1,090 | 482,000 | 1,090 |
| 2006-06-19 | 1,156 | 1,156 | 1,115 | 1,130 | 786,000 | 1,130 |
| 2006-06-16 | 1,130 | 1,160 | 1,127 | 1,158 | 1,242,000 | 1,158 |
| 2006-06-15 | 1,082 | 1,110 | 1,069 | 1,085 | 630,000 | 1,085 |
| 2006-06-14 | 1,015 | 1,076 | 984 | 1,054 | 1,028,000 | 1,054 |
| 2006-06-13 | 1,097 | 1,099 | 1,052 | 1,055 | 789,000 | 1,055 |
| 2006-06-12 | 1,093 | 1,130 | 1,081 | 1,117 | 1,020,000 | 1,117 |
| 2006-06-09 | 1,153 | 1,161 | 1,081 | 1,122 | 2,065,000 | 1,122 |
| 2006-06-08 | 1,089 | 1,089 | 1,030 | 1,053 | 1,525,000 | 1,053 |
| 2006-06-07 | 1,159 | 1,167 | 1,099 | 1,102 | 850,000 | 1,102 |
| 2006-06-06 | 1,176 | 1,186 | 1,154 | 1,160 | 683,000 | 1,160 |
| 2006-06-05 | 1,200 | 1,210 | 1,185 | 1,194 | 416,000 | 1,194 |
| 2006-06-02 | 1,189 | 1,215 | 1,124 | 1,212 | 1,482,000 | 1,212 |
| 2006-06-01 | 1,193 | 1,212 | 1,168 | 1,175 | 755,000 | 1,175 |
| 2006-05-31 | 1,211 | 1,220 | 1,190 | 1,198 | 887,000 | 1,198 |
| 2006-05-30 | 1,221 | 1,264 | 1,220 | 1,253 | 1,064,000 | 1,253 |
| 2006-05-29 | 1,230 | 1,246 | 1,221 | 1,229 | 1,069,000 | 1,229 |
| 2006-05-26 | 1,227 | 1,250 | 1,214 | 1,227 | 1,016,000 | 1,227 |
| 2006-05-25 | 1,240 | 1,240 | 1,202 | 1,219 | 1,509,000 | 1,219 |
| 2006-05-24 | 1,207 | 1,248 | 1,198 | 1,240 | 1,224,000 | 1,240 |
| 2006-05-23 | 1,184 | 1,221 | 1,181 | 1,192 | 1,685,000 | 1,192 |
| 2006-05-22 | 1,276 | 1,309 | 1,241 | 1,264 | 1,983,000 | 1,264 |
| 2006-05-19 | 1,193 | 1,247 | 1,176 | 1,236 | 1,651,000 | 1,236 |
| 2006-05-18 | 1,158 | 1,200 | 1,106 | 1,192 | 1,181,000 | 1,192 |
| 2006-05-17 | 1,224 | 1,240 | 1,157 | 1,218 | 1,547,000 | 1,218 |
| 2006-05-16 | 1,275 | 1,289 | 1,239 | 1,244 | 1,491,000 | 1,244 |
| 2006-05-15 | 1,282 | 1,300 | 1,272 | 1,277 | 872,000 | 1,277 |
| 2006-05-12 | 1,285 | 1,322 | 1,282 | 1,315 | 975,000 | 1,315 |
| 2006-05-11 | 1,323 | 1,358 | 1,305 | 1,319 | 1,104,000 | 1,319 |
| 2006-05-10 | 1,378 | 1,395 | 1,335 | 1,343 | 1,146,000 | 1,343 |
| 2006-05-09 | 1,365 | 1,384 | 1,356 | 1,365 | 1,642,000 | 1,365 |
| 2006-05-08 | 1,328 | 1,364 | 1,315 | 1,356 | 1,499,000 | 1,356 |
| 2006-05-02 | 1,270 | 1,322 | 1,270 | 1,308 | 1,228,000 | 1,308 |
| 2006-05-01 | 1,268 | 1,298 | 1,244 | 1,282 | 1,004,000 | 1,282 |
| 2006-04-28 | 1,273 | 1,289 | 1,264 | 1,285 | 917,000 | 1,285 |
| 2006-04-27 | 1,300 | 1,332 | 1,296 | 1,313 | 1,209,000 | 1,313 |
| 2006-04-26 | 1,283 | 1,299 | 1,256 | 1,265 | 635,000 | 1,265 |
| 2006-04-25 | 1,251 | 1,290 | 1,250 | 1,281 | 590,000 | 1,281 |
| 2006-04-24 | 1,264 | 1,273 | 1,243 | 1,249 | 948,000 | 1,249 |
