9755 応用地質(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 | 1,254 | 1,263 | 1,244 | 1,250 | 11,700 | 1,250 |
| 2006-12-28 | 1,243 | 1,262 | 1,242 | 1,253 | 49,700 | 1,253 |
| 2006-12-27 | 1,235 | 1,250 | 1,223 | 1,242 | 19,500 | 1,242 |
| 2006-12-26 | 1,230 | 1,235 | 1,210 | 1,234 | 26,700 | 1,234 |
| 2006-12-25 | 1,260 | 1,260 | 1,234 | 1,239 | 38,700 | 1,239 |
| 2006-12-22 | 1,257 | 1,267 | 1,250 | 1,260 | 35,500 | 1,260 |
| 2006-12-21 | 1,261 | 1,271 | 1,257 | 1,269 | 31,500 | 1,269 |
| 2006-12-20 | 1,260 | 1,280 | 1,260 | 1,275 | 32,700 | 1,275 |
| 2006-12-19 | 1,258 | 1,277 | 1,258 | 1,260 | 49,000 | 1,260 |
| 2006-12-18 | 1,300 | 1,300 | 1,274 | 1,280 | 34,700 | 1,280 |
| 2006-12-15 | 1,310 | 1,313 | 1,295 | 1,297 | 51,200 | 1,297 |
| 2006-12-14 | 1,320 | 1,323 | 1,281 | 1,316 | 43,200 | 1,316 |
| 2006-12-13 | 1,295 | 1,302 | 1,290 | 1,302 | 50,600 | 1,302 |
| 2006-12-12 | 1,290 | 1,296 | 1,285 | 1,294 | 33,200 | 1,294 |
| 2006-12-11 | 1,266 | 1,296 | 1,266 | 1,289 | 44,700 | 1,289 |
| 2006-12-08 | 1,250 | 1,279 | 1,250 | 1,266 | 70,800 | 1,266 |
| 2006-12-07 | 1,285 | 1,290 | 1,261 | 1,278 | 81,200 | 1,278 |
| 2006-12-06 | 1,244 | 1,265 | 1,244 | 1,265 | 79,200 | 1,265 |
| 2006-12-05 | 1,215 | 1,240 | 1,211 | 1,238 | 86,500 | 1,238 |
| 2006-12-04 | 1,205 | 1,214 | 1,201 | 1,214 | 45,000 | 1,214 |
| 2006-12-01 | 1,196 | 1,210 | 1,195 | 1,201 | 35,400 | 1,201 |
| 2006-11-30 | 1,195 | 1,196 | 1,187 | 1,195 | 37,900 | 1,195 |
| 2006-11-29 | 1,175 | 1,194 | 1,173 | 1,185 | 66,400 | 1,185 |
| 2006-11-28 | 1,160 | 1,181 | 1,160 | 1,175 | 73,200 | 1,175 |
| 2006-11-27 | 1,140 | 1,158 | 1,130 | 1,154 | 48,200 | 1,154 |
| 2006-11-24 | 1,151 | 1,152 | 1,120 | 1,128 | 78,000 | 1,128 |
| 2006-11-22 | 1,132 | 1,139 | 1,130 | 1,139 | 39,000 | 1,139 |
| 2006-11-21 | 1,132 | 1,144 | 1,130 | 1,135 | 44,100 | 1,135 |
| 2006-11-20 | 1,152 | 1,157 | 1,130 | 1,130 | 72,400 | 1,130 |
| 2006-11-17 | 1,175 | 1,177 | 1,145 | 1,148 | 32,400 | 1,148 |
| 2006-11-16 | 1,203 | 1,212 | 1,163 | 1,168 | 66,300 | 1,168 |
| 2006-11-15 | 1,205 | 1,217 | 1,191 | 1,191 | 35,200 | 1,191 |
| 2006-11-14 | 1,197 | 1,215 | 1,190 | 1,194 | 51,400 | 1,194 |
| 2006-11-13 | 1,174 | 1,191 | 1,165 | 1,183 | 64,100 | 1,183 |
| 2006-11-10 | 1,160 | 1,215 | 1,135 | 1,165 | 77,100 | 1,165 |
