9823 (株)マミーマート 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 | 1,211 | 1,220 | 1,211 | 1,215 | 1,500 | 1,215 |
| 2006-12-28 | 1,221 | 1,221 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2006-12-27 | 1,230 | 1,230 | 1,221 | 1,221 | 3,200 | 1,221 |
| 2006-12-26 | 1,239 | 1,239 | 1,220 | 1,230 | 3,800 | 1,230 |
| 2006-12-25 | 1,239 | 1,239 | 1,230 | 1,239 | 4,300 | 1,239 |
| 2006-12-22 | 1,239 | 1,240 | 1,239 | 1,239 | 3,600 | 1,239 |
| 2006-12-21 | 1,235 | 1,239 | 1,233 | 1,239 | 1,000 | 1,239 |
| 2006-12-20 | 1,248 | 1,248 | 1,215 | 1,230 | 4,500 | 1,230 |
| 2006-12-19 | 1,220 | 1,249 | 1,220 | 1,249 | 2,100 | 1,249 |
| 2006-12-18 | 1,210 | 1,220 | 1,210 | 1,220 | 400 | 1,220 |
| 2006-12-15 | 1,222 | 1,222 | 1,216 | 1,216 | 900 | 1,216 |
| 2006-12-14 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2006-12-13 | 1,235 | 1,240 | 1,226 | 1,226 | 6,100 | 1,226 |
| 2006-12-12 | 1,221 | 1,230 | 1,221 | 1,230 | 600 | 1,230 |
| 2006-12-11 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 1,221 |
| 2006-12-08 | 1,225 | 1,225 | 1,220 | 1,220 | 400 | 1,220 |
| 2006-12-07 | 1,215 | 1,216 | 1,215 | 1,216 | 200 | 1,216 |
| 2006-12-06 | 1,210 | 1,225 | 1,210 | 1,225 | 2,000 | 1,225 |
| 2006-12-05 | 1,230 | 1,232 | 1,225 | 1,225 | 1,100 | 1,225 |
| 2006-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2006-11-30 | 1,230 | 1,250 | 1,229 | 1,250 | 1,200 | 1,250 |
| 2006-11-29 | 1,250 | 1,250 | 1,225 | 1,225 | 700 | 1,225 |
| 2006-11-27 | 1,221 | 1,268 | 1,221 | 1,268 | 600 | 1,268 |
| 2006-11-24 | 1,280 | 1,280 | 1,200 | 1,220 | 4,100 | 1,220 |
| 2006-11-22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-11-21 | 1,254 | 1,275 | 1,254 | 1,275 | 4,000 | 1,275 |
| 2006-11-20 | 1,270 | 1,270 | 1,230 | 1,254 | 4,500 | 1,254 |
| 2006-11-17 | 1,278 | 1,278 | 1,269 | 1,269 | 200 | 1,269 |
| 2006-11-16 | 1,279 | 1,290 | 1,260 | 1,275 | 1,200 | 1,275 |
| 2006-11-15 | 1,272 | 1,280 | 1,263 | 1,280 | 1,200 | 1,280 |
| 2006-11-14 | 1,290 | 1,290 | 1,261 | 1,280 | 500 | 1,280 |
| 2006-11-13 | 1,300 | 1,300 | 1,270 | 1,270 | 900 | 1,270 |
| 2006-11-10 | 1,280 | 1,280 | 1,251 | 1,280 | 1,200 | 1,280 |
| 2006-11-09 | 1,280 | 1,281 | 1,280 | 1,281 | 1,700 | 1,281 |
| 2006-11-08 | 1,292 | 1,300 | 1,282 | 1,300 | 800 | 1,300 |
| 2006-11-07 | 1,309 | 1,309 | 1,292 | 1,292 | 300 | 1,292 |
| 2006-11-06 | 1,307 | 1,307 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2006-11-02 | 1,307 | 1,307 | 1,305 | 1,305 | 300 | 1,305 |
| 2006-11-01 | 1,300 | 1,305 | 1,300 | 1,305 | 800 | 1,305 |
| 2006-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2006-10-27 | 1,307 | 1,307 | 1,307 | 1,307 | 200 | 1,307 |
