8613 丸三証券(株) 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 | 1,547 | 1,565 | 1,541 | 1,555 | 267,600 | 1,555 |
| 2006-12-28 | 1,517 | 1,553 | 1,517 | 1,546 | 745,200 | 1,546 |
| 2006-12-27 | 1,493 | 1,509 | 1,493 | 1,505 | 395,000 | 1,505 |
| 2006-12-26 | 1,460 | 1,498 | 1,455 | 1,492 | 379,500 | 1,492 |
| 2006-12-25 | 1,478 | 1,478 | 1,467 | 1,473 | 230,900 | 1,473 |
| 2006-12-22 | 1,486 | 1,493 | 1,475 | 1,483 | 473,300 | 1,483 |
| 2006-12-21 | 1,488 | 1,488 | 1,475 | 1,487 | 499,000 | 1,487 |
| 2006-12-20 | 1,434 | 1,468 | 1,432 | 1,466 | 555,800 | 1,466 |
| 2006-12-19 | 1,485 | 1,485 | 1,442 | 1,449 | 586,400 | 1,449 |
| 2006-12-18 | 1,486 | 1,495 | 1,480 | 1,489 | 345,100 | 1,489 |
| 2006-12-15 | 1,470 | 1,498 | 1,466 | 1,490 | 528,800 | 1,490 |
| 2006-12-14 | 1,466 | 1,474 | 1,462 | 1,467 | 231,100 | 1,467 |
| 2006-12-13 | 1,464 | 1,469 | 1,452 | 1,467 | 385,300 | 1,467 |
| 2006-12-12 | 1,435 | 1,465 | 1,435 | 1,463 | 549,000 | 1,463 |
| 2006-12-11 | 1,459 | 1,460 | 1,435 | 1,441 | 334,500 | 1,441 |
| 2006-12-08 | 1,460 | 1,465 | 1,444 | 1,447 | 358,000 | 1,447 |
| 2006-12-07 | 1,446 | 1,460 | 1,445 | 1,455 | 452,000 | 1,455 |
| 2006-12-06 | 1,420 | 1,453 | 1,417 | 1,449 | 378,200 | 1,449 |
| 2006-12-05 | 1,451 | 1,456 | 1,420 | 1,425 | 528,100 | 1,425 |
| 2006-12-04 | 1,400 | 1,433 | 1,400 | 1,428 | 458,400 | 1,428 |
| 2006-12-01 | 1,414 | 1,419 | 1,392 | 1,409 | 492,100 | 1,409 |
| 2006-11-30 | 1,399 | 1,408 | 1,382 | 1,406 | 930,300 | 1,406 |
| 2006-11-29 | 1,295 | 1,344 | 1,295 | 1,339 | 699,400 | 1,339 |
| 2006-11-28 | 1,240 | 1,270 | 1,233 | 1,266 | 381,300 | 1,266 |
| 2006-11-27 | 1,243 | 1,271 | 1,230 | 1,269 | 355,500 | 1,269 |
| 2006-11-24 | 1,242 | 1,251 | 1,222 | 1,244 | 421,700 | 1,244 |
| 2006-11-22 | 1,213 | 1,261 | 1,205 | 1,258 | 472,200 | 1,258 |
| 2006-11-21 | 1,256 | 1,268 | 1,214 | 1,223 | 752,300 | 1,223 |
| 2006-11-20 | 1,289 | 1,298 | 1,254 | 1,256 | 633,600 | 1,256 |
| 2006-11-17 | 1,357 | 1,363 | 1,319 | 1,321 | 609,400 | 1,321 |
| 2006-11-16 | 1,376 | 1,390 | 1,357 | 1,363 | 306,500 | 1,363 |
| 2006-11-15 | 1,400 | 1,400 | 1,357 | 1,360 | 346,600 | 1,360 |
| 2006-11-14 | 1,340 | 1,387 | 1,340 | 1,387 | 547,400 | 1,387 |
| 2006-11-13 | 1,350 | 1,364 | 1,324 | 1,329 | 818,100 | 1,329 |
| 2006-11-10 | 1,400 | 1,408 | 1,381 | 1,387 | 646,900 | 1,387 |
