8053 住友商事(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 | 1,778 | 1,792 | 1,773 | 1,781 | 1,276,100 | 1,781 |
| 2006-12-28 | 1,785 | 1,787 | 1,759 | 1,773 | 2,548,200 | 1,773 |
| 2006-12-27 | 1,783 | 1,792 | 1,768 | 1,773 | 2,570,800 | 1,773 |
| 2006-12-26 | 1,733 | 1,777 | 1,723 | 1,776 | 3,278,900 | 1,776 |
| 2006-12-25 | 1,742 | 1,749 | 1,722 | 1,731 | 2,137,600 | 1,731 |
| 2006-12-22 | 1,753 | 1,756 | 1,739 | 1,741 | 2,884,100 | 1,741 |
| 2006-12-21 | 1,755 | 1,770 | 1,750 | 1,764 | 3,169,300 | 1,764 |
| 2006-12-20 | 1,754 | 1,764 | 1,741 | 1,761 | 5,255,300 | 1,761 |
| 2006-12-19 | 1,772 | 1,772 | 1,743 | 1,754 | 2,964,800 | 1,754 |
| 2006-12-18 | 1,757 | 1,774 | 1,748 | 1,772 | 4,815,600 | 1,772 |
| 2006-12-15 | 1,745 | 1,756 | 1,732 | 1,734 | 4,217,700 | 1,734 |
| 2006-12-14 | 1,725 | 1,738 | 1,722 | 1,736 | 5,658,600 | 1,736 |
| 2006-12-13 | 1,730 | 1,749 | 1,726 | 1,746 | 4,315,500 | 1,746 |
| 2006-12-12 | 1,740 | 1,755 | 1,735 | 1,739 | 7,631,900 | 1,739 |
| 2006-12-11 | 1,748 | 1,773 | 1,744 | 1,759 | 6,742,500 | 1,759 |
| 2006-12-08 | 1,711 | 1,732 | 1,695 | 1,723 | 9,181,900 | 1,723 |
| 2006-12-07 | 1,737 | 1,746 | 1,718 | 1,733 | 6,699,800 | 1,733 |
| 2006-12-06 | 1,717 | 1,740 | 1,716 | 1,737 | 8,256,700 | 1,737 |
| 2006-12-05 | 1,680 | 1,700 | 1,676 | 1,695 | 11,355,200 | 1,695 |
| 2006-12-04 | 1,668 | 1,670 | 1,644 | 1,663 | 5,452,600 | 1,663 |
| 2006-12-01 | 1,637 | 1,654 | 1,625 | 1,645 | 5,457,300 | 1,645 |
| 2006-11-30 | 1,628 | 1,638 | 1,603 | 1,624 | 8,429,100 | 1,624 |
| 2006-11-29 | 1,600 | 1,624 | 1,596 | 1,621 | 5,875,300 | 1,621 |
| 2006-11-28 | 1,570 | 1,600 | 1,562 | 1,592 | 8,841,600 | 1,592 |
| 2006-11-27 | 1,528 | 1,585 | 1,527 | 1,578 | 9,142,400 | 1,578 |
| 2006-11-24 | 1,549 | 1,549 | 1,515 | 1,527 | 6,414,000 | 1,527 |
| 2006-11-22 | 1,480 | 1,521 | 1,470 | 1,519 | 4,462,000 | 1,519 |
| 2006-11-21 | 1,480 | 1,495 | 1,474 | 1,478 | 5,481,700 | 1,478 |
| 2006-11-20 | 1,493 | 1,514 | 1,465 | 1,466 | 7,350,800 | 1,466 |
| 2006-11-17 | 1,519 | 1,523 | 1,488 | 1,492 | 4,751,000 | 1,492 |
| 2006-11-16 | 1,546 | 1,563 | 1,529 | 1,533 | 3,329,200 | 1,533 |
| 2006-11-15 | 1,579 | 1,579 | 1,524 | 1,530 | 8,098,500 | 1,530 |