| 2006-10-26 | 1,310 | 1,310 | 1,307 | 1,307 | 2,500 | 1,307 |
| 2006-10-25 | 1,308 | 1,310 | 1,308 | 1,310 | 1,000 | 1,310 |
| 2006-10-24 | 1,305 | 1,308 | 1,304 | 1,308 | 2,800 | 1,308 |
| 2006-10-23 | 1,300 | 1,303 | 1,300 | 1,301 | 1,600 | 1,301 |
| 2006-10-20 | 1,299 | 1,300 | 1,299 | 1,300 | 3,800 | 1,300 |
| 2006-10-19 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 1,299 |
| 2006-10-18 | 1,296 | 1,296 | 1,290 | 1,295 | 600 | 1,295 |
| 2006-10-17 | 1,290 | 1,299 | 1,290 | 1,299 | 800 | 1,299 |
| 2006-10-16 | 1,280 | 1,295 | 1,280 | 1,295 | 1,000 | 1,295 |
| 2006-10-13 | 1,268 | 1,298 | 1,200 | 1,298 | 3,300 | 1,298 |
| 2006-10-12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2006-10-11 | 1,285 | 1,285 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2006-10-10 | 1,301 | 1,304 | 1,285 | 1,285 | 600 | 1,285 |
| 2006-10-06 | 1,300 | 1,300 | 1,280 | 1,280 | 1,700 | 1,280 |
| 2006-10-05 | 1,305 | 1,305 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2006-10-04 | 1,305 | 1,305 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-10-03 | 1,305 | 1,305 | 1,297 | 1,300 | 900 | 1,300 |
| 2006-10-02 | 1,300 | 1,305 | 1,296 | 1,305 | 3,400 | 1,305 |
| 2006-09-29 | 1,301 | 1,305 | 1,301 | 1,304 | 1,400 | 1,304 |
| 2006-09-28 | 1,277 | 1,296 | 1,277 | 1,296 | 1,400 | 1,296 |
| 2006-09-27 | 1,270 | 1,275 | 1,270 | 1,275 | 800 | 1,275 |
| 2006-09-26 | 1,296 | 1,296 | 1,292 | 1,292 | 900 | 1,292 |
| 2006-09-25 | 1,300 | 1,315 | 1,298 | 1,300 | 4,900 | 1,300 |
| 2006-09-22 | 1,315 | 1,315 | 1,275 | 1,298 | 6,100 | 1,298 |
| 2006-09-21 | 1,298 | 1,298 | 1,295 | 1,295 | 4,800 | 1,295 |
| 2006-09-20 | 1,299 | 1,300 | 1,298 | 1,298 | 6,400 | 1,298 |
| 2006-09-19 | 1,300 | 1,300 | 1,298 | 1,298 | 800 | 1,298 |
| 2006-09-15 | 1,303 | 1,303 | 1,290 | 1,290 | 3,600 | 1,290 |
| 2006-09-14 | 1,318 | 1,318 | 1,300 | 1,300 | 2,800 | 1,300 |
| 2006-09-13 | 1,320 | 1,320 | 1,318 | 1,318 | 3,400 | 1,318 |
| 2006-09-12 | 1,325 | 1,326 | 1,323 | 1,323 | 1,700 | 1,323 |
| 2006-09-11 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2006-09-08 | 1,325 | 1,325 | 1,320 | 1,325 | 1,700 | 1,325 |
| 2006-09-07 | 1,322 | 1,325 | 1,321 | 1,325 | 1,100 | 1,325 |
| 2006-09-06 | 1,328 | 1,328 | 1,323 | 1,323 | 1,600 | 1,323 |
| 2006-09-05 | 1,329 | 1,329 | 1,329 | 1,329 | 600 | 1,329 |
| 2006-09-04 | 1,330 | 1,330 | 1,329 | 1,329 | 700 | 1,329 |
| 2006-09-01 | 1,330 | 1,330 | 1,328 | 1,328 | 600 | 1,328 |
| 2006-08-31 | 1,325 | 1,330 | 1,325 | 1,330 | 2,400 | 1,330 |
| 2006-08-30 | 1,325 | 1,325 | 1,321 | 1,321 | 1,300 | 1,321 |
