9119 飯野海運(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 | 1,138 | 1,155 | 1,127 | 1,153 | 139,100 | 1,153 |
| 2006-12-28 | 1,140 | 1,140 | 1,116 | 1,127 | 141,300 | 1,127 |
| 2006-12-27 | 1,122 | 1,146 | 1,122 | 1,130 | 123,800 | 1,130 |
| 2006-12-26 | 1,131 | 1,144 | 1,121 | 1,138 | 109,400 | 1,138 |
| 2006-12-25 | 1,124 | 1,149 | 1,116 | 1,127 | 196,600 | 1,127 |
| 2006-12-22 | 1,107 | 1,131 | 1,102 | 1,115 | 265,700 | 1,115 |
| 2006-12-21 | 1,100 | 1,102 | 1,080 | 1,102 | 165,500 | 1,102 |
| 2006-12-20 | 1,077 | 1,081 | 1,063 | 1,080 | 167,500 | 1,080 |
| 2006-12-19 | 1,080 | 1,085 | 1,062 | 1,068 | 181,400 | 1,068 |
| 2006-12-18 | 1,068 | 1,077 | 1,062 | 1,077 | 151,200 | 1,077 |
| 2006-12-15 | 1,100 | 1,100 | 1,067 | 1,075 | 296,200 | 1,075 |
| 2006-12-14 | 1,075 | 1,100 | 1,056 | 1,080 | 362,700 | 1,080 |
| 2006-12-13 | 1,064 | 1,076 | 1,054 | 1,075 | 251,400 | 1,075 |
| 2006-12-12 | 1,064 | 1,065 | 1,042 | 1,055 | 428,600 | 1,055 |
| 2006-12-11 | 1,009 | 1,061 | 996 | 1,059 | 380,900 | 1,059 |
| 2006-12-08 | 999 | 1,007 | 993 | 995 | 326,200 | 995 |
| 2006-12-07 | 1,007 | 1,013 | 993 | 1,007 | 207,100 | 1,007 |
| 2006-12-06 | 1,008 | 1,010 | 995 | 1,006 | 221,000 | 1,006 |
| 2006-12-05 | 1,004 | 1,010 | 990 | 1,003 | 218,800 | 1,003 |
| 2006-12-04 | 1,012 | 1,020 | 996 | 1,004 | 355,800 | 1,004 |
| 2006-12-01 | 1,032 | 1,035 | 1,003 | 1,011 | 183,100 | 1,011 |
| 2006-11-30 | 1,000 | 1,019 | 989 | 1,018 | 211,700 | 1,018 |
| 2006-11-29 | 987 | 997 | 967 | 996 | 165,300 | 996 |
| 2006-11-28 | 960 | 969 | 954 | 967 | 210,200 | 967 |
| 2006-11-27 | 962 | 977 | 953 | 973 | 349,000 | 973 |
| 2006-11-24 | 968 | 988 | 967 | 982 | 165,100 | 982 |
| 2006-11-22 | 997 | 999 | 965 | 980 | 394,400 | 980 |
| 2006-11-21 | 977 | 1,015 | 938 | 999 | 734,800 | 999 |
| 2006-11-20 | 951 | 951 | 914 | 917 | 287,700 | 917 |
| 2006-11-17 | 973 | 986 | 955 | 959 | 173,900 | 959 |
| 2006-11-16 | 980 | 1,000 | 971 | 974 | 180,100 | 974 |
| 2006-11-15 | 1,015 | 1,015 | 977 | 978 | 209,000 | 978 |
| 2006-11-14 | 1,020 | 1,020 | 995 | 1,000 | 322,600 | 1,000 |
| 2006-11-13 | 999 | 1,019 | 967 | 973 | 351,100 | 973 |
| 2006-11-10 | 984 | 997 | 974 | 979 | 431,200 | 979 |
| 2006-11-09 | 950 | 977 | 940 | 964 | 329,000 | 964 |
| 2006-11-08 | 988 | 995 | 945 | 945 | 373,100 | 945 |
| 2006-11-07 | 1,010 | 1,019 | 990 | 992 | 243,000 | 992 |
| 2006-11-06 | 999 | 1,013 | 986 | 993 | 285,100 | 993 |
| 2006-11-02 | 1,001 | 1,017 | 998 | 1,015 | 186,000 | 1,015 |
| 2006-11-01 | 1,006 | 1,020 | 1,002 | 1,014 | 133,800 | 1,014 |
