9366 (株)サンリツ 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 | 1,119 | 1,120 | 1,105 | 1,108 | 4,000 | 1,108 |
| 2006-12-28 | 1,120 | 1,130 | 1,105 | 1,125 | 11,000 | 1,125 |
| 2006-12-27 | 1,095 | 1,129 | 1,095 | 1,123 | 25,800 | 1,123 |
| 2006-12-26 | 1,076 | 1,097 | 1,063 | 1,097 | 20,300 | 1,097 |
| 2006-12-25 | 1,040 | 1,070 | 1,033 | 1,070 | 18,800 | 1,070 |
| 2006-12-22 | 1,061 | 1,063 | 1,053 | 1,054 | 8,500 | 1,054 |
| 2006-12-21 | 1,064 | 1,067 | 1,064 | 1,064 | 3,700 | 1,064 |
| 2006-12-20 | 1,070 | 1,076 | 1,061 | 1,070 | 23,600 | 1,070 |
| 2006-12-19 | 1,080 | 1,091 | 1,076 | 1,080 | 7,800 | 1,080 |
| 2006-12-18 | 1,079 | 1,098 | 1,078 | 1,082 | 18,900 | 1,082 |
| 2006-12-15 | 1,079 | 1,085 | 1,066 | 1,067 | 30,400 | 1,067 |
| 2006-12-14 | 1,070 | 1,074 | 1,069 | 1,074 | 14,100 | 1,074 |
| 2006-12-13 | 1,080 | 1,082 | 1,065 | 1,077 | 17,700 | 1,077 |
| 2006-12-12 | 1,075 | 1,090 | 1,075 | 1,088 | 16,800 | 1,088 |
| 2006-12-11 | 1,065 | 1,080 | 1,065 | 1,071 | 11,600 | 1,071 |
| 2006-12-08 | 1,060 | 1,080 | 1,055 | 1,055 | 23,300 | 1,055 |
| 2006-12-07 | 1,049 | 1,060 | 1,045 | 1,055 | 9,500 | 1,055 |
| 2006-12-06 | 1,018 | 1,048 | 1,018 | 1,042 | 17,400 | 1,042 |
| 2006-12-05 | 993 | 1,022 | 993 | 1,001 | 22,800 | 1,001 |
| 2006-12-04 | 980 | 994 | 979 | 980 | 28,200 | 980 |
| 2006-12-01 | 980 | 980 | 970 | 977 | 12,200 | 977 |
| 2006-11-30 | 972 | 974 | 963 | 970 | 13,300 | 970 |
| 2006-11-29 | 966 | 969 | 950 | 966 | 21,000 | 966 |
| 2006-11-28 | 968 | 970 | 960 | 965 | 15,700 | 965 |
| 2006-11-27 | 970 | 970 | 967 | 968 | 4,700 | 968 |
| 2006-11-24 | 970 | 974 | 964 | 970 | 17,300 | 970 |
| 2006-11-22 | 966 | 968 | 960 | 962 | 8,800 | 962 |
| 2006-11-21 | 972 | 974 | 965 | 965 | 11,500 | 965 |
| 2006-11-20 | 986 | 991 | 970 | 970 | 24,300 | 970 |
| 2006-11-17 | 982 | 982 | 976 | 978 | 6,100 | 978 |
| 2006-11-16 | 990 | 990 | 980 | 981 | 7,900 | 981 |
| 2006-11-15 | 1,004 | 1,004 | 992 | 992 | 14,600 | 992 |
| 2006-11-14 | 994 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 2006-11-13 | 980 | 990 | 980 | 990 | 9,600 | 990 |
| 2006-11-10 | 995 | 995 | 971 | 980 | 9,300 | 980 |
| 2006-11-09 | 990 | 990 | 984 | 985 | 9,600 | 985 |
| 2006-11-08 | 991 | 997 | 985 | 990 | 16,500 | 990 |
