8035 東京エレクトロン(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 | 9,380 | 9,450 | 9,380 | 9,380 | 291,600 | 3,126.67 |
| 2006-12-28 | 9,470 | 9,520 | 9,320 | 9,400 | 1,225,200 | 3,133.33 |
| 2006-12-27 | 9,380 | 9,480 | 9,340 | 9,430 | 884,200 | 3,143.33 |
| 2006-12-26 | 9,300 | 9,360 | 9,250 | 9,320 | 650,700 | 3,106.67 |
| 2006-12-25 | 9,180 | 9,320 | 9,180 | 9,290 | 654,000 | 3,096.67 |
| 2006-12-22 | 9,240 | 9,260 | 9,130 | 9,190 | 1,246,300 | 3,063.33 |
| 2006-12-21 | 9,330 | 9,380 | 9,280 | 9,320 | 947,700 | 3,106.67 |
| 2006-12-20 | 9,200 | 9,400 | 9,200 | 9,360 | 1,346,200 | 3,120 |
| 2006-12-19 | 9,260 | 9,330 | 9,170 | 9,220 | 1,044,600 | 3,073.33 |
| 2006-12-18 | 9,380 | 9,420 | 9,320 | 9,340 | 1,437,200 | 3,113.33 |
| 2006-12-15 | 9,350 | 9,360 | 9,210 | 9,280 | 1,521,100 | 3,093.33 |
| 2006-12-14 | 9,030 | 9,280 | 9,000 | 9,280 | 1,767,400 | 3,093.33 |
| 2006-12-13 | 9,000 | 9,010 | 8,920 | 9,000 | 972,900 | 3,000 |
| 2006-12-12 | 9,050 | 9,080 | 8,970 | 9,040 | 821,000 | 3,013.33 |
| 2006-12-11 | 9,050 | 9,130 | 8,970 | 9,060 | 993,700 | 3,020 |
| 2006-12-08 | 9,050 | 9,160 | 9,050 | 9,080 | 3,668,200 | 3,026.67 |
| 2006-12-07 | 9,180 | 9,230 | 9,140 | 9,150 | 1,877,100 | 3,050 |
| 2006-12-06 | 9,030 | 9,090 | 8,970 | 9,040 | 1,275,700 | 3,013.33 |
| 2006-12-05 | 9,050 | 9,130 | 9,010 | 9,020 | 1,800,400 | 3,006.67 |
| 2006-12-04 | 8,900 | 8,970 | 8,810 | 8,940 | 1,087,000 | 2,980 |
| 2006-12-01 | 8,890 | 8,980 | 8,850 | 8,930 | 1,052,400 | 2,976.67 |
| 2006-11-30 | 8,950 | 8,980 | 8,890 | 8,940 | 989,900 | 2,980 |
| 2006-11-29 | 8,960 | 8,990 | 8,870 | 8,930 | 1,297,900 | 2,976.67 |
| 2006-11-28 | 8,760 | 8,880 | 8,650 | 8,870 | 1,527,300 | 2,956.67 |
| 2006-11-27 | 8,610 | 8,840 | 8,610 | 8,790 | 1,567,000 | 2,930 |
| 2006-11-24 | 8,800 | 8,870 | 8,630 | 8,710 | 1,332,100 | 2,903.33 |
| 2006-11-22 | 8,650 | 8,830 | 8,610 | 8,830 | 1,460,300 | 2,943.33 |
| 2006-11-21 | 8,650 | 8,860 | 8,570 | 8,600 | 2,966,900 | 2,866.67 |
| 2006-11-20 | 8,900 | 8,910 | 8,570 | 8,570 | 2,309,700 | 2,856.67 |
| 2006-11-17 | 8,700 | 9,080 | 8,700 | 8,930 | 3,786,500 | 2,976.67 |
