9869 加藤産業(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 | 1,520 | 1,520 | 1,466 | 1,471 | 13,700 | 1,471 |
| 2006-12-28 | 1,538 | 1,538 | 1,494 | 1,497 | 27,500 | 1,497 |
| 2006-12-27 | 1,495 | 1,546 | 1,486 | 1,508 | 58,300 | 1,508 |
| 2006-12-26 | 1,447 | 1,478 | 1,444 | 1,478 | 19,300 | 1,478 |
| 2006-12-25 | 1,478 | 1,490 | 1,466 | 1,467 | 32,800 | 1,467 |
| 2006-12-22 | 1,501 | 1,505 | 1,472 | 1,478 | 46,100 | 1,478 |
| 2006-12-21 | 1,570 | 1,570 | 1,523 | 1,531 | 55,200 | 1,531 |
| 2006-12-20 | 1,570 | 1,575 | 1,521 | 1,540 | 117,200 | 1,540 |
| 2006-12-19 | 1,524 | 1,543 | 1,511 | 1,540 | 102,300 | 1,540 |
| 2006-12-18 | 1,495 | 1,516 | 1,480 | 1,516 | 66,900 | 1,516 |
| 2006-12-15 | 1,479 | 1,479 | 1,458 | 1,465 | 20,600 | 1,465 |
| 2006-12-14 | 1,449 | 1,480 | 1,435 | 1,456 | 62,200 | 1,456 |
| 2006-12-13 | 1,440 | 1,440 | 1,413 | 1,440 | 57,100 | 1,440 |
| 2006-12-12 | 1,395 | 1,422 | 1,392 | 1,421 | 145,600 | 1,421 |
| 2006-12-11 | 1,400 | 1,412 | 1,386 | 1,395 | 43,800 | 1,395 |
| 2006-12-08 | 1,400 | 1,409 | 1,393 | 1,394 | 135,300 | 1,394 |
| 2006-12-07 | 1,405 | 1,408 | 1,395 | 1,401 | 61,300 | 1,401 |
| 2006-12-06 | 1,421 | 1,425 | 1,399 | 1,407 | 62,900 | 1,407 |
| 2006-12-05 | 1,438 | 1,438 | 1,412 | 1,421 | 55,300 | 1,421 |
| 2006-12-04 | 1,427 | 1,438 | 1,395 | 1,438 | 106,200 | 1,438 |
| 2006-12-01 | 1,410 | 1,439 | 1,410 | 1,426 | 48,800 | 1,426 |
| 2006-11-30 | 1,385 | 1,419 | 1,353 | 1,402 | 157,600 | 1,402 |
| 2006-11-29 | 1,350 | 1,359 | 1,343 | 1,352 | 74,100 | 1,352 |
| 2006-11-28 | 1,330 | 1,405 | 1,325 | 1,386 | 145,700 | 1,386 |
| 2006-11-27 | 1,381 | 1,385 | 1,358 | 1,358 | 50,700 | 1,358 |
| 2006-11-24 | 1,352 | 1,381 | 1,321 | 1,364 | 67,800 | 1,364 |
| 2006-11-22 | 1,360 | 1,380 | 1,330 | 1,349 | 39,400 | 1,349 |
| 2006-11-21 | 1,350 | 1,376 | 1,348 | 1,357 | 25,600 | 1,357 |
| 2006-11-20 | 1,438 | 1,440 | 1,396 | 1,397 | 43,600 | 1,397 |
| 2006-11-17 | 1,481 | 1,494 | 1,438 | 1,445 | 62,300 | 1,445 |
| 2006-11-16 | 1,530 | 1,530 | 1,479 | 1,480 | 14,000 | 1,480 |
| 2006-11-15 | 1,500 | 1,540 | 1,499 | 1,502 | 40,800 | 1,502 |
| 2006-11-14 | 1,489 | 1,507 | 1,466 | 1,485 | 44,500 | 1,485 |
| 2006-11-13 | 1,465 | 1,486 | 1,430 | 1,468 | 26,300 | 1,468 |
| 2006-11-10 | 1,480 | 1,498 | 1,460 | 1,484 | 21,300 | 1,484 |
