9086 (株)日立物流 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 | 1,250 | 1,252 | 1,235 | 1,245 | 51,600 | 1,245 |
| 2006-12-28 | 1,247 | 1,253 | 1,238 | 1,248 | 229,000 | 1,248 |
| 2006-12-27 | 1,252 | 1,261 | 1,247 | 1,254 | 107,400 | 1,254 |
| 2006-12-26 | 1,259 | 1,265 | 1,231 | 1,258 | 67,400 | 1,258 |
| 2006-12-25 | 1,260 | 1,266 | 1,255 | 1,259 | 83,600 | 1,259 |
| 2006-12-22 | 1,261 | 1,267 | 1,256 | 1,262 | 80,400 | 1,262 |
| 2006-12-21 | 1,255 | 1,266 | 1,250 | 1,262 | 154,600 | 1,262 |
| 2006-12-20 | 1,250 | 1,263 | 1,244 | 1,263 | 187,200 | 1,263 |
| 2006-12-19 | 1,246 | 1,255 | 1,238 | 1,245 | 200,200 | 1,245 |
| 2006-12-18 | 1,242 | 1,256 | 1,240 | 1,252 | 224,800 | 1,252 |
| 2006-12-15 | 1,250 | 1,260 | 1,227 | 1,232 | 228,600 | 1,232 |
| 2006-12-14 | 1,230 | 1,242 | 1,224 | 1,238 | 219,600 | 1,238 |
| 2006-12-13 | 1,235 | 1,239 | 1,213 | 1,232 | 112,300 | 1,232 |
| 2006-12-12 | 1,232 | 1,239 | 1,220 | 1,230 | 129,000 | 1,230 |
| 2006-12-11 | 1,216 | 1,233 | 1,215 | 1,224 | 114,800 | 1,224 |
| 2006-12-08 | 1,203 | 1,220 | 1,203 | 1,203 | 256,700 | 1,203 |
| 2006-12-07 | 1,225 | 1,229 | 1,195 | 1,203 | 200,100 | 1,203 |
| 2006-12-06 | 1,202 | 1,215 | 1,196 | 1,210 | 161,500 | 1,210 |
| 2006-12-05 | 1,201 | 1,210 | 1,183 | 1,193 | 268,800 | 1,193 |
| 2006-12-04 | 1,220 | 1,220 | 1,202 | 1,212 | 156,200 | 1,212 |
| 2006-12-01 | 1,244 | 1,246 | 1,212 | 1,219 | 118,600 | 1,219 |
| 2006-11-30 | 1,232 | 1,236 | 1,206 | 1,236 | 111,100 | 1,236 |
| 2006-11-29 | 1,194 | 1,234 | 1,187 | 1,232 | 145,100 | 1,232 |
| 2006-11-28 | 1,187 | 1,198 | 1,172 | 1,188 | 135,800 | 1,188 |
| 2006-11-27 | 1,180 | 1,199 | 1,173 | 1,186 | 181,500 | 1,186 |
| 2006-11-24 | 1,173 | 1,227 | 1,171 | 1,194 | 241,100 | 1,194 |
| 2006-11-22 | 1,163 | 1,167 | 1,151 | 1,163 | 155,900 | 1,163 |
| 2006-11-21 | 1,165 | 1,191 | 1,150 | 1,156 | 231,100 | 1,156 |
| 2006-11-20 | 1,183 | 1,196 | 1,176 | 1,180 | 148,100 | 1,180 |
| 2006-11-17 | 1,193 | 1,207 | 1,189 | 1,194 | 182,300 | 1,194 |
| 2006-11-16 | 1,201 | 1,208 | 1,186 | 1,196 | 317,900 | 1,196 |
| 2006-11-15 | 1,218 | 1,236 | 1,205 | 1,205 | 282,200 | 1,205 |
| 2006-11-14 | 1,221 | 1,244 | 1,214 | 1,217 | 252,600 | 1,217 |
| 2006-11-13 | 1,231 | 1,250 | 1,205 | 1,218 | 326,900 | 1,218 |
| 2006-11-10 | 1,222 | 1,240 | 1,206 | 1,211 | 290,600 | 1,211 |