| 2006-11-14 | 1,510 | 1,557 | 1,510 | 1,549 | 7,195,400 | 1,549 |
| 2006-11-13 | 1,530 | 1,537 | 1,500 | 1,508 | 4,656,700 | 1,508 |
| 2006-11-10 | 1,547 | 1,577 | 1,539 | 1,540 | 6,652,700 | 1,540 |
| 2006-11-09 | 1,570 | 1,571 | 1,546 | 1,557 | 4,570,900 | 1,557 |
| 2006-11-08 | 1,590 | 1,592 | 1,569 | 1,570 | 7,880,800 | 1,570 |
| 2006-11-07 | 1,585 | 1,587 | 1,553 | 1,561 | 5,508,700 | 1,561 |
| 2006-11-06 | 1,558 | 1,576 | 1,542 | 1,571 | 7,111,800 | 1,571 |
| 2006-11-02 | 1,540 | 1,540 | 1,516 | 1,531 | 5,549,600 | 1,531 |
| 2006-11-01 | 1,527 | 1,529 | 1,509 | 1,527 | 4,722,100 | 1,527 |
| 2006-10-31 | 1,560 | 1,560 | 1,525 | 1,538 | 4,648,500 | 1,538 |
| 2006-10-30 | 1,559 | 1,584 | 1,523 | 1,543 | 7,923,100 | 1,543 |
| 2006-10-27 | 1,585 | 1,594 | 1,552 | 1,558 | 8,292,600 | 1,558 |
| 2006-10-26 | 1,557 | 1,571 | 1,548 | 1,568 | 3,285,100 | 1,568 |
| 2006-10-25 | 1,559 | 1,569 | 1,533 | 1,538 | 2,846,900 | 1,538 |
| 2006-10-24 | 1,558 | 1,575 | 1,544 | 1,550 | 6,518,200 | 1,550 |
| 2006-10-23 | 1,544 | 1,548 | 1,536 | 1,547 | 5,703,000 | 1,547 |
| 2006-10-20 | 1,513 | 1,540 | 1,511 | 1,529 | 4,825,600 | 1,529 |
| 2006-10-19 | 1,494 | 1,504 | 1,486 | 1,493 | 5,084,200 | 1,493 |
| 2006-10-18 | 1,492 | 1,492 | 1,456 | 1,475 | 4,560,100 | 1,475 |
| 2006-10-17 | 1,493 | 1,496 | 1,484 | 1,490 | 3,915,200 | 1,490 |
| 2006-10-16 | 1,472 | 1,493 | 1,467 | 1,477 | 5,138,200 | 1,477 |
| 2006-10-13 | 1,421 | 1,462 | 1,421 | 1,453 | 6,345,700 | 1,453 |
| 2006-10-12 | 1,425 | 1,430 | 1,402 | 1,413 | 4,667,000 | 1,413 |
| 2006-10-11 | 1,430 | 1,458 | 1,429 | 1,433 | 5,932,500 | 1,433 |
| 2006-10-10 | 1,411 | 1,453 | 1,411 | 1,430 | 5,716,300 | 1,430 |
| 2006-10-06 | 1,430 | 1,440 | 1,413 | 1,416 | 5,591,300 | 1,416 |
| 2006-10-05 | 1,416 | 1,419 | 1,400 | 1,410 | 5,032,700 | 1,410 |
| 2006-10-04 | 1,420 | 1,425 | 1,388 | 1,397 | 8,940,500 | 1,397 |
| 2006-10-03 | 1,470 | 1,470 | 1,442 | 1,449 | 4,021,100 | 1,449 |
| 2006-10-02 | 1,472 | 1,493 | 1,467 | 1,477 | 5,987,400 | 1,477 |
| 2006-09-29 | 1,496 | 1,496 | 1,448 | 1,473 | 3,834,000 | 1,473 |
| 2006-09-28 | 1,483 | 1,483 | 1,461 | 1,476 | 4,322,100 | 1,476 |