| 2006-11-09 | 1,510 | 1,517 | 1,481 | 1,487 | 14,900 | 1,487 |
| 2006-11-08 | 1,540 | 1,540 | 1,502 | 1,502 | 15,900 | 1,502 |
| 2006-11-07 | 1,535 | 1,541 | 1,520 | 1,534 | 25,600 | 1,534 |
| 2006-11-06 | 1,500 | 1,535 | 1,500 | 1,521 | 34,300 | 1,521 |
| 2006-11-02 | 1,518 | 1,530 | 1,494 | 1,526 | 14,200 | 1,526 |
| 2006-11-01 | 1,479 | 1,525 | 1,474 | 1,518 | 28,400 | 1,518 |
| 2006-10-31 | 1,480 | 1,500 | 1,462 | 1,479 | 38,100 | 1,479 |
| 2006-10-30 | 1,513 | 1,516 | 1,480 | 1,484 | 42,800 | 1,484 |
| 2006-10-27 | 1,543 | 1,549 | 1,522 | 1,526 | 24,800 | 1,526 |
| 2006-10-26 | 1,545 | 1,550 | 1,542 | 1,549 | 9,600 | 1,549 |
| 2006-10-25 | 1,551 | 1,554 | 1,542 | 1,550 | 35,000 | 1,550 |
| 2006-10-24 | 1,550 | 1,560 | 1,545 | 1,547 | 34,200 | 1,547 |
| 2006-10-23 | 1,550 | 1,553 | 1,536 | 1,547 | 38,700 | 1,547 |
| 2006-10-20 | 1,559 | 1,559 | 1,541 | 1,544 | 7,300 | 1,544 |
| 2006-10-19 | 1,566 | 1,566 | 1,533 | 1,550 | 25,100 | 1,550 |
| 2006-10-18 | 1,565 | 1,570 | 1,530 | 1,550 | 37,900 | 1,550 |
| 2006-10-17 | 1,576 | 1,580 | 1,561 | 1,570 | 8,000 | 1,570 |
| 2006-10-16 | 1,599 | 1,599 | 1,580 | 1,593 | 18,100 | 1,593 |
| 2006-10-13 | 1,613 | 1,613 | 1,572 | 1,608 | 22,600 | 1,608 |
| 2006-10-12 | 1,567 | 1,599 | 1,552 | 1,570 | 15,400 | 1,570 |
| 2006-10-11 | 1,623 | 1,625 | 1,537 | 1,537 | 44,200 | 1,537 |
| 2006-10-10 | 1,606 | 1,623 | 1,590 | 1,602 | 15,500 | 1,602 |
| 2006-10-06 | 1,630 | 1,630 | 1,601 | 1,611 | 15,100 | 1,611 |
| 2006-10-05 | 1,601 | 1,634 | 1,600 | 1,634 | 15,000 | 1,634 |
| 2006-10-04 | 1,597 | 1,626 | 1,597 | 1,601 | 14,100 | 1,601 |
| 2006-10-03 | 1,629 | 1,644 | 1,611 | 1,627 | 9,500 | 1,627 |
| 2006-10-02 | 1,607 | 1,659 | 1,601 | 1,653 | 63,600 | 1,653 |
| 2006-09-29 | 1,602 | 1,604 | 1,587 | 1,591 | 16,500 | 1,591 |
| 2006-09-28 | 1,606 | 1,608 | 1,586 | 1,603 | 24,700 | 1,603 |
| 2006-09-27 | 1,598 | 1,609 | 1,581 | 1,608 | 20,300 | 1,608 |
| 2006-09-26 | 1,587 | 1,593 | 1,580 | 1,582 | 18,800 | 1,582 |
| 2006-09-25 | 1,660 | 1,660 | 1,644 | 1,655 | 43,500 | 1,655 |
| 2006-09-22 | 1,630 | 1,654 | 1,629 | 1,641 | 32,900 | 1,641 |
| 2006-09-21 | 1,650 | 1,650 | 1,614 | 1,630 | 25,700 | 1,630 |
| 2006-09-20 | 1,648 | 1,654 | 1,635 | 1,638 | 14,600 | 1,638 |