| 2006-11-09 | 1,150 | 1,167 | 1,150 | 1,152 | 23,100 | 1,152 |
| 2006-11-08 | 1,169 | 1,179 | 1,151 | 1,151 | 28,500 | 1,151 |
| 2006-11-07 | 1,178 | 1,184 | 1,160 | 1,169 | 33,600 | 1,169 |
| 2006-11-06 | 1,151 | 1,179 | 1,151 | 1,165 | 29,900 | 1,165 |
| 2006-11-02 | 1,135 | 1,151 | 1,135 | 1,151 | 26,100 | 1,151 |
| 2006-11-01 | 1,141 | 1,141 | 1,132 | 1,137 | 16,300 | 1,137 |
| 2006-10-31 | 1,133 | 1,143 | 1,130 | 1,134 | 35,100 | 1,134 |
| 2006-10-30 | 1,153 | 1,154 | 1,133 | 1,135 | 29,700 | 1,135 |
| 2006-10-27 | 1,171 | 1,172 | 1,152 | 1,153 | 37,400 | 1,153 |
| 2006-10-26 | 1,153 | 1,180 | 1,153 | 1,168 | 23,500 | 1,168 |
| 2006-10-25 | 1,195 | 1,195 | 1,163 | 1,171 | 40,300 | 1,171 |
| 2006-10-24 | 1,185 | 1,192 | 1,175 | 1,175 | 42,600 | 1,175 |
| 2006-10-23 | 1,180 | 1,193 | 1,175 | 1,186 | 27,400 | 1,186 |
| 2006-10-20 | 1,172 | 1,180 | 1,171 | 1,175 | 18,900 | 1,175 |
| 2006-10-19 | 1,185 | 1,195 | 1,165 | 1,173 | 28,800 | 1,173 |
| 2006-10-18 | 1,183 | 1,186 | 1,170 | 1,179 | 32,500 | 1,179 |
| 2006-10-17 | 1,188 | 1,199 | 1,183 | 1,183 | 18,200 | 1,183 |
| 2006-10-16 | 1,177 | 1,194 | 1,177 | 1,183 | 26,200 | 1,183 |
| 2006-10-13 | 1,144 | 1,189 | 1,144 | 1,175 | 38,400 | 1,175 |
| 2006-10-12 | 1,186 | 1,189 | 1,148 | 1,148 | 57,500 | 1,148 |
| 2006-10-11 | 1,225 | 1,229 | 1,185 | 1,185 | 45,600 | 1,185 |
| 2006-10-10 | 1,250 | 1,253 | 1,205 | 1,212 | 65,800 | 1,212 |
| 2006-10-06 | 1,268 | 1,274 | 1,247 | 1,263 | 27,400 | 1,263 |
| 2006-10-05 | 1,238 | 1,274 | 1,238 | 1,267 | 31,400 | 1,267 |
| 2006-10-04 | 1,246 | 1,265 | 1,236 | 1,238 | 28,100 | 1,238 |
| 2006-10-03 | 1,267 | 1,275 | 1,236 | 1,246 | 36,500 | 1,246 |
| 2006-10-02 | 1,262 | 1,277 | 1,250 | 1,264 | 38,300 | 1,264 |
| 2006-09-29 | 1,260 | 1,278 | 1,259 | 1,262 | 21,500 | 1,262 |
| 2006-09-28 | 1,260 | 1,273 | 1,240 | 1,256 | 32,100 | 1,256 |
| 2006-09-27 | 1,244 | 1,268 | 1,243 | 1,260 | 30,700 | 1,260 |
| 2006-09-26 | 1,230 | 1,262 | 1,210 | 1,243 | 38,100 | 1,243 |
| 2006-09-25 | 1,248 | 1,256 | 1,177 | 1,227 | 36,000 | 1,227 |
| 2006-09-22 | 1,242 | 1,265 | 1,237 | 1,243 | 27,300 | 1,243 |
| 2006-09-21 | 1,242 | 1,270 | 1,242 | 1,246 | 26,200 | 1,246 |
| 2006-09-20 | 1,259 | 1,259 | 1,239 | 1,241 | 25,500 | 1,241 |
| 2006-09-19 | 1,222 | 1,263 | 1,220 | 1,260 | 33,900 | 1,260 |