| 2006-09-27 | 1,419 | 1,450 | 1,411 | 1,450 | 4,546,800 | 1,450 |
| 2006-09-26 | 1,408 | 1,427 | 1,394 | 1,397 | 2,573,000 | 1,397 |
| 2006-09-25 | 1,413 | 1,423 | 1,400 | 1,411 | 3,674,300 | 1,411 |
| 2006-09-22 | 1,420 | 1,439 | 1,406 | 1,413 | 4,094,400 | 1,413 |
| 2006-09-21 | 1,410 | 1,443 | 1,393 | 1,431 | 4,393,700 | 1,431 |
| 2006-09-20 | 1,420 | 1,423 | 1,396 | 1,404 | 6,454,100 | 1,404 |
| 2006-09-19 | 1,420 | 1,465 | 1,420 | 1,440 | 6,743,600 | 1,440 |
| 2006-09-15 | 1,451 | 1,459 | 1,426 | 1,440 | 4,566,100 | 1,440 |
| 2006-09-14 | 1,440 | 1,482 | 1,433 | 1,470 | 6,717,800 | 1,470 |
| 2006-09-13 | 1,460 | 1,471 | 1,409 | 1,422 | 6,877,000 | 1,422 |
| 2006-09-12 | 1,483 | 1,494 | 1,450 | 1,453 | 7,724,400 | 1,453 |
| 2006-09-11 | 1,521 | 1,535 | 1,483 | 1,485 | 6,409,300 | 1,485 |
| 2006-09-08 | 1,525 | 1,554 | 1,506 | 1,543 | 7,256,500 | 1,543 |
| 2006-09-07 | 1,547 | 1,550 | 1,514 | 1,524 | 7,794,500 | 1,524 |
| 2006-09-06 | 1,597 | 1,597 | 1,572 | 1,577 | 4,589,200 | 1,577 |
| 2006-09-05 | 1,599 | 1,599 | 1,577 | 1,578 | 3,515,400 | 1,578 |
| 2006-09-04 | 1,595 | 1,604 | 1,579 | 1,584 | 4,038,700 | 1,584 |
| 2006-09-01 | 1,595 | 1,595 | 1,563 | 1,569 | 4,028,000 | 1,569 |
| 2006-08-31 | 1,569 | 1,595 | 1,561 | 1,587 | 2,960,000 | 1,587 |
| 2006-08-30 | 1,595 | 1,604 | 1,557 | 1,566 | 3,677,000 | 1,566 |
| 2006-08-29 | 1,572 | 1,586 | 1,572 | 1,580 | 4,135,000 | 1,580 |
| 2006-08-28 | 1,602 | 1,610 | 1,561 | 1,569 | 6,224,000 | 1,569 |
| 2006-08-25 | 1,624 | 1,635 | 1,614 | 1,616 | 2,616,000 | 1,616 |
| 2006-08-24 | 1,647 | 1,648 | 1,617 | 1,631 | 2,568,000 | 1,631 |
| 2006-08-23 | 1,650 | 1,657 | 1,637 | 1,650 | 3,840,000 | 1,650 |
| 2006-08-22 | 1,626 | 1,648 | 1,616 | 1,646 | 4,475,000 | 1,646 |
| 2006-08-21 | 1,633 | 1,638 | 1,608 | 1,609 | 2,553,000 | 1,609 |
| 2006-08-18 | 1,621 | 1,636 | 1,611 | 1,631 | 3,843,000 | 1,631 |
| 2006-08-17 | 1,630 | 1,634 | 1,618 | 1,618 | 2,931,000 | 1,618 |
| 2006-08-16 | 1,614 | 1,620 | 1,607 | 1,615 | 2,396,000 | 1,615 |
| 2006-08-15 | 1,590 | 1,602 | 1,583 | 1,590 | 2,820,000 | 1,590 |
| 2006-08-14 | 1,559 | 1,609 | 1,555 | 1,593 | 3,523,000 | 1,593 |
| 2006-08-11 | 1,617 | 1,618 | 1,582 | 1,589 | 3,654,000 | 1,589 |
