7267 ホンダ 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 | 4,690 | 4,740 | 4,680 | 4,700 | 2,020,400 | 1,566.67 |
| 2006-12-28 | 4,710 | 4,730 | 4,620 | 4,680 | 5,413,700 | 1,560 |
| 2006-12-27 | 4,620 | 4,700 | 4,610 | 4,630 | 3,438,600 | 1,543.33 |
| 2006-12-26 | 4,630 | 4,640 | 4,540 | 4,580 | 4,027,700 | 1,526.67 |
| 2006-12-25 | 4,580 | 4,640 | 4,580 | 4,600 | 5,152,100 | 1,533.33 |
| 2006-12-22 | 4,440 | 4,570 | 4,440 | 4,570 | 7,806,900 | 1,523.33 |
| 2006-12-21 | 4,450 | 4,510 | 4,430 | 4,470 | 5,708,800 | 1,490 |
| 2006-12-20 | 4,400 | 4,440 | 4,370 | 4,420 | 7,448,500 | 1,473.33 |
| 2006-12-19 | 4,350 | 4,380 | 4,310 | 4,320 | 6,910,200 | 1,440 |
| 2006-12-18 | 4,300 | 4,370 | 4,280 | 4,360 | 6,478,900 | 1,453.33 |
| 2006-12-15 | 4,250 | 4,280 | 4,230 | 4,250 | 6,855,000 | 1,416.67 |
| 2006-12-14 | 4,200 | 4,210 | 4,180 | 4,200 | 5,558,700 | 1,400 |
| 2006-12-13 | 4,170 | 4,220 | 4,160 | 4,190 | 6,091,600 | 1,396.67 |
| 2006-12-12 | 4,190 | 4,200 | 4,150 | 4,200 | 6,819,500 | 1,400 |
| 2006-12-11 | 4,100 | 4,170 | 4,100 | 4,140 | 7,025,700 | 1,380 |
| 2006-12-08 | 4,010 | 4,080 | 4,010 | 4,070 | 11,891,700 | 1,356.67 |
| 2006-12-07 | 4,030 | 4,100 | 4,030 | 4,060 | 7,898,100 | 1,353.33 |
| 2006-12-06 | 4,000 | 4,030 | 3,970 | 4,020 | 6,862,300 | 1,340 |
| 2006-12-05 | 4,020 | 4,030 | 3,960 | 3,980 | 6,746,600 | 1,326.67 |
| 2006-12-04 | 4,060 | 4,060 | 3,960 | 3,990 | 7,338,600 | 1,330 |
| 2006-12-01 | 4,080 | 4,100 | 4,030 | 4,050 | 6,197,700 | 1,350 |
| 2006-11-30 | 4,080 | 4,100 | 4,060 | 4,100 | 5,860,100 | 1,366.67 |
| 2006-11-29 | 4,000 | 4,030 | 3,990 | 4,010 | 5,197,500 | 1,336.67 |
| 2006-11-28 | 3,940 | 3,970 | 3,910 | 3,970 | 7,904,900 | 1,323.33 |
| 2006-11-27 | 3,960 | 4,040 | 3,930 | 4,040 | 6,802,000 | 1,346.67 |
| 2006-11-24 | 4,030 | 4,060 | 4,000 | 4,060 | 5,771,900 | 1,353.33 |
| 2006-11-22 | 4,110 | 4,130 | 4,080 | 4,110 | 4,631,700 | 1,370 |
| 2006-11-21 | 4,130 | 4,140 | 4,080 | 4,120 | 4,381,400 | 1,373.33 |
| 2006-11-20 | 4,170 | 4,190 | 4,080 | 4,100 | 4,888,100 | 1,366.67 |
| 2006-11-17 | 4,220 | 4,260 | 4,180 | 4,210 | 5,054,800 | 1,403.33 |