| 2006-09-19 | 1,648 | 1,663 | 1,630 | 1,648 | 31,700 | 1,648 |
| 2006-09-15 | 1,649 | 1,655 | 1,638 | 1,638 | 24,000 | 1,638 |
| 2006-09-14 | 1,638 | 1,644 | 1,614 | 1,640 | 21,900 | 1,640 |
| 2006-09-13 | 1,640 | 1,640 | 1,609 | 1,609 | 19,300 | 1,609 |
| 2006-09-12 | 1,640 | 1,669 | 1,610 | 1,616 | 52,900 | 1,616 |
| 2006-09-11 | 1,649 | 1,655 | 1,600 | 1,616 | 50,400 | 1,616 |
| 2006-09-08 | 1,636 | 1,655 | 1,636 | 1,641 | 68,600 | 1,641 |
| 2006-09-07 | 1,650 | 1,654 | 1,633 | 1,636 | 54,500 | 1,636 |
| 2006-09-06 | 1,660 | 1,660 | 1,644 | 1,655 | 41,200 | 1,655 |
| 2006-09-05 | 1,660 | 1,660 | 1,625 | 1,648 | 33,900 | 1,648 |
| 2006-09-04 | 1,691 | 1,730 | 1,642 | 1,651 | 69,000 | 1,651 |
| 2006-09-01 | 1,688 | 1,699 | 1,680 | 1,690 | 15,400 | 1,690 |
| 2006-08-31 | 1,686 | 1,710 | 1,668 | 1,700 | 29,800 | 1,700 |
| 2006-08-30 | 1,695 | 1,695 | 1,650 | 1,687 | 23,500 | 1,687 |
| 2006-08-29 | 1,694 | 1,694 | 1,673 | 1,688 | 8,800 | 1,688 |
| 2006-08-28 | 1,702 | 1,702 | 1,664 | 1,665 | 21,800 | 1,665 |
| 2006-08-25 | 1,708 | 1,724 | 1,674 | 1,693 | 23,500 | 1,693 |
| 2006-08-24 | 1,735 | 1,735 | 1,678 | 1,708 | 28,700 | 1,708 |
| 2006-08-23 | 1,696 | 1,740 | 1,686 | 1,735 | 23,800 | 1,735 |
| 2006-08-22 | 1,686 | 1,694 | 1,670 | 1,691 | 15,900 | 1,691 |
| 2006-08-21 | 1,680 | 1,688 | 1,660 | 1,662 | 17,900 | 1,662 |
| 2006-08-18 | 1,675 | 1,684 | 1,667 | 1,684 | 13,600 | 1,684 |
| 2006-08-17 | 1,673 | 1,678 | 1,661 | 1,661 | 15,200 | 1,661 |
| 2006-08-16 | 1,682 | 1,689 | 1,665 | 1,673 | 19,200 | 1,673 |
| 2006-08-15 | 1,650 | 1,698 | 1,650 | 1,681 | 21,500 | 1,681 |
| 2006-08-14 | 1,671 | 1,699 | 1,660 | 1,695 | 23,900 | 1,695 |
| 2006-08-11 | 1,639 | 1,670 | 1,638 | 1,670 | 31,600 | 1,670 |
| 2006-08-10 | 1,580 | 1,645 | 1,579 | 1,639 | 33,700 | 1,639 |
| 2006-08-09 | 1,559 | 1,575 | 1,545 | 1,575 | 27,300 | 1,575 |
| 2006-08-08 | 1,581 | 1,581 | 1,555 | 1,573 | 23,800 | 1,573 |
| 2006-08-07 | 1,559 | 1,578 | 1,551 | 1,551 | 21,500 | 1,551 |
| 2006-08-04 | 1,560 | 1,567 | 1,553 | 1,559 | 10,900 | 1,559 |
| 2006-08-03 | 1,599 | 1,599 | 1,556 | 1,556 | 14,500 | 1,556 |
| 2006-08-02 | 1,570 | 1,599 | 1,560 | 1,573 | 13,100 | 1,573 |
| 2006-08-01 | 1,586 | 1,586 | 1,570 | 1,571 | 9,000 | 1,571 |
| 2006-07-31 | 1,601 | 1,610 | 1,571 | 1,587 | 26,500 | 1,587 |