| 2006-08-10 | 1,618 | 1,627 | 1,606 | 1,620 | 2,438,000 | 1,620 |
| 2006-08-09 | 1,594 | 1,621 | 1,566 | 1,618 | 3,442,000 | 1,618 |
| 2006-08-08 | 1,575 | 1,608 | 1,573 | 1,594 | 2,553,000 | 1,594 |
| 2006-08-07 | 1,600 | 1,605 | 1,564 | 1,569 | 3,597,000 | 1,569 |
| 2006-08-04 | 1,606 | 1,613 | 1,594 | 1,609 | 3,001,000 | 1,609 |
| 2006-08-03 | 1,628 | 1,637 | 1,615 | 1,621 | 3,828,000 | 1,621 |
| 2006-08-02 | 1,599 | 1,624 | 1,599 | 1,623 | 3,146,000 | 1,623 |
| 2006-08-01 | 1,604 | 1,637 | 1,595 | 1,624 | 5,055,000 | 1,624 |
| 2006-07-31 | 1,623 | 1,640 | 1,611 | 1,624 | 5,039,000 | 1,624 |
| 2006-07-28 | 1,588 | 1,613 | 1,575 | 1,604 | 5,224,000 | 1,604 |
| 2006-07-27 | 1,517 | 1,576 | 1,516 | 1,566 | 3,797,000 | 1,566 |
| 2006-07-26 | 1,530 | 1,555 | 1,516 | 1,516 | 5,518,000 | 1,516 |
| 2006-07-25 | 1,510 | 1,542 | 1,504 | 1,530 | 4,885,000 | 1,530 |
| 2006-07-24 | 1,490 | 1,496 | 1,436 | 1,473 | 4,254,000 | 1,473 |
| 2006-07-21 | 1,498 | 1,517 | 1,493 | 1,510 | 3,145,000 | 1,510 |
| 2006-07-20 | 1,478 | 1,506 | 1,469 | 1,501 | 4,431,000 | 1,501 |
| 2006-07-19 | 1,416 | 1,440 | 1,412 | 1,418 | 3,307,000 | 1,418 |
| 2006-07-18 | 1,445 | 1,450 | 1,412 | 1,425 | 4,921,000 | 1,425 |
| 2006-07-14 | 1,478 | 1,494 | 1,463 | 1,475 | 3,978,000 | 1,475 |
| 2006-07-13 | 1,482 | 1,518 | 1,476 | 1,491 | 4,762,000 | 1,491 |
| 2006-07-12 | 1,489 | 1,508 | 1,471 | 1,481 | 3,617,000 | 1,481 |
| 2006-07-11 | 1,507 | 1,516 | 1,483 | 1,488 | 6,629,000 | 1,488 |
| 2006-07-10 | 1,450 | 1,497 | 1,442 | 1,497 | 4,938,000 | 1,497 |
| 2006-07-07 | 1,504 | 1,506 | 1,472 | 1,481 | 3,759,000 | 1,481 |
| 2006-07-06 | 1,500 | 1,506 | 1,480 | 1,499 | 3,584,000 | 1,499 |
| 2006-07-05 | 1,500 | 1,529 | 1,500 | 1,513 | 3,623,000 | 1,513 |
| 2006-07-04 | 1,535 | 1,537 | 1,523 | 1,530 | 4,966,000 | 1,530 |
| 2006-07-03 | 1,524 | 1,531 | 1,515 | 1,524 | 3,458,000 | 1,524 |
| 2006-06-30 | 1,505 | 1,515 | 1,493 | 1,509 | 6,701,000 | 1,509 |
| 2006-06-29 | 1,468 | 1,472 | 1,458 | 1,472 | 3,342,000 | 1,472 |
| 2006-06-28 | 1,450 | 1,458 | 1,429 | 1,449 | 5,054,000 | 1,449 |
| 2006-06-27 | 1,463 | 1,490 | 1,463 | 1,485 | 6,019,000 | 1,485 |