| 2006-11-09 | 1,219 | 1,249 | 1,219 | 1,242 | 172,500 | 1,242 |
| 2006-11-08 | 1,220 | 1,243 | 1,216 | 1,233 | 241,300 | 1,233 |
| 2006-11-07 | 1,211 | 1,231 | 1,201 | 1,213 | 348,700 | 1,213 |
| 2006-11-06 | 1,205 | 1,232 | 1,205 | 1,218 | 225,700 | 1,218 |
| 2006-11-02 | 1,220 | 1,251 | 1,213 | 1,251 | 151,700 | 1,251 |
| 2006-11-01 | 1,249 | 1,260 | 1,211 | 1,228 | 330,600 | 1,228 |
| 2006-10-31 | 1,241 | 1,260 | 1,232 | 1,246 | 284,200 | 1,246 |
| 2006-10-30 | 1,218 | 1,273 | 1,210 | 1,261 | 498,900 | 1,261 |
| 2006-10-27 | 1,220 | 1,248 | 1,202 | 1,221 | 369,600 | 1,221 |
| 2006-10-26 | 1,169 | 1,209 | 1,165 | 1,204 | 338,200 | 1,204 |
| 2006-10-25 | 1,185 | 1,189 | 1,167 | 1,169 | 202,700 | 1,169 |
| 2006-10-24 | 1,171 | 1,182 | 1,154 | 1,171 | 117,300 | 1,171 |
| 2006-10-23 | 1,174 | 1,179 | 1,156 | 1,171 | 72,400 | 1,171 |
| 2006-10-20 | 1,159 | 1,176 | 1,156 | 1,167 | 124,400 | 1,167 |
| 2006-10-19 | 1,160 | 1,160 | 1,142 | 1,156 | 91,700 | 1,156 |
| 2006-10-18 | 1,157 | 1,157 | 1,144 | 1,155 | 72,500 | 1,155 |
| 2006-10-17 | 1,139 | 1,155 | 1,139 | 1,148 | 93,400 | 1,148 |
| 2006-10-16 | 1,154 | 1,159 | 1,145 | 1,151 | 67,800 | 1,151 |
| 2006-10-13 | 1,141 | 1,150 | 1,134 | 1,143 | 182,700 | 1,143 |
| 2006-10-12 | 1,150 | 1,155 | 1,124 | 1,130 | 152,500 | 1,130 |
| 2006-10-11 | 1,149 | 1,160 | 1,132 | 1,136 | 101,800 | 1,136 |
| 2006-10-10 | 1,150 | 1,156 | 1,132 | 1,138 | 93,700 | 1,138 |
| 2006-10-06 | 1,154 | 1,160 | 1,149 | 1,149 | 63,300 | 1,149 |
| 2006-10-05 | 1,146 | 1,164 | 1,146 | 1,154 | 200,300 | 1,154 |
| 2006-10-04 | 1,170 | 1,171 | 1,148 | 1,155 | 166,500 | 1,155 |
| 2006-10-03 | 1,175 | 1,175 | 1,162 | 1,164 | 86,300 | 1,164 |
| 2006-10-02 | 1,160 | 1,179 | 1,156 | 1,175 | 95,400 | 1,175 |
| 2006-09-29 | 1,159 | 1,161 | 1,145 | 1,155 | 111,800 | 1,155 |
| 2006-09-28 | 1,166 | 1,166 | 1,140 | 1,151 | 83,000 | 1,151 |
| 2006-09-27 | 1,141 | 1,159 | 1,141 | 1,152 | 119,900 | 1,152 |
| 2006-09-26 | 1,136 | 1,144 | 1,126 | 1,138 | 122,100 | 1,138 |
| 2006-09-25 | 1,129 | 1,154 | 1,121 | 1,149 | 153,800 | 1,149 |
| 2006-09-22 | 1,140 | 1,151 | 1,118 | 1,139 | 129,600 | 1,139 |
| 2006-09-21 | 1,142 | 1,159 | 1,141 | 1,150 | 74,900 | 1,150 |
| 2006-09-20 | 1,153 | 1,160 | 1,127 | 1,140 | 67,700 | 1,140 |
| 2006-09-19 | 1,148 | 1,165 | 1,145 | 1,154 | 73,100 | 1,154 |