| 2006-09-15 | 1,263 | 1,271 | 1,220 | 1,242 | 58,400 | 1,242 |
| 2006-09-14 | 1,263 | 1,275 | 1,250 | 1,257 | 51,500 | 1,257 |
| 2006-09-13 | 1,288 | 1,289 | 1,267 | 1,267 | 51,500 | 1,267 |
| 2006-09-12 | 1,340 | 1,340 | 1,285 | 1,288 | 47,600 | 1,288 |
| 2006-09-11 | 1,345 | 1,345 | 1,311 | 1,311 | 61,600 | 1,311 |
| 2006-09-08 | 1,273 | 1,295 | 1,272 | 1,288 | 49,900 | 1,288 |
| 2006-09-07 | 1,310 | 1,315 | 1,278 | 1,285 | 56,200 | 1,285 |
| 2006-09-06 | 1,298 | 1,330 | 1,298 | 1,324 | 112,400 | 1,324 |
| 2006-09-05 | 1,270 | 1,281 | 1,262 | 1,278 | 9,000 | 1,278 |
| 2006-09-04 | 1,272 | 1,282 | 1,269 | 1,270 | 12,000 | 1,270 |
| 2006-09-01 | 1,275 | 1,280 | 1,262 | 1,272 | 12,400 | 1,272 |
| 2006-08-31 | 1,250 | 1,293 | 1,245 | 1,277 | 38,800 | 1,277 |
| 2006-08-30 | 1,265 | 1,267 | 1,244 | 1,259 | 21,400 | 1,259 |
| 2006-08-29 | 1,251 | 1,260 | 1,241 | 1,258 | 8,300 | 1,258 |
| 2006-08-28 | 1,274 | 1,274 | 1,245 | 1,251 | 16,400 | 1,251 |
| 2006-08-25 | 1,273 | 1,284 | 1,260 | 1,273 | 26,100 | 1,273 |
| 2006-08-24 | 1,268 | 1,269 | 1,245 | 1,250 | 23,000 | 1,250 |
| 2006-08-23 | 1,278 | 1,278 | 1,251 | 1,268 | 31,500 | 1,268 |
| 2006-08-22 | 1,258 | 1,278 | 1,254 | 1,278 | 50,300 | 1,278 |
| 2006-08-21 | 1,285 | 1,303 | 1,270 | 1,270 | 25,600 | 1,270 |
| 2006-08-18 | 1,314 | 1,314 | 1,276 | 1,284 | 43,000 | 1,284 |
| 2006-08-17 | 1,303 | 1,325 | 1,298 | 1,304 | 62,000 | 1,304 |
| 2006-08-16 | 1,295 | 1,315 | 1,295 | 1,303 | 25,400 | 1,303 |
| 2006-08-15 | 1,261 | 1,295 | 1,261 | 1,276 | 22,500 | 1,276 |
| 2006-08-14 | 1,246 | 1,279 | 1,245 | 1,279 | 16,200 | 1,279 |
| 2006-08-11 | 1,257 | 1,269 | 1,235 | 1,242 | 25,200 | 1,242 |
| 2006-08-10 | 1,238 | 1,274 | 1,218 | 1,258 | 28,600 | 1,258 |
| 2006-08-09 | 1,229 | 1,238 | 1,202 | 1,238 | 26,800 | 1,238 |
| 2006-08-08 | 1,235 | 1,244 | 1,210 | 1,235 | 7,700 | 1,235 |
| 2006-08-07 | 1,245 | 1,258 | 1,220 | 1,226 | 23,500 | 1,226 |
| 2006-08-04 | 1,274 | 1,291 | 1,247 | 1,260 | 25,900 | 1,260 |
| 2006-08-03 | 1,254 | 1,272 | 1,250 | 1,264 | 16,000 | 1,264 |
| 2006-08-02 | 1,239 | 1,254 | 1,231 | 1,254 | 11,900 | 1,254 |
| 2006-08-01 | 1,244 | 1,253 | 1,226 | 1,238 | 16,200 | 1,238 |
| 2006-07-31 | 1,233 | 1,240 | 1,229 | 1,237 | 14,800 | 1,237 |