| 2006-06-26 | 1,450 | 1,477 | 1,435 | 1,469 | 4,546,000 | 1,469 |
| 2006-06-23 | 1,432 | 1,451 | 1,415 | 1,447 | 3,410,000 | 1,447 |
| 2006-06-22 | 1,404 | 1,449 | 1,402 | 1,449 | 6,102,000 | 1,449 |
| 2006-06-21 | 1,387 | 1,393 | 1,352 | 1,364 | 4,239,000 | 1,364 |
| 2006-06-20 | 1,406 | 1,424 | 1,351 | 1,361 | 6,587,000 | 1,361 |
| 2006-06-19 | 1,430 | 1,433 | 1,399 | 1,405 | 4,776,000 | 1,405 |
| 2006-06-16 | 1,445 | 1,448 | 1,427 | 1,437 | 5,524,000 | 1,437 |
| 2006-06-15 | 1,382 | 1,396 | 1,370 | 1,395 | 5,453,000 | 1,395 |
| 2006-06-14 | 1,285 | 1,352 | 1,280 | 1,332 | 5,907,000 | 1,332 |
| 2006-06-13 | 1,353 | 1,368 | 1,306 | 1,306 | 7,239,000 | 1,306 |
| 2006-06-12 | 1,391 | 1,395 | 1,365 | 1,393 | 3,077,000 | 1,393 |
| 2006-06-09 | 1,360 | 1,420 | 1,357 | 1,397 | 9,782,000 | 1,397 |
| 2006-06-08 | 1,363 | 1,367 | 1,316 | 1,331 | 8,955,000 | 1,331 |
| 2006-06-07 | 1,462 | 1,462 | 1,386 | 1,391 | 7,092,000 | 1,391 |
| 2006-06-06 | 1,460 | 1,475 | 1,445 | 1,446 | 2,418,000 | 1,446 |
| 2006-06-05 | 1,493 | 1,508 | 1,468 | 1,484 | 3,874,000 | 1,484 |
| 2006-06-02 | 1,467 | 1,494 | 1,416 | 1,490 | 5,818,000 | 1,490 |
| 2006-06-01 | 1,486 | 1,489 | 1,430 | 1,441 | 3,410,000 | 1,441 |
| 2006-05-31 | 1,459 | 1,490 | 1,439 | 1,455 | 4,061,000 | 1,455 |
| 2006-05-30 | 1,487 | 1,496 | 1,469 | 1,479 | 3,796,000 | 1,479 |
| 2006-05-29 | 1,509 | 1,509 | 1,476 | 1,482 | 8,125,000 | 1,482 |
| 2006-05-26 | 1,451 | 1,469 | 1,437 | 1,451 | 6,335,000 | 1,451 |
| 2006-05-25 | 1,463 | 1,480 | 1,436 | 1,445 | 4,842,000 | 1,445 |
| 2006-05-24 | 1,477 | 1,503 | 1,459 | 1,500 | 8,697,000 | 1,500 |
| 2006-05-23 | 1,431 | 1,469 | 1,417 | 1,417 | 10,610,000 | 1,417 |
| 2006-05-22 | 1,538 | 1,538 | 1,458 | 1,471 | 6,611,000 | 1,471 |
| 2006-05-19 | 1,530 | 1,540 | 1,517 | 1,533 | 6,271,000 | 1,533 |
| 2006-05-18 | 1,528 | 1,537 | 1,510 | 1,526 | 6,530,000 | 1,526 |
| 2006-05-17 | 1,557 | 1,569 | 1,515 | 1,560 | 7,643,000 | 1,560 |
| 2006-05-16 | 1,580 | 1,627 | 1,529 | 1,550 | 8,502,000 | 1,550 |
| 2006-05-15 | 1,600 | 1,643 | 1,595 | 1,640 | 3,971,000 | 1,640 |
| 2006-05-12 | 1,637 | 1,646 | 1,614 | 1,639 | 5,694,000 | 1,639 |