| 2006-10-31 | 1,010 | 1,027 | 1,009 | 1,019 | 193,100 | 1,019 |
| 2006-10-30 | 1,014 | 1,031 | 1,001 | 1,010 | 335,700 | 1,010 |
| 2006-10-27 | 1,067 | 1,067 | 1,033 | 1,034 | 173,300 | 1,034 |
| 2006-10-26 | 1,045 | 1,067 | 1,036 | 1,058 | 206,900 | 1,058 |
| 2006-10-25 | 1,055 | 1,062 | 1,047 | 1,051 | 194,000 | 1,051 |
| 2006-10-24 | 1,067 | 1,072 | 1,052 | 1,060 | 182,300 | 1,060 |
| 2006-10-23 | 1,065 | 1,077 | 1,045 | 1,065 | 200,000 | 1,065 |
| 2006-10-20 | 1,064 | 1,079 | 1,056 | 1,070 | 187,400 | 1,070 |
| 2006-10-19 | 1,080 | 1,087 | 1,065 | 1,074 | 121,300 | 1,074 |
| 2006-10-18 | 1,049 | 1,065 | 1,032 | 1,063 | 344,800 | 1,063 |
| 2006-10-17 | 1,072 | 1,072 | 1,052 | 1,059 | 184,500 | 1,059 |
| 2006-10-16 | 1,095 | 1,095 | 1,064 | 1,071 | 154,700 | 1,071 |
| 2006-10-13 | 1,070 | 1,096 | 1,056 | 1,075 | 171,700 | 1,075 |
| 2006-10-12 | 1,064 | 1,080 | 1,062 | 1,066 | 109,700 | 1,066 |
| 2006-10-11 | 1,102 | 1,102 | 1,070 | 1,072 | 228,800 | 1,072 |
| 2006-10-10 | 1,086 | 1,106 | 1,083 | 1,092 | 125,200 | 1,092 |
| 2006-10-06 | 1,115 | 1,115 | 1,091 | 1,106 | 154,600 | 1,106 |
| 2006-10-05 | 1,092 | 1,117 | 1,081 | 1,113 | 180,100 | 1,113 |
| 2006-10-04 | 1,097 | 1,100 | 1,066 | 1,072 | 128,700 | 1,072 |
| 2006-10-03 | 1,094 | 1,098 | 1,070 | 1,084 | 117,100 | 1,084 |
| 2006-10-02 | 1,098 | 1,117 | 1,081 | 1,109 | 217,300 | 1,109 |
| 2006-09-29 | 1,095 | 1,100 | 1,075 | 1,095 | 159,100 | 1,095 |
| 2006-09-28 | 1,070 | 1,094 | 1,065 | 1,092 | 192,200 | 1,092 |
| 2006-09-27 | 1,074 | 1,090 | 1,059 | 1,077 | 167,200 | 1,077 |
| 2006-09-26 | 1,096 | 1,096 | 1,052 | 1,054 | 239,800 | 1,054 |
| 2006-09-25 | 1,070 | 1,087 | 1,060 | 1,083 | 235,200 | 1,083 |
| 2006-09-22 | 1,047 | 1,065 | 1,043 | 1,061 | 179,700 | 1,061 |
| 2006-09-21 | 1,049 | 1,057 | 1,035 | 1,056 | 218,600 | 1,056 |
| 2006-09-20 | 1,043 | 1,043 | 1,021 | 1,029 | 224,800 | 1,029 |
| 2006-09-19 | 1,032 | 1,045 | 1,022 | 1,036 | 185,600 | 1,036 |
| 2006-09-15 | 1,010 | 1,011 | 995 | 1,004 | 105,600 | 1,004 |
| 2006-09-14 | 983 | 1,009 | 980 | 998 | 104,000 | 998 |
| 2006-09-13 | 1,022 | 1,029 | 998 | 1,001 | 220,500 | 1,001 |
| 2006-09-12 | 1,011 | 1,020 | 996 | 1,002 | 116,000 | 1,002 |
| 2006-09-11 | 1,038 | 1,038 | 1,004 | 1,004 | 138,400 | 1,004 |
| 2006-09-08 | 1,023 | 1,044 | 1,005 | 1,018 | 408,100 | 1,018 |
| 2006-09-07 | 1,042 | 1,058 | 1,012 | 1,024 | 239,400 | 1,024 |
| 2006-09-06 | 1,061 | 1,086 | 1,053 | 1,053 | 188,600 | 1,053 |
| 2006-09-05 | 1,080 | 1,088 | 1,055 | 1,070 | 180,100 | 1,070 |