| 2006-11-07 | 991 | 998 | 986 | 989 | 11,200 | 989 |
| 2006-11-06 | 1,000 | 1,000 | 986 | 989 | 19,700 | 989 |
| 2006-11-02 | 985 | 990 | 977 | 985 | 6,700 | 985 |
| 2006-11-01 | 984 | 994 | 970 | 994 | 2,200 | 994 |
| 2006-10-31 | 1,002 | 1,005 | 940 | 976 | 32,600 | 976 |
| 2006-10-30 | 1,003 | 1,004 | 1,000 | 1,000 | 14,800 | 1,000 |
| 2006-10-27 | 1,000 | 1,003 | 1,000 | 1,003 | 4,600 | 1,003 |
| 2006-10-26 | 1,001 | 1,005 | 999 | 1,002 | 9,500 | 1,002 |
| 2006-10-25 | 1,005 | 1,005 | 999 | 1,001 | 7,100 | 1,001 |
| 2006-10-24 | 1,000 | 1,007 | 999 | 1,000 | 10,800 | 1,000 |
| 2006-10-23 | 996 | 1,000 | 995 | 999 | 9,500 | 999 |
| 2006-10-20 | 1,002 | 1,021 | 994 | 994 | 12,300 | 994 |
| 2006-10-19 | 1,000 | 1,020 | 1,000 | 1,002 | 12,200 | 1,002 |
| 2006-10-18 | 1,005 | 1,010 | 999 | 1,000 | 4,200 | 1,000 |
| 2006-10-17 | 988 | 1,000 | 988 | 995 | 4,200 | 995 |
| 2006-10-16 | 984 | 985 | 978 | 984 | 12,100 | 984 |
| 2006-10-13 | 991 | 992 | 971 | 981 | 19,400 | 981 |
| 2006-10-12 | 1,001 | 1,001 | 983 | 985 | 7,400 | 985 |
| 2006-10-11 | 1,000 | 1,004 | 1,000 | 1,001 | 8,400 | 1,001 |
| 2006-10-10 | 990 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2006-10-06 | 1,022 | 1,027 | 1,002 | 1,004 | 19,100 | 1,004 |
| 2006-10-05 | 1,034 | 1,035 | 1,030 | 1,033 | 5,500 | 1,033 |
| 2006-10-04 | 1,044 | 1,044 | 1,036 | 1,037 | 6,800 | 1,037 |
| 2006-10-03 | 1,056 | 1,056 | 1,046 | 1,046 | 4,300 | 1,046 |
| 2006-10-02 | 1,060 | 1,062 | 1,057 | 1,057 | 2,200 | 1,057 |
| 2006-09-29 | 1,072 | 1,080 | 1,052 | 1,052 | 1,900 | 1,052 |
| 2006-09-28 | 1,066 | 1,067 | 1,050 | 1,064 | 6,900 | 1,064 |
| 2006-09-27 | 1,066 | 1,066 | 1,060 | 1,066 | 1,300 | 1,066 |
| 2006-09-26 | 1,068 | 1,068 | 1,060 | 1,067 | 3,000 | 1,067 |
| 2006-09-25 | 1,095 | 1,095 | 1,068 | 1,068 | 4,100 | 1,068 |
| 2006-09-22 | 1,088 | 1,088 | 1,071 | 1,078 | 3,400 | 1,078 |
| 2006-09-21 | 1,090 | 1,090 | 1,060 | 1,073 | 4,400 | 1,073 |
| 2006-09-20 | 1,100 | 1,100 | 1,095 | 1,095 | 4,300 | 1,095 |
| 2006-09-19 | 1,110 | 1,115 | 1,100 | 1,100 | 9,300 | 1,100 |
| 2006-09-15 | 1,120 | 1,120 | 1,105 | 1,110 | 9,500 | 1,110 |
| 2006-09-14 | 1,116 | 1,120 | 1,114 | 1,120 | 5,200 | 1,120 |