| 2006-11-16 | 8,940 | 8,970 | 8,670 | 8,690 | 2,697,900 | 2,896.67 |
| 2006-11-15 | 8,910 | 9,060 | 8,880 | 8,920 | 3,323,600 | 2,973.33 |
| 2006-11-14 | 8,600 | 8,810 | 8,580 | 8,760 | 2,381,300 | 2,920 |
| 2006-11-13 | 8,230 | 8,450 | 8,230 | 8,360 | 1,318,800 | 2,786.67 |
| 2006-11-10 | 8,320 | 8,460 | 8,280 | 8,290 | 1,787,000 | 2,763.33 |
| 2006-11-09 | 8,420 | 8,520 | 8,350 | 8,410 | 1,150,300 | 2,803.33 |
| 2006-11-08 | 8,490 | 8,510 | 8,320 | 8,390 | 1,414,200 | 2,796.67 |
| 2006-11-07 | 8,600 | 8,620 | 8,430 | 8,460 | 1,253,000 | 2,820 |
| 2006-11-06 | 8,550 | 8,570 | 8,450 | 8,500 | 1,272,100 | 2,833.33 |
| 2006-11-02 | 8,480 | 8,540 | 8,420 | 8,510 | 1,774,900 | 2,836.67 |
| 2006-11-01 | 8,740 | 8,750 | 8,630 | 8,660 | 1,424,500 | 2,886.67 |
| 2006-10-31 | 8,670 | 8,800 | 8,660 | 8,740 | 1,679,000 | 2,913.33 |
| 2006-10-30 | 8,890 | 8,900 | 8,600 | 8,620 | 2,261,900 | 2,873.33 |
| 2006-10-27 | 9,190 | 9,200 | 9,020 | 9,070 | 1,284,200 | 3,023.33 |
| 2006-10-26 | 9,070 | 9,160 | 9,060 | 9,120 | 812,400 | 3,040 |
| 2006-10-25 | 9,140 | 9,210 | 9,000 | 9,050 | 1,530,600 | 3,016.67 |
| 2006-10-24 | 9,130 | 9,160 | 9,050 | 9,080 | 1,539,100 | 3,026.67 |
| 2006-10-23 | 9,030 | 9,080 | 8,910 | 8,980 | 1,449,600 | 2,993.33 |
| 2006-10-20 | 8,990 | 9,130 | 8,960 | 9,010 | 2,345,500 | 3,003.33 |
| 2006-10-19 | 9,000 | 9,130 | 8,890 | 9,010 | 3,939,000 | 3,003.33 |
| 2006-10-18 | 9,390 | 9,400 | 9,160 | 9,290 | 2,513,300 | 3,096.67 |
| 2006-10-17 | 9,540 | 9,630 | 9,450 | 9,500 | 2,130,400 | 3,166.67 |
| 2006-10-16 | 9,510 | 9,650 | 9,430 | 9,530 | 2,009,700 | 3,176.67 |
| 2006-10-13 | 9,270 | 9,510 | 9,260 | 9,480 | 2,853,000 | 3,160 |
| 2006-10-12 | 9,260 | 9,380 | 9,120 | 9,180 | 2,654,300 | 3,060 |
| 2006-10-11 | 9,480 | 9,510 | 9,250 | 9,250 | 2,363,500 | 3,083.33 |
| 2006-10-10 | 9,230 | 9,600 | 9,230 | 9,470 | 3,722,400 | 3,156.67 |
| 2006-10-06 | 9,230 | 9,320 | 9,190 | 9,310 | 4,150,900 | 3,103.33 |
| 2006-10-05 | 8,920 | 9,200 | 8,870 | 9,150 | 3,584,400 | 3,050 |
| 2006-10-04 | 8,840 | 8,870 | 8,670 | 8,720 | 1,688,100 | 2,906.67 |
| 2006-10-03 | 8,730 | 8,900 | 8,720 | 8,850 | 1,395,100 | 2,950 |