| 2006-09-04 | 1,089 | 1,105 | 1,076 | 1,076 | 195,200 | 1,076 |
| 2006-09-01 | 1,067 | 1,081 | 1,054 | 1,068 | 118,300 | 1,068 |
| 2006-08-31 | 1,055 | 1,090 | 1,045 | 1,067 | 265,600 | 1,067 |
| 2006-08-30 | 1,072 | 1,078 | 1,050 | 1,064 | 332,000 | 1,064 |
| 2006-08-29 | 1,072 | 1,074 | 1,053 | 1,059 | 95,800 | 1,059 |
| 2006-08-28 | 1,085 | 1,094 | 1,048 | 1,052 | 211,900 | 1,052 |
| 2006-08-25 | 1,095 | 1,105 | 1,075 | 1,083 | 294,600 | 1,083 |
| 2006-08-24 | 1,075 | 1,099 | 1,050 | 1,091 | 187,600 | 1,091 |
| 2006-08-23 | 1,085 | 1,085 | 1,050 | 1,068 | 109,200 | 1,068 |
| 2006-08-22 | 1,060 | 1,077 | 1,046 | 1,071 | 126,800 | 1,071 |
| 2006-08-21 | 1,065 | 1,081 | 1,059 | 1,061 | 179,800 | 1,061 |
| 2006-08-18 | 1,078 | 1,100 | 1,072 | 1,085 | 227,100 | 1,085 |
| 2006-08-17 | 1,103 | 1,122 | 1,044 | 1,054 | 474,800 | 1,054 |
| 2006-08-16 | 1,068 | 1,113 | 1,056 | 1,087 | 746,900 | 1,087 |
| 2006-08-15 | 1,000 | 1,048 | 996 | 1,040 | 408,500 | 1,040 |
| 2006-08-14 | 1,000 | 1,000 | 983 | 993 | 64,100 | 993 |
| 2006-08-11 | 995 | 1,008 | 981 | 998 | 258,100 | 998 |
| 2006-08-10 | 960 | 994 | 953 | 985 | 295,200 | 985 |
| 2006-08-09 | 930 | 955 | 917 | 953 | 329,100 | 953 |
| 2006-08-08 | 923 | 938 | 909 | 929 | 251,400 | 929 |
| 2006-08-07 | 912 | 920 | 901 | 903 | 248,800 | 903 |
| 2006-08-04 | 899 | 927 | 893 | 911 | 396,500 | 911 |
| 2006-08-03 | 901 | 904 | 872 | 880 | 337,800 | 880 |
| 2006-08-02 | 870 | 918 | 851 | 901 | 538,700 | 901 |
| 2006-08-01 | 873 | 888 | 861 | 870 | 181,900 | 870 |
| 2006-07-31 | 893 | 893 | 852 | 876 | 267,200 | 876 |
| 2006-07-28 | 886 | 886 | 857 | 877 | 287,200 | 877 |
| 2006-07-27 | 856 | 885 | 846 | 885 | 181,700 | 885 |
| 2006-07-26 | 866 | 875 | 843 | 846 | 81,800 | 846 |
| 2006-07-25 | 879 | 884 | 863 | 871 | 123,500 | 871 |
| 2006-07-24 | 869 | 869 | 823 | 849 | 164,800 | 849 |
| 2006-07-21 | 882 | 914 | 875 | 881 | 271,500 | 881 |
| 2006-07-20 | 880 | 898 | 866 | 882 | 184,100 | 882 |
| 2006-07-19 | 862 | 868 | 839 | 867 | 325,900 | 867 |
| 2006-07-18 | 884 | 884 | 816 | 830 | 424,600 | 830 |
| 2006-07-14 | 911 | 911 | 862 | 874 | 262,700 | 874 |
| 2006-07-13 | 928 | 928 | 904 | 910 | 262,300 | 910 |
| 2006-07-12 | 970 | 971 | 912 | 928 | 258,700 | 928 |
| 2006-07-11 | 986 | 996 | 950 | 962 | 186,500 | 962 |
| 2006-07-10 | 986 | 1,006 | 968 | 996 | 319,600 | 996 |
| 2006-07-07 | 981 | 990 | 968 | 972 | 85,000 | 972 |
| 2006-07-06 | 1,009 | 1,009 | 961 | 971 | 218,300 | 971 |
| 2006-07-05 | 993 | 1,011 | 993 | 1,008 | 61,600 | 1,008 |