| 2006-07-28 | 1,574 | 1,615 | 1,570 | 1,600 | 16,800 | 1,600 |
| 2006-07-27 | 1,570 | 1,573 | 1,559 | 1,570 | 25,800 | 1,570 |
| 2006-07-26 | 1,555 | 1,565 | 1,540 | 1,540 | 24,300 | 1,540 |
| 2006-07-25 | 1,565 | 1,596 | 1,551 | 1,578 | 37,100 | 1,578 |
| 2006-07-24 | 1,591 | 1,604 | 1,550 | 1,565 | 17,700 | 1,565 |
| 2006-07-21 | 1,629 | 1,629 | 1,586 | 1,590 | 26,900 | 1,590 |
| 2006-07-20 | 1,600 | 1,629 | 1,600 | 1,629 | 14,600 | 1,629 |
| 2006-07-19 | 1,630 | 1,630 | 1,595 | 1,604 | 13,200 | 1,604 |
| 2006-07-18 | 1,645 | 1,656 | 1,628 | 1,632 | 47,800 | 1,632 |
| 2006-07-14 | 1,664 | 1,664 | 1,645 | 1,645 | 44,100 | 1,645 |
| 2006-07-13 | 1,650 | 1,667 | 1,642 | 1,664 | 19,600 | 1,664 |
| 2006-07-12 | 1,688 | 1,688 | 1,647 | 1,667 | 29,400 | 1,667 |
| 2006-07-11 | 1,701 | 1,705 | 1,671 | 1,687 | 16,400 | 1,687 |
| 2006-07-10 | 1,679 | 1,699 | 1,667 | 1,699 | 12,400 | 1,699 |
| 2006-07-07 | 1,680 | 1,700 | 1,667 | 1,679 | 19,500 | 1,679 |
| 2006-07-06 | 1,681 | 1,693 | 1,663 | 1,674 | 30,800 | 1,674 |
| 2006-07-05 | 1,681 | 1,707 | 1,680 | 1,707 | 20,000 | 1,707 |
| 2006-07-04 | 1,669 | 1,689 | 1,668 | 1,677 | 14,200 | 1,677 |
| 2006-07-03 | 1,683 | 1,699 | 1,656 | 1,661 | 33,900 | 1,661 |
| 2006-06-30 | 1,708 | 1,710 | 1,667 | 1,669 | 45,500 | 1,669 |
| 2006-06-29 | 1,690 | 1,727 | 1,660 | 1,663 | 24,900 | 1,663 |
| 2006-06-28 | 1,718 | 1,730 | 1,700 | 1,703 | 13,800 | 1,703 |
| 2006-06-27 | 1,750 | 1,759 | 1,681 | 1,720 | 22,000 | 1,720 |
| 2006-06-26 | 1,751 | 1,799 | 1,740 | 1,749 | 7,600 | 1,749 |
| 2006-06-23 | 1,787 | 1,795 | 1,733 | 1,779 | 25,100 | 1,779 |
| 2006-06-22 | 1,745 | 1,791 | 1,717 | 1,787 | 47,500 | 1,787 |
| 2006-06-21 | 1,692 | 1,692 | 1,643 | 1,655 | 10,900 | 1,655 |
| 2006-06-20 | 1,680 | 1,695 | 1,670 | 1,691 | 8,000 | 1,691 |
| 2006-06-19 | 1,700 | 1,710 | 1,675 | 1,680 | 20,900 | 1,680 |
| 2006-06-16 | 1,667 | 1,689 | 1,657 | 1,671 | 18,600 | 1,671 |
| 2006-06-15 | 1,638 | 1,678 | 1,638 | 1,668 | 25,800 | 1,668 |
| 2006-06-14 | 1,620 | 1,649 | 1,614 | 1,638 | 26,000 | 1,638 |
| 2006-06-13 | 1,655 | 1,683 | 1,614 | 1,620 | 36,100 | 1,620 |
| 2006-06-12 | 1,762 | 1,762 | 1,670 | 1,685 | 33,000 | 1,685 |
| 2006-06-09 | 1,740 | 1,779 | 1,571 | 1,736 | 65,700 | 1,736 |
| 2006-06-08 | 1,840 | 1,841 | 1,710 | 1,732 | 28,300 | 1,732 |
