9996 (株)サトー商会 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 | 1,243 | 1,243 | 1,243 | 1,243 | 300 | 1,243 |
| 2006-12-27 | 1,230 | 1,244 | 1,230 | 1,244 | 300 | 1,244 |
| 2006-12-26 | 1,248 | 1,248 | 1,247 | 1,247 | 2,500 | 1,247 |
| 2006-12-25 | 1,234 | 1,245 | 1,233 | 1,245 | 2,300 | 1,245 |
| 2006-12-22 | 1,240 | 1,240 | 1,233 | 1,236 | 800 | 1,236 |
| 2006-12-21 | 1,232 | 1,240 | 1,232 | 1,240 | 200 | 1,240 |
| 2006-12-20 | 1,231 | 1,251 | 1,231 | 1,250 | 400 | 1,250 |
| 2006-12-19 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2006-12-18 | 1,278 | 1,278 | 1,251 | 1,251 | 1,500 | 1,251 |
| 2006-12-15 | 1,270 | 1,279 | 1,253 | 1,278 | 3,000 | 1,278 |
| 2006-12-14 | 1,288 | 1,289 | 1,248 | 1,250 | 11,800 | 1,250 |
| 2006-12-13 | 1,202 | 1,227 | 1,202 | 1,227 | 3,200 | 1,227 |
| 2006-12-12 | 1,200 | 1,200 | 1,197 | 1,200 | 1,300 | 1,200 |
| 2006-12-11 | 1,210 | 1,210 | 1,190 | 1,190 | 4,900 | 1,190 |
| 2006-12-08 | 1,196 | 1,196 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2006-12-07 | 1,195 | 1,200 | 1,195 | 1,200 | 1,400 | 1,200 |
| 2006-12-06 | 1,195 | 1,195 | 1,191 | 1,194 | 1,200 | 1,194 |
| 2006-12-05 | 1,195 | 1,195 | 1,195 | 1,195 | 500 | 1,195 |
| 2006-12-04 | 1,190 | 1,199 | 1,188 | 1,188 | 1,100 | 1,188 |
| 2006-12-01 | 1,181 | 1,190 | 1,181 | 1,190 | 300 | 1,190 |
| 2006-11-30 | 1,181 | 1,181 | 1,181 | 1,181 | 1,100 | 1,181 |
| 2006-11-28 | 1,200 | 1,200 | 1,176 | 1,177 | 500 | 1,177 |
| 2006-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2006-11-24 | 1,185 | 1,185 | 1,185 | 1,185 | 800 | 1,185 |
| 2006-11-22 | 1,165 | 1,170 | 1,163 | 1,165 | 400 | 1,165 |
| 2006-11-21 | 1,175 | 1,175 | 1,165 | 1,165 | 1,100 | 1,165 |
| 2006-11-20 | 1,190 | 1,199 | 1,180 | 1,195 | 600 | 1,195 |
| 2006-11-17 | 1,186 | 1,190 | 1,185 | 1,190 | 600 | 1,190 |
| 2006-11-16 | 1,199 | 1,199 | 1,186 | 1,186 | 400 | 1,186 |
| 2006-11-15 | 1,200 | 1,200 | 1,186 | 1,186 | 500 | 1,186 |
| 2006-11-14 | 1,205 | 1,205 | 1,183 | 1,202 | 4,900 | 1,202 |
| 2006-11-13 | 1,183 | 1,185 | 1,181 | 1,185 | 1,700 | 1,185 |
| 2006-11-10 | 1,176 | 1,184 | 1,176 | 1,176 | 400 | 1,176 |
| 2006-11-09 | 1,184 | 1,189 | 1,182 | 1,185 | 2,300 | 1,185 |
| 2006-11-08 | 1,193 | 1,193 | 1,190 | 1,190 | 300 | 1,190 |
| 2006-11-07 | 1,195 | 1,195 | 1,190 | 1,190 | 600 | 1,190 |
| 2006-11-06 | 1,191 | 1,195 | 1,190 | 1,195 | 900 | 1,195 |
| 2006-11-02 | 1,204 | 1,204 | 1,195 | 1,195 | 700 | 1,195 |
| 2006-11-01 | 1,209 | 1,209 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-10-31 | 1,194 | 1,200 | 1,194 | 1,200 | 800 | 1,200 |