| 2006-08-29 | 1,330 | 1,330 | 1,325 | 1,325 | 2,700 | 1,325 |
| 2006-08-28 | 1,330 | 1,330 | 1,328 | 1,330 | 1,300 | 1,330 |
| 2006-08-25 | 1,330 | 1,330 | 1,328 | 1,328 | 2,700 | 1,328 |
| 2006-08-24 | 1,330 | 1,331 | 1,328 | 1,330 | 1,300 | 1,330 |
| 2006-08-23 | 1,330 | 1,330 | 1,329 | 1,330 | 2,400 | 1,330 |
| 2006-08-22 | 1,330 | 1,330 | 1,330 | 1,330 | 5,300 | 1,330 |
| 2006-08-21 | 1,330 | 1,333 | 1,330 | 1,330 | 5,400 | 1,330 |
| 2006-08-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,400 | 1,330 |
| 2006-08-17 | 1,330 | 1,334 | 1,328 | 1,330 | 16,600 | 1,330 |
| 2006-08-16 | 1,330 | 1,330 | 1,325 | 1,330 | 5,900 | 1,330 |
| 2006-08-15 | 1,330 | 1,330 | 1,328 | 1,330 | 1,800 | 1,330 |
| 2006-08-14 | 1,330 | 1,331 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2006-08-11 | 1,330 | 1,330 | 1,330 | 1,330 | 700 | 1,330 |
| 2006-08-10 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 | 1,330 |
| 2006-08-09 | 1,312 | 1,320 | 1,311 | 1,320 | 1,300 | 1,320 |
| 2006-08-08 | 1,313 | 1,313 | 1,311 | 1,311 | 200 | 1,311 |
| 2006-08-07 | 1,321 | 1,321 | 1,311 | 1,311 | 1,400 | 1,311 |
| 2006-08-04 | 1,320 | 1,329 | 1,319 | 1,319 | 1,600 | 1,319 |
| 2006-08-03 | 1,339 | 1,339 | 1,320 | 1,329 | 2,000 | 1,329 |
| 2006-08-02 | 1,349 | 1,355 | 1,330 | 1,345 | 6,500 | 1,345 |
| 2006-08-01 | 1,349 | 1,351 | 1,329 | 1,349 | 1,600 | 1,349 |
| 2006-07-31 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 1,352 |
| 2006-07-28 | 1,335 | 1,335 | 1,331 | 1,331 | 500 | 1,331 |
| 2006-07-27 | 1,350 | 1,350 | 1,333 | 1,350 | 600 | 1,350 |
| 2006-07-26 | 1,348 | 1,350 | 1,348 | 1,350 | 600 | 1,350 |
| 2006-07-25 | 1,364 | 1,370 | 1,364 | 1,364 | 1,600 | 1,364 |
| 2006-07-24 | 1,360 | 1,364 | 1,330 | 1,364 | 800 | 1,364 |
| 2006-07-21 | 1,370 | 1,371 | 1,365 | 1,368 | 5,500 | 1,368 |
| 2006-07-20 | 1,375 | 1,380 | 1,370 | 1,370 | 8,700 | 1,370 |
| 2006-07-19 | 1,380 | 1,390 | 1,370 | 1,375 | 2,000 | 1,375 |
| 2006-07-18 | 1,401 | 1,401 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2006-07-14 | 1,400 | 1,430 | 1,400 | 1,430 | 1,800 | 1,430 |
| 2006-07-13 | 1,400 | 1,420 | 1,380 | 1,420 | 2,000 | 1,420 |
| 2006-07-12 | 1,416 | 1,416 | 1,410 | 1,410 | 500 | 1,410 |
| 2006-07-11 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2006-07-10 | 1,410 | 1,420 | 1,410 | 1,420 | 500 | 1,420 |
| 2006-07-07 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2006-07-06 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2006-07-05 | 1,430 | 1,439 | 1,410 | 1,410 | 1,300 | 1,410 |
| 2006-07-04 | 1,425 | 1,425 | 1,411 | 1,422 | 1,200 | 1,422 |