| 2006-06-07 | 1,850 | 1,939 | 1,810 | 1,894 | 44,000 | 1,894 |
| 2006-06-06 | 1,871 | 1,872 | 1,843 | 1,850 | 14,100 | 1,850 |
| 2006-06-05 | 1,896 | 1,896 | 1,850 | 1,863 | 14,100 | 1,863 |
| 2006-06-02 | 1,900 | 1,903 | 1,850 | 1,866 | 20,900 | 1,866 |
| 2006-06-01 | 1,852 | 1,897 | 1,852 | 1,893 | 19,500 | 1,893 |
| 2006-05-31 | 1,855 | 1,880 | 1,854 | 1,870 | 15,700 | 1,870 |
| 2006-05-30 | 1,900 | 1,900 | 1,864 | 1,880 | 22,700 | 1,880 |
| 2006-05-29 | 1,945 | 1,945 | 1,866 | 1,896 | 12,300 | 1,896 |
| 2006-05-26 | 1,890 | 1,917 | 1,880 | 1,915 | 10,700 | 1,915 |
| 2006-05-25 | 1,851 | 1,865 | 1,835 | 1,865 | 22,400 | 1,865 |
| 2006-05-24 | 1,856 | 1,867 | 1,851 | 1,851 | 11,300 | 1,851 |
| 2006-05-23 | 1,852 | 1,898 | 1,850 | 1,857 | 22,800 | 1,857 |
| 2006-05-22 | 1,887 | 1,921 | 1,867 | 1,867 | 35,900 | 1,867 |
| 2006-05-19 | 1,856 | 1,869 | 1,832 | 1,857 | 28,700 | 1,857 |
| 2006-05-18 | 1,896 | 1,913 | 1,875 | 1,887 | 38,700 | 1,887 |
| 2006-05-17 | 1,898 | 1,899 | 1,860 | 1,896 | 37,000 | 1,896 |
| 2006-05-16 | 1,850 | 1,895 | 1,850 | 1,857 | 31,100 | 1,857 |
| 2006-05-15 | 1,850 | 1,879 | 1,841 | 1,845 | 27,500 | 1,845 |
| 2006-05-12 | 1,851 | 1,860 | 1,804 | 1,826 | 68,300 | 1,826 |
| 2006-05-11 | 1,913 | 1,913 | 1,874 | 1,880 | 50,600 | 1,880 |
| 2006-05-10 | 1,981 | 1,981 | 1,913 | 1,924 | 51,400 | 1,924 |
| 2006-05-09 | 2,055 | 2,055 | 1,979 | 1,992 | 38,700 | 1,992 |
| 2006-05-08 | 2,100 | 2,100 | 2,030 | 2,050 | 29,700 | 2,050 |
| 2006-05-02 | 2,060 | 2,090 | 2,015 | 2,085 | 25,700 | 2,085 |
| 2006-05-01 | 2,060 | 2,090 | 2,040 | 2,055 | 27,400 | 2,055 |
| 2006-04-28 | 2,095 | 2,110 | 2,060 | 2,080 | 33,700 | 2,080 |
| 2006-04-27 | 2,100 | 2,125 | 2,100 | 2,110 | 19,700 | 2,110 |
| 2006-04-26 | 2,120 | 2,125 | 2,110 | 2,125 | 19,200 | 2,125 |
| 2006-04-25 | 2,100 | 2,120 | 2,100 | 2,120 | 24,900 | 2,120 |
| 2006-04-24 | 2,120 | 2,135 | 2,080 | 2,100 | 58,700 | 2,100 |
| 2006-04-21 | 2,100 | 2,135 | 2,080 | 2,115 | 17,800 | 2,115 |
| 2006-04-20 | 2,100 | 2,110 | 2,080 | 2,085 | 15,400 | 2,085 |
| 2006-04-19 | 2,100 | 2,115 | 2,075 | 2,085 | 23,200 | 2,085 |
| 2006-04-18 | 2,080 | 2,100 | 2,050 | 2,100 | 16,500 | 2,100 |
| 2006-04-17 | 2,090 | 2,105 | 2,075 | 2,100 | 27,400 | 2,100 |
| 2006-04-14 | 2,135 | 2,135 | 2,070 | 2,095 | 18,200 | 2,095 |