| 2006-07-28 | 1,233 | 1,233 | 1,207 | 1,229 | 20,600 | 1,229 |
| 2006-07-27 | 1,200 | 1,235 | 1,196 | 1,233 | 37,900 | 1,233 |
| 2006-07-26 | 1,234 | 1,234 | 1,185 | 1,186 | 35,300 | 1,186 |
| 2006-07-25 | 1,242 | 1,242 | 1,220 | 1,221 | 25,800 | 1,221 |
| 2006-07-24 | 1,221 | 1,248 | 1,205 | 1,222 | 28,300 | 1,222 |
| 2006-07-21 | 1,235 | 1,261 | 1,222 | 1,228 | 28,500 | 1,228 |
| 2006-07-20 | 1,235 | 1,273 | 1,235 | 1,260 | 24,700 | 1,260 |
| 2006-07-19 | 1,205 | 1,240 | 1,200 | 1,215 | 81,900 | 1,215 |
| 2006-07-18 | 1,222 | 1,240 | 1,175 | 1,175 | 54,000 | 1,175 |
| 2006-07-14 | 1,278 | 1,278 | 1,235 | 1,238 | 15,600 | 1,238 |
| 2006-07-13 | 1,245 | 1,294 | 1,243 | 1,258 | 15,800 | 1,258 |
| 2006-07-12 | 1,300 | 1,306 | 1,252 | 1,276 | 16,000 | 1,276 |
| 2006-07-11 | 1,299 | 1,307 | 1,277 | 1,300 | 14,400 | 1,300 |
| 2006-07-10 | 1,288 | 1,299 | 1,273 | 1,292 | 18,000 | 1,292 |
| 2006-07-07 | 1,290 | 1,290 | 1,274 | 1,281 | 14,900 | 1,281 |
| 2006-07-06 | 1,289 | 1,290 | 1,268 | 1,278 | 20,000 | 1,278 |
| 2006-07-05 | 1,275 | 1,290 | 1,272 | 1,288 | 18,600 | 1,288 |
| 2006-07-04 | 1,287 | 1,300 | 1,274 | 1,283 | 26,100 | 1,283 |
| 2006-07-03 | 1,305 | 1,305 | 1,280 | 1,280 | 24,600 | 1,280 |
| 2006-06-30 | 1,309 | 1,310 | 1,280 | 1,288 | 37,100 | 1,288 |
| 2006-06-29 | 1,281 | 1,307 | 1,281 | 1,299 | 31,100 | 1,299 |
| 2006-06-28 | 1,300 | 1,310 | 1,280 | 1,292 | 15,400 | 1,292 |
| 2006-06-27 | 1,312 | 1,319 | 1,300 | 1,315 | 13,800 | 1,315 |
| 2006-06-26 | 1,313 | 1,319 | 1,305 | 1,313 | 9,700 | 1,313 |
| 2006-06-23 | 1,338 | 1,343 | 1,306 | 1,312 | 15,300 | 1,312 |
| 2006-06-22 | 1,319 | 1,335 | 1,309 | 1,335 | 27,100 | 1,335 |
| 2006-06-21 | 1,308 | 1,309 | 1,291 | 1,305 | 10,700 | 1,305 |
| 2006-06-20 | 1,321 | 1,321 | 1,306 | 1,309 | 13,500 | 1,309 |
| 2006-06-19 | 1,355 | 1,365 | 1,325 | 1,330 | 23,500 | 1,330 |
| 2006-06-16 | 1,337 | 1,385 | 1,337 | 1,355 | 45,500 | 1,355 |
| 2006-06-15 | 1,288 | 1,339 | 1,288 | 1,318 | 30,100 | 1,318 |
| 2006-06-14 | 1,278 | 1,306 | 1,278 | 1,288 | 41,100 | 1,288 |
| 2006-06-13 | 1,297 | 1,306 | 1,270 | 1,278 | 47,300 | 1,278 |
| 2006-06-12 | 1,237 | 1,304 | 1,237 | 1,299 | 34,400 | 1,299 |
| 2006-06-09 | 1,214 | 1,251 | 1,213 | 1,235 | 91,400 | 1,235 |
| 2006-06-08 | 1,280 | 1,290 | 1,220 | 1,226 | 84,200 | 1,226 |