| 2006-11-09 | 1,442 | 1,446 | 1,409 | 1,416 | 515,800 | 1,416 |
| 2006-11-08 | 1,473 | 1,479 | 1,443 | 1,443 | 498,700 | 1,443 |
| 2006-11-07 | 1,471 | 1,489 | 1,465 | 1,472 | 296,700 | 1,472 |
| 2006-11-06 | 1,485 | 1,485 | 1,455 | 1,461 | 504,900 | 1,461 |
| 2006-11-02 | 1,473 | 1,486 | 1,469 | 1,485 | 311,200 | 1,485 |
| 2006-11-01 | 1,476 | 1,488 | 1,466 | 1,479 | 336,800 | 1,479 |
| 2006-10-31 | 1,472 | 1,494 | 1,462 | 1,485 | 635,100 | 1,485 |
| 2006-10-30 | 1,490 | 1,499 | 1,460 | 1,462 | 738,500 | 1,462 |
| 2006-10-27 | 1,490 | 1,507 | 1,462 | 1,502 | 603,000 | 1,502 |
| 2006-10-26 | 1,505 | 1,510 | 1,466 | 1,486 | 756,300 | 1,486 |
| 2006-10-25 | 1,550 | 1,556 | 1,493 | 1,504 | 687,100 | 1,504 |
| 2006-10-24 | 1,550 | 1,565 | 1,546 | 1,549 | 409,700 | 1,549 |
| 2006-10-23 | 1,530 | 1,548 | 1,522 | 1,545 | 284,400 | 1,545 |
| 2006-10-20 | 1,548 | 1,549 | 1,522 | 1,536 | 349,900 | 1,536 |
| 2006-10-19 | 1,516 | 1,547 | 1,505 | 1,541 | 576,900 | 1,541 |
| 2006-10-18 | 1,487 | 1,505 | 1,472 | 1,496 | 556,200 | 1,496 |
| 2006-10-17 | 1,510 | 1,510 | 1,482 | 1,486 | 549,900 | 1,486 |
| 2006-10-16 | 1,480 | 1,502 | 1,465 | 1,496 | 510,300 | 1,496 |
| 2006-10-13 | 1,450 | 1,459 | 1,425 | 1,440 | 615,200 | 1,440 |
| 2006-10-12 | 1,433 | 1,465 | 1,419 | 1,423 | 748,700 | 1,423 |
| 2006-10-11 | 1,516 | 1,518 | 1,431 | 1,433 | 959,400 | 1,433 |
| 2006-10-10 | 1,536 | 1,545 | 1,513 | 1,514 | 388,400 | 1,514 |
| 2006-10-06 | 1,541 | 1,574 | 1,533 | 1,550 | 487,200 | 1,550 |
| 2006-10-05 | 1,526 | 1,539 | 1,506 | 1,530 | 409,500 | 1,530 |
| 2006-10-04 | 1,536 | 1,548 | 1,500 | 1,500 | 721,000 | 1,500 |
| 2006-10-03 | 1,549 | 1,550 | 1,533 | 1,536 | 497,500 | 1,536 |
| 2006-10-02 | 1,591 | 1,591 | 1,547 | 1,556 | 622,000 | 1,556 |
| 2006-09-29 | 1,610 | 1,610 | 1,572 | 1,590 | 390,900 | 1,590 |
| 2006-09-28 | 1,565 | 1,597 | 1,562 | 1,593 | 481,300 | 1,593 |
| 2006-09-27 | 1,530 | 1,559 | 1,526 | 1,556 | 497,700 | 1,556 |
| 2006-09-26 | 1,530 | 1,552 | 1,521 | 1,526 | 658,400 | 1,526 |
| 2006-09-25 | 1,554 | 1,577 | 1,551 | 1,570 | 569,800 | 1,570 |
| 2006-09-22 | 1,589 | 1,595 | 1,573 | 1,578 | 503,300 | 1,578 |
| 2006-09-21 | 1,599 | 1,612 | 1,582 | 1,599 | 504,300 | 1,599 |
| 2006-09-20 | 1,600 | 1,606 | 1,590 | 1,596 | 492,400 | 1,596 |
| 2006-09-19 | 1,629 | 1,642 | 1,602 | 1,606 | 663,000 | 1,606 |