| 2006-09-15 | 1,154 | 1,157 | 1,137 | 1,149 | 81,200 | 1,149 |
| 2006-09-14 | 1,134 | 1,154 | 1,130 | 1,154 | 149,800 | 1,154 |
| 2006-09-13 | 1,133 | 1,144 | 1,111 | 1,124 | 194,800 | 1,124 |
| 2006-09-12 | 1,128 | 1,146 | 1,121 | 1,135 | 146,400 | 1,135 |
| 2006-09-11 | 1,127 | 1,157 | 1,108 | 1,108 | 87,600 | 1,108 |
| 2006-09-08 | 1,130 | 1,142 | 1,102 | 1,127 | 227,100 | 1,127 |
| 2006-09-07 | 1,165 | 1,169 | 1,126 | 1,130 | 144,200 | 1,130 |
| 2006-09-06 | 1,158 | 1,168 | 1,153 | 1,166 | 91,800 | 1,166 |
| 2006-09-05 | 1,162 | 1,168 | 1,146 | 1,163 | 135,900 | 1,163 |
| 2006-09-04 | 1,170 | 1,180 | 1,159 | 1,162 | 128,800 | 1,162 |
| 2006-09-01 | 1,159 | 1,168 | 1,156 | 1,163 | 106,300 | 1,163 |
| 2006-08-31 | 1,154 | 1,166 | 1,143 | 1,162 | 77,900 | 1,162 |
| 2006-08-30 | 1,154 | 1,158 | 1,143 | 1,151 | 60,500 | 1,151 |
| 2006-08-29 | 1,159 | 1,159 | 1,144 | 1,152 | 58,500 | 1,152 |
| 2006-08-28 | 1,151 | 1,151 | 1,135 | 1,141 | 68,800 | 1,141 |
| 2006-08-25 | 1,139 | 1,167 | 1,139 | 1,150 | 37,000 | 1,150 |
| 2006-08-24 | 1,149 | 1,160 | 1,138 | 1,147 | 48,200 | 1,147 |
| 2006-08-23 | 1,167 | 1,167 | 1,140 | 1,150 | 76,900 | 1,150 |
| 2006-08-22 | 1,168 | 1,168 | 1,135 | 1,158 | 105,900 | 1,158 |
| 2006-08-21 | 1,169 | 1,176 | 1,156 | 1,164 | 128,700 | 1,164 |
| 2006-08-18 | 1,169 | 1,176 | 1,134 | 1,169 | 115,200 | 1,169 |
| 2006-08-17 | 1,164 | 1,170 | 1,155 | 1,160 | 121,900 | 1,160 |
| 2006-08-16 | 1,142 | 1,165 | 1,142 | 1,155 | 206,800 | 1,155 |
| 2006-08-15 | 1,135 | 1,155 | 1,123 | 1,139 | 175,600 | 1,139 |
| 2006-08-14 | 1,128 | 1,139 | 1,121 | 1,135 | 119,500 | 1,135 |
| 2006-08-11 | 1,124 | 1,139 | 1,119 | 1,132 | 118,100 | 1,132 |
| 2006-08-10 | 1,123 | 1,149 | 1,105 | 1,124 | 159,800 | 1,124 |
| 2006-08-09 | 1,129 | 1,138 | 1,110 | 1,138 | 130,200 | 1,138 |
| 2006-08-08 | 1,105 | 1,129 | 1,105 | 1,115 | 102,500 | 1,115 |
| 2006-08-07 | 1,088 | 1,110 | 1,060 | 1,085 | 95,000 | 1,085 |
| 2006-08-04 | 1,103 | 1,109 | 1,085 | 1,098 | 79,800 | 1,098 |
| 2006-08-03 | 1,107 | 1,131 | 1,098 | 1,102 | 183,100 | 1,102 |
| 2006-08-02 | 1,069 | 1,133 | 1,069 | 1,089 | 129,800 | 1,089 |
| 2006-08-01 | 1,062 | 1,088 | 1,062 | 1,072 | 88,000 | 1,072 |
| 2006-07-31 | 1,072 | 1,082 | 1,061 | 1,063 | 121,900 | 1,063 |