| 2006-06-07 | 1,282 | 1,303 | 1,267 | 1,274 | 28,100 | 1,274 |
| 2006-06-06 | 1,310 | 1,310 | 1,270 | 1,282 | 37,500 | 1,282 |
| 2006-06-05 | 1,330 | 1,362 | 1,308 | 1,318 | 64,900 | 1,318 |
| 2006-06-02 | 1,318 | 1,328 | 1,275 | 1,326 | 56,700 | 1,326 |
| 2006-06-01 | 1,321 | 1,334 | 1,280 | 1,300 | 35,800 | 1,300 |
| 2006-05-31 | 1,320 | 1,328 | 1,299 | 1,302 | 35,400 | 1,302 |
| 2006-05-30 | 1,330 | 1,335 | 1,316 | 1,322 | 59,200 | 1,322 |
| 2006-05-29 | 1,330 | 1,340 | 1,317 | 1,325 | 47,900 | 1,325 |
| 2006-05-26 | 1,300 | 1,320 | 1,300 | 1,310 | 37,000 | 1,310 |
| 2006-05-25 | 1,292 | 1,309 | 1,288 | 1,294 | 41,500 | 1,294 |
| 2006-05-24 | 1,301 | 1,309 | 1,270 | 1,289 | 106,600 | 1,289 |
| 2006-05-23 | 1,305 | 1,315 | 1,298 | 1,301 | 64,800 | 1,301 |
| 2006-05-22 | 1,345 | 1,349 | 1,325 | 1,325 | 43,800 | 1,325 |
| 2006-05-19 | 1,327 | 1,349 | 1,326 | 1,349 | 33,900 | 1,349 |
| 2006-05-18 | 1,350 | 1,350 | 1,320 | 1,330 | 53,400 | 1,330 |
| 2006-05-17 | 1,340 | 1,360 | 1,325 | 1,338 | 45,700 | 1,338 |
| 2006-05-16 | 1,331 | 1,362 | 1,331 | 1,336 | 73,800 | 1,336 |
| 2006-05-15 | 1,310 | 1,335 | 1,310 | 1,320 | 74,500 | 1,320 |
| 2006-05-12 | 1,350 | 1,365 | 1,333 | 1,350 | 62,300 | 1,350 |
| 2006-05-11 | 1,360 | 1,390 | 1,360 | 1,365 | 56,500 | 1,365 |
| 2006-05-10 | 1,391 | 1,391 | 1,353 | 1,370 | 115,700 | 1,370 |
| 2006-05-09 | 1,406 | 1,447 | 1,403 | 1,405 | 86,500 | 1,405 |
| 2006-05-08 | 1,450 | 1,453 | 1,420 | 1,426 | 50,000 | 1,426 |
| 2006-05-02 | 1,468 | 1,487 | 1,448 | 1,466 | 42,400 | 1,466 |
| 2006-05-01 | 1,460 | 1,473 | 1,446 | 1,448 | 54,400 | 1,448 |
| 2006-04-28 | 1,436 | 1,460 | 1,435 | 1,457 | 53,000 | 1,457 |
| 2006-04-27 | 1,441 | 1,462 | 1,440 | 1,444 | 23,100 | 1,444 |
| 2006-04-26 | 1,435 | 1,458 | 1,430 | 1,450 | 51,600 | 1,450 |
| 2006-04-25 | 1,445 | 1,466 | 1,435 | 1,455 | 54,300 | 1,455 |
| 2006-04-24 | 1,466 | 1,466 | 1,432 | 1,436 | 50,100 | 1,436 |
| 2006-04-21 | 1,440 | 1,480 | 1,439 | 1,468 | 50,100 | 1,468 |
| 2006-04-20 | 1,457 | 1,480 | 1,455 | 1,462 | 41,200 | 1,462 |
| 2006-04-19 | 1,491 | 1,497 | 1,454 | 1,462 | 37,500 | 1,462 |
| 2006-04-18 | 1,448 | 1,496 | 1,430 | 1,490 | 64,500 | 1,490 |
| 2006-04-17 | 1,465 | 1,471 | 1,432 | 1,432 | 44,900 | 1,432 |
| 2006-04-14 | 1,444 | 1,458 | 1,438 | 1,447 | 31,700 | 1,447 |