| 2006-10-02 | 8,740 | 8,870 | 8,660 | 8,810 | 1,624,800 | 2,936.67 |
| 2006-09-29 | 8,690 | 8,780 | 8,640 | 8,730 | 1,591,800 | 2,910 |
| 2006-09-28 | 8,600 | 8,650 | 8,520 | 8,630 | 1,294,100 | 2,876.67 |
| 2006-09-27 | 8,450 | 8,570 | 8,350 | 8,570 | 1,800,400 | 2,856.67 |
| 2006-09-26 | 8,540 | 8,580 | 8,310 | 8,410 | 2,403,400 | 2,803.33 |
| 2006-09-25 | 8,390 | 8,570 | 8,330 | 8,520 | 2,439,100 | 2,840 |
| 2006-09-22 | 8,500 | 8,550 | 8,440 | 8,520 | 1,709,200 | 2,840 |
| 2006-09-21 | 8,620 | 8,700 | 8,510 | 8,550 | 1,532,400 | 2,850 |
| 2006-09-20 | 8,460 | 8,620 | 8,440 | 8,520 | 2,615,800 | 2,840 |
| 2006-09-19 | 8,710 | 8,870 | 8,640 | 8,660 | 3,798,900 | 2,886.67 |
| 2006-09-15 | 8,570 | 8,740 | 8,490 | 8,710 | 4,505,100 | 2,903.33 |
| 2006-09-14 | 8,370 | 8,600 | 8,340 | 8,560 | 5,573,500 | 2,853.33 |
| 2006-09-13 | 8,180 | 8,400 | 8,130 | 8,300 | 4,345,500 | 2,766.67 |
| 2006-09-12 | 8,020 | 8,130 | 7,940 | 7,980 | 2,045,700 | 2,660 |
| 2006-09-11 | 7,980 | 8,120 | 7,970 | 7,970 | 1,885,700 | 2,656.67 |
| 2006-09-08 | 7,900 | 8,040 | 7,820 | 8,010 | 5,502,600 | 2,670 |
| 2006-09-07 | 8,000 | 8,100 | 7,970 | 8,100 | 2,999,800 | 2,700 |
| 2006-09-06 | 8,190 | 8,190 | 8,020 | 8,050 | 1,848,100 | 2,683.33 |
| 2006-09-05 | 8,100 | 8,220 | 8,060 | 8,200 | 3,032,600 | 2,733.33 |
| 2006-09-04 | 8,080 | 8,100 | 7,990 | 8,050 | 1,960,900 | 2,683.33 |
| 2006-09-01 | 7,780 | 7,860 | 7,710 | 7,840 | 1,886,200 | 2,613.33 |
| 2006-08-31 | 7,500 | 7,770 | 7,480 | 7,720 | 3,438,700 | 2,573.33 |
| 2006-08-30 | 7,550 | 7,560 | 7,410 | 7,470 | 1,107,400 | 2,490 |
| 2006-08-29 | 7,550 | 7,560 | 7,430 | 7,510 | 1,188,800 | 2,503.33 |
| 2006-08-28 | 7,600 | 7,640 | 7,430 | 7,490 | 1,097,500 | 2,496.67 |
| 2006-08-25 | 7,570 | 7,670 | 7,490 | 7,580 | 1,428,500 | 2,526.67 |
| 2006-08-24 | 7,650 | 7,670 | 7,540 | 7,600 | 1,101,700 | 2,533.33 |
| 2006-08-23 | 7,680 | 7,760 | 7,590 | 7,730 | 1,377,400 | 2,576.67 |
| 2006-08-22 | 7,720 | 7,780 | 7,650 | 7,730 | 1,360,500 | 2,576.67 |
| 2006-08-21 | 7,790 | 7,860 | 7,700 | 7,700 | 1,460,500 | 2,566.67 |
| 2006-08-18 | 7,720 | 7,910 | 7,700 | 7,840 | 3,039,300 | 2,613.33 |
| 2006-08-17 | 7,740 | 7,750 | 7,600 | 7,620 | 1,598,600 | 2,540 |