| 2006-07-28 | 1,052 | 1,062 | 1,039 | 1,052 | 121,300 | 1,052 |
| 2006-07-27 | 1,050 | 1,054 | 1,035 | 1,049 | 110,500 | 1,049 |
| 2006-07-26 | 1,050 | 1,067 | 1,037 | 1,037 | 122,200 | 1,037 |
| 2006-07-25 | 1,047 | 1,067 | 1,032 | 1,035 | 107,900 | 1,035 |
| 2006-07-24 | 1,035 | 1,044 | 1,016 | 1,043 | 160,600 | 1,043 |
| 2006-07-21 | 1,030 | 1,060 | 1,024 | 1,028 | 199,000 | 1,028 |
| 2006-07-20 | 1,067 | 1,067 | 1,010 | 1,030 | 204,800 | 1,030 |
| 2006-07-19 | 1,008 | 1,030 | 997 | 1,007 | 248,900 | 1,007 |
| 2006-07-18 | 1,009 | 1,049 | 989 | 1,008 | 381,100 | 1,008 |
| 2006-07-14 | 1,090 | 1,099 | 1,037 | 1,046 | 397,500 | 1,046 |
| 2006-07-13 | 1,128 | 1,133 | 1,071 | 1,108 | 246,100 | 1,108 |
| 2006-07-12 | 1,140 | 1,145 | 1,116 | 1,128 | 179,000 | 1,128 |
| 2006-07-11 | 1,156 | 1,159 | 1,122 | 1,140 | 113,300 | 1,140 |
| 2006-07-10 | 1,148 | 1,154 | 1,100 | 1,147 | 216,800 | 1,147 |
| 2006-07-07 | 1,164 | 1,164 | 1,136 | 1,152 | 123,400 | 1,152 |
| 2006-07-06 | 1,176 | 1,176 | 1,103 | 1,145 | 223,700 | 1,145 |
| 2006-07-05 | 1,177 | 1,199 | 1,157 | 1,175 | 352,800 | 1,175 |
| 2006-07-04 | 1,159 | 1,169 | 1,143 | 1,157 | 177,700 | 1,157 |
| 2006-07-03 | 1,163 | 1,169 | 1,143 | 1,158 | 114,600 | 1,158 |
| 2006-06-30 | 1,129 | 1,158 | 1,123 | 1,151 | 206,000 | 1,151 |
| 2006-06-29 | 1,094 | 1,125 | 1,092 | 1,103 | 360,100 | 1,103 |
| 2006-06-28 | 1,105 | 1,124 | 1,093 | 1,114 | 214,600 | 1,114 |
| 2006-06-27 | 1,126 | 1,139 | 1,104 | 1,114 | 132,600 | 1,114 |
| 2006-06-26 | 1,107 | 1,143 | 1,107 | 1,125 | 175,700 | 1,125 |
| 2006-06-23 | 1,113 | 1,134 | 1,100 | 1,125 | 119,100 | 1,125 |
| 2006-06-22 | 1,109 | 1,141 | 1,100 | 1,130 | 255,500 | 1,130 |
| 2006-06-21 | 1,107 | 1,109 | 1,065 | 1,107 | 195,800 | 1,107 |
| 2006-06-20 | 1,094 | 1,111 | 1,077 | 1,087 | 121,000 | 1,087 |
| 2006-06-19 | 1,042 | 1,110 | 1,030 | 1,094 | 144,400 | 1,094 |
| 2006-06-16 | 1,134 | 1,134 | 1,064 | 1,076 | 249,500 | 1,076 |
| 2006-06-15 | 1,048 | 1,058 | 1,020 | 1,054 | 248,400 | 1,054 |
| 2006-06-14 | 1,028 | 1,061 | 1,015 | 1,028 | 287,000 | 1,028 |
| 2006-06-13 | 1,035 | 1,050 | 1,020 | 1,021 | 152,600 | 1,021 |
| 2006-06-12 | 1,022 | 1,040 | 1,020 | 1,034 | 233,400 | 1,034 |
| 2006-06-09 | 1,028 | 1,036 | 970 | 1,020 | 372,200 | 1,020 |
| 2006-06-08 | 1,040 | 1,052 | 1,014 | 1,028 | 288,600 | 1,028 |