| 2006-09-15 | 1,613 | 1,643 | 1,610 | 1,633 | 843,600 | 1,633 |
| 2006-09-14 | 1,643 | 1,656 | 1,630 | 1,643 | 651,700 | 1,643 |
| 2006-09-13 | 1,694 | 1,697 | 1,643 | 1,648 | 610,700 | 1,648 |
| 2006-09-12 | 1,711 | 1,712 | 1,670 | 1,671 | 745,000 | 1,671 |
| 2006-09-11 | 1,750 | 1,750 | 1,702 | 1,708 | 631,000 | 1,708 |
| 2006-09-08 | 1,749 | 1,749 | 1,722 | 1,734 | 916,000 | 1,734 |
| 2006-09-07 | 1,770 | 1,772 | 1,752 | 1,756 | 460,500 | 1,756 |
| 2006-09-06 | 1,800 | 1,800 | 1,773 | 1,777 | 455,600 | 1,777 |
| 2006-09-05 | 1,788 | 1,797 | 1,775 | 1,796 | 381,100 | 1,796 |
| 2006-09-04 | 1,775 | 1,785 | 1,771 | 1,777 | 439,400 | 1,777 |
| 2006-09-01 | 1,765 | 1,767 | 1,752 | 1,756 | 469,300 | 1,756 |
| 2006-08-31 | 1,768 | 1,792 | 1,764 | 1,767 | 275,700 | 1,767 |
| 2006-08-30 | 1,774 | 1,774 | 1,753 | 1,767 | 543,500 | 1,767 |
| 2006-08-29 | 1,790 | 1,795 | 1,762 | 1,775 | 594,400 | 1,775 |
| 2006-08-28 | 1,790 | 1,791 | 1,762 | 1,764 | 347,800 | 1,764 |
| 2006-08-25 | 1,794 | 1,806 | 1,780 | 1,784 | 301,900 | 1,784 |
| 2006-08-24 | 1,800 | 1,800 | 1,785 | 1,793 | 334,000 | 1,793 |
| 2006-08-23 | 1,815 | 1,818 | 1,795 | 1,810 | 408,200 | 1,810 |
| 2006-08-22 | 1,777 | 1,820 | 1,777 | 1,813 | 509,700 | 1,813 |
| 2006-08-21 | 1,816 | 1,823 | 1,775 | 1,779 | 387,800 | 1,779 |
| 2006-08-18 | 1,830 | 1,830 | 1,804 | 1,816 | 397,500 | 1,816 |
| 2006-08-17 | 1,835 | 1,844 | 1,830 | 1,831 | 730,000 | 1,831 |
| 2006-08-16 | 1,827 | 1,837 | 1,821 | 1,827 | 830,300 | 1,827 |
| 2006-08-15 | 1,795 | 1,838 | 1,795 | 1,821 | 1,058,500 | 1,821 |
| 2006-08-14 | 1,745 | 1,785 | 1,743 | 1,780 | 728,900 | 1,780 |
| 2006-08-11 | 1,740 | 1,744 | 1,727 | 1,736 | 439,100 | 1,736 |
| 2006-08-10 | 1,728 | 1,744 | 1,725 | 1,740 | 457,000 | 1,740 |
| 2006-08-09 | 1,709 | 1,729 | 1,700 | 1,729 | 550,700 | 1,729 |
| 2006-08-08 | 1,700 | 1,717 | 1,696 | 1,716 | 424,000 | 1,716 |
| 2006-08-07 | 1,721 | 1,738 | 1,703 | 1,706 | 631,800 | 1,706 |
| 2006-08-04 | 1,701 | 1,730 | 1,699 | 1,719 | 636,600 | 1,719 |
| 2006-08-03 | 1,696 | 1,710 | 1,684 | 1,695 | 578,500 | 1,695 |
| 2006-08-02 | 1,660 | 1,685 | 1,648 | 1,682 | 430,600 | 1,682 |
| 2006-08-01 | 1,650 | 1,675 | 1,638 | 1,663 | 500,500 | 1,663 |
| 2006-07-31 | 1,645 | 1,674 | 1,640 | 1,647 | 599,700 | 1,647 |