| 2006-07-03 | 1,440 | 1,445 | 1,402 | 1,440 | 4,600 | 1,440 |
| 2006-06-30 | 1,440 | 1,440 | 1,435 | 1,435 | 2,500 | 1,435 |
| 2006-06-29 | 1,430 | 1,434 | 1,382 | 1,399 | 3,000 | 1,399 |
| 2006-06-28 | 1,430 | 1,435 | 1,430 | 1,431 | 5,500 | 1,431 |
| 2006-06-27 | 1,430 | 1,430 | 1,420 | 1,430 | 2,200 | 1,430 |
| 2006-06-26 | 1,405 | 1,456 | 1,405 | 1,416 | 12,800 | 1,416 |
| 2006-06-23 | 1,399 | 1,405 | 1,399 | 1,405 | 3,700 | 1,405 |
| 2006-06-22 | 1,380 | 1,390 | 1,380 | 1,386 | 7,600 | 1,386 |
| 2006-06-21 | 1,365 | 1,380 | 1,365 | 1,380 | 2,600 | 1,380 |
| 2006-06-20 | 1,370 | 1,370 | 1,363 | 1,363 | 6,000 | 1,363 |
| 2006-06-19 | 1,367 | 1,377 | 1,367 | 1,370 | 2,500 | 1,370 |
| 2006-06-16 | 1,357 | 1,369 | 1,357 | 1,367 | 600 | 1,367 |
| 2006-06-15 | 1,368 | 1,370 | 1,353 | 1,353 | 9,500 | 1,353 |
| 2006-06-14 | 1,318 | 1,383 | 1,318 | 1,378 | 8,000 | 1,378 |
| 2006-06-13 | 1,331 | 1,350 | 1,316 | 1,317 | 1,600 | 1,317 |
| 2006-06-12 | 1,350 | 1,350 | 1,306 | 1,311 | 2,200 | 1,311 |
| 2006-06-09 | 1,292 | 1,320 | 1,292 | 1,300 | 2,100 | 1,300 |
| 2006-06-08 | 1,311 | 1,311 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2006-06-07 | 1,342 | 1,348 | 1,320 | 1,320 | 5,800 | 1,320 |
| 2006-06-06 | 1,339 | 1,350 | 1,339 | 1,350 | 2,200 | 1,350 |
| 2006-06-05 | 1,302 | 1,350 | 1,302 | 1,350 | 2,600 | 1,350 |
| 2006-06-02 | 1,340 | 1,350 | 1,325 | 1,325 | 4,500 | 1,325 |
| 2006-06-01 | 1,370 | 1,370 | 1,324 | 1,325 | 18,600 | 1,325 |
| 2006-05-31 | 1,312 | 1,329 | 1,312 | 1,324 | 2,000 | 1,324 |
| 2006-05-30 | 1,301 | 1,308 | 1,300 | 1,308 | 1,200 | 1,308 |
| 2006-05-29 | 1,320 | 1,320 | 1,302 | 1,302 | 1,900 | 1,302 |
| 2006-05-26 | 1,314 | 1,330 | 1,314 | 1,330 | 1,400 | 1,330 |
| 2006-05-25 | 1,334 | 1,334 | 1,330 | 1,334 | 2,900 | 1,334 |
| 2006-05-24 | 1,333 | 1,336 | 1,326 | 1,335 | 3,400 | 1,335 |
| 2006-05-23 | 1,365 | 1,367 | 1,331 | 1,332 | 6,400 | 1,332 |
| 2006-05-22 | 1,374 | 1,377 | 1,355 | 1,368 | 4,400 | 1,368 |
| 2006-05-19 | 1,347 | 1,379 | 1,346 | 1,379 | 3,300 | 1,379 |
| 2006-05-18 | 1,346 | 1,355 | 1,346 | 1,348 | 1,600 | 1,348 |
| 2006-05-17 | 1,349 | 1,359 | 1,345 | 1,359 | 2,400 | 1,359 |
| 2006-05-16 | 1,352 | 1,355 | 1,352 | 1,355 | 600 | 1,355 |
| 2006-05-15 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 1,352 |
| 2006-05-12 | 1,357 | 1,368 | 1,357 | 1,365 | 1,800 | 1,365 |
| 2006-05-11 | 1,370 | 1,370 | 1,361 | 1,361 | 200 | 1,361 |
| 2006-05-10 | 1,360 | 1,370 | 1,360 | 1,370 | 1,600 | 1,370 |
| 2006-05-09 | 1,360 | 1,380 | 1,359 | 1,380 | 2,600 | 1,380 |
| 2006-05-08 | 1,390 | 1,396 | 1,362 | 1,362 | 1,200 | 1,362 |