| 2006-06-07 | 1,098 | 1,098 | 1,073 | 1,080 | 227,700 | 1,080 |
| 2006-06-06 | 1,099 | 1,110 | 1,090 | 1,100 | 121,600 | 1,100 |
| 2006-06-05 | 1,101 | 1,106 | 1,092 | 1,098 | 132,700 | 1,098 |
| 2006-06-02 | 1,115 | 1,115 | 1,050 | 1,108 | 234,800 | 1,108 |
| 2006-06-01 | 1,138 | 1,138 | 1,098 | 1,105 | 182,900 | 1,105 |
| 2006-05-31 | 1,115 | 1,115 | 1,090 | 1,098 | 171,800 | 1,098 |
| 2006-05-30 | 1,111 | 1,126 | 1,107 | 1,110 | 221,900 | 1,110 |
| 2006-05-29 | 1,140 | 1,140 | 1,115 | 1,119 | 107,600 | 1,119 |
| 2006-05-26 | 1,129 | 1,145 | 1,115 | 1,132 | 161,100 | 1,132 |
| 2006-05-25 | 1,110 | 1,119 | 1,101 | 1,110 | 151,500 | 1,110 |
| 2006-05-24 | 1,098 | 1,113 | 1,095 | 1,105 | 143,300 | 1,105 |
| 2006-05-23 | 1,120 | 1,120 | 1,094 | 1,100 | 157,800 | 1,100 |
| 2006-05-22 | 1,126 | 1,126 | 1,106 | 1,111 | 101,800 | 1,111 |
| 2006-05-19 | 1,103 | 1,123 | 1,091 | 1,117 | 208,900 | 1,117 |
| 2006-05-18 | 1,085 | 1,127 | 1,085 | 1,123 | 166,200 | 1,123 |
| 2006-05-17 | 1,129 | 1,138 | 1,101 | 1,120 | 399,700 | 1,120 |
| 2006-05-16 | 1,165 | 1,185 | 1,132 | 1,138 | 278,400 | 1,138 |
| 2006-05-15 | 1,153 | 1,196 | 1,152 | 1,185 | 147,700 | 1,185 |
| 2006-05-12 | 1,209 | 1,209 | 1,158 | 1,171 | 183,100 | 1,171 |
| 2006-05-11 | 1,194 | 1,203 | 1,180 | 1,189 | 215,500 | 1,189 |
| 2006-05-10 | 1,190 | 1,214 | 1,180 | 1,187 | 373,200 | 1,187 |
| 2006-05-09 | 1,207 | 1,207 | 1,194 | 1,195 | 247,000 | 1,195 |
| 2006-05-08 | 1,194 | 1,216 | 1,194 | 1,206 | 222,600 | 1,206 |
| 2006-05-02 | 1,189 | 1,204 | 1,181 | 1,193 | 219,900 | 1,193 |
| 2006-05-01 | 1,190 | 1,200 | 1,185 | 1,189 | 200,300 | 1,189 |
| 2006-04-28 | 1,221 | 1,221 | 1,175 | 1,201 | 285,100 | 1,201 |
| 2006-04-27 | 1,190 | 1,213 | 1,174 | 1,201 | 359,100 | 1,201 |
| 2006-04-26 | 1,165 | 1,171 | 1,154 | 1,158 | 117,100 | 1,158 |
| 2006-04-25 | 1,136 | 1,157 | 1,135 | 1,154 | 175,600 | 1,154 |
| 2006-04-24 | 1,157 | 1,159 | 1,112 | 1,139 | 284,600 | 1,139 |
| 2006-04-21 | 1,158 | 1,177 | 1,152 | 1,159 | 205,800 | 1,159 |
| 2006-04-20 | 1,156 | 1,168 | 1,145 | 1,158 | 306,600 | 1,158 |
| 2006-04-19 | 1,197 | 1,197 | 1,151 | 1,156 | 266,400 | 1,156 |
| 2006-04-18 | 1,142 | 1,160 | 1,138 | 1,157 | 225,800 | 1,157 |
| 2006-04-17 | 1,193 | 1,194 | 1,161 | 1,162 | 96,200 | 1,162 |
| 2006-04-14 | 1,217 | 1,217 | 1,192 | 1,193 | 114,200 | 1,193 |