| 2006-07-28 | 1,627 | 1,635 | 1,603 | 1,630 | 686,000 | 1,630 |
| 2006-07-27 | 1,600 | 1,632 | 1,591 | 1,620 | 581,100 | 1,620 |
| 2006-07-26 | 1,642 | 1,657 | 1,600 | 1,603 | 481,000 | 1,603 |
| 2006-07-25 | 1,655 | 1,662 | 1,633 | 1,638 | 237,500 | 1,638 |
| 2006-07-24 | 1,620 | 1,632 | 1,610 | 1,623 | 507,300 | 1,623 |
| 2006-07-21 | 1,655 | 1,666 | 1,645 | 1,649 | 366,300 | 1,649 |
| 2006-07-20 | 1,683 | 1,699 | 1,652 | 1,696 | 426,000 | 1,696 |
| 2006-07-19 | 1,602 | 1,637 | 1,601 | 1,613 | 571,200 | 1,613 |
| 2006-07-18 | 1,674 | 1,690 | 1,596 | 1,600 | 759,000 | 1,600 |
| 2006-07-14 | 1,720 | 1,737 | 1,705 | 1,710 | 353,500 | 1,710 |
| 2006-07-13 | 1,710 | 1,769 | 1,696 | 1,750 | 399,200 | 1,750 |
| 2006-07-12 | 1,733 | 1,748 | 1,715 | 1,724 | 403,000 | 1,724 |
| 2006-07-11 | 1,809 | 1,809 | 1,740 | 1,748 | 517,200 | 1,748 |
| 2006-07-10 | 1,750 | 1,796 | 1,737 | 1,790 | 438,300 | 1,790 |
| 2006-07-07 | 1,827 | 1,827 | 1,780 | 1,785 | 391,600 | 1,785 |
| 2006-07-06 | 1,798 | 1,810 | 1,793 | 1,810 | 393,200 | 1,810 |
| 2006-07-05 | 1,790 | 1,818 | 1,790 | 1,810 | 403,400 | 1,810 |
| 2006-07-04 | 1,805 | 1,840 | 1,801 | 1,832 | 796,900 | 1,832 |
| 2006-07-03 | 1,741 | 1,786 | 1,741 | 1,782 | 442,400 | 1,782 |
| 2006-06-30 | 1,749 | 1,760 | 1,733 | 1,741 | 485,200 | 1,741 |
| 2006-06-29 | 1,673 | 1,714 | 1,673 | 1,714 | 501,500 | 1,714 |
| 2006-06-28 | 1,651 | 1,680 | 1,651 | 1,673 | 267,200 | 1,673 |
| 2006-06-27 | 1,699 | 1,705 | 1,682 | 1,691 | 239,600 | 1,691 |
| 2006-06-26 | 1,684 | 1,692 | 1,660 | 1,689 | 296,700 | 1,689 |
| 2006-06-23 | 1,650 | 1,670 | 1,626 | 1,670 | 358,800 | 1,670 |
| 2006-06-22 | 1,646 | 1,670 | 1,641 | 1,670 | 373,000 | 1,670 |
| 2006-06-21 | 1,640 | 1,644 | 1,592 | 1,620 | 465,300 | 1,620 |
| 2006-06-20 | 1,655 | 1,663 | 1,615 | 1,625 | 609,500 | 1,625 |
| 2006-06-19 | 1,680 | 1,684 | 1,657 | 1,672 | 435,100 | 1,672 |
| 2006-06-16 | 1,676 | 1,682 | 1,644 | 1,679 | 684,800 | 1,679 |
| 2006-06-15 | 1,560 | 1,588 | 1,558 | 1,586 | 527,500 | 1,586 |
| 2006-06-14 | 1,479 | 1,540 | 1,464 | 1,519 | 483,900 | 1,519 |
| 2006-06-13 | 1,582 | 1,582 | 1,491 | 1,498 | 737,700 | 1,498 |
| 2006-06-12 | 1,497 | 1,561 | 1,475 | 1,552 | 609,800 | 1,552 |
| 2006-06-09 | 1,460 | 1,527 | 1,450 | 1,491 | 825,700 | 1,491 |
| 2006-06-08 | 1,458 | 1,475 | 1,417 | 1,441 | 1,177,600 | 1,441 |