| 2006-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2006-10-27 | 1,208 | 1,208 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2006-10-26 | 1,245 | 1,245 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-10-25 | 1,211 | 1,225 | 1,211 | 1,225 | 1,300 | 1,225 |
| 2006-10-24 | 1,222 | 1,222 | 1,218 | 1,220 | 1,300 | 1,220 |
| 2006-10-23 | 1,230 | 1,230 | 1,219 | 1,228 | 2,900 | 1,228 |
| 2006-10-20 | 1,229 | 1,229 | 1,216 | 1,219 | 900 | 1,219 |
| 2006-10-19 | 1,233 | 1,233 | 1,228 | 1,230 | 500 | 1,230 |
| 2006-10-18 | 1,220 | 1,225 | 1,220 | 1,225 | 200 | 1,225 |
| 2006-10-17 | 1,245 | 1,245 | 1,222 | 1,222 | 1,300 | 1,222 |
| 2006-10-16 | 1,226 | 1,226 | 1,225 | 1,225 | 5,100 | 1,225 |
| 2006-10-13 | 1,258 | 1,260 | 1,205 | 1,246 | 5,100 | 1,246 |
| 2006-10-12 | 1,264 | 1,264 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2006-10-11 | 1,270 | 1,275 | 1,264 | 1,264 | 1,200 | 1,264 |
| 2006-10-10 | 1,262 | 1,269 | 1,262 | 1,269 | 1,000 | 1,269 |
| 2006-10-06 | 1,275 | 1,275 | 1,270 | 1,270 | 600 | 1,270 |
| 2006-10-05 | 1,270 | 1,277 | 1,265 | 1,277 | 3,700 | 1,277 |
| 2006-10-04 | 1,272 | 1,272 | 1,265 | 1,271 | 700 | 1,271 |
| 2006-10-03 | 1,271 | 1,280 | 1,271 | 1,272 | 500 | 1,272 |
| 2006-10-02 | 1,276 | 1,280 | 1,270 | 1,270 | 3,300 | 1,270 |
| 2006-09-29 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2006-09-28 | 1,263 | 1,263 | 1,260 | 1,260 | 300 | 1,260 |
| 2006-09-27 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 1,261 |
| 2006-09-26 | 1,310 | 1,310 | 1,259 | 1,261 | 2,300 | 1,261 |
| 2006-09-25 | 1,223 | 1,242 | 1,222 | 1,242 | 500 | 1,242 |
| 2006-09-22 | 1,252 | 1,252 | 1,242 | 1,242 | 600 | 1,242 |
| 2006-09-21 | 1,266 | 1,266 | 1,263 | 1,263 | 1,000 | 1,263 |
| 2006-09-20 | 1,280 | 1,280 | 1,261 | 1,264 | 2,400 | 1,264 |
| 2006-09-19 | 1,293 | 1,293 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2006-09-15 | 1,303 | 1,303 | 1,291 | 1,291 | 400 | 1,291 |
| 2006-09-14 | 1,350 | 1,360 | 1,301 | 1,301 | 4,800 | 1,301 |
| 2006-09-13 | 1,312 | 1,330 | 1,312 | 1,330 | 1,700 | 1,330 |
| 2006-09-12 | 1,302 | 1,310 | 1,302 | 1,310 | 400 | 1,310 |
| 2006-09-11 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2006-09-08 | 1,300 | 1,310 | 1,300 | 1,310 | 700 | 1,310 |
| 2006-09-07 | 1,311 | 1,311 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2006-09-06 | 1,316 | 1,316 | 1,311 | 1,311 | 400 | 1,311 |
| 2006-09-05 | 1,310 | 1,310 | 1,305 | 1,309 | 700 | 1,309 |
| 2006-09-04 | 1,312 | 1,319 | 1,298 | 1,300 | 1,700 | 1,300 |
| 2006-09-01 | 1,370 | 1,370 | 1,300 | 1,300 | 2,700 | 1,300 |
| 2006-08-31 | 1,375 | 1,376 | 1,360 | 1,360 | 4,800 | 1,360 |