| 2006-11-16 | 4,250 | 4,260 | 4,180 | 4,200 | 5,197,500 | 1,400 |
| 2006-11-15 | 4,280 | 4,290 | 4,240 | 4,250 | 5,924,900 | 1,416.67 |
| 2006-11-14 | 4,290 | 4,300 | 4,230 | 4,240 | 7,566,000 | 1,413.33 |
| 2006-11-13 | 4,220 | 4,260 | 4,190 | 4,260 | 6,436,500 | 1,420 |
| 2006-11-10 | 4,260 | 4,290 | 4,220 | 4,230 | 7,592,000 | 1,410 |
| 2006-11-09 | 4,250 | 4,310 | 4,240 | 4,300 | 6,593,700 | 1,433.33 |
| 2006-11-08 | 4,270 | 4,340 | 4,230 | 4,280 | 12,408,800 | 1,426.67 |
| 2006-11-07 | 4,250 | 4,290 | 4,230 | 4,260 | 8,230,600 | 1,420 |
| 2006-11-06 | 4,090 | 4,230 | 4,080 | 4,190 | 5,934,400 | 1,396.67 |
| 2006-11-02 | 4,120 | 4,160 | 4,080 | 4,160 | 7,793,800 | 1,386.67 |
| 2006-11-01 | 4,110 | 4,150 | 4,060 | 4,130 | 7,466,200 | 1,376.67 |
| 2006-10-31 | 4,190 | 4,220 | 4,140 | 4,140 | 8,775,300 | 1,380 |
| 2006-10-30 | 4,200 | 4,240 | 4,130 | 4,130 | 11,872,300 | 1,376.67 |
| 2006-10-27 | 4,230 | 4,290 | 4,220 | 4,270 | 14,458,600 | 1,423.33 |
| 2006-10-26 | 4,140 | 4,200 | 4,130 | 4,160 | 9,036,700 | 1,386.67 |
| 2006-10-25 | 4,130 | 4,140 | 4,070 | 4,070 | 7,461,500 | 1,356.67 |
| 2006-10-24 | 4,120 | 4,150 | 4,100 | 4,110 | 6,353,400 | 1,370 |
| 2006-10-23 | 4,050 | 4,120 | 4,040 | 4,100 | 5,607,200 | 1,366.67 |
| 2006-10-20 | 4,020 | 4,070 | 4,010 | 4,060 | 5,569,500 | 1,353.33 |
| 2006-10-19 | 4,100 | 4,100 | 4,020 | 4,050 | 5,426,500 | 1,350 |
| 2006-10-18 | 4,050 | 4,070 | 3,980 | 4,070 | 8,350,700 | 1,356.67 |
| 2006-10-17 | 4,150 | 4,160 | 4,090 | 4,100 | 4,072,000 | 1,366.67 |
| 2006-10-16 | 4,160 | 4,180 | 4,150 | 4,180 | 3,765,400 | 1,393.33 |
| 2006-10-13 | 4,190 | 4,240 | 4,130 | 4,130 | 7,080,500 | 1,376.67 |
| 2006-10-12 | 4,160 | 4,180 | 4,130 | 4,180 | 5,998,200 | 1,393.33 |
| 2006-10-11 | 4,180 | 4,220 | 4,170 | 4,190 | 9,215,400 | 1,396.67 |
| 2006-10-10 | 4,100 | 4,160 | 4,090 | 4,110 | 5,181,300 | 1,370 |
| 2006-10-06 | 4,110 | 4,120 | 4,070 | 4,120 | 3,439,600 | 1,373.33 |
| 2006-10-05 | 4,090 | 4,120 | 4,070 | 4,100 | 6,905,600 | 1,366.67 |
| 2006-10-04 | 4,090 | 4,100 | 4,010 | 4,050 | 5,441,300 | 1,350 |
| 2006-10-03 | 4,050 | 4,100 | 4,020 | 4,090 | 5,994,300 | 1,363.33 |
| 2006-10-02 | 3,990 | 4,110 | 3,990 | 4,070 | 9,537,800 | 1,356.67 |