| 2006-08-16 | 7,590 | 7,680 | 7,580 | 7,650 | 2,558,000 | 2,550 |
| 2006-08-15 | 7,450 | 7,510 | 7,430 | 7,470 | 1,732,600 | 2,490 |
| 2006-08-14 | 7,260 | 7,460 | 7,240 | 7,430 | 1,127,900 | 2,476.67 |
| 2006-08-11 | 7,310 | 7,350 | 7,190 | 7,240 | 2,140,800 | 2,413.33 |
| 2006-08-10 | 7,240 | 7,300 | 7,160 | 7,270 | 1,185,100 | 2,423.33 |
| 2006-08-09 | 7,280 | 7,300 | 7,130 | 7,250 | 2,136,400 | 2,416.67 |
| 2006-08-08 | 7,180 | 7,300 | 7,150 | 7,300 | 1,380,700 | 2,433.33 |
| 2006-08-07 | 7,380 | 7,390 | 7,170 | 7,180 | 1,628,700 | 2,393.33 |
| 2006-08-04 | 7,450 | 7,490 | 7,240 | 7,330 | 2,073,200 | 2,443.33 |
| 2006-08-03 | 7,390 | 7,470 | 7,320 | 7,420 | 2,397,100 | 2,473.33 |
| 2006-08-02 | 7,320 | 7,340 | 7,240 | 7,310 | 1,505,400 | 2,436.67 |
| 2006-08-01 | 7,390 | 7,390 | 7,230 | 7,300 | 1,742,000 | 2,433.33 |
| 2006-07-31 | 7,410 | 7,420 | 7,250 | 7,290 | 2,099,200 | 2,430 |
| 2006-07-28 | 7,160 | 7,290 | 7,140 | 7,290 | 1,607,600 | 2,430 |
| 2006-07-27 | 7,010 | 7,210 | 6,980 | 7,170 | 2,669,500 | 2,390 |
| 2006-07-26 | 7,360 | 7,400 | 7,080 | 7,110 | 1,838,800 | 2,370 |
| 2006-07-25 | 7,280 | 7,430 | 7,240 | 7,350 | 1,469,100 | 2,450 |
| 2006-07-24 | 7,230 | 7,250 | 7,100 | 7,120 | 2,075,200 | 2,373.33 |
| 2006-07-21 | 7,310 | 7,460 | 7,300 | 7,400 | 1,765,700 | 2,466.67 |
| 2006-07-20 | 7,360 | 7,410 | 7,240 | 7,320 | 1,661,200 | 2,440 |
| 2006-07-19 | 7,200 | 7,300 | 7,170 | 7,210 | 2,029,500 | 2,403.33 |
| 2006-07-18 | 7,380 | 7,380 | 7,190 | 7,220 | 2,094,000 | 2,406.67 |
| 2006-07-14 | 7,310 | 7,500 | 7,270 | 7,390 | 2,767,600 | 2,463.33 |
| 2006-07-13 | 7,620 | 7,680 | 7,380 | 7,470 | 4,490,200 | 2,490 |
| 2006-07-12 | 8,130 | 8,160 | 7,740 | 7,820 | 3,134,300 | 2,606.67 |
| 2006-07-11 | 8,150 | 8,180 | 8,030 | 8,170 | 1,452,200 | 2,723.33 |
| 2006-07-10 | 7,990 | 8,290 | 7,920 | 8,250 | 3,257,800 | 2,750 |
| 2006-07-07 | 7,940 | 8,030 | 7,920 | 7,990 | 1,545,100 | 2,663.33 |
| 2006-07-06 | 7,950 | 7,950 | 7,830 | 7,850 | 1,011,300 | 2,616.67 |
| 2006-07-05 | 7,930 | 8,020 | 7,910 | 7,980 | 513,500 | 2,660 |
| 2006-07-04 | 8,040 | 8,080 | 7,970 | 8,020 | 1,103,200 | 2,673.33 |