| 2006-07-04 | 1,018 | 1,018 | 993 | 1,008 | 145,600 | 1,008 |
| 2006-07-03 | 1,030 | 1,030 | 997 | 1,002 | 183,300 | 1,002 |
| 2006-06-30 | 1,030 | 1,039 | 1,007 | 1,028 | 204,900 | 1,028 |
| 2006-06-29 | 973 | 1,007 | 973 | 1,003 | 225,700 | 1,003 |
| 2006-06-28 | 958 | 979 | 955 | 972 | 135,700 | 972 |
| 2006-06-27 | 975 | 986 | 947 | 977 | 181,100 | 977 |
| 2006-06-26 | 942 | 985 | 929 | 965 | 325,900 | 965 |
| 2006-06-23 | 906 | 936 | 905 | 922 | 156,400 | 922 |
| 2006-06-22 | 882 | 948 | 882 | 926 | 202,300 | 926 |
| 2006-06-21 | 889 | 899 | 878 | 884 | 109,800 | 884 |
| 2006-06-20 | 920 | 920 | 891 | 899 | 115,900 | 899 |
| 2006-06-19 | 933 | 935 | 900 | 910 | 117,400 | 910 |
| 2006-06-16 | 929 | 940 | 906 | 916 | 206,400 | 916 |
| 2006-06-15 | 866 | 886 | 861 | 884 | 153,900 | 884 |
| 2006-06-14 | 835 | 873 | 803 | 856 | 236,400 | 856 |
| 2006-06-13 | 884 | 886 | 860 | 865 | 246,200 | 865 |
| 2006-06-12 | 883 | 895 | 860 | 884 | 289,300 | 884 |
| 2006-06-09 | 880 | 899 | 810 | 873 | 520,500 | 873 |
| 2006-06-08 | 895 | 904 | 858 | 872 | 424,900 | 872 |
| 2006-06-07 | 957 | 960 | 910 | 915 | 443,100 | 915 |
| 2006-06-06 | 1,004 | 1,007 | 965 | 979 | 303,100 | 979 |
| 2006-06-05 | 991 | 1,009 | 988 | 1,007 | 178,800 | 1,007 |
| 2006-06-02 | 994 | 998 | 957 | 990 | 252,000 | 990 |
| 2006-06-01 | 984 | 998 | 978 | 987 | 183,700 | 987 |
| 2006-05-31 | 990 | 990 | 961 | 974 | 208,200 | 974 |
| 2006-05-30 | 971 | 992 | 971 | 988 | 210,000 | 988 |
| 2006-05-29 | 1,003 | 1,003 | 962 | 977 | 263,500 | 977 |
| 2006-05-26 | 997 | 1,010 | 974 | 1,003 | 183,600 | 1,003 |
| 2006-05-25 | 963 | 992 | 953 | 968 | 179,000 | 968 |
| 2006-05-24 | 960 | 979 | 947 | 973 | 209,700 | 973 |
| 2006-05-23 | 978 | 989 | 933 | 940 | 382,300 | 940 |
| 2006-05-22 | 1,000 | 1,028 | 991 | 1,008 | 360,200 | 1,008 |
| 2006-05-19 | 971 | 994 | 960 | 994 | 449,000 | 994 |
| 2006-05-18 | 972 | 999 | 972 | 991 | 342,600 | 991 |
| 2006-05-17 | 990 | 1,017 | 977 | 1,002 | 297,800 | 1,002 |
| 2006-05-16 | 1,003 | 1,025 | 973 | 987 | 595,800 | 987 |
| 2006-05-15 | 950 | 994 | 943 | 993 | 751,200 | 993 |
| 2006-05-12 | 970 | 1,015 | 938 | 1,007 | 951,700 | 1,007 |
| 2006-05-11 | 1,147 | 1,155 | 1,026 | 1,030 | 571,100 | 1,030 |
| 2006-05-10 | 1,149 | 1,178 | 1,133 | 1,146 | 246,200 | 1,146 |
| 2006-05-09 | 1,147 | 1,163 | 1,132 | 1,144 | 188,200 | 1,144 |
| 2006-05-08 | 1,150 | 1,150 | 1,117 | 1,127 | 184,800 | 1,127 |
| 2006-05-02 | 1,093 | 1,139 | 1,093 | 1,126 | 216,300 | 1,126 |
| 2006-05-01 | 1,088 | 1,101 | 1,075 | 1,092 | 148,400 | 1,092 |