| 2006-09-29 | 3,920 | 3,970 | 3,910 | 3,970 | 3,715,000 | 1,323.33 |
| 2006-09-28 | 3,910 | 3,920 | 3,880 | 3,900 | 2,631,000 | 1,300 |
| 2006-09-27 | 3,840 | 3,890 | 3,830 | 3,870 | 3,059,700 | 1,290 |
| 2006-09-26 | 3,810 | 3,850 | 3,770 | 3,800 | 2,607,700 | 1,266.67 |
| 2006-09-25 | 3,800 | 3,870 | 3,780 | 3,830 | 3,866,900 | 1,276.67 |
| 2006-09-22 | 3,840 | 3,860 | 3,810 | 3,830 | 2,871,900 | 1,276.67 |
| 2006-09-21 | 3,890 | 3,910 | 3,840 | 3,870 | 4,064,500 | 1,290 |
| 2006-09-20 | 3,800 | 3,830 | 3,760 | 3,830 | 5,573,900 | 1,276.67 |
| 2006-09-19 | 3,860 | 3,930 | 3,850 | 3,860 | 4,931,400 | 1,286.67 |
| 2006-09-15 | 3,840 | 3,860 | 3,780 | 3,850 | 3,328,800 | 1,283.33 |
| 2006-09-14 | 3,830 | 3,890 | 3,800 | 3,860 | 6,190,900 | 1,286.67 |
| 2006-09-13 | 3,830 | 3,840 | 3,760 | 3,760 | 3,892,300 | 1,253.33 |
| 2006-09-12 | 3,790 | 3,800 | 3,720 | 3,750 | 5,322,400 | 1,250 |
| 2006-09-11 | 3,880 | 3,880 | 3,780 | 3,790 | 4,484,500 | 1,263.33 |
| 2006-09-08 | 3,850 | 3,900 | 3,840 | 3,880 | 9,115,500 | 1,293.33 |
| 2006-09-07 | 3,950 | 3,960 | 3,860 | 3,890 | 6,420,500 | 1,296.67 |
| 2006-09-06 | 3,980 | 4,030 | 3,950 | 4,000 | 5,388,300 | 1,333.33 |
| 2006-09-05 | 3,970 | 3,970 | 3,940 | 3,950 | 2,169,500 | 1,316.67 |
| 2006-09-04 | 3,970 | 4,010 | 3,970 | 3,980 | 2,715,800 | 1,326.67 |
| 2006-09-01 | 3,960 | 3,970 | 3,940 | 3,970 | 3,178,800 | 1,323.33 |
| 2006-08-31 | 3,930 | 4,030 | 3,920 | 3,990 | 6,784,300 | 1,330 |
| 2006-08-30 | 3,920 | 3,950 | 3,880 | 3,930 | 4,415,700 | 1,310 |
| 2006-08-29 | 3,920 | 3,960 | 3,880 | 3,930 | 4,906,100 | 1,310 |
| 2006-08-28 | 3,900 | 3,930 | 3,830 | 3,870 | 3,812,500 | 1,290 |
| 2006-08-25 | 3,910 | 3,950 | 3,870 | 3,870 | 3,060,100 | 1,290 |
| 2006-08-24 | 3,930 | 3,940 | 3,850 | 3,890 | 3,553,900 | 1,296.67 |
| 2006-08-23 | 3,950 | 3,970 | 3,920 | 3,940 | 2,779,500 | 1,313.33 |
| 2006-08-22 | 3,930 | 3,980 | 3,920 | 3,950 | 3,784,700 | 1,316.67 |
| 2006-08-21 | 3,950 | 3,970 | 3,860 | 3,880 | 3,711,200 | 1,293.33 |
| 2006-08-18 | 3,940 | 3,970 | 3,920 | 3,960 | 3,720,300 | 1,320 |
| 2006-08-17 | 3,930 | 3,960 | 3,890 | 3,910 | 3,847,900 | 1,303.33 |