| 2006-07-03 | 8,020 | 8,060 | 7,940 | 7,960 | 917,500 | 2,653.33 |
| 2006-06-30 | 8,040 | 8,080 | 7,960 | 8,000 | 1,477,900 | 2,666.67 |
| 2006-06-29 | 7,740 | 7,830 | 7,710 | 7,780 | 902,900 | 2,593.33 |
| 2006-06-28 | 7,580 | 7,660 | 7,550 | 7,610 | 970,300 | 2,536.67 |
| 2006-06-27 | 7,690 | 7,820 | 7,690 | 7,750 | 803,000 | 2,583.33 |
| 2006-06-26 | 7,770 | 7,770 | 7,630 | 7,730 | 1,112,900 | 2,576.67 |
| 2006-06-23 | 7,660 | 7,780 | 7,570 | 7,760 | 1,621,200 | 2,586.67 |
| 2006-06-22 | 7,430 | 7,790 | 7,420 | 7,760 | 2,548,900 | 2,586.67 |
| 2006-06-21 | 7,390 | 7,390 | 7,230 | 7,330 | 1,708,200 | 2,443.33 |
| 2006-06-20 | 7,670 | 7,670 | 7,330 | 7,370 | 1,666,900 | 2,456.67 |
| 2006-06-19 | 7,700 | 7,720 | 7,570 | 7,660 | 892,600 | 2,553.33 |
| 2006-06-16 | 7,590 | 7,740 | 7,560 | 7,700 | 2,024,900 | 2,566.67 |
| 2006-06-15 | 7,520 | 7,570 | 7,320 | 7,350 | 1,483,500 | 2,450 |
| 2006-06-14 | 7,060 | 7,340 | 7,030 | 7,220 | 1,590,500 | 2,406.67 |
| 2006-06-13 | 7,380 | 7,390 | 7,150 | 7,160 | 1,951,200 | 2,386.67 |
| 2006-06-12 | 7,400 | 7,560 | 7,380 | 7,520 | 992,500 | 2,506.67 |
| 2006-06-09 | 7,350 | 7,610 | 7,260 | 7,470 | 4,985,000 | 2,490 |
| 2006-06-08 | 7,520 | 7,670 | 7,330 | 7,450 | 2,903,700 | 2,483.33 |
| 2006-06-07 | 7,690 | 7,740 | 7,560 | 7,560 | 1,668,100 | 2,520 |
| 2006-06-06 | 7,770 | 7,800 | 7,600 | 7,680 | 2,092,300 | 2,560 |
| 2006-06-05 | 8,060 | 8,110 | 7,880 | 7,930 | 1,516,900 | 2,643.33 |
| 2006-06-02 | 8,120 | 8,210 | 7,960 | 8,140 | 1,640,700 | 2,713.33 |
| 2006-06-01 | 8,050 | 8,130 | 8,000 | 8,070 | 1,765,400 | 2,690 |
| 2006-05-31 | 8,060 | 8,070 | 7,800 | 7,900 | 2,107,100 | 2,633.33 |
| 2006-05-30 | 8,140 | 8,240 | 8,080 | 8,160 | 1,366,500 | 2,720 |
| 2006-05-29 | 8,260 | 8,280 | 8,020 | 8,040 | 1,842,700 | 2,680 |
| 2006-05-26 | 8,240 | 8,300 | 8,070 | 8,240 | 2,744,900 | 2,746.67 |
| 2006-05-25 | 8,400 | 8,440 | 8,200 | 8,220 | 1,700,100 | 2,740 |
| 2006-05-24 | 8,190 | 8,460 | 8,170 | 8,460 | 2,622,300 | 2,820 |
| 2006-05-23 | 8,260 | 8,290 | 8,120 | 8,120 | 2,490,200 | 2,706.67 |
| 2006-05-22 | 8,760 | 8,870 | 8,430 | 8,480 | 1,865,800 | 2,826.67 |