| 2006-04-21 | 1,300 | 1,305 | 1,275 | 1,283 | 510,000 | 1,283 |
| 2006-04-20 | 1,297 | 1,319 | 1,287 | 1,298 | 408,000 | 1,298 |
| 2006-04-19 | 1,339 | 1,341 | 1,286 | 1,286 | 607,000 | 1,286 |
| 2006-04-18 | 1,245 | 1,315 | 1,245 | 1,305 | 661,000 | 1,305 |
| 2006-04-17 | 1,295 | 1,300 | 1,263 | 1,263 | 652,000 | 1,263 |
| 2006-04-14 | 1,322 | 1,328 | 1,288 | 1,297 | 598,000 | 1,297 |
| 2006-04-13 | 1,347 | 1,357 | 1,316 | 1,327 | 680,000 | 1,327 |
| 2006-04-12 | 1,351 | 1,352 | 1,326 | 1,331 | 684,000 | 1,331 |
| 2006-04-11 | 1,384 | 1,385 | 1,350 | 1,351 | 827,000 | 1,351 |
| 2006-04-10 | 1,353 | 1,371 | 1,348 | 1,364 | 259,000 | 1,364 |
| 2006-04-07 | 1,376 | 1,387 | 1,353 | 1,373 | 533,000 | 1,373 |
| 2006-04-06 | 1,352 | 1,380 | 1,348 | 1,373 | 648,000 | 1,373 |
| 2006-04-05 | 1,372 | 1,390 | 1,331 | 1,343 | 824,000 | 1,343 |
| 2006-04-04 | 1,379 | 1,400 | 1,361 | 1,372 | 773,000 | 1,372 |
| 2006-04-03 | 1,337 | 1,405 | 1,337 | 1,397 | 1,887,000 | 1,397 |
| 2006-03-31 | 1,335 | 1,372 | 1,320 | 1,347 | 1,059,000 | 1,347 |
| 2006-03-30 | 1,352 | 1,360 | 1,331 | 1,336 | 889,000 | 1,336 |
| 2006-03-29 | 1,338 | 1,365 | 1,321 | 1,355 | 857,000 | 1,355 |
| 2006-03-28 | 1,296 | 1,345 | 1,290 | 1,338 | 1,023,000 | 1,338 |
| 2006-03-27 | 1,350 | 1,355 | 1,301 | 1,303 | 1,067,000 | 1,303 |
| 2006-03-24 | 1,345 | 1,370 | 1,329 | 1,350 | 943,000 | 1,350 |
| 2006-03-23 | 1,404 | 1,413 | 1,355 | 1,360 | 1,356,000 | 1,360 |
| 2006-03-22 | 1,368 | 1,420 | 1,352 | 1,409 | 3,008,000 | 1,409 |
| 2006-03-20 | 1,350 | 1,378 | 1,342 | 1,367 | 2,812,000 | 1,367 |
| 2006-03-17 | 1,250 | 1,328 | 1,243 | 1,321 | 1,969,000 | 1,321 |
| 2006-03-16 | 1,236 | 1,251 | 1,235 | 1,250 | 1,331,000 | 1,250 |
| 2006-03-15 | 1,243 | 1,255 | 1,232 | 1,235 | 1,304,000 | 1,235 |
| 2006-03-14 | 1,232 | 1,253 | 1,226 | 1,235 | 1,200,000 | 1,235 |
| 2006-03-13 | 1,206 | 1,237 | 1,206 | 1,235 | 1,093,000 | 1,235 |
| 2006-03-10 | 1,177 | 1,225 | 1,177 | 1,199 | 1,263,000 | 1,199 |
| 2006-03-09 | 1,156 | 1,200 | 1,156 | 1,195 | 830,000 | 1,195 |
| 2006-03-08 | 1,198 | 1,198 | 1,161 | 1,164 | 740,000 | 1,164 |
| 2006-03-07 | 1,166 | 1,210 | 1,162 | 1,198 | 1,981,000 | 1,198 |
| 2006-03-06 | 1,150 | 1,181 | 1,146 | 1,169 | 1,840,000 | 1,169 |
| 2006-03-03 | 1,150 | 1,179 | 1,146 | 1,153 | 1,910,000 | 1,153 |
| 2006-03-02 | 1,220 | 1,224 | 1,153 | 1,159 | 1,127,000 | 1,159 |
| 2006-03-01 | 1,190 | 1,222 | 1,190 | 1,204 | 910,000 | 1,204 |
| 2006-02-28 | 1,230 | 1,242 | 1,176 | 1,227 | 720,000 | 1,227 |
| 2006-02-27 | 1,217 | 1,238 | 1,185 | 1,230 | 614,000 | 1,230 |