| 2006-08-16 | 3,900 | 3,950 | 3,870 | 3,940 | 5,955,100 | 1,313.33 |
| 2006-08-15 | 3,890 | 3,890 | 3,850 | 3,850 | 2,906,700 | 1,283.33 |
| 2006-08-14 | 3,820 | 3,880 | 3,820 | 3,880 | 4,639,100 | 1,293.33 |
| 2006-08-11 | 3,900 | 3,910 | 3,850 | 3,870 | 4,148,700 | 1,290 |
| 2006-08-10 | 3,900 | 3,960 | 3,890 | 3,930 | 4,124,500 | 1,310 |
| 2006-08-09 | 3,880 | 3,940 | 3,830 | 3,930 | 9,078,300 | 1,310 |
| 2006-08-08 | 3,780 | 3,850 | 3,760 | 3,850 | 3,536,400 | 1,283.33 |
| 2006-08-07 | 3,830 | 3,840 | 3,750 | 3,750 | 2,471,100 | 1,250 |
| 2006-08-04 | 3,830 | 3,850 | 3,800 | 3,820 | 2,870,100 | 1,273.33 |
| 2006-08-03 | 3,810 | 3,840 | 3,800 | 3,810 | 2,523,100 | 1,270 |
| 2006-08-02 | 3,830 | 3,840 | 3,760 | 3,800 | 3,353,100 | 1,266.67 |
| 2006-08-01 | 3,770 | 3,800 | 3,750 | 3,790 | 2,737,400 | 1,263.33 |
| 2006-07-31 | 3,840 | 3,850 | 3,780 | 3,780 | 4,282,900 | 1,260 |
| 2006-07-28 | 3,820 | 3,830 | 3,790 | 3,820 | 3,797,000 | 1,273.33 |
| 2006-07-27 | 3,810 | 3,850 | 3,780 | 3,850 | 7,875,400 | 1,283.33 |
| 2006-07-26 | 3,790 | 3,840 | 3,770 | 3,770 | 6,420,000 | 1,256.67 |
| 2006-07-25 | 3,720 | 3,780 | 3,700 | 3,750 | 7,193,600 | 1,250 |
| 2006-07-24 | 3,570 | 3,640 | 3,530 | 3,620 | 3,665,400 | 1,206.67 |
| 2006-07-21 | 3,590 | 3,650 | 3,560 | 3,600 | 3,969,100 | 1,200 |
| 2006-07-20 | 3,630 | 3,660 | 3,590 | 3,640 | 7,988,600 | 1,213.33 |
| 2006-07-19 | 3,420 | 3,510 | 3,410 | 3,480 | 4,717,500 | 1,160 |
| 2006-07-18 | 3,510 | 3,540 | 3,470 | 3,470 | 6,264,900 | 1,156.67 |
| 2006-07-14 | 3,510 | 3,540 | 3,490 | 3,500 | 5,588,700 | 1,166.67 |
| 2006-07-13 | 3,560 | 3,600 | 3,530 | 3,560 | 3,776,700 | 1,186.67 |
| 2006-07-12 | 3,620 | 3,630 | 3,520 | 3,580 | 4,710,500 | 1,193.33 |
| 2006-07-11 | 3,640 | 3,670 | 3,610 | 3,670 | 3,102,500 | 1,223.33 |
| 2006-07-10 | 3,560 | 3,690 | 3,550 | 3,680 | 5,244,400 | 1,226.67 |
| 2006-07-07 | 3,600 | 3,660 | 3,600 | 3,600 | 5,654,200 | 1,200 |
| 2006-07-06 | 3,600 | 3,600 | 3,540 | 3,560 | 4,264,400 | 1,186.67 |
| 2006-07-05 | 3,640 | 3,650 | 3,570 | 3,600 | 4,993,200 | 1,200 |
| 2006-07-04 | 3,720 | 3,730 | 3,670 | 3,680 | 3,181,600 | 1,226.67 |