| 2006-05-19 | 8,670 | 8,820 | 8,650 | 8,730 | 2,946,300 | 2,910 |
| 2006-05-18 | 8,440 | 8,610 | 8,390 | 8,610 | 2,370,300 | 2,870 |
| 2006-05-17 | 8,500 | 8,650 | 8,450 | 8,640 | 2,869,500 | 2,880 |
| 2006-05-16 | 8,480 | 8,610 | 8,250 | 8,310 | 2,439,200 | 2,770 |
| 2006-05-15 | 8,190 | 8,430 | 8,180 | 8,410 | 2,628,600 | 2,803.33 |
| 2006-05-12 | 8,230 | 8,290 | 8,120 | 8,270 | 1,887,000 | 2,756.67 |
| 2006-05-11 | 8,300 | 8,490 | 8,290 | 8,390 | 1,132,200 | 2,796.67 |
| 2006-05-10 | 8,480 | 8,630 | 8,250 | 8,330 | 1,870,400 | 2,776.67 |
| 2006-05-09 | 8,550 | 8,560 | 8,450 | 8,450 | 1,067,600 | 2,816.67 |
| 2006-05-08 | 8,500 | 8,580 | 8,410 | 8,510 | 1,588,200 | 2,836.67 |
| 2006-05-02 | 8,250 | 8,400 | 8,230 | 8,350 | 751,000 | 2,783.33 |
| 2006-05-01 | 8,270 | 8,340 | 8,160 | 8,200 | 747,800 | 2,733.33 |
| 2006-04-28 | 8,350 | 8,400 | 8,160 | 8,200 | 1,361,300 | 2,733.33 |
| 2006-04-27 | 8,390 | 8,480 | 8,260 | 8,460 | 1,499,200 | 2,820 |
| 2006-04-26 | 8,280 | 8,420 | 8,230 | 8,380 | 1,255,800 | 2,793.33 |
| 2006-04-25 | 8,390 | 8,390 | 8,130 | 8,230 | 1,312,300 | 2,743.33 |
| 2006-04-24 | 8,390 | 8,480 | 8,230 | 8,290 | 1,860,800 | 2,763.33 |
| 2006-04-21 | 8,350 | 8,500 | 8,320 | 8,460 | 1,055,900 | 2,820 |
| 2006-04-20 | 8,450 | 8,470 | 8,300 | 8,350 | 1,943,700 | 2,783.33 |
| 2006-04-19 | 8,480 | 8,510 | 8,410 | 8,420 | 2,268,200 | 2,806.67 |
| 2006-04-18 | 8,020 | 8,330 | 7,960 | 8,290 | 2,166,200 | 2,763.33 |
| 2006-04-17 | 8,250 | 8,280 | 8,120 | 8,120 | 888,400 | 2,706.67 |
| 2006-04-14 | 8,300 | 8,320 | 8,160 | 8,280 | 1,918,600 | 2,760 |
| 2006-04-13 | 8,220 | 8,330 | 8,190 | 8,220 | 2,980,900 | 2,740 |
| 2006-04-12 | 7,970 | 8,040 | 7,930 | 7,970 | 2,107,500 | 2,656.67 |
| 2006-04-11 | 8,310 | 8,340 | 8,100 | 8,170 | 1,981,900 | 2,723.33 |
| 2006-04-10 | 8,500 | 8,500 | 8,400 | 8,440 | 1,356,400 | 2,813.33 |
| 2006-04-07 | 8,500 | 8,650 | 8,490 | 8,550 | 3,695,300 | 2,850 |
| 2006-04-06 | 8,250 | 8,370 | 8,220 | 8,360 | 2,575,100 | 2,786.67 |
| 2006-04-05 | 8,110 | 8,220 | 8,040 | 8,050 | 1,232,700 | 2,683.33 |
| 2006-04-04 | 8,250 | 8,260 | 8,110 | 8,130 | 1,019,300 | 2,710 |