| 2006-06-07 | 1,585 | 1,608 | 1,525 | 1,528 | 584,800 | 1,528 |
| 2006-06-06 | 1,620 | 1,621 | 1,589 | 1,591 | 436,700 | 1,591 |
| 2006-06-05 | 1,650 | 1,670 | 1,627 | 1,650 | 423,300 | 1,650 |
| 2006-06-02 | 1,665 | 1,665 | 1,551 | 1,653 | 784,400 | 1,653 |
| 2006-06-01 | 1,668 | 1,693 | 1,630 | 1,635 | 389,500 | 1,635 |
| 2006-05-31 | 1,652 | 1,670 | 1,642 | 1,651 | 541,000 | 1,651 |
| 2006-05-30 | 1,695 | 1,713 | 1,675 | 1,690 | 470,000 | 1,690 |
| 2006-05-29 | 1,730 | 1,735 | 1,709 | 1,716 | 426,000 | 1,716 |
| 2006-05-26 | 1,678 | 1,699 | 1,667 | 1,693 | 458,000 | 1,693 |
| 2006-05-25 | 1,677 | 1,677 | 1,642 | 1,648 | 330,000 | 1,648 |
| 2006-05-24 | 1,640 | 1,690 | 1,632 | 1,677 | 504,000 | 1,677 |
| 2006-05-23 | 1,640 | 1,660 | 1,622 | 1,622 | 639,000 | 1,622 |
| 2006-05-22 | 1,765 | 1,770 | 1,663 | 1,663 | 516,000 | 1,663 |
| 2006-05-19 | 1,641 | 1,715 | 1,622 | 1,712 | 316,000 | 1,712 |
| 2006-05-18 | 1,610 | 1,658 | 1,601 | 1,648 | 851,000 | 1,648 |
| 2006-05-17 | 1,682 | 1,702 | 1,648 | 1,670 | 1,009,000 | 1,670 |
| 2006-05-16 | 1,692 | 1,718 | 1,651 | 1,652 | 735,000 | 1,652 |
| 2006-05-15 | 1,716 | 1,730 | 1,710 | 1,722 | 366,000 | 1,722 |
| 2006-05-12 | 1,725 | 1,742 | 1,718 | 1,742 | 409,000 | 1,742 |
| 2006-05-11 | 1,748 | 1,775 | 1,745 | 1,750 | 339,000 | 1,750 |
| 2006-05-10 | 1,784 | 1,793 | 1,738 | 1,752 | 413,000 | 1,752 |
| 2006-05-09 | 1,805 | 1,808 | 1,784 | 1,785 | 471,000 | 1,785 |
| 2006-05-08 | 1,774 | 1,810 | 1,767 | 1,802 | 660,000 | 1,802 |
| 2006-05-02 | 1,725 | 1,755 | 1,725 | 1,744 | 463,000 | 1,744 |
| 2006-05-01 | 1,764 | 1,765 | 1,718 | 1,724 | 579,000 | 1,724 |
| 2006-04-28 | 1,759 | 1,759 | 1,723 | 1,744 | 446,000 | 1,744 |
| 2006-04-27 | 1,720 | 1,765 | 1,720 | 1,765 | 739,000 | 1,765 |
| 2006-04-26 | 1,728 | 1,728 | 1,679 | 1,698 | 414,000 | 1,698 |
| 2006-04-25 | 1,665 | 1,723 | 1,650 | 1,715 | 662,000 | 1,715 |
| 2006-04-24 | 1,682 | 1,685 | 1,644 | 1,646 | 688,000 | 1,646 |
| 2006-04-21 | 1,715 | 1,738 | 1,687 | 1,696 | 585,000 | 1,696 |
| 2006-04-20 | 1,726 | 1,741 | 1,711 | 1,727 | 397,000 | 1,727 |
| 2006-04-19 | 1,794 | 1,794 | 1,729 | 1,729 | 647,000 | 1,729 |
| 2006-04-18 | 1,666 | 1,790 | 1,662 | 1,756 | 899,000 | 1,756 |
| 2006-04-17 | 1,730 | 1,750 | 1,695 | 1,696 | 1,055,000 | 1,696 |
| 2006-04-14 | 1,802 | 1,810 | 1,770 | 1,772 | 669,000 | 1,772 |