| 2006-07-03 | 3,700 | 3,700 | 3,670 | 3,680 | 4,115,100 | 1,226.67 |
| 2006-06-30 | 3,660 | 3,680 | 3,590 | 3,630 | 8,447,100 | 1,210 |
| 2006-06-29 | 3,530 | 3,590 | 3,510 | 3,540 | 7,204,300 | 1,180 |
| 2006-06-28 | 3,530 | 3,550 | 3,490 | 3,530 | 5,110,500 | 1,176.67 |
| 2006-06-27 | 3,620 | 3,650 | 3,560 | 3,620 | 5,025,000 | 1,206.67 |
| 2006-06-26 | 7,270 | 7,350 | 7,220 | 7,290 | 2,980,600 | 1,215 |
| 2006-06-23 | 7,320 | 7,340 | 7,180 | 7,280 | 3,713,800 | 1,213.33 |
| 2006-06-22 | 7,290 | 7,370 | 7,230 | 7,370 | 3,973,500 | 1,228.33 |
| 2006-06-21 | 7,290 | 7,300 | 7,100 | 7,200 | 3,273,300 | 1,200 |
| 2006-06-20 | 7,180 | 7,250 | 7,150 | 7,210 | 2,608,400 | 1,201.67 |
| 2006-06-19 | 7,160 | 7,220 | 7,050 | 7,170 | 2,629,500 | 1,195 |
| 2006-06-16 | 7,110 | 7,190 | 7,070 | 7,150 | 3,403,200 | 1,191.67 |
| 2006-06-15 | 7,010 | 7,040 | 6,870 | 6,900 | 3,412,200 | 1,150 |
| 2006-06-14 | 6,540 | 6,880 | 6,540 | 6,790 | 3,874,000 | 1,131.67 |
| 2006-06-13 | 6,900 | 6,940 | 6,700 | 6,740 | 4,335,500 | 1,123.33 |
| 2006-06-12 | 6,990 | 7,060 | 6,860 | 7,030 | 3,219,400 | 1,171.67 |
| 2006-06-09 | 6,890 | 7,050 | 6,800 | 6,980 | 6,394,300 | 1,163.33 |
| 2006-06-08 | 6,990 | 6,990 | 6,850 | 6,930 | 6,057,400 | 1,155 |
| 2006-06-07 | 7,320 | 7,340 | 7,110 | 7,190 | 4,069,100 | 1,198.33 |
| 2006-06-06 | 7,340 | 7,380 | 7,330 | 7,340 | 3,342,100 | 1,223.33 |
| 2006-06-05 | 7,450 | 7,470 | 7,380 | 7,440 | 2,224,800 | 1,240 |
| 2006-06-02 | 7,500 | 7,540 | 7,440 | 7,520 | 4,469,700 | 1,253.33 |
| 2006-06-01 | 7,470 | 7,490 | 7,370 | 7,420 | 2,600,800 | 1,236.67 |
| 2006-05-31 | 7,370 | 7,390 | 7,320 | 7,320 | 3,425,500 | 1,220 |
| 2006-05-30 | 7,480 | 7,570 | 7,450 | 7,510 | 2,118,800 | 1,251.67 |
| 2006-05-29 | 7,510 | 7,540 | 7,430 | 7,450 | 2,942,900 | 1,241.67 |
| 2006-05-26 | 7,360 | 7,470 | 7,350 | 7,440 | 2,363,800 | 1,240 |
| 2006-05-25 | 7,420 | 7,450 | 7,300 | 7,330 | 4,225,000 | 1,221.67 |
| 2006-05-24 | 7,380 | 7,450 | 7,270 | 7,450 | 5,098,500 | 1,241.67 |
| 2006-05-23 | 7,430 | 7,470 | 7,280 | 7,280 | 6,035,500 | 1,213.33 |
| 2006-05-22 | 7,620 | 7,790 | 7,530 | 7,560 | 4,570,500 | 1,260 |