| 2006-04-03 | 8,190 | 8,360 | 8,150 | 8,260 | 1,450,600 | 2,753.33 |
| 2006-03-31 | 8,180 | 8,200 | 8,070 | 8,120 | 1,214,500 | 2,706.67 |
| 2006-03-30 | 8,050 | 8,160 | 8,050 | 8,090 | 2,041,100 | 2,696.67 |
| 2006-03-29 | 7,750 | 8,020 | 7,710 | 7,950 | 3,336,700 | 2,650 |
| 2006-03-28 | 7,560 | 7,720 | 7,520 | 7,690 | 1,622,800 | 2,563.33 |
| 2006-03-27 | 7,550 | 7,640 | 7,530 | 7,550 | 824,400 | 2,516.67 |
| 2006-03-24 | 7,480 | 7,560 | 7,430 | 7,490 | 703,400 | 2,496.67 |
| 2006-03-23 | 7,580 | 7,600 | 7,420 | 7,450 | 816,400 | 2,483.33 |
| 2006-03-22 | 7,490 | 7,620 | 7,470 | 7,490 | 997,900 | 2,496.67 |
| 2006-03-20 | 7,470 | 7,690 | 7,430 | 7,570 | 1,899,500 | 2,523.33 |
| 2006-03-17 | 7,420 | 7,620 | 7,310 | 7,510 | 1,435,700 | 2,503.33 |
| 2006-03-16 | 7,650 | 7,670 | 7,360 | 7,410 | 1,360,600 | 2,470 |
| 2006-03-15 | 7,660 | 7,750 | 7,580 | 7,610 | 917,000 | 2,536.67 |
| 2006-03-14 | 7,800 | 7,820 | 7,550 | 7,560 | 1,430,800 | 2,520 |
| 2006-03-13 | 7,530 | 7,740 | 7,510 | 7,700 | 1,524,200 | 2,566.67 |
| 2006-03-10 | 7,480 | 7,650 | 7,380 | 7,430 | 3,289,000 | 2,476.67 |
| 2006-03-09 | 7,280 | 7,630 | 7,280 | 7,550 | 3,061,700 | 2,516.67 |
| 2006-03-08 | 7,240 | 7,360 | 7,200 | 7,260 | 1,762,000 | 2,420 |
| 2006-03-07 | 7,390 | 7,420 | 7,250 | 7,300 | 1,834,700 | 2,433.33 |
| 2006-03-06 | 7,410 | 7,570 | 7,290 | 7,560 | 1,774,800 | 2,520 |
| 2006-03-03 | 7,530 | 7,680 | 7,430 | 7,510 | 1,395,700 | 2,503.33 |
| 2006-03-02 | 7,790 | 7,820 | 7,630 | 7,670 | 1,397,500 | 2,556.67 |
| 2006-03-01 | 7,750 | 7,820 | 7,590 | 7,650 | 2,145,000 | 2,550 |
| 2006-02-28 | 8,110 | 8,120 | 7,750 | 7,830 | 1,962,400 | 2,610 |
| 2006-02-27 | 7,810 | 8,120 | 7,790 | 8,090 | 2,058,300 | 2,696.67 |
| 2006-02-24 | 7,770 | 7,840 | 7,730 | 7,810 | 1,151,600 | 2,603.33 |
| 2006-02-23 | 7,810 | 7,960 | 7,720 | 7,870 | 2,477,700 | 2,623.33 |
| 2006-02-22 | 7,850 | 8,030 | 7,830 | 7,870 | 1,538,500 | 2,623.33 |
| 2006-02-21 | 8,140 | 8,160 | 7,810 | 8,090 | 2,062,400 | 2,696.67 |
| 2006-02-20 | 8,010 | 8,150 | 7,950 | 8,040 | 1,712,800 | 2,680 |
| 2006-02-17 | 8,270 | 8,470 | 8,100 | 8,110 | 1,356,300 | 2,703.33 |