| 2006-04-13 | 1,440 | 1,461 | 1,427 | 1,444 | 84,200 | 1,444 |
| 2006-04-12 | 1,434 | 1,461 | 1,434 | 1,440 | 44,600 | 1,440 |
| 2006-04-11 | 1,460 | 1,468 | 1,431 | 1,434 | 87,200 | 1,434 |
| 2006-04-10 | 1,471 | 1,471 | 1,448 | 1,460 | 65,000 | 1,460 |
| 2006-04-07 | 1,471 | 1,471 | 1,445 | 1,465 | 93,800 | 1,465 |
| 2006-04-06 | 1,465 | 1,475 | 1,437 | 1,469 | 109,100 | 1,469 |
| 2006-04-05 | 1,507 | 1,508 | 1,473 | 1,478 | 68,400 | 1,478 |
| 2006-04-04 | 1,540 | 1,540 | 1,500 | 1,507 | 62,700 | 1,507 |
| 2006-04-03 | 1,542 | 1,547 | 1,525 | 1,530 | 52,900 | 1,530 |
| 2006-03-31 | 1,514 | 1,548 | 1,507 | 1,537 | 86,800 | 1,537 |
| 2006-03-30 | 1,510 | 1,510 | 1,500 | 1,502 | 33,600 | 1,502 |
| 2006-03-29 | 1,500 | 1,514 | 1,499 | 1,505 | 50,100 | 1,505 |
| 2006-03-28 | 1,509 | 1,510 | 1,484 | 1,495 | 26,900 | 1,495 |
| 2006-03-27 | 1,483 | 1,518 | 1,483 | 1,496 | 75,400 | 1,496 |
| 2006-03-24 | 1,511 | 1,511 | 1,485 | 1,496 | 28,800 | 1,496 |
| 2006-03-23 | 1,515 | 1,515 | 1,500 | 1,510 | 69,400 | 1,510 |
| 2006-03-22 | 1,499 | 1,519 | 1,493 | 1,503 | 46,400 | 1,503 |
| 2006-03-20 | 1,499 | 1,517 | 1,485 | 1,504 | 83,800 | 1,504 |
| 2006-03-17 | 1,500 | 1,500 | 1,473 | 1,499 | 24,700 | 1,499 |
| 2006-03-16 | 1,499 | 1,505 | 1,482 | 1,490 | 77,100 | 1,490 |
| 2006-03-15 | 1,505 | 1,505 | 1,476 | 1,491 | 30,100 | 1,491 |
| 2006-03-14 | 1,498 | 1,509 | 1,483 | 1,496 | 53,200 | 1,496 |
| 2006-03-13 | 1,490 | 1,505 | 1,480 | 1,500 | 57,400 | 1,500 |
| 2006-03-10 | 1,450 | 1,485 | 1,450 | 1,451 | 60,700 | 1,451 |
| 2006-03-09 | 1,449 | 1,474 | 1,430 | 1,468 | 33,300 | 1,468 |
| 2006-03-08 | 1,409 | 1,447 | 1,405 | 1,430 | 96,800 | 1,430 |
| 2006-03-07 | 1,430 | 1,490 | 1,420 | 1,429 | 123,700 | 1,429 |
| 2006-03-06 | 1,447 | 1,452 | 1,417 | 1,450 | 83,000 | 1,450 |
| 2006-03-03 | 1,424 | 1,442 | 1,406 | 1,427 | 90,400 | 1,427 |
| 2006-03-02 | 1,387 | 1,436 | 1,380 | 1,424 | 104,400 | 1,424 |
| 2006-03-01 | 1,400 | 1,444 | 1,400 | 1,407 | 46,000 | 1,407 |
| 2006-02-28 | 1,470 | 1,479 | 1,410 | 1,449 | 92,500 | 1,449 |
| 2006-02-27 | 1,408 | 1,457 | 1,408 | 1,457 | 74,800 | 1,457 |
| 2006-02-24 | 1,400 | 1,424 | 1,371 | 1,399 | 101,600 | 1,399 |
| 2006-02-23 | 1,399 | 1,407 | 1,375 | 1,393 | 116,800 | 1,393 |