| 2006-05-02 | 1,365 | 1,398 | 1,360 | 1,398 | 1,100 | 1,398 |
| 2006-05-01 | 1,366 | 1,366 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2006-04-28 | 1,370 | 1,370 | 1,365 | 1,365 | 1,100 | 1,365 |
| 2006-04-27 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2006-04-25 | 1,411 | 1,411 | 1,391 | 1,410 | 1,800 | 1,410 |
| 2006-04-24 | 1,393 | 1,411 | 1,392 | 1,411 | 1,000 | 1,411 |
| 2006-04-21 | 1,396 | 1,409 | 1,392 | 1,392 | 4,800 | 1,392 |
| 2006-04-20 | 1,414 | 1,414 | 1,392 | 1,395 | 3,300 | 1,395 |
| 2006-04-19 | 1,411 | 1,414 | 1,386 | 1,414 | 2,900 | 1,414 |
| 2006-04-18 | 1,416 | 1,416 | 1,386 | 1,387 | 3,000 | 1,387 |
| 2006-04-17 | 1,410 | 1,416 | 1,400 | 1,416 | 500 | 1,416 |
| 2006-04-14 | 1,396 | 1,396 | 1,396 | 1,396 | 500 | 1,396 |
| 2006-04-13 | 1,409 | 1,409 | 1,396 | 1,396 | 800 | 1,396 |
| 2006-04-12 | 1,420 | 1,430 | 1,415 | 1,415 | 3,000 | 1,415 |
| 2006-04-11 | 1,412 | 1,418 | 1,412 | 1,418 | 1,800 | 1,418 |
| 2006-04-10 | 1,391 | 1,410 | 1,391 | 1,410 | 2,400 | 1,410 |
| 2006-04-07 | 1,387 | 1,390 | 1,387 | 1,388 | 300 | 1,388 |
| 2006-04-06 | 1,390 | 1,390 | 1,386 | 1,386 | 1,800 | 1,386 |
| 2006-04-05 | 1,391 | 1,391 | 1,386 | 1,386 | 1,200 | 1,386 |
| 2006-04-04 | 1,386 | 1,388 | 1,386 | 1,388 | 600 | 1,388 |
| 2006-04-03 | 1,396 | 1,400 | 1,395 | 1,395 | 2,100 | 1,395 |
| 2006-03-31 | 1,380 | 1,395 | 1,380 | 1,395 | 800 | 1,395 |
| 2006-03-30 | 1,375 | 1,380 | 1,371 | 1,380 | 1,200 | 1,380 |
| 2006-03-29 | 1,381 | 1,381 | 1,373 | 1,373 | 1,000 | 1,373 |
| 2006-03-28 | 1,399 | 1,399 | 1,366 | 1,390 | 2,000 | 1,390 |
| 2006-03-27 | 1,390 | 1,409 | 1,390 | 1,409 | 1,400 | 1,409 |
| 2006-03-24 | 1,397 | 1,397 | 1,386 | 1,386 | 3,500 | 1,386 |
| 2006-03-23 | 1,379 | 1,398 | 1,379 | 1,398 | 3,400 | 1,398 |
| 2006-03-22 | 1,377 | 1,377 | 1,370 | 1,372 | 5,800 | 1,372 |
| 2006-03-20 | 1,378 | 1,378 | 1,370 | 1,377 | 6,700 | 1,377 |
| 2006-03-17 | 1,373 | 1,379 | 1,368 | 1,370 | 4,400 | 1,370 |
| 2006-03-16 | 1,375 | 1,378 | 1,370 | 1,370 | 1,900 | 1,370 |
| 2006-03-15 | 1,380 | 1,380 | 1,349 | 1,377 | 9,300 | 1,377 |
| 2006-03-14 | 1,390 | 1,391 | 1,378 | 1,378 | 5,700 | 1,378 |
| 2006-03-13 | 1,389 | 1,389 | 1,382 | 1,382 | 400 | 1,382 |
| 2006-03-10 | 1,380 | 1,390 | 1,380 | 1,390 | 400 | 1,390 |
| 2006-03-09 | 1,390 | 1,390 | 1,374 | 1,385 | 1,900 | 1,385 |
| 2006-03-08 | 1,370 | 1,394 | 1,370 | 1,394 | 600 | 1,394 |
| 2006-03-07 | 1,393 | 1,393 | 1,368 | 1,370 | 800 | 1,370 |
| 2006-03-06 | 1,394 | 1,397 | 1,370 | 1,394 | 1,500 | 1,394 |
| 2006-03-03 | 1,375 | 1,407 | 1,371 | 1,374 | 3,800 | 1,374 |
| 2006-03-02 | 1,371 | 1,387 | 1,370 | 1,370 | 2,400 | 1,370 |