| 2006-02-16 | 8,180 | 8,520 | 8,150 | 8,340 | 2,298,000 | 2,780 |
| 2006-02-15 | 8,580 | 8,580 | 8,210 | 8,220 | 1,583,700 | 2,740 |
| 2006-02-14 | 8,350 | 8,600 | 8,250 | 8,500 | 2,032,700 | 2,833.33 |
| 2006-02-13 | 8,710 | 8,880 | 8,430 | 8,450 | 2,418,700 | 2,816.67 |
| 2006-02-10 | 8,780 | 9,090 | 8,620 | 8,810 | 3,953,300 | 2,936.67 |
| 2006-02-09 | 8,650 | 8,780 | 8,590 | 8,680 | 1,381,400 | 2,893.33 |
| 2006-02-08 | 8,620 | 8,760 | 8,490 | 8,490 | 1,599,800 | 2,830 |
| 2006-02-07 | 8,890 | 8,980 | 8,700 | 8,720 | 1,318,400 | 2,906.67 |
| 2006-02-06 | 9,070 | 9,090 | 8,870 | 8,960 | 1,711,200 | 2,986.67 |
| 2006-02-03 | 8,830 | 9,270 | 8,800 | 9,180 | 2,846,300 | 3,060 |
| 2006-02-02 | 8,950 | 9,020 | 8,730 | 8,930 | 1,611,800 | 2,976.67 |
| 2006-02-01 | 8,890 | 8,940 | 8,760 | 8,760 | 1,145,100 | 2,920 |
| 2006-01-31 | 8,990 | 9,070 | 8,920 | 8,990 | 1,201,500 | 2,996.67 |
| 2006-01-30 | 8,930 | 9,110 | 8,910 | 8,970 | 2,105,000 | 2,990 |
| 2006-01-27 | 8,710 | 8,880 | 8,600 | 8,880 | 2,269,200 | 2,960 |
| 2006-01-26 | 8,350 | 8,430 | 8,240 | 8,310 | 1,463,200 | 2,770 |
| 2006-01-25 | 8,100 | 8,290 | 8,080 | 8,150 | 1,532,200 | 2,716.67 |
| 2006-01-24 | 8,120 | 8,150 | 7,850 | 7,900 | 1,505,900 | 2,633.33 |
| 2006-01-23 | 7,870 | 7,970 | 7,800 | 7,830 | 1,383,300 | 2,610 |
| 2006-01-20 | 8,160 | 8,330 | 8,080 | 8,170 | 2,005,800 | 2,723.33 |
| 2006-01-19 | 7,950 | 8,230 | 7,940 | 8,030 | 2,584,000 | 2,676.67 |
| 2006-01-18 | 7,930 | 8,060 | 7,730 | 7,860 | 3,256,000 | 2,620 |
| 2006-01-17 | 8,270 | 8,550 | 8,150 | 8,200 | 2,495,500 | 2,733.33 |
| 2006-01-16 | 8,290 | 8,430 | 8,230 | 8,280 | 1,511,800 | 2,760 |
| 2006-01-13 | 8,450 | 8,500 | 8,260 | 8,310 | 2,418,700 | 2,770 |
| 2006-01-12 | 8,300 | 8,560 | 8,290 | 8,380 | 3,760,000 | 2,793.33 |
| 2006-01-11 | 8,100 | 8,380 | 7,930 | 8,240 | 6,448,200 | 2,746.67 |
| 2006-01-10 | 7,880 | 7,910 | 7,750 | 7,820 | 2,591,400 | 2,606.67 |
| 2006-01-06 | 7,550 | 7,820 | 7,520 | 7,740 | 3,887,300 | 2,580 |
| 2006-01-05 | 7,440 | 7,670 | 7,380 | 7,630 | 3,855,500 | 2,543.33 |
| 2006-01-04 | 7,480 | 7,480 | 7,270 | 7,340 | 899,000 | 2,446.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