| 2006-04-13 | 2,110 | 2,135 | 2,105 | 2,115 | 30,200 | 2,115 |
| 2006-04-12 | 2,115 | 2,135 | 2,100 | 2,105 | 42,700 | 2,105 |
| 2006-04-11 | 2,100 | 2,125 | 2,100 | 2,115 | 14,300 | 2,115 |
| 2006-04-10 | 2,115 | 2,115 | 2,065 | 2,095 | 15,600 | 2,095 |
| 2006-04-07 | 2,115 | 2,115 | 2,085 | 2,110 | 32,400 | 2,110 |
| 2006-04-06 | 2,065 | 2,120 | 2,060 | 2,115 | 43,800 | 2,115 |
| 2006-04-05 | 2,050 | 2,065 | 2,040 | 2,045 | 25,300 | 2,045 |
| 2006-04-04 | 2,040 | 2,055 | 2,030 | 2,040 | 35,600 | 2,040 |
| 2006-04-03 | 2,015 | 2,075 | 1,997 | 2,040 | 43,500 | 2,040 |
| 2006-03-31 | 2,035 | 2,035 | 1,990 | 1,990 | 33,900 | 1,990 |
| 2006-03-30 | 1,991 | 2,030 | 1,988 | 2,015 | 43,600 | 2,015 |
| 2006-03-29 | 1,991 | 2,010 | 1,973 | 1,988 | 33,400 | 1,988 |
| 2006-03-28 | 1,990 | 2,010 | 1,983 | 2,000 | 29,600 | 2,000 |
| 2006-03-27 | 1,990 | 2,030 | 1,980 | 1,995 | 43,800 | 1,995 |
| 2006-03-24 | 2,020 | 2,045 | 2,020 | 2,030 | 25,400 | 2,030 |
| 2006-03-23 | 2,025 | 2,035 | 2,010 | 2,020 | 19,200 | 2,020 |
| 2006-03-22 | 2,015 | 2,025 | 2,005 | 2,010 | 46,700 | 2,010 |
| 2006-03-20 | 1,995 | 2,015 | 1,995 | 2,010 | 19,100 | 2,010 |
| 2006-03-17 | 1,992 | 2,000 | 1,954 | 2,000 | 41,800 | 2,000 |
| 2006-03-16 | 2,030 | 2,030 | 1,952 | 1,962 | 46,600 | 1,962 |
| 2006-03-15 | 1,999 | 2,060 | 1,999 | 2,020 | 40,500 | 2,020 |
| 2006-03-14 | 2,020 | 2,030 | 1,990 | 2,010 | 31,800 | 2,010 |
| 2006-03-13 | 2,000 | 2,025 | 1,995 | 2,025 | 35,600 | 2,025 |
| 2006-03-10 | 1,960 | 2,035 | 1,960 | 2,000 | 66,200 | 2,000 |
| 2006-03-09 | 1,972 | 2,030 | 1,956 | 2,030 | 27,800 | 2,030 |
| 2006-03-08 | 1,978 | 2,010 | 1,962 | 1,970 | 77,500 | 1,970 |
| 2006-03-07 | 1,998 | 2,030 | 1,995 | 2,015 | 64,200 | 2,015 |
| 2006-03-06 | 2,045 | 2,045 | 1,993 | 2,020 | 35,600 | 2,020 |
| 2006-03-03 | 2,000 | 2,030 | 1,978 | 2,005 | 38,400 | 2,005 |
| 2006-03-02 | 2,045 | 2,065 | 2,000 | 2,000 | 34,000 | 2,000 |
| 2006-03-01 | 2,115 | 2,120 | 2,035 | 2,055 | 23,300 | 2,055 |
| 2006-02-28 | 2,095 | 2,135 | 2,000 | 2,110 | 29,900 | 2,110 |
| 2006-02-27 | 2,125 | 2,140 | 2,060 | 2,060 | 22,200 | 2,060 |
| 2006-02-24 | 2,140 | 2,140 | 2,100 | 2,125 | 30,300 | 2,125 |
| 2006-02-23 | 2,050 | 2,130 | 1,991 | 2,100 | 41,800 | 2,100 |