| 2006-05-19 | 7,550 | 7,570 | 7,370 | 7,520 | 5,993,600 | 1,253.33 |
| 2006-05-18 | 7,650 | 7,660 | 7,570 | 7,600 | 4,990,500 | 1,266.67 |
| 2006-05-17 | 7,770 | 7,770 | 7,560 | 7,750 | 3,633,900 | 1,291.67 |
| 2006-05-16 | 7,830 | 7,900 | 7,640 | 7,690 | 4,819,100 | 1,281.67 |
| 2006-05-15 | 7,690 | 7,770 | 7,620 | 7,760 | 5,749,800 | 1,293.33 |
| 2006-05-12 | 7,850 | 7,910 | 7,700 | 7,850 | 6,289,100 | 1,308.33 |
| 2006-05-11 | 8,060 | 8,120 | 7,910 | 7,980 | 4,713,500 | 1,330 |
| 2006-05-10 | 8,160 | 8,250 | 8,030 | 8,050 | 4,796,900 | 1,341.67 |
| 2006-05-09 | 8,240 | 8,370 | 8,170 | 8,240 | 5,338,000 | 1,373.33 |
| 2006-05-08 | 8,450 | 8,470 | 8,240 | 8,250 | 6,429,200 | 1,375 |
| 2006-05-02 | 8,220 | 8,490 | 8,200 | 8,400 | 5,576,400 | 1,400 |
| 2006-05-01 | 8,150 | 8,210 | 8,070 | 8,120 | 4,389,900 | 1,353.33 |
| 2006-04-28 | 8,100 | 8,180 | 8,010 | 8,090 | 5,492,200 | 1,348.33 |
| 2006-04-27 | 8,370 | 8,570 | 8,110 | 8,180 | 16,959,000 | 1,363.33 |
| 2006-04-26 | 7,740 | 7,840 | 7,720 | 7,770 | 2,034,200 | 1,295 |
| 2006-04-25 | 7,790 | 7,800 | 7,620 | 7,740 | 3,756,500 | 1,290 |
| 2006-04-24 | 7,960 | 8,000 | 7,750 | 7,820 | 6,766,500 | 1,303.33 |
| 2006-04-21 | 7,800 | 8,210 | 7,790 | 8,120 | 6,265,400 | 1,353.33 |
| 2006-04-20 | 7,670 | 7,760 | 7,630 | 7,760 | 2,457,000 | 1,293.33 |
| 2006-04-19 | 7,650 | 7,670 | 7,580 | 7,600 | 1,895,900 | 1,266.67 |
| 2006-04-18 | 7,600 | 7,650 | 7,550 | 7,620 | 1,930,600 | 1,270 |
| 2006-04-17 | 7,720 | 7,730 | 7,600 | 7,630 | 1,413,600 | 1,271.67 |
| 2006-04-14 | 7,720 | 7,740 | 7,640 | 7,720 | 2,150,100 | 1,286.67 |
| 2006-04-13 | 7,670 | 7,710 | 7,530 | 7,620 | 2,045,500 | 1,270 |
| 2006-04-12 | 7,700 | 7,760 | 7,650 | 7,660 | 2,213,300 | 1,276.67 |
| 2006-04-11 | 7,790 | 7,790 | 7,710 | 7,750 | 1,879,000 | 1,291.67 |
| 2006-04-10 | 7,780 | 7,800 | 7,700 | 7,780 | 2,785,200 | 1,296.67 |
| 2006-04-07 | 7,790 | 7,840 | 7,710 | 7,840 | 3,301,700 | 1,306.67 |
| 2006-04-06 | 7,560 | 7,870 | 7,550 | 7,850 | 5,737,800 | 1,308.33 |
| 2006-04-05 | 7,450 | 7,550 | 7,420 | 7,430 | 3,171,400 | 1,238.33 |
| 2006-04-04 | 7,400 | 7,400 | 7,320 | 7,350 | 2,108,100 | 1,225 |