| 2006-08-30 | 1,373 | 1,375 | 1,373 | 1,375 | 700 | 1,375 |
| 2006-08-29 | 1,359 | 1,360 | 1,353 | 1,353 | 600 | 1,353 |
| 2006-08-28 | 1,385 | 1,385 | 1,331 | 1,350 | 2,900 | 1,350 |
| 2006-08-25 | 1,310 | 1,327 | 1,300 | 1,305 | 1,300 | 1,305 |
| 2006-08-24 | 1,300 | 1,305 | 1,295 | 1,305 | 2,200 | 1,305 |
| 2006-08-23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2006-08-22 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2006-08-21 | 1,300 | 1,311 | 1,270 | 1,285 | 1,700 | 1,285 |
| 2006-08-18 | 1,255 | 1,270 | 1,255 | 1,270 | 1,600 | 1,270 |
| 2006-08-17 | 1,256 | 1,260 | 1,253 | 1,253 | 1,000 | 1,253 |
| 2006-08-16 | 1,255 | 1,256 | 1,250 | 1,256 | 3,300 | 1,256 |
| 2006-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2006-08-14 | 1,264 | 1,264 | 1,264 | 1,264 | 4,000 | 1,264 |
| 2006-08-11 | 1,250 | 1,265 | 1,232 | 1,265 | 2,100 | 1,265 |
| 2006-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2006-08-09 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2006-08-08 | 1,240 | 1,250 | 1,240 | 1,240 | 600 | 1,240 |
| 2006-08-07 | 1,240 | 1,240 | 1,235 | 1,235 | 600 | 1,235 |
| 2006-08-04 | 1,260 | 1,265 | 1,260 | 1,265 | 400 | 1,265 |
| 2006-08-03 | 1,260 | 1,264 | 1,260 | 1,260 | 900 | 1,260 |
| 2006-08-02 | 1,231 | 1,250 | 1,231 | 1,250 | 600 | 1,250 |
| 2006-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2006-07-31 | 1,221 | 1,230 | 1,221 | 1,230 | 1,200 | 1,230 |
| 2006-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2006-07-27 | 1,203 | 1,211 | 1,200 | 1,210 | 5,600 | 1,210 |
| 2006-07-26 | 1,275 | 1,275 | 1,223 | 1,223 | 3,200 | 1,223 |
| 2006-07-25 | 1,225 | 1,237 | 1,225 | 1,235 | 3,800 | 1,235 |
| 2006-07-24 | 1,219 | 1,237 | 1,185 | 1,225 | 1,700 | 1,225 |
| 2006-07-21 | 1,220 | 1,235 | 1,219 | 1,219 | 800 | 1,219 |
| 2006-07-20 | 1,230 | 1,248 | 1,230 | 1,231 | 2,200 | 1,231 |
| 2006-07-19 | 1,220 | 1,220 | 1,165 | 1,220 | 3,300 | 1,220 |
| 2006-07-18 | 1,320 | 1,320 | 1,211 | 1,211 | 2,300 | 1,211 |
| 2006-07-14 | 1,394 | 1,394 | 1,330 | 1,330 | 9,800 | 1,330 |
| 2006-07-13 | 1,325 | 1,328 | 1,313 | 1,328 | 1,900 | 1,328 |
| 2006-07-12 | 1,317 | 1,330 | 1,317 | 1,324 | 1,200 | 1,324 |
| 2006-07-11 | 1,355 | 1,355 | 1,315 | 1,320 | 4,100 | 1,320 |
| 2006-07-10 | 1,310 | 1,310 | 1,275 | 1,295 | 1,100 | 1,295 |
| 2006-07-07 | 1,310 | 1,310 | 1,308 | 1,308 | 4,400 | 1,308 |
| 2006-07-06 | 1,332 | 1,332 | 1,312 | 1,315 | 2,600 | 1,315 |
| 2006-07-05 | 1,329 | 1,329 | 1,310 | 1,312 | 1,000 | 1,312 |
| 2006-07-04 | 1,324 | 1,324 | 1,320 | 1,320 | 2,800 | 1,320 |
| 2006-07-03 | 1,350 | 1,350 | 1,326 | 1,344 | 1,000 | 1,344 |