| 2006-05-11 | 1,684 | 1,695 | 1,638 | 1,648 | 10,081,000 | 1,648 |
| 2006-05-10 | 1,698 | 1,724 | 1,694 | 1,704 | 6,235,000 | 1,704 |
| 2006-05-09 | 1,736 | 1,745 | 1,728 | 1,728 | 2,383,000 | 1,728 |
| 2006-05-08 | 1,759 | 1,770 | 1,745 | 1,753 | 4,124,000 | 1,753 |
| 2006-05-02 | 1,732 | 1,759 | 1,727 | 1,729 | 3,817,000 | 1,729 |
| 2006-05-01 | 1,711 | 1,733 | 1,702 | 1,731 | 2,536,000 | 1,731 |
| 2006-04-28 | 1,710 | 1,722 | 1,680 | 1,706 | 4,891,000 | 1,706 |
| 2006-04-27 | 1,744 | 1,753 | 1,720 | 1,727 | 2,793,000 | 1,727 |
| 2006-04-26 | 1,739 | 1,739 | 1,702 | 1,724 | 4,969,000 | 1,724 |
| 2006-04-25 | 1,697 | 1,750 | 1,672 | 1,748 | 6,011,000 | 1,748 |
| 2006-04-24 | 1,742 | 1,753 | 1,714 | 1,720 | 4,694,000 | 1,720 |
| 2006-04-21 | 1,780 | 1,786 | 1,747 | 1,775 | 4,153,000 | 1,775 |
| 2006-04-20 | 1,791 | 1,797 | 1,779 | 1,789 | 4,740,000 | 1,789 |
| 2006-04-19 | 1,760 | 1,799 | 1,743 | 1,785 | 6,922,000 | 1,785 |
| 2006-04-18 | 1,700 | 1,740 | 1,695 | 1,738 | 3,779,000 | 1,738 |
| 2006-04-17 | 1,721 | 1,721 | 1,691 | 1,694 | 2,598,000 | 1,694 |
| 2006-04-14 | 1,753 | 1,753 | 1,716 | 1,723 | 3,355,000 | 1,723 |
| 2006-04-13 | 1,747 | 1,751 | 1,688 | 1,727 | 6,313,000 | 1,727 |
| 2006-04-12 | 1,725 | 1,767 | 1,718 | 1,746 | 9,171,000 | 1,746 |
| 2006-04-11 | 1,718 | 1,745 | 1,710 | 1,732 | 7,419,000 | 1,732 |
| 2006-04-10 | 1,700 | 1,710 | 1,690 | 1,707 | 5,364,000 | 1,707 |
| 2006-04-07 | 1,688 | 1,695 | 1,666 | 1,694 | 2,713,000 | 1,694 |
| 2006-04-06 | 1,685 | 1,688 | 1,660 | 1,687 | 3,529,000 | 1,687 |
| 2006-04-05 | 1,684 | 1,699 | 1,652 | 1,658 | 3,252,000 | 1,658 |
| 2006-04-04 | 1,690 | 1,704 | 1,687 | 1,698 | 5,153,000 | 1,698 |
| 2006-04-03 | 1,695 | 1,695 | 1,678 | 1,678 | 3,918,000 | 1,678 |
| 2006-03-31 | 1,677 | 1,684 | 1,665 | 1,676 | 4,486,000 | 1,676 |
| 2006-03-30 | 1,650 | 1,679 | 1,636 | 1,670 | 3,783,000 | 1,670 |
| 2006-03-29 | 1,641 | 1,653 | 1,615 | 1,646 | 3,512,000 | 1,646 |
| 2006-03-28 | 1,607 | 1,635 | 1,591 | 1,631 | 3,098,000 | 1,631 |
| 2006-03-27 | 1,623 | 1,642 | 1,612 | 1,624 | 3,960,000 | 1,624 |
| 2006-03-24 | 1,619 | 1,649 | 1,619 | 1,646 | 4,064,000 | 1,646 |
| 2006-03-23 | 1,630 | 1,630 | 1,605 | 1,612 | 3,760,000 | 1,612 |