| 2006-09-13 | 1,130 | 1,130 | 1,120 | 1,120 | 5,600 | 1,120 |
| 2006-09-12 | 1,135 | 1,135 | 1,128 | 1,130 | 5,700 | 1,130 |
| 2006-09-11 | 1,131 | 1,133 | 1,128 | 1,130 | 4,900 | 1,130 |
| 2006-09-08 | 1,130 | 1,135 | 1,130 | 1,135 | 1,400 | 1,135 |
| 2006-09-07 | 1,132 | 1,139 | 1,130 | 1,139 | 2,900 | 1,139 |
| 2006-09-06 | 1,133 | 1,138 | 1,130 | 1,130 | 5,900 | 1,130 |
| 2006-09-05 | 1,130 | 1,137 | 1,130 | 1,137 | 4,800 | 1,137 |
| 2006-09-04 | 1,130 | 1,131 | 1,130 | 1,130 | 4,400 | 1,130 |
| 2006-09-01 | 1,135 | 1,135 | 1,130 | 1,130 | 2,600 | 1,130 |
| 2006-08-31 | 1,130 | 1,140 | 1,130 | 1,131 | 6,000 | 1,131 |
| 2006-08-30 | 1,130 | 1,131 | 1,130 | 1,130 | 3,800 | 1,130 |
| 2006-08-29 | 1,131 | 1,133 | 1,129 | 1,130 | 6,500 | 1,130 |
| 2006-08-25 | 1,148 | 1,148 | 1,130 | 1,140 | 10,900 | 1,140 |
| 2006-08-24 | 1,135 | 1,140 | 1,127 | 1,131 | 3,700 | 1,131 |
| 2006-08-23 | 1,159 | 1,159 | 1,135 | 1,135 | 7,200 | 1,135 |
| 2006-08-22 | 1,140 | 1,141 | 1,099 | 1,140 | 16,900 | 1,140 |
| 2006-08-21 | 1,140 | 1,150 | 1,140 | 1,140 | 10,200 | 1,140 |
| 2006-08-18 | 1,170 | 1,173 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2006-08-17 | 1,161 | 1,185 | 1,161 | 1,175 | 9,200 | 1,175 |
| 2006-08-16 | 1,151 | 1,165 | 1,151 | 1,158 | 9,400 | 1,158 |
| 2006-08-15 | 1,137 | 1,162 | 1,137 | 1,151 | 12,100 | 1,151 |
| 2006-08-14 | 1,121 | 1,130 | 1,120 | 1,130 | 1,500 | 1,130 |
| 2006-08-11 | 1,122 | 1,130 | 1,120 | 1,120 | 5,100 | 1,120 |
| 2006-08-10 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 1,120 |
| 2006-08-09 | 1,128 | 1,128 | 1,120 | 1,120 | 2,800 | 1,120 |
| 2006-08-08 | 1,130 | 1,130 | 1,120 | 1,128 | 5,100 | 1,128 |
| 2006-08-07 | 1,120 | 1,126 | 1,120 | 1,120 | 2,700 | 1,120 |
| 2006-08-04 | 1,130 | 1,130 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2006-08-03 | 1,128 | 1,130 | 1,122 | 1,126 | 5,700 | 1,126 |
| 2006-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2006-08-01 | 1,121 | 1,129 | 1,116 | 1,129 | 1,800 | 1,129 |
| 2006-07-31 | 1,129 | 1,130 | 1,115 | 1,130 | 12,000 | 1,130 |
| 2006-07-28 | 1,119 | 1,130 | 1,119 | 1,130 | 900 | 1,130 |
| 2006-07-27 | 1,120 | 1,130 | 1,117 | 1,119 | 2,500 | 1,119 |
| 2006-07-26 | 1,139 | 1,139 | 1,111 | 1,111 | 1,600 | 1,111 |