| 2006-06-30 | 1,311 | 1,311 | 1,311 | 1,311 | 500 | 1,311 |
| 2006-06-29 | 1,295 | 1,295 | 1,292 | 1,292 | 700 | 1,292 |
| 2006-06-28 | 1,285 | 1,288 | 1,285 | 1,288 | 800 | 1,288 |
| 2006-06-27 | 1,290 | 1,295 | 1,290 | 1,295 | 2,100 | 1,295 |
| 2006-06-26 | 1,290 | 1,290 | 1,270 | 1,290 | 3,100 | 1,290 |
| 2006-06-23 | 1,270 | 1,270 | 1,262 | 1,270 | 400 | 1,270 |
| 2006-06-22 | 1,260 | 1,270 | 1,260 | 1,270 | 1,500 | 1,270 |
| 2006-06-21 | 1,270 | 1,270 | 1,255 | 1,260 | 4,200 | 1,260 |
| 2006-06-20 | 1,265 | 1,265 | 1,250 | 1,250 | 800 | 1,250 |
| 2006-06-19 | 1,262 | 1,265 | 1,260 | 1,260 | 700 | 1,260 |
| 2006-06-16 | 1,265 | 1,265 | 1,250 | 1,250 | 700 | 1,250 |
| 2006-06-15 | 1,255 | 1,255 | 1,215 | 1,225 | 700 | 1,225 |
| 2006-06-14 | 1,238 | 1,238 | 1,182 | 1,200 | 4,300 | 1,200 |
| 2006-06-13 | 1,151 | 1,190 | 1,151 | 1,180 | 2,700 | 1,180 |
| 2006-06-12 | 1,142 | 1,152 | 1,116 | 1,140 | 1,900 | 1,140 |
| 2006-06-09 | 1,131 | 1,178 | 1,131 | 1,133 | 4,300 | 1,133 |
| 2006-06-08 | 1,211 | 1,211 | 1,151 | 1,151 | 5,100 | 1,151 |
| 2006-06-07 | 1,234 | 1,235 | 1,230 | 1,230 | 600 | 1,230 |
| 2006-06-06 | 1,233 | 1,235 | 1,233 | 1,235 | 600 | 1,235 |
| 2006-06-05 | 1,222 | 1,253 | 1,222 | 1,253 | 1,600 | 1,253 |
| 2006-06-02 | 1,265 | 1,265 | 1,201 | 1,250 | 3,500 | 1,250 |
| 2006-06-01 | 1,262 | 1,276 | 1,262 | 1,265 | 1,400 | 1,265 |
| 2006-05-31 | 1,261 | 1,262 | 1,250 | 1,260 | 4,700 | 1,260 |
| 2006-05-30 | 1,270 | 1,270 | 1,262 | 1,265 | 1,500 | 1,265 |
| 2006-05-29 | 1,278 | 1,290 | 1,262 | 1,290 | 2,000 | 1,290 |
| 2006-05-26 | 1,319 | 1,319 | 1,280 | 1,300 | 2,600 | 1,300 |
| 2006-05-25 | 1,278 | 1,298 | 1,260 | 1,286 | 6,200 | 1,286 |
| 2006-05-24 | 1,352 | 1,355 | 1,256 | 1,318 | 7,300 | 1,318 |
| 2006-05-23 | 1,377 | 1,377 | 1,360 | 1,360 | 2,100 | 1,360 |
| 2006-05-22 | 1,377 | 1,390 | 1,362 | 1,362 | 3,700 | 1,362 |
| 2006-05-19 | 1,372 | 1,409 | 1,352 | 1,360 | 3,000 | 1,360 |
| 2006-05-18 | 1,369 | 1,400 | 1,350 | 1,371 | 5,600 | 1,371 |
| 2006-05-17 | 1,373 | 1,399 | 1,370 | 1,370 | 3,100 | 1,370 |
| 2006-05-16 | 1,415 | 1,421 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2006-05-15 | 1,399 | 1,421 | 1,399 | 1,421 | 5,300 | 1,421 |
| 2006-05-12 | 1,381 | 1,389 | 1,366 | 1,380 | 8,700 | 1,380 |
| 2006-05-11 | 1,420 | 1,420 | 1,386 | 1,386 | 6,800 | 1,386 |
| 2006-05-10 | 1,368 | 1,368 | 1,362 | 1,363 | 2,400 | 1,363 |
| 2006-05-09 | 1,381 | 1,381 | 1,363 | 1,363 | 4,800 | 1,363 |
| 2006-05-08 | 1,401 | 1,410 | 1,379 | 1,379 | 1,700 | 1,379 |
| 2006-05-02 | 1,401 | 1,407 | 1,400 | 1,404 | 3,000 | 1,404 |