| 2006-04-13 | 1,213 | 1,218 | 1,183 | 1,197 | 295,600 | 1,197 |
| 2006-04-12 | 1,240 | 1,243 | 1,209 | 1,213 | 161,300 | 1,213 |
| 2006-04-11 | 1,241 | 1,242 | 1,212 | 1,236 | 145,700 | 1,236 |
| 2006-04-10 | 1,245 | 1,250 | 1,234 | 1,244 | 126,200 | 1,244 |
| 2006-04-07 | 1,250 | 1,255 | 1,230 | 1,250 | 317,300 | 1,250 |
| 2006-04-06 | 1,241 | 1,264 | 1,241 | 1,252 | 146,500 | 1,252 |
| 2006-04-05 | 1,249 | 1,256 | 1,233 | 1,240 | 146,500 | 1,240 |
| 2006-04-04 | 1,249 | 1,258 | 1,229 | 1,240 | 163,100 | 1,240 |
| 2006-04-03 | 1,225 | 1,258 | 1,223 | 1,245 | 158,300 | 1,245 |
| 2006-03-31 | 1,250 | 1,262 | 1,232 | 1,235 | 246,800 | 1,235 |
| 2006-03-30 | 1,267 | 1,267 | 1,240 | 1,246 | 208,300 | 1,246 |
| 2006-03-29 | 1,268 | 1,268 | 1,223 | 1,249 | 116,800 | 1,249 |
| 2006-03-28 | 1,250 | 1,275 | 1,226 | 1,248 | 124,200 | 1,248 |
| 2006-03-27 | 1,238 | 1,250 | 1,238 | 1,245 | 75,400 | 1,245 |
| 2006-03-24 | 1,245 | 1,245 | 1,230 | 1,238 | 145,100 | 1,238 |
| 2006-03-23 | 1,210 | 1,250 | 1,200 | 1,246 | 344,100 | 1,246 |
| 2006-03-22 | 1,198 | 1,199 | 1,189 | 1,192 | 95,400 | 1,192 |
| 2006-03-20 | 1,165 | 1,196 | 1,165 | 1,194 | 140,300 | 1,194 |
| 2006-03-17 | 1,175 | 1,183 | 1,160 | 1,176 | 137,600 | 1,176 |
| 2006-03-16 | 1,171 | 1,180 | 1,161 | 1,165 | 114,500 | 1,165 |
| 2006-03-15 | 1,154 | 1,182 | 1,150 | 1,174 | 197,800 | 1,174 |
| 2006-03-14 | 1,168 | 1,168 | 1,133 | 1,145 | 219,100 | 1,145 |
| 2006-03-13 | 1,156 | 1,181 | 1,156 | 1,173 | 177,900 | 1,173 |
| 2006-03-10 | 1,118 | 1,147 | 1,118 | 1,130 | 184,700 | 1,130 |
| 2006-03-09 | 1,092 | 1,119 | 1,088 | 1,119 | 93,800 | 1,119 |
| 2006-03-08 | 1,100 | 1,113 | 1,092 | 1,092 | 129,100 | 1,092 |
| 2006-03-07 | 1,096 | 1,116 | 1,091 | 1,102 | 92,700 | 1,102 |
| 2006-03-06 | 1,084 | 1,109 | 1,080 | 1,101 | 122,400 | 1,101 |
| 2006-03-03 | 1,104 | 1,108 | 1,080 | 1,087 | 131,100 | 1,087 |
| 2006-03-02 | 1,110 | 1,120 | 1,099 | 1,107 | 153,200 | 1,107 |
| 2006-03-01 | 1,108 | 1,115 | 1,096 | 1,098 | 195,800 | 1,098 |
| 2006-02-28 | 1,119 | 1,136 | 1,101 | 1,107 | 276,900 | 1,107 |
| 2006-02-27 | 1,137 | 1,155 | 1,119 | 1,119 | 303,500 | 1,119 |
| 2006-02-24 | 1,165 | 1,170 | 1,135 | 1,157 | 175,200 | 1,157 |
| 2006-02-23 | 1,136 | 1,172 | 1,135 | 1,162 | 134,500 | 1,162 |