| 2006-04-28 | 1,100 | 1,119 | 1,061 | 1,087 | 188,300 | 1,087 |
| 2006-04-27 | 1,117 | 1,134 | 1,094 | 1,101 | 130,400 | 1,101 |
| 2006-04-26 | 1,084 | 1,121 | 1,080 | 1,118 | 311,300 | 1,118 |
| 2006-04-25 | 1,080 | 1,104 | 1,072 | 1,104 | 186,300 | 1,104 |
| 2006-04-24 | 1,096 | 1,107 | 1,074 | 1,081 | 226,000 | 1,081 |
| 2006-04-21 | 1,150 | 1,151 | 1,119 | 1,124 | 208,700 | 1,124 |
| 2006-04-20 | 1,115 | 1,148 | 1,091 | 1,130 | 295,400 | 1,130 |
| 2006-04-19 | 1,149 | 1,149 | 1,111 | 1,117 | 165,200 | 1,117 |
| 2006-04-18 | 1,122 | 1,130 | 1,106 | 1,115 | 568,700 | 1,115 |
| 2006-04-17 | 1,170 | 1,171 | 1,120 | 1,122 | 240,900 | 1,122 |
| 2006-04-14 | 1,177 | 1,177 | 1,160 | 1,170 | 211,100 | 1,170 |
| 2006-04-13 | 1,172 | 1,180 | 1,156 | 1,170 | 256,600 | 1,170 |
| 2006-04-12 | 1,180 | 1,182 | 1,152 | 1,155 | 281,200 | 1,155 |
| 2006-04-11 | 1,189 | 1,189 | 1,175 | 1,176 | 167,000 | 1,176 |
| 2006-04-10 | 1,177 | 1,183 | 1,170 | 1,180 | 164,200 | 1,180 |
| 2006-04-07 | 1,183 | 1,185 | 1,165 | 1,177 | 201,700 | 1,177 |
| 2006-04-06 | 1,174 | 1,191 | 1,162 | 1,180 | 249,600 | 1,180 |
| 2006-04-05 | 1,174 | 1,185 | 1,165 | 1,170 | 346,200 | 1,170 |
| 2006-04-04 | 1,160 | 1,175 | 1,151 | 1,162 | 237,100 | 1,162 |
| 2006-04-03 | 1,129 | 1,160 | 1,129 | 1,151 | 278,800 | 1,151 |
| 2006-03-31 | 1,153 | 1,165 | 1,127 | 1,144 | 477,700 | 1,144 |
| 2006-03-30 | 1,185 | 1,185 | 1,156 | 1,163 | 392,700 | 1,163 |
| 2006-03-29 | 1,186 | 1,199 | 1,180 | 1,190 | 320,800 | 1,190 |
| 2006-03-28 | 1,192 | 1,192 | 1,175 | 1,182 | 215,700 | 1,182 |
| 2006-03-27 | 1,175 | 1,210 | 1,175 | 1,196 | 259,900 | 1,196 |
| 2006-03-24 | 1,167 | 1,190 | 1,161 | 1,174 | 111,000 | 1,174 |
| 2006-03-23 | 1,198 | 1,200 | 1,155 | 1,177 | 232,200 | 1,177 |
| 2006-03-22 | 1,205 | 1,205 | 1,150 | 1,178 | 473,500 | 1,178 |
| 2006-03-20 | 1,165 | 1,190 | 1,160 | 1,182 | 458,400 | 1,182 |
| 2006-03-17 | 1,149 | 1,157 | 1,130 | 1,154 | 329,900 | 1,154 |
| 2006-03-16 | 1,123 | 1,145 | 1,120 | 1,129 | 929,100 | 1,129 |
| 2006-03-15 | 1,124 | 1,151 | 1,116 | 1,121 | 645,600 | 1,121 |
| 2006-03-14 | 1,158 | 1,176 | 1,115 | 1,124 | 862,000 | 1,124 |
| 2006-03-13 | 1,229 | 1,229 | 1,170 | 1,178 | 443,900 | 1,178 |
| 2006-03-10 | 1,160 | 1,217 | 1,159 | 1,209 | 837,300 | 1,209 |
| 2006-03-09 | 1,125 | 1,156 | 1,117 | 1,156 | 537,600 | 1,156 |
| 2006-03-08 | 1,160 | 1,160 | 1,090 | 1,121 | 1,151,200 | 1,121 |
| 2006-03-07 | 1,145 | 1,160 | 1,125 | 1,147 | 1,586,200 | 1,147 |
| 2006-03-06 | 1,069 | 1,081 | 1,037 | 1,074 | 353,700 | 1,074 |