| 2006-04-13 | 1,830 | 1,832 | 1,806 | 1,806 | 740,000 | 1,806 |
| 2006-04-12 | 1,829 | 1,835 | 1,816 | 1,821 | 632,000 | 1,821 |
| 2006-04-11 | 1,816 | 1,837 | 1,814 | 1,828 | 572,000 | 1,828 |
| 2006-04-10 | 1,830 | 1,847 | 1,821 | 1,830 | 504,000 | 1,830 |
| 2006-04-07 | 1,880 | 1,880 | 1,831 | 1,853 | 828,000 | 1,853 |
| 2006-04-06 | 1,876 | 1,897 | 1,860 | 1,868 | 686,000 | 1,868 |
| 2006-04-05 | 1,937 | 1,945 | 1,861 | 1,874 | 835,000 | 1,874 |
| 2006-04-04 | 1,947 | 1,958 | 1,927 | 1,938 | 611,000 | 1,938 |
| 2006-04-03 | 1,921 | 1,949 | 1,910 | 1,941 | 774,000 | 1,941 |
| 2006-03-31 | 1,904 | 1,916 | 1,881 | 1,910 | 705,000 | 1,910 |
| 2006-03-30 | 1,917 | 1,920 | 1,880 | 1,898 | 1,090,000 | 1,898 |
| 2006-03-29 | 1,821 | 1,893 | 1,821 | 1,887 | 1,603,000 | 1,887 |
| 2006-03-28 | 1,781 | 1,900 | 1,767 | 1,851 | 5,581,000 | 1,851 |
| 2006-03-27 | 2,025 | 2,025 | 1,950 | 1,951 | 4,959,000 | 1,951 |
| 2006-03-24 | 1,996 | 2,065 | 1,990 | 2,050 | 4,784,000 | 2,050 |
| 2006-03-23 | 2,160 | 2,185 | 2,030 | 2,045 | 6,020,000 | 2,045 |
| 2006-03-22 | 2,165 | 2,255 | 2,120 | 2,150 | 8,817,000 | 2,150 |
| 2006-03-20 | 2,090 | 2,205 | 2,045 | 2,205 | 8,729,000 | 2,205 |
| 2006-03-17 | 1,690 | 1,913 | 1,685 | 1,905 | 11,495,000 | 1,905 |
| 2006-03-16 | 1,623 | 1,623 | 1,623 | 1,623 | 3,014,000 | 1,623 |
| 2006-03-15 | 1,420 | 1,430 | 1,413 | 1,423 | 153,000 | 1,423 |
| 2006-03-14 | 1,430 | 1,430 | 1,401 | 1,407 | 313,000 | 1,407 |
| 2006-03-13 | 1,410 | 1,431 | 1,410 | 1,429 | 351,000 | 1,429 |
| 2006-03-10 | 1,360 | 1,401 | 1,360 | 1,391 | 368,000 | 1,391 |
| 2006-03-09 | 1,330 | 1,370 | 1,330 | 1,363 | 332,000 | 1,363 |
| 2006-03-08 | 1,313 | 1,330 | 1,311 | 1,330 | 193,000 | 1,330 |
| 2006-03-07 | 1,341 | 1,342 | 1,320 | 1,328 | 243,000 | 1,328 |
| 2006-03-06 | 1,310 | 1,349 | 1,310 | 1,347 | 368,000 | 1,347 |
| 2006-03-03 | 1,342 | 1,368 | 1,325 | 1,330 | 288,000 | 1,330 |
| 2006-03-02 | 1,370 | 1,387 | 1,351 | 1,352 | 309,000 | 1,352 |
| 2006-03-01 | 1,350 | 1,375 | 1,340 | 1,352 | 242,000 | 1,352 |
| 2006-02-28 | 1,406 | 1,410 | 1,370 | 1,377 | 428,000 | 1,377 |
| 2006-02-27 | 1,410 | 1,420 | 1,381 | 1,403 | 352,000 | 1,403 |
| 2006-02-24 | 1,329 | 1,440 | 1,250 | 1,425 | 726,000 | 1,425 |
| 2006-02-23 | 1,263 | 1,339 | 1,263 | 1,320 | 347,000 | 1,320 |