| 2006-04-03 | 7,320 | 7,440 | 7,280 | 7,390 | 2,473,100 | 1,231.67 |
| 2006-03-31 | 7,410 | 7,420 | 7,250 | 7,290 | 2,227,900 | 1,215 |
| 2006-03-30 | 7,400 | 7,500 | 7,380 | 7,400 | 2,125,800 | 1,233.33 |
| 2006-03-29 | 7,340 | 7,420 | 7,290 | 7,370 | 2,088,100 | 1,228.33 |
| 2006-03-28 | 7,210 | 7,340 | 7,210 | 7,290 | 2,097,400 | 1,215 |
| 2006-03-27 | 7,260 | 7,390 | 7,250 | 7,330 | 2,564,900 | 1,221.67 |
| 2006-03-24 | 7,180 | 7,260 | 7,160 | 7,220 | 1,546,200 | 1,203.33 |
| 2006-03-23 | 7,210 | 7,280 | 7,150 | 7,180 | 2,959,100 | 1,196.67 |
| 2006-03-22 | 7,190 | 7,210 | 7,080 | 7,120 | 2,348,100 | 1,186.67 |
| 2006-03-20 | 7,070 | 7,250 | 7,060 | 7,150 | 1,874,700 | 1,191.67 |
| 2006-03-17 | 7,130 | 7,130 | 7,010 | 7,080 | 1,486,800 | 1,180 |
| 2006-03-16 | 7,200 | 7,250 | 7,040 | 7,080 | 2,444,000 | 1,180 |
| 2006-03-15 | 7,150 | 7,200 | 7,120 | 7,180 | 2,059,400 | 1,196.67 |
| 2006-03-14 | 7,170 | 7,230 | 7,130 | 7,130 | 3,173,300 | 1,188.33 |
| 2006-03-13 | 7,150 | 7,220 | 7,140 | 7,150 | 2,996,300 | 1,191.67 |
| 2006-03-10 | 6,960 | 7,130 | 6,960 | 7,050 | 5,536,900 | 1,175 |
| 2006-03-09 | 6,810 | 7,020 | 6,810 | 6,960 | 3,314,300 | 1,160 |
| 2006-03-08 | 6,860 | 6,920 | 6,830 | 6,910 | 2,995,400 | 1,151.67 |
| 2006-03-07 | 6,850 | 6,980 | 6,810 | 6,900 | 3,789,700 | 1,150 |
| 2006-03-06 | 6,780 | 6,780 | 6,700 | 6,750 | 2,469,900 | 1,125 |
| 2006-03-03 | 6,830 | 6,840 | 6,690 | 6,730 | 3,222,400 | 1,121.67 |
| 2006-03-02 | 6,920 | 6,920 | 6,830 | 6,850 | 2,285,400 | 1,141.67 |
| 2006-03-01 | 6,850 | 6,860 | 6,800 | 6,840 | 2,900,500 | 1,140 |
| 2006-02-28 | 6,930 | 6,960 | 6,850 | 6,900 | 3,565,900 | 1,150 |
| 2006-02-27 | 6,960 | 7,000 | 6,910 | 7,000 | 3,591,600 | 1,166.67 |
| 2006-02-24 | 7,020 | 7,030 | 6,850 | 6,890 | 3,483,300 | 1,148.33 |
| 2006-02-23 | 6,950 | 7,070 | 6,950 | 7,030 | 3,844,600 | 1,171.67 |
| 2006-02-22 | 6,930 | 6,990 | 6,870 | 6,920 | 3,713,100 | 1,153.33 |
| 2006-02-21 | 6,920 | 6,970 | 6,810 | 6,930 | 3,096,100 | 1,155 |
| 2006-02-20 | 6,870 | 7,000 | 6,820 | 6,920 | 3,752,800 | 1,153.33 |
| 2006-02-17 | 6,840 | 6,970 | 6,830 | 6,890 | 5,020,300 | 1,148.33 |
| 2006-02-16 | 6,810 | 6,870 | 6,790 | 6,830 | 3,356,900 | 1,138.33 |