| 2006-03-03 | 1,071 | 1,075 | 1,051 | 1,064 | 280,800 | 1,064 |
| 2006-03-02 | 1,075 | 1,095 | 1,071 | 1,085 | 252,700 | 1,085 |
| 2006-03-01 | 1,105 | 1,108 | 1,059 | 1,073 | 461,600 | 1,073 |
| 2006-02-28 | 1,125 | 1,125 | 1,105 | 1,112 | 261,800 | 1,112 |
| 2006-02-27 | 1,120 | 1,129 | 1,104 | 1,121 | 405,300 | 1,121 |
| 2006-02-24 | 1,075 | 1,110 | 1,065 | 1,109 | 610,700 | 1,109 |
| 2006-02-23 | 1,065 | 1,077 | 1,044 | 1,075 | 290,700 | 1,075 |
| 2006-02-22 | 1,034 | 1,071 | 1,030 | 1,047 | 600,600 | 1,047 |
| 2006-02-21 | 1,028 | 1,055 | 1,016 | 1,054 | 516,400 | 1,054 |
| 2006-02-20 | 1,038 | 1,050 | 1,010 | 1,027 | 818,100 | 1,027 |
| 2006-02-17 | 1,017 | 1,046 | 1,008 | 1,037 | 1,018,700 | 1,037 |
| 2006-02-16 | 987 | 1,014 | 987 | 1,001 | 736,700 | 1,001 |
| 2006-02-15 | 975 | 1,012 | 974 | 987 | 768,100 | 987 |
| 2006-02-14 | 957 | 987 | 938 | 974 | 583,500 | 974 |
| 2006-02-13 | 1,000 | 1,000 | 965 | 987 | 673,100 | 987 |
| 2006-02-10 | 1,006 | 1,016 | 995 | 1,010 | 1,078,400 | 1,010 |
| 2006-02-09 | 990 | 1,009 | 931 | 1,005 | 2,234,100 | 1,005 |
| 2006-02-08 | 986 | 993 | 960 | 961 | 596,900 | 961 |
| 2006-02-07 | 992 | 996 | 979 | 986 | 378,700 | 986 |
| 2006-02-06 | 984 | 993 | 974 | 989 | 317,400 | 989 |
| 2006-02-03 | 973 | 980 | 963 | 974 | 324,200 | 974 |
| 2006-02-02 | 978 | 990 | 966 | 976 | 327,000 | 976 |
| 2006-02-01 | 970 | 988 | 970 | 979 | 271,200 | 979 |
| 2006-01-31 | 975 | 987 | 963 | 970 | 454,300 | 970 |
| 2006-01-30 | 980 | 996 | 960 | 975 | 809,700 | 975 |
| 2006-01-27 | 931 | 937 | 914 | 934 | 466,100 | 934 |
| 2006-01-26 | 888 | 929 | 888 | 895 | 697,000 | 895 |
| 2006-01-25 | 882 | 900 | 870 | 890 | 355,000 | 890 |
| 2006-01-24 | 877 | 878 | 850 | 867 | 479,400 | 867 |
| 2006-01-23 | 851 | 881 | 850 | 858 | 400,200 | 858 |
| 2006-01-20 | 902 | 918 | 884 | 891 | 544,600 | 891 |
| 2006-01-19 | 842 | 909 | 842 | 899 | 275,900 | 899 |
| 2006-01-18 | 872 | 897 | 812 | 872 | 570,800 | 872 |
| 2006-01-17 | 962 | 962 | 910 | 912 | 636,600 | 912 |
| 2006-01-16 | 980 | 987 | 963 | 966 | 415,000 | 966 |
| 2006-01-13 | 971 | 986 | 971 | 977 | 368,200 | 977 |
| 2006-01-12 | 978 | 988 | 968 | 970 | 230,600 | 970 |
| 2006-01-11 | 962 | 975 | 951 | 964 | 640,200 | 964 |
| 2006-01-10 | 992 | 1,005 | 978 | 979 | 602,300 | 979 |
| 2006-01-06 | 1,010 | 1,020 | 991 | 992 | 695,800 | 992 |
| 2006-01-05 | 993 | 1,030 | 993 | 1,021 | 506,400 | 1,021 |
| 2006-01-04 | 997 | 1,006 | 985 | 986 | 388,900 | 986 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