| 2006-02-22 | 1,312 | 1,400 | 1,300 | 1,388 | 138,200 | 1,388 |
| 2006-02-21 | 1,246 | 1,317 | 1,246 | 1,292 | 111,800 | 1,292 |
| 2006-02-20 | 1,250 | 1,296 | 1,242 | 1,266 | 142,100 | 1,266 |
| 2006-02-17 | 1,351 | 1,377 | 1,260 | 1,309 | 191,200 | 1,309 |
| 2006-02-16 | 1,380 | 1,394 | 1,321 | 1,346 | 107,600 | 1,346 |
| 2006-02-15 | 1,400 | 1,410 | 1,328 | 1,379 | 132,200 | 1,379 |
| 2006-02-14 | 1,410 | 1,437 | 1,385 | 1,399 | 86,100 | 1,399 |
| 2006-02-13 | 1,487 | 1,489 | 1,426 | 1,434 | 76,900 | 1,434 |
| 2006-02-10 | 1,530 | 1,547 | 1,450 | 1,500 | 53,100 | 1,500 |
| 2006-02-09 | 1,530 | 1,552 | 1,521 | 1,544 | 70,200 | 1,544 |
| 2006-02-08 | 1,560 | 1,576 | 1,519 | 1,520 | 99,400 | 1,520 |
| 2006-02-07 | 1,569 | 1,586 | 1,548 | 1,561 | 151,300 | 1,561 |
| 2006-02-06 | 1,600 | 1,600 | 1,551 | 1,575 | 191,000 | 1,575 |
| 2006-02-03 | 1,500 | 1,660 | 1,496 | 1,602 | 351,100 | 1,602 |
| 2006-02-02 | 1,517 | 1,520 | 1,493 | 1,504 | 33,700 | 1,504 |
| 2006-02-01 | 1,509 | 1,514 | 1,489 | 1,492 | 65,200 | 1,492 |
| 2006-01-31 | 1,524 | 1,535 | 1,516 | 1,517 | 48,200 | 1,517 |
| 2006-01-30 | 1,550 | 1,550 | 1,521 | 1,521 | 57,300 | 1,521 |
| 2006-01-27 | 1,501 | 1,552 | 1,501 | 1,542 | 63,300 | 1,542 |
| 2006-01-26 | 1,539 | 1,561 | 1,474 | 1,507 | 91,500 | 1,507 |
| 2006-01-25 | 1,572 | 1,597 | 1,547 | 1,547 | 83,200 | 1,547 |
| 2006-01-24 | 1,528 | 1,572 | 1,520 | 1,572 | 60,400 | 1,572 |
| 2006-01-23 | 1,527 | 1,552 | 1,521 | 1,527 | 42,100 | 1,527 |
| 2006-01-20 | 1,690 | 1,690 | 1,572 | 1,578 | 62,000 | 1,578 |
| 2006-01-19 | 1,485 | 1,645 | 1,485 | 1,624 | 84,700 | 1,624 |
| 2006-01-18 | 1,621 | 1,646 | 1,460 | 1,535 | 110,100 | 1,535 |
| 2006-01-17 | 1,592 | 1,732 | 1,592 | 1,651 | 208,300 | 1,651 |
| 2006-01-16 | 1,549 | 1,775 | 1,530 | 1,650 | 354,900 | 1,650 |
| 2006-01-13 | 1,500 | 1,559 | 1,491 | 1,554 | 206,400 | 1,554 |
| 2006-01-12 | 1,433 | 1,550 | 1,433 | 1,531 | 212,700 | 1,531 |
| 2006-01-11 | 1,399 | 1,425 | 1,392 | 1,422 | 108,600 | 1,422 |
| 2006-01-10 | 1,366 | 1,402 | 1,360 | 1,389 | 172,400 | 1,389 |
| 2006-01-06 | 1,320 | 1,337 | 1,312 | 1,326 | 52,500 | 1,326 |
| 2006-01-05 | 1,320 | 1,326 | 1,306 | 1,308 | 77,400 | 1,308 |
| 2006-01-04 | 1,286 | 1,307 | 1,280 | 1,302 | 42,300 | 1,302 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株