| 2006-02-24 | 1,165 | 1,223 | 1,151 | 1,215 | 862,000 | 1,215 |
| 2006-02-23 | 1,135 | 1,185 | 1,135 | 1,163 | 1,375,000 | 1,163 |
| 2006-02-22 | 1,200 | 1,212 | 1,174 | 1,175 | 892,000 | 1,175 |
| 2006-02-21 | 1,120 | 1,185 | 1,120 | 1,180 | 1,087,000 | 1,180 |
| 2006-02-20 | 1,125 | 1,135 | 1,091 | 1,102 | 965,000 | 1,102 |
| 2006-02-17 | 1,188 | 1,217 | 1,156 | 1,165 | 1,460,000 | 1,165 |
| 2006-02-16 | 1,230 | 1,252 | 1,201 | 1,206 | 1,796,000 | 1,206 |
| 2006-02-15 | 1,292 | 1,292 | 1,243 | 1,250 | 1,077,000 | 1,250 |
| 2006-02-14 | 1,179 | 1,232 | 1,133 | 1,232 | 1,348,000 | 1,232 |
| 2006-02-13 | 1,265 | 1,285 | 1,189 | 1,209 | 1,053,000 | 1,209 |
| 2006-02-10 | 1,338 | 1,344 | 1,283 | 1,305 | 1,272,000 | 1,305 |
| 2006-02-09 | 1,362 | 1,369 | 1,307 | 1,318 | 771,000 | 1,318 |
| 2006-02-08 | 1,370 | 1,407 | 1,320 | 1,342 | 1,741,000 | 1,342 |
| 2006-02-07 | 1,349 | 1,386 | 1,344 | 1,378 | 1,266,000 | 1,378 |
| 2006-02-06 | 1,330 | 1,349 | 1,301 | 1,348 | 836,000 | 1,348 |
| 2006-02-03 | 1,312 | 1,337 | 1,304 | 1,330 | 1,032,000 | 1,330 |
| 2006-02-02 | 1,356 | 1,387 | 1,324 | 1,332 | 1,062,000 | 1,332 |
| 2006-02-01 | 1,367 | 1,405 | 1,335 | 1,338 | 1,634,000 | 1,338 |
| 2006-01-31 | 1,420 | 1,460 | 1,374 | 1,378 | 2,119,000 | 1,378 |
| 2006-01-30 | 1,362 | 1,427 | 1,350 | 1,404 | 2,539,000 | 1,404 |
| 2006-01-27 | 1,300 | 1,400 | 1,259 | 1,390 | 3,312,000 | 1,390 |
| 2006-01-26 | 1,160 | 1,267 | 1,143 | 1,240 | 2,541,000 | 1,240 |
| 2006-01-25 | 1,110 | 1,135 | 1,094 | 1,120 | 621,000 | 1,120 |
| 2006-01-24 | 1,041 | 1,097 | 1,031 | 1,086 | 1,009,000 | 1,086 |
| 2006-01-23 | 1,036 | 1,075 | 1,033 | 1,042 | 1,212,000 | 1,042 |
| 2006-01-20 | 1,118 | 1,128 | 1,071 | 1,084 | 915,000 | 1,084 |
| 2006-01-19 | 1,009 | 1,113 | 1,009 | 1,098 | 1,047,000 | 1,098 |
| 2006-01-18 | 1,070 | 1,080 | 955 | 1,042 | 1,513,000 | 1,042 |
| 2006-01-17 | 1,150 | 1,190 | 1,109 | 1,109 | 1,090,000 | 1,109 |
| 2006-01-16 | 1,161 | 1,200 | 1,121 | 1,172 | 1,329,000 | 1,172 |
| 2006-01-13 | 1,134 | 1,212 | 1,115 | 1,166 | 2,405,000 | 1,166 |
| 2006-01-12 | 1,035 | 1,120 | 1,035 | 1,116 | 1,722,000 | 1,116 |
| 2006-01-11 | 1,025 | 1,034 | 1,014 | 1,027 | 708,000 | 1,027 |
| 2006-01-10 | 1,050 | 1,054 | 1,021 | 1,023 | 967,000 | 1,023 |
| 2006-01-06 | 1,049 | 1,050 | 1,031 | 1,044 | 818,000 | 1,044 |
| 2006-01-05 | 1,058 | 1,058 | 1,032 | 1,049 | 1,089,000 | 1,049 |
| 2006-01-04 | 1,041 | 1,047 | 1,025 | 1,030 | 337,000 | 1,030 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