| 2006-05-01 | 1,401 | 1,405 | 1,401 | 1,405 | 1,400 | 1,405 |
| 2006-04-28 | 1,415 | 1,420 | 1,411 | 1,411 | 1,300 | 1,411 |
| 2006-04-27 | 1,439 | 1,439 | 1,425 | 1,425 | 400 | 1,425 |
| 2006-04-26 | 1,438 | 1,438 | 1,420 | 1,421 | 2,200 | 1,421 |
| 2006-04-25 | 1,402 | 1,420 | 1,402 | 1,420 | 2,800 | 1,420 |
| 2006-04-24 | 1,449 | 1,449 | 1,400 | 1,418 | 7,900 | 1,418 |
| 2006-04-21 | 1,469 | 1,469 | 1,455 | 1,455 | 3,500 | 1,455 |
| 2006-04-20 | 1,472 | 1,472 | 1,452 | 1,461 | 3,100 | 1,461 |
| 2006-04-19 | 1,501 | 1,501 | 1,471 | 1,491 | 1,600 | 1,491 |
| 2006-04-18 | 1,499 | 1,499 | 1,461 | 1,479 | 2,000 | 1,479 |
| 2006-04-17 | 1,520 | 1,521 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2006-04-14 | 1,542 | 1,542 | 1,520 | 1,530 | 4,600 | 1,530 |
| 2006-04-13 | 1,531 | 1,537 | 1,525 | 1,525 | 1,100 | 1,525 |
| 2006-04-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2006-04-11 | 1,523 | 1,540 | 1,523 | 1,540 | 2,100 | 1,540 |
| 2006-04-10 | 1,520 | 1,526 | 1,520 | 1,520 | 3,600 | 1,520 |
| 2006-04-07 | 1,537 | 1,537 | 1,525 | 1,526 | 1,600 | 1,526 |
| 2006-04-06 | 1,565 | 1,565 | 1,508 | 1,523 | 2,800 | 1,523 |
| 2006-04-05 | 1,556 | 1,567 | 1,555 | 1,555 | 2,300 | 1,555 |
| 2006-04-04 | 1,542 | 1,560 | 1,540 | 1,543 | 5,800 | 1,543 |
| 2006-04-03 | 1,539 | 1,550 | 1,530 | 1,545 | 3,800 | 1,545 |
| 2006-03-31 | 1,521 | 1,540 | 1,521 | 1,525 | 1,500 | 1,525 |
| 2006-03-30 | 1,529 | 1,535 | 1,520 | 1,535 | 6,800 | 1,535 |
| 2006-03-29 | 1,549 | 1,549 | 1,530 | 1,530 | 11,400 | 1,530 |
| 2006-03-28 | 1,549 | 1,549 | 1,532 | 1,540 | 8,000 | 1,540 |
| 2006-03-27 | 1,530 | 1,565 | 1,527 | 1,550 | 25,700 | 1,550 |
| 2006-03-24 | 1,513 | 1,513 | 1,500 | 1,505 | 1,300 | 1,505 |
| 2006-03-23 | 1,521 | 1,521 | 1,498 | 1,499 | 4,000 | 1,499 |
| 2006-03-22 | 1,506 | 1,513 | 1,500 | 1,505 | 1,700 | 1,505 |
| 2006-03-20 | 1,513 | 1,518 | 1,500 | 1,518 | 3,000 | 1,518 |
| 2006-03-17 | 1,510 | 1,518 | 1,503 | 1,512 | 2,700 | 1,512 |
| 2006-03-16 | 1,510 | 1,513 | 1,508 | 1,510 | 1,400 | 1,510 |
| 2006-03-15 | 1,521 | 1,521 | 1,510 | 1,512 | 2,000 | 1,512 |
| 2006-03-14 | 1,535 | 1,535 | 1,511 | 1,518 | 10,500 | 1,518 |
| 2006-03-13 | 1,534 | 1,548 | 1,526 | 1,535 | 2,100 | 1,535 |
| 2006-03-10 | 1,511 | 1,512 | 1,511 | 1,511 | 300 | 1,511 |
| 2006-03-09 | 1,504 | 1,545 | 1,504 | 1,510 | 1,000 | 1,510 |
| 2006-03-08 | 1,496 | 1,502 | 1,496 | 1,502 | 200 | 1,502 |
| 2006-03-07 | 1,515 | 1,515 | 1,490 | 1,510 | 4,500 | 1,510 |
| 2006-03-06 | 1,518 | 1,521 | 1,515 | 1,515 | 1,100 | 1,515 |
| 2006-03-03 | 1,534 | 1,535 | 1,529 | 1,535 | 1,900 | 1,535 |
| 2006-03-02 | 1,530 | 1,549 | 1,515 | 1,549 | 2,400 | 1,549 |