| 2006-02-15 | 6,830 | 6,890 | 6,760 | 6,800 | 3,811,500 | 1,133.33 |
| 2006-02-14 | 6,710 | 6,860 | 6,700 | 6,770 | 4,298,300 | 1,128.33 |
| 2006-02-13 | 6,670 | 6,830 | 6,640 | 6,710 | 3,748,700 | 1,118.33 |
| 2006-02-10 | 6,830 | 6,900 | 6,760 | 6,780 | 3,593,100 | 1,130 |
| 2006-02-09 | 6,780 | 6,850 | 6,730 | 6,810 | 3,977,400 | 1,135 |
| 2006-02-08 | 6,860 | 6,890 | 6,740 | 6,760 | 3,052,500 | 1,126.67 |
| 2006-02-07 | 6,890 | 6,920 | 6,850 | 6,860 | 2,306,800 | 1,143.33 |
| 2006-02-06 | 6,820 | 6,930 | 6,710 | 6,870 | 3,439,000 | 1,145 |
| 2006-02-03 | 6,770 | 6,850 | 6,760 | 6,800 | 3,306,400 | 1,133.33 |
| 2006-02-02 | 6,850 | 6,870 | 6,810 | 6,870 | 4,233,200 | 1,145 |
| 2006-02-01 | 6,710 | 6,800 | 6,650 | 6,700 | 6,016,600 | 1,116.67 |
| 2006-01-31 | 6,610 | 6,730 | 6,600 | 6,660 | 3,888,700 | 1,110 |
| 2006-01-30 | 6,650 | 6,650 | 6,570 | 6,570 | 2,499,500 | 1,095 |
| 2006-01-27 | 6,510 | 6,580 | 6,460 | 6,550 | 2,723,000 | 1,091.67 |
| 2006-01-26 | 6,400 | 6,420 | 6,340 | 6,410 | 2,589,700 | 1,068.33 |
| 2006-01-25 | 6,340 | 6,380 | 6,270 | 6,280 | 2,464,900 | 1,046.67 |
| 2006-01-24 | 6,340 | 6,370 | 6,280 | 6,330 | 2,411,000 | 1,055 |
| 2006-01-23 | 6,270 | 6,430 | 6,270 | 6,310 | 2,751,800 | 1,051.67 |
| 2006-01-20 | 6,390 | 6,440 | 6,300 | 6,430 | 4,578,600 | 1,071.67 |
| 2006-01-19 | 6,290 | 6,340 | 6,200 | 6,270 | 3,797,200 | 1,045 |
| 2006-01-18 | 6,230 | 6,370 | 6,100 | 6,250 | 5,296,500 | 1,041.67 |
| 2006-01-17 | 6,370 | 6,450 | 6,260 | 6,310 | 5,705,800 | 1,051.67 |
| 2006-01-16 | 6,400 | 6,410 | 6,310 | 6,320 | 3,847,400 | 1,053.33 |
| 2006-01-13 | 6,600 | 6,600 | 6,450 | 6,490 | 4,489,200 | 1,081.67 |
| 2006-01-12 | 6,650 | 6,680 | 6,520 | 6,600 | 3,717,500 | 1,100 |
| 2006-01-11 | 6,580 | 6,650 | 6,560 | 6,650 | 5,568,300 | 1,108.33 |
| 2006-01-10 | 6,760 | 6,780 | 6,500 | 6,530 | 8,950,200 | 1,088.33 |
| 2006-01-06 | 6,910 | 6,940 | 6,830 | 6,860 | 2,736,000 | 1,143.33 |
| 2006-01-05 | 6,850 | 6,880 | 6,810 | 6,870 | 2,132,000 | 1,145 |
| 2006-01-04 | 6,830 | 6,830 | 6,760 | 6,800 | 1,060,000 | 1,133.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