| 2006-02-22 | 1,972 | 2,035 | 1,965 | 1,980 | 149,600 | 1,980 |
| 2006-02-21 | 1,957 | 1,990 | 1,954 | 1,972 | 26,200 | 1,972 |
| 2006-02-20 | 2,005 | 2,015 | 1,917 | 1,956 | 76,400 | 1,956 |
| 2006-02-17 | 2,015 | 2,040 | 2,005 | 2,005 | 57,800 | 2,005 |
| 2006-02-16 | 2,045 | 2,065 | 2,015 | 2,030 | 41,200 | 2,030 |
| 2006-02-15 | 2,080 | 2,080 | 2,030 | 2,050 | 27,000 | 2,050 |
| 2006-02-14 | 2,045 | 2,060 | 2,010 | 2,040 | 25,600 | 2,040 |
| 2006-02-13 | 2,080 | 2,085 | 2,010 | 2,025 | 23,400 | 2,025 |
| 2006-02-10 | 2,145 | 2,145 | 2,070 | 2,085 | 33,400 | 2,085 |
| 2006-02-09 | 2,120 | 2,150 | 2,055 | 2,135 | 69,500 | 2,135 |
| 2006-02-08 | 2,135 | 2,165 | 2,125 | 2,125 | 69,300 | 2,125 |
| 2006-02-07 | 2,180 | 2,180 | 2,140 | 2,145 | 25,900 | 2,145 |
| 2006-02-06 | 2,145 | 2,165 | 2,135 | 2,150 | 32,800 | 2,150 |
| 2006-02-03 | 2,160 | 2,170 | 2,135 | 2,135 | 22,900 | 2,135 |
| 2006-02-02 | 2,190 | 2,190 | 2,125 | 2,140 | 26,800 | 2,140 |
| 2006-02-01 | 2,160 | 2,175 | 2,135 | 2,150 | 70,500 | 2,150 |
| 2006-01-31 | 2,185 | 2,185 | 2,145 | 2,165 | 29,100 | 2,165 |
| 2006-01-30 | 2,220 | 2,225 | 2,125 | 2,160 | 90,500 | 2,160 |
| 2006-01-27 | 2,155 | 2,185 | 2,110 | 2,180 | 97,100 | 2,180 |
| 2006-01-26 | 2,200 | 2,200 | 2,100 | 2,150 | 128,400 | 2,150 |
| 2006-01-25 | 2,275 | 2,285 | 2,240 | 2,240 | 34,900 | 2,240 |
| 2006-01-24 | 2,300 | 2,310 | 2,235 | 2,270 | 37,100 | 2,270 |
| 2006-01-23 | 2,255 | 2,385 | 2,255 | 2,315 | 46,400 | 2,315 |
| 2006-01-20 | 2,270 | 2,290 | 2,190 | 2,255 | 37,800 | 2,255 |
| 2006-01-19 | 2,080 | 2,265 | 2,080 | 2,190 | 25,400 | 2,190 |
| 2006-01-18 | 2,200 | 2,220 | 2,020 | 2,075 | 41,400 | 2,075 |
| 2006-01-17 | 2,250 | 2,290 | 2,200 | 2,220 | 26,900 | 2,220 |
| 2006-01-16 | 2,310 | 2,310 | 2,255 | 2,275 | 40,900 | 2,275 |
| 2006-01-13 | 2,350 | 2,395 | 2,325 | 2,335 | 30,600 | 2,335 |
| 2006-01-12 | 2,380 | 2,390 | 2,360 | 2,380 | 17,900 | 2,380 |
| 2006-01-11 | 2,345 | 2,380 | 2,345 | 2,380 | 14,800 | 2,380 |
| 2006-01-10 | 2,380 | 2,405 | 2,345 | 2,345 | 44,600 | 2,345 |
| 2006-01-06 | 2,315 | 2,470 | 2,295 | 2,410 | 51,600 | 2,410 |
| 2006-01-05 | 2,315 | 2,320 | 2,275 | 2,295 | 40,900 | 2,295 |
| 2006-01-04 | 2,295 | 2,340 | 2,275 | 2,315 | 15,800 | 2,315 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