| 2006-07-25 | 1,110 | 1,119 | 1,110 | 1,119 | 1,600 | 1,119 |
| 2006-07-24 | 1,111 | 1,121 | 1,110 | 1,121 | 1,700 | 1,121 |
| 2006-07-21 | 1,100 | 1,120 | 1,100 | 1,110 | 2,900 | 1,110 |
| 2006-07-20 | 1,100 | 1,110 | 1,100 | 1,110 | 1,500 | 1,110 |
| 2006-07-19 | 1,071 | 1,120 | 1,071 | 1,101 | 12,800 | 1,101 |
| 2006-07-18 | 1,135 | 1,135 | 1,120 | 1,120 | 17,300 | 1,120 |
| 2006-07-14 | 1,124 | 1,130 | 1,124 | 1,128 | 3,800 | 1,128 |
| 2006-07-13 | 1,132 | 1,132 | 1,126 | 1,130 | 6,000 | 1,130 |
| 2006-07-12 | 1,139 | 1,140 | 1,132 | 1,132 | 2,800 | 1,132 |
| 2006-07-11 | 1,131 | 1,141 | 1,130 | 1,141 | 10,100 | 1,141 |
| 2006-07-10 | 1,137 | 1,140 | 1,129 | 1,132 | 4,000 | 1,132 |
| 2006-07-07 | 1,135 | 1,140 | 1,131 | 1,140 | 2,300 | 1,140 |
| 2006-07-06 | 1,131 | 1,131 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2006-07-05 | 1,127 | 1,135 | 1,127 | 1,135 | 3,300 | 1,135 |
| 2006-07-04 | 1,131 | 1,138 | 1,131 | 1,138 | 1,400 | 1,138 |
| 2006-07-03 | 1,130 | 1,131 | 1,128 | 1,128 | 2,500 | 1,128 |
| 2006-06-30 | 1,130 | 1,131 | 1,128 | 1,128 | 5,400 | 1,128 |
| 2006-06-29 | 1,125 | 1,125 | 1,120 | 1,125 | 800 | 1,125 |
| 2006-06-28 | 1,130 | 1,130 | 1,121 | 1,121 | 5,200 | 1,121 |
| 2006-06-27 | 1,133 | 1,133 | 1,131 | 1,131 | 8,300 | 1,131 |
| 2006-06-26 | 1,120 | 1,130 | 1,120 | 1,121 | 11,600 | 1,121 |
| 2006-06-23 | 1,103 | 1,107 | 1,103 | 1,106 | 800 | 1,106 |
| 2006-06-22 | 1,120 | 1,130 | 1,100 | 1,115 | 5,500 | 1,115 |
| 2006-06-21 | 1,130 | 1,131 | 1,120 | 1,120 | 25,800 | 1,120 |
| 2006-06-20 | 1,135 | 1,140 | 1,120 | 1,134 | 2,000 | 1,134 |
| 2006-06-19 | 1,148 | 1,155 | 1,136 | 1,136 | 3,000 | 1,136 |
| 2006-06-16 | 1,150 | 1,155 | 1,126 | 1,129 | 6,800 | 1,129 |
| 2006-06-15 | 1,100 | 1,112 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2006-06-14 | 1,075 | 1,077 | 1,070 | 1,070 | 5,200 | 1,070 |
| 2006-06-13 | 1,100 | 1,101 | 1,095 | 1,095 | 600 | 1,095 |
| 2006-06-12 | 1,098 | 1,100 | 1,098 | 1,100 | 2,500 | 1,100 |
| 2006-06-09 | 1,050 | 1,100 | 1,050 | 1,093 | 8,200 | 1,093 |
| 2006-06-08 | 1,054 | 1,064 | 1,044 | 1,044 | 16,200 | 1,044 |
| 2006-06-07 | 1,058 | 1,065 | 1,051 | 1,064 | 8,700 | 1,064 |
| 2006-06-06 | 1,061 | 1,070 | 1,055 | 1,057 | 9,900 | 1,057 |