| 2006-03-01 | 1,365 | 1,369 | 1,365 | 1,369 | 200 | 1,369 |
| 2006-02-28 | 1,365 | 1,365 | 1,365 | 1,365 | 500 | 1,365 |
| 2006-02-27 | 1,371 | 1,372 | 1,360 | 1,360 | 1,400 | 1,360 |
| 2006-02-24 | 1,367 | 1,368 | 1,362 | 1,368 | 1,800 | 1,368 |
| 2006-02-23 | 1,351 | 1,367 | 1,351 | 1,367 | 1,400 | 1,367 |
| 2006-02-22 | 1,351 | 1,368 | 1,351 | 1,368 | 800 | 1,368 |
| 2006-02-21 | 1,380 | 1,380 | 1,369 | 1,369 | 3,100 | 1,369 |
| 2006-02-20 | 1,394 | 1,394 | 1,351 | 1,380 | 7,500 | 1,380 |
| 2006-02-17 | 1,380 | 1,397 | 1,370 | 1,397 | 7,400 | 1,397 |
| 2006-02-16 | 1,356 | 1,365 | 1,356 | 1,365 | 400 | 1,365 |
| 2006-02-15 | 1,340 | 1,360 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2006-02-14 | 1,360 | 1,360 | 1,345 | 1,355 | 5,500 | 1,355 |
| 2006-02-13 | 1,410 | 1,410 | 1,380 | 1,380 | 4,500 | 1,380 |
| 2006-02-10 | 1,434 | 1,434 | 1,416 | 1,416 | 2,200 | 1,416 |
| 2006-02-09 | 1,407 | 1,420 | 1,399 | 1,416 | 3,900 | 1,416 |
| 2006-02-08 | 1,388 | 1,400 | 1,381 | 1,397 | 14,100 | 1,397 |
| 2006-02-07 | 1,400 | 1,401 | 1,387 | 1,387 | 3,400 | 1,387 |
| 2006-02-06 | 1,402 | 1,402 | 1,398 | 1,400 | 2,400 | 1,400 |
| 2006-02-03 | 1,396 | 1,400 | 1,390 | 1,400 | 1,200 | 1,400 |
| 2006-02-02 | 1,402 | 1,408 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2006-02-01 | 1,410 | 1,410 | 1,402 | 1,402 | 5,500 | 1,402 |
| 2006-01-31 | 1,413 | 1,413 | 1,410 | 1,410 | 1,700 | 1,410 |
| 2006-01-30 | 1,417 | 1,425 | 1,417 | 1,417 | 4,000 | 1,417 |
| 2006-01-27 | 1,428 | 1,428 | 1,428 | 1,428 | 300 | 1,428 |
| 2006-01-26 | 1,416 | 1,428 | 1,415 | 1,428 | 5,600 | 1,428 |
| 2006-01-25 | 1,464 | 1,464 | 1,410 | 1,414 | 6,500 | 1,414 |
| 2006-01-24 | 1,450 | 1,459 | 1,450 | 1,459 | 1,000 | 1,459 |
| 2006-01-23 | 1,459 | 1,459 | 1,430 | 1,430 | 3,700 | 1,430 |
| 2006-01-20 | 1,448 | 1,459 | 1,435 | 1,459 | 4,800 | 1,459 |
| 2006-01-19 | 1,405 | 1,448 | 1,405 | 1,448 | 400 | 1,448 |
| 2006-01-18 | 1,446 | 1,446 | 1,401 | 1,403 | 5,000 | 1,403 |
| 2006-01-17 | 1,450 | 1,450 | 1,440 | 1,448 | 1,800 | 1,448 |
| 2006-01-16 | 1,440 | 1,450 | 1,436 | 1,450 | 1,000 | 1,450 |
| 2006-01-13 | 1,455 | 1,455 | 1,435 | 1,435 | 1,900 | 1,435 |
| 2006-01-12 | 1,440 | 1,445 | 1,440 | 1,445 | 1,900 | 1,445 |
| 2006-01-11 | 1,450 | 1,450 | 1,440 | 1,445 | 2,300 | 1,445 |
| 2006-01-10 | 1,460 | 1,460 | 1,450 | 1,460 | 6,100 | 1,460 |
| 2006-01-06 | 1,460 | 1,460 | 1,450 | 1,450 | 3,900 | 1,450 |
| 2006-01-05 | 1,470 | 1,470 | 1,460 | 1,460 | 3,300 | 1,460 |
| 2006-01-04 | 1,460 | 1,490 | 1,460 | 1,470 | 6,200 | 1,470 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株