| 2006-03-01 | 1,533 | 1,549 | 1,533 | 1,540 | 2,200 | 1,540 |
| 2006-02-28 | 1,570 | 1,570 | 1,531 | 1,561 | 6,500 | 1,561 |
| 2006-02-27 | 1,579 | 1,620 | 1,551 | 1,570 | 4,300 | 1,570 |
| 2006-02-24 | 1,536 | 1,588 | 1,536 | 1,570 | 2,400 | 1,570 |
| 2006-02-23 | 1,502 | 1,570 | 1,502 | 1,570 | 1,700 | 1,570 |
| 2006-02-22 | 1,575 | 1,575 | 1,507 | 1,574 | 5,200 | 1,574 |
| 2006-02-21 | 1,411 | 1,455 | 1,411 | 1,455 | 4,200 | 1,455 |
| 2006-02-20 | 1,520 | 1,520 | 1,410 | 1,431 | 3,800 | 1,431 |
| 2006-02-17 | 1,551 | 1,551 | 1,520 | 1,520 | 3,300 | 1,520 |
| 2006-02-16 | 1,550 | 1,555 | 1,550 | 1,551 | 2,100 | 1,551 |
| 2006-02-15 | 1,521 | 1,600 | 1,521 | 1,551 | 2,500 | 1,551 |
| 2006-02-14 | 1,600 | 1,600 | 1,511 | 1,520 | 6,300 | 1,520 |
| 2006-02-13 | 1,601 | 1,604 | 1,530 | 1,570 | 7,900 | 1,570 |
| 2006-02-10 | 1,610 | 1,650 | 1,605 | 1,610 | 4,400 | 1,610 |
| 2006-02-09 | 1,623 | 1,630 | 1,606 | 1,609 | 8,000 | 1,609 |
| 2006-02-08 | 1,643 | 1,643 | 1,620 | 1,628 | 4,400 | 1,628 |
| 2006-02-07 | 1,649 | 1,650 | 1,645 | 1,646 | 1,400 | 1,646 |
| 2006-02-06 | 1,635 | 1,650 | 1,631 | 1,649 | 8,100 | 1,649 |
| 2006-02-03 | 1,646 | 1,646 | 1,632 | 1,635 | 1,600 | 1,635 |
| 2006-02-02 | 1,650 | 1,650 | 1,633 | 1,646 | 5,200 | 1,646 |
| 2006-02-01 | 1,648 | 1,650 | 1,648 | 1,650 | 4,700 | 1,650 |
| 2006-01-31 | 1,652 | 1,655 | 1,640 | 1,648 | 5,400 | 1,648 |
| 2006-01-30 | 1,700 | 1,700 | 1,630 | 1,643 | 17,200 | 1,643 |
| 2006-01-27 | 1,700 | 1,709 | 1,681 | 1,700 | 3,900 | 1,700 |
| 2006-01-26 | 1,700 | 1,715 | 1,656 | 1,700 | 7,300 | 1,700 |
| 2006-01-25 | 1,690 | 1,720 | 1,690 | 1,715 | 5,300 | 1,715 |
| 2006-01-24 | 1,621 | 1,690 | 1,621 | 1,690 | 4,700 | 1,690 |
| 2006-01-23 | 1,708 | 1,708 | 1,662 | 1,680 | 10,300 | 1,680 |
| 2006-01-20 | 1,720 | 1,773 | 1,705 | 1,740 | 11,700 | 1,740 |
| 2006-01-19 | 1,465 | 1,759 | 1,465 | 1,702 | 20,500 | 1,702 |
| 2006-01-18 | 1,700 | 1,700 | 1,450 | 1,510 | 46,300 | 1,510 |
| 2006-01-17 | 1,800 | 1,800 | 1,750 | 1,750 | 15,300 | 1,750 |
| 2006-01-16 | 1,811 | 1,829 | 1,800 | 1,808 | 33,600 | 1,808 |
| 2006-01-13 | 1,870 | 1,891 | 1,790 | 1,800 | 42,800 | 1,800 |
| 2006-01-12 | 1,910 | 1,910 | 1,830 | 1,865 | 18,800 | 1,865 |
| 2006-01-11 | 1,984 | 1,984 | 1,880 | 1,920 | 6,800 | 1,920 |
| 2006-01-10 | 2,000 | 2,015 | 1,966 | 1,985 | 18,200 | 1,985 |
| 2006-01-06 | 2,035 | 2,035 | 2,005 | 2,015 | 11,700 | 2,015 |
| 2006-01-05 | 2,150 | 2,150 | 2,025 | 2,080 | 29,000 | 2,080 |
| 2006-01-04 | 2,080 | 2,140 | 2,050 | 2,070 | 11,700 | 2,070 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株