| 2006-06-05 | 1,122 | 1,122 | 1,081 | 1,100 | 7,100 | 1,100 |
| 2006-06-02 | 1,110 | 1,123 | 1,050 | 1,123 | 18,300 | 1,123 |
| 2006-06-01 | 1,160 | 1,174 | 1,110 | 1,110 | 7,200 | 1,110 |
| 2006-05-31 | 1,180 | 1,180 | 1,160 | 1,160 | 4,400 | 1,160 |
| 2006-05-30 | 1,163 | 1,190 | 1,158 | 1,190 | 3,200 | 1,190 |
| 2006-05-29 | 1,170 | 1,179 | 1,166 | 1,172 | 5,800 | 1,172 |
| 2006-05-26 | 1,172 | 1,172 | 1,164 | 1,172 | 5,600 | 1,172 |
| 2006-05-25 | 1,166 | 1,199 | 1,166 | 1,167 | 2,700 | 1,167 |
| 2006-05-24 | 1,151 | 1,160 | 1,150 | 1,160 | 16,200 | 1,160 |
| 2006-05-23 | 1,161 | 1,171 | 1,151 | 1,156 | 14,500 | 1,156 |
| 2006-05-22 | 1,189 | 1,212 | 1,188 | 1,188 | 7,400 | 1,188 |
| 2006-05-19 | 1,154 | 1,172 | 1,153 | 1,172 | 10,600 | 1,172 |
| 2006-05-18 | 1,153 | 1,200 | 1,130 | 1,190 | 16,000 | 1,190 |
| 2006-05-17 | 1,200 | 1,214 | 1,195 | 1,213 | 20,300 | 1,213 |
| 2006-05-16 | 1,245 | 1,245 | 1,215 | 1,215 | 8,900 | 1,215 |
| 2006-05-15 | 1,230 | 1,245 | 1,226 | 1,245 | 7,300 | 1,245 |
| 2006-05-12 | 1,260 | 1,260 | 1,231 | 1,247 | 8,300 | 1,247 |
| 2006-05-11 | 1,260 | 1,270 | 1,260 | 1,260 | 5,100 | 1,260 |
| 2006-05-10 | 1,262 | 1,266 | 1,260 | 1,260 | 7,600 | 1,260 |
| 2006-05-09 | 1,260 | 1,265 | 1,251 | 1,265 | 5,200 | 1,265 |
| 2006-05-08 | 1,276 | 1,280 | 1,253 | 1,260 | 14,700 | 1,260 |
| 2006-05-02 | 1,278 | 1,280 | 1,270 | 1,276 | 12,500 | 1,276 |
| 2006-05-01 | 1,290 | 1,295 | 1,276 | 1,276 | 16,900 | 1,276 |
| 2006-04-28 | 1,318 | 1,318 | 1,291 | 1,310 | 5,000 | 1,310 |
| 2006-04-27 | 1,300 | 1,325 | 1,300 | 1,318 | 7,800 | 1,318 |
| 2006-04-26 | 1,315 | 1,315 | 1,290 | 1,300 | 4,900 | 1,300 |
| 2006-04-25 | 1,318 | 1,318 | 1,290 | 1,295 | 2,600 | 1,295 |
| 2006-04-24 | 1,312 | 1,320 | 1,300 | 1,310 | 12,100 | 1,310 |
| 2006-04-21 | 1,330 | 1,330 | 1,315 | 1,315 | 9,600 | 1,315 |
| 2006-04-20 | 1,321 | 1,330 | 1,312 | 1,330 | 4,100 | 1,330 |
| 2006-04-19 | 1,321 | 1,327 | 1,321 | 1,322 | 2,100 | 1,322 |
| 2006-04-18 | 1,319 | 1,330 | 1,311 | 1,321 | 4,700 | 1,321 |
| 2006-04-17 | 1,346 | 1,346 | 1,330 | 1,330 | 10,400 | 1,330 |
| 2006-04-14 | 1,348 | 1,349 | 1,335 | 1,343 | 2,400 | 1,343 |
| 2006-04-13 | 1,350 | 1,350 | 1,335 | 1,335 | 8,200 | 1,335 |