| 2006-02-22 | 1,240 | 1,272 | 1,220 | 1,247 | 485,000 | 1,247 |
| 2006-02-21 | 1,161 | 1,225 | 1,160 | 1,217 | 547,000 | 1,217 |
| 2006-02-20 | 1,191 | 1,237 | 1,160 | 1,176 | 493,000 | 1,176 |
| 2006-02-17 | 1,291 | 1,306 | 1,250 | 1,251 | 421,000 | 1,251 |
| 2006-02-16 | 1,297 | 1,320 | 1,290 | 1,290 | 215,000 | 1,290 |
| 2006-02-15 | 1,335 | 1,341 | 1,300 | 1,307 | 260,000 | 1,307 |
| 2006-02-14 | 1,242 | 1,320 | 1,232 | 1,295 | 525,000 | 1,295 |
| 2006-02-13 | 1,353 | 1,360 | 1,280 | 1,282 | 409,000 | 1,282 |
| 2006-02-10 | 1,410 | 1,423 | 1,349 | 1,369 | 396,000 | 1,369 |
| 2006-02-09 | 1,435 | 1,444 | 1,407 | 1,412 | 214,000 | 1,412 |
| 2006-02-08 | 1,437 | 1,473 | 1,405 | 1,406 | 467,000 | 1,406 |
| 2006-02-07 | 1,440 | 1,450 | 1,420 | 1,450 | 377,000 | 1,450 |
| 2006-02-06 | 1,419 | 1,440 | 1,401 | 1,440 | 207,000 | 1,440 |
| 2006-02-03 | 1,375 | 1,419 | 1,370 | 1,419 | 362,000 | 1,419 |
| 2006-02-02 | 1,420 | 1,430 | 1,396 | 1,402 | 414,000 | 1,402 |
| 2006-02-01 | 1,399 | 1,424 | 1,390 | 1,400 | 406,000 | 1,400 |
| 2006-01-31 | 1,375 | 1,433 | 1,371 | 1,415 | 682,000 | 1,415 |
| 2006-01-30 | 1,357 | 1,409 | 1,340 | 1,390 | 1,119,000 | 1,390 |
| 2006-01-27 | 1,331 | 1,339 | 1,290 | 1,297 | 428,000 | 1,297 |
| 2006-01-26 | 1,240 | 1,282 | 1,228 | 1,271 | 491,000 | 1,271 |
| 2006-01-25 | 1,194 | 1,223 | 1,180 | 1,200 | 292,000 | 1,200 |
| 2006-01-24 | 1,147 | 1,188 | 1,141 | 1,185 | 230,000 | 1,185 |
| 2006-01-23 | 1,137 | 1,195 | 1,137 | 1,141 | 312,000 | 1,141 |
| 2006-01-20 | 1,220 | 1,244 | 1,178 | 1,197 | 404,000 | 1,197 |
| 2006-01-19 | 1,060 | 1,228 | 1,060 | 1,204 | 684,000 | 1,204 |
| 2006-01-18 | 1,201 | 1,201 | 1,050 | 1,068 | 911,000 | 1,068 |
| 2006-01-17 | 1,295 | 1,296 | 1,213 | 1,213 | 354,000 | 1,213 |
| 2006-01-16 | 1,297 | 1,304 | 1,271 | 1,295 | 126,000 | 1,295 |
| 2006-01-13 | 1,287 | 1,307 | 1,275 | 1,305 | 351,000 | 1,305 |
| 2006-01-12 | 1,229 | 1,310 | 1,229 | 1,304 | 461,000 | 1,304 |
| 2006-01-11 | 1,220 | 1,234 | 1,200 | 1,229 | 203,000 | 1,229 |
| 2006-01-10 | 1,255 | 1,256 | 1,225 | 1,230 | 272,000 | 1,230 |
| 2006-01-06 | 1,260 | 1,264 | 1,250 | 1,255 | 115,000 | 1,255 |
| 2006-01-05 | 1,249 | 1,267 | 1,238 | 1,260 | 281,000 | 1,260 |
| 2006-01-04 | 1,256 | 1,267 | 1,245 | 1,248 | 164,000 | 1,248 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