| 2006-02-22 | 1,158 | 1,174 | 1,140 | 1,141 | 118,300 | 1,141 |
| 2006-02-21 | 1,136 | 1,177 | 1,129 | 1,144 | 211,300 | 1,144 |
| 2006-02-20 | 1,140 | 1,161 | 1,122 | 1,136 | 176,000 | 1,136 |
| 2006-02-17 | 1,139 | 1,167 | 1,125 | 1,150 | 203,000 | 1,150 |
| 2006-02-16 | 1,164 | 1,183 | 1,130 | 1,160 | 119,900 | 1,160 |
| 2006-02-15 | 1,195 | 1,195 | 1,150 | 1,163 | 143,600 | 1,163 |
| 2006-02-14 | 1,180 | 1,200 | 1,145 | 1,197 | 215,500 | 1,197 |
| 2006-02-13 | 1,190 | 1,205 | 1,166 | 1,181 | 127,300 | 1,181 |
| 2006-02-10 | 1,241 | 1,241 | 1,175 | 1,192 | 184,500 | 1,192 |
| 2006-02-09 | 1,226 | 1,231 | 1,204 | 1,219 | 184,800 | 1,219 |
| 2006-02-08 | 1,245 | 1,248 | 1,201 | 1,201 | 280,500 | 1,201 |
| 2006-02-07 | 1,260 | 1,260 | 1,233 | 1,248 | 127,900 | 1,248 |
| 2006-02-06 | 1,244 | 1,250 | 1,229 | 1,247 | 192,400 | 1,247 |
| 2006-02-03 | 1,223 | 1,239 | 1,210 | 1,229 | 179,800 | 1,229 |
| 2006-02-02 | 1,237 | 1,249 | 1,221 | 1,223 | 245,900 | 1,223 |
| 2006-02-01 | 1,240 | 1,250 | 1,229 | 1,237 | 349,900 | 1,237 |
| 2006-01-31 | 1,265 | 1,283 | 1,225 | 1,242 | 268,800 | 1,242 |
| 2006-01-30 | 1,275 | 1,278 | 1,239 | 1,239 | 241,100 | 1,239 |
| 2006-01-27 | 1,237 | 1,260 | 1,236 | 1,252 | 170,100 | 1,252 |
| 2006-01-26 | 1,228 | 1,230 | 1,210 | 1,227 | 170,800 | 1,227 |
| 2006-01-25 | 1,227 | 1,227 | 1,191 | 1,202 | 172,700 | 1,202 |
| 2006-01-24 | 1,169 | 1,214 | 1,169 | 1,190 | 173,300 | 1,190 |
| 2006-01-23 | 1,200 | 1,204 | 1,160 | 1,160 | 190,200 | 1,160 |
| 2006-01-20 | 1,186 | 1,232 | 1,186 | 1,215 | 228,400 | 1,215 |
| 2006-01-19 | 1,133 | 1,185 | 1,133 | 1,185 | 332,600 | 1,185 |
| 2006-01-18 | 1,184 | 1,199 | 1,103 | 1,113 | 184,400 | 1,113 |
| 2006-01-17 | 1,230 | 1,238 | 1,202 | 1,204 | 154,500 | 1,204 |
| 2006-01-16 | 1,259 | 1,270 | 1,225 | 1,256 | 134,700 | 1,256 |
| 2006-01-13 | 1,276 | 1,278 | 1,261 | 1,272 | 136,800 | 1,272 |
| 2006-01-12 | 1,272 | 1,288 | 1,250 | 1,278 | 154,000 | 1,278 |
| 2006-01-11 | 1,259 | 1,286 | 1,246 | 1,273 | 160,800 | 1,273 |
| 2006-01-10 | 1,290 | 1,290 | 1,256 | 1,267 | 195,900 | 1,267 |
| 2006-01-06 | 1,285 | 1,288 | 1,260 | 1,270 | 205,700 | 1,270 |
| 2006-01-05 | 1,255 | 1,325 | 1,255 | 1,276 | 351,200 | 1,276 |
| 2006-01-04 | 1,210 | 1,248 | 1,210 | 1,227 | 134,200 | 1,227 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