| 2006-04-12 | 1,349 | 1,350 | 1,335 | 1,350 | 6,000 | 1,350 |
| 2006-04-11 | 1,346 | 1,352 | 1,340 | 1,350 | 12,000 | 1,350 |
| 2006-04-10 | 1,330 | 1,348 | 1,325 | 1,346 | 9,700 | 1,346 |
| 2006-04-07 | 1,320 | 1,330 | 1,318 | 1,319 | 11,700 | 1,319 |
| 2006-04-06 | 1,340 | 1,340 | 1,325 | 1,325 | 7,900 | 1,325 |
| 2006-04-05 | 1,348 | 1,349 | 1,335 | 1,335 | 5,500 | 1,335 |
| 2006-04-04 | 1,339 | 1,350 | 1,339 | 1,341 | 12,700 | 1,341 |
| 2006-04-03 | 1,318 | 1,338 | 1,314 | 1,338 | 25,300 | 1,338 |
| 2006-03-31 | 1,319 | 1,328 | 1,316 | 1,317 | 10,300 | 1,317 |
| 2006-03-30 | 1,320 | 1,327 | 1,318 | 1,320 | 15,200 | 1,320 |
| 2006-03-29 | 1,315 | 1,320 | 1,313 | 1,316 | 7,000 | 1,316 |
| 2006-03-28 | 1,313 | 1,330 | 1,312 | 1,330 | 2,700 | 1,330 |
| 2006-03-27 | 1,343 | 1,344 | 1,335 | 1,335 | 11,300 | 1,335 |
| 2006-03-24 | 1,348 | 1,348 | 1,325 | 1,344 | 5,400 | 1,344 |
| 2006-03-23 | 1,330 | 1,336 | 1,330 | 1,334 | 9,700 | 1,334 |
| 2006-03-22 | 1,323 | 1,343 | 1,323 | 1,336 | 5,200 | 1,336 |
| 2006-03-20 | 1,348 | 1,348 | 1,340 | 1,340 | 5,100 | 1,340 |
| 2006-03-17 | 1,341 | 1,341 | 1,329 | 1,329 | 2,300 | 1,329 |
| 2006-03-16 | 1,369 | 1,369 | 1,340 | 1,341 | 5,200 | 1,341 |
| 2006-03-15 | 1,350 | 1,360 | 1,349 | 1,354 | 5,400 | 1,354 |
| 2006-03-14 | 1,368 | 1,378 | 1,348 | 1,350 | 9,200 | 1,350 |
| 2006-03-13 | 1,297 | 1,360 | 1,297 | 1,348 | 16,000 | 1,348 |
| 2006-03-10 | 1,295 | 1,300 | 1,291 | 1,293 | 3,300 | 1,293 |
| 2006-03-09 | 1,281 | 1,300 | 1,270 | 1,290 | 7,200 | 1,290 |
| 2006-03-08 | 1,300 | 1,300 | 1,281 | 1,286 | 2,200 | 1,286 |
| 2006-03-07 | 1,295 | 1,300 | 1,290 | 1,300 | 4,500 | 1,300 |
| 2006-03-06 | 1,280 | 1,320 | 1,275 | 1,320 | 8,800 | 1,320 |
| 2006-03-03 | 1,320 | 1,324 | 1,300 | 1,310 | 10,900 | 1,310 |
| 2006-03-02 | 1,344 | 1,350 | 1,320 | 1,320 | 9,400 | 1,320 |
| 2006-03-01 | 1,335 | 1,355 | 1,316 | 1,335 | 9,200 | 1,335 |
| 2006-02-28 | 1,350 | 1,370 | 1,330 | 1,337 | 16,400 | 1,337 |
| 2006-02-27 | 1,345 | 1,349 | 1,330 | 1,340 | 10,400 | 1,340 |
| 2006-02-24 | 1,300 | 1,310 | 1,300 | 1,300 | 27,600 | 1,300 |
| 2006-02-23 | 1,250 | 1,295 | 1,250 | 1,290 | 27,900 | 1,290 |
| 2006-02-22 | 1,280 | 1,294 | 1,260 | 1,270 | 13,900 | 1,270 |
| 2006-02-21 | 1,250 | 1,265 | 1,230 | 1,251 | 33,500 | 1,251 |
| 2006-02-20 | 1,270 | 1,270 | 1,211 | 1,252 | 29,900 | 1,252 |
| 2006-02-17 | 1,341 | 1,345 | 1,321 | 1,330 | 20,500 | 1,330 |
| 2006-02-16 | 1,360 | 1,370 | 1,350 | 1,350 | 19,800 | 1,350 |
| 2006-02-15 | 1,391 | 1,395 | 1,365 | 1,371 | 9,100 | 1,371 |
| 2006-02-14 | 1,393 | 1,393 | 1,350 | 1,389 | 14,900 | 1,389 |
| 2006-02-13 | 1,417 | 1,435 | 1,393 | 1,393 | 10,600 | 1,393 |
| 2006-02-10 | 1,460 | 1,460 | 1,410 | 1,434 | 10,900 | 1,434 |
| 2006-02-09 | 1,456 | 1,456 | 1,419 | 1,439 | 11,800 | 1,439 |
| 2006-02-08 | 1,465 | 1,465 | 1,452 | 1,452 | 14,300 | 1,452 |
| 2006-02-07 | 1,480 | 1,480 | 1,462 | 1,467 | 5,800 | 1,467 |
| 2006-02-06 | 1,470 | 1,475 | 1,460 | 1,461 | 13,100 | 1,461 |
| 2006-02-03 | 1,459 | 1,480 | 1,453 | 1,453 | 12,300 | 1,453 |
| 2006-02-02 | 1,471 | 1,480 | 1,451 | 1,459 | 16,600 | 1,459 |
| 2006-02-01 | 1,482 | 1,484 | 1,470 | 1,478 | 17,600 | 1,478 |
| 2006-01-31 | 1,488 | 1,495 | 1,480 | 1,490 | 28,400 | 1,490 |
| 2006-01-30 | 1,460 | 1,480 | 1,460 | 1,477 | 18,200 | 1,477 |
| 2006-01-27 | 1,462 | 1,470 | 1,453 | 1,455 | 10,000 | 1,455 |
| 2006-01-26 | 1,440 | 1,468 | 1,440 | 1,442 | 12,400 | 1,442 |
| 2006-01-25 | 1,440 | 1,445 | 1,431 | 1,438 | 15,900 | 1,438 |
| 2006-01-24 | 1,400 | 1,440 | 1,400 | 1,420 | 26,700 | 1,420 |
| 2006-01-23 | 1,410 | 1,418 | 1,395 | 1,417 | 28,100 | 1,417 |
| 2006-01-20 | 1,478 | 1,478 | 1,402 | 1,410 | 14,000 | 1,410 |
| 2006-01-19 | 1,341 | 1,419 | 1,341 | 1,401 | 19,200 | 1,401 |
| 2006-01-18 | 1,430 | 1,430 | 1,305 | 1,360 | 40,600 | 1,360 |
| 2006-01-17 | 1,475 | 1,478 | 1,440 | 1,440 | 36,400 | 1,440 |
| 2006-01-16 | 1,490 | 1,490 | 1,470 | 1,480 | 36,900 | 1,480 |
| 2006-01-13 | 1,460 | 1,490 | 1,460 | 1,490 | 18,800 | 1,490 |
| 2006-01-12 | 1,470 | 1,484 | 1,460 | 1,468 | 27,400 | 1,468 |
| 2006-01-11 | 1,488 | 1,497 | 1,471 | 1,484 | 34,300 | 1,484 |
| 2006-01-10 | 1,510 | 1,510 | 1,485 | 1,486 | 55,400 | 1,486 |
| 2006-01-06 | 1,511 | 1,518 | 1,490 | 1,500 | 51,900 | 1,500 |
| 2006-01-05 | 1,491 | 1,510 | 1,491 | 1,509 | 43,500 | 1,509 |
| 2006-01-04 | 1,490 | 1,490 | 1,478 | 1,478 | 23,300 | 1,478 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