| 2006-03-22 | 1,624 | 1,640 | 1,608 | 1,630 | 4,924,000 | 1,630 |
| 2006-03-20 | 1,588 | 1,631 | 1,580 | 1,624 | 5,006,000 | 1,624 |
| 2006-03-17 | 1,552 | 1,573 | 1,540 | 1,564 | 2,886,000 | 1,564 |
| 2006-03-16 | 1,586 | 1,590 | 1,529 | 1,538 | 4,631,000 | 1,538 |
| 2006-03-15 | 1,575 | 1,600 | 1,571 | 1,595 | 3,767,000 | 1,595 |
| 2006-03-14 | 1,580 | 1,587 | 1,567 | 1,572 | 3,562,000 | 1,572 |
| 2006-03-13 | 1,557 | 1,577 | 1,536 | 1,568 | 3,836,000 | 1,568 |
| 2006-03-10 | 1,520 | 1,546 | 1,511 | 1,527 | 6,670,000 | 1,527 |
| 2006-03-09 | 1,476 | 1,528 | 1,470 | 1,525 | 3,965,000 | 1,525 |
| 2006-03-08 | 1,481 | 1,483 | 1,450 | 1,467 | 5,197,000 | 1,467 |
| 2006-03-07 | 1,506 | 1,521 | 1,493 | 1,493 | 2,920,000 | 1,493 |
| 2006-03-06 | 1,497 | 1,523 | 1,485 | 1,523 | 2,921,000 | 1,523 |
| 2006-03-03 | 1,534 | 1,536 | 1,491 | 1,497 | 3,399,000 | 1,497 |
| 2006-03-02 | 1,560 | 1,568 | 1,531 | 1,539 | 2,994,000 | 1,539 |
| 2006-03-01 | 1,580 | 1,580 | 1,536 | 1,540 | 4,739,000 | 1,540 |
| 2006-02-28 | 1,584 | 1,595 | 1,563 | 1,590 | 5,512,000 | 1,590 |
| 2006-02-27 | 1,580 | 1,585 | 1,546 | 1,577 | 4,706,000 | 1,577 |
| 2006-02-24 | 1,520 | 1,550 | 1,512 | 1,550 | 2,943,000 | 1,550 |
| 2006-02-23 | 1,530 | 1,545 | 1,516 | 1,536 | 5,257,000 | 1,536 |
| 2006-02-22 | 1,508 | 1,523 | 1,485 | 1,496 | 5,890,000 | 1,496 |
| 2006-02-21 | 1,447 | 1,492 | 1,430 | 1,488 | 5,505,000 | 1,488 |
| 2006-02-20 | 1,446 | 1,446 | 1,401 | 1,407 | 6,152,000 | 1,407 |
| 2006-02-17 | 1,500 | 1,507 | 1,445 | 1,445 | 7,065,000 | 1,445 |
| 2006-02-16 | 1,450 | 1,490 | 1,448 | 1,482 | 8,398,000 | 1,482 |
| 2006-02-15 | 1,579 | 1,579 | 1,495 | 1,500 | 4,863,000 | 1,500 |
| 2006-02-14 | 1,508 | 1,556 | 1,485 | 1,549 | 5,254,000 | 1,549 |
| 2006-02-13 | 1,570 | 1,570 | 1,510 | 1,514 | 5,207,000 | 1,514 |
| 2006-02-10 | 1,627 | 1,633 | 1,554 | 1,573 | 5,882,000 | 1,573 |
| 2006-02-09 | 1,638 | 1,643 | 1,612 | 1,619 | 3,502,000 | 1,619 |
| 2006-02-08 | 1,653 | 1,663 | 1,612 | 1,619 | 4,844,000 | 1,619 |
| 2006-02-07 | 1,700 | 1,700 | 1,675 | 1,683 | 2,747,000 | 1,683 |
| 2006-02-06 | 1,699 | 1,700 | 1,670 | 1,695 | 3,554,000 | 1,695 |
| 2006-02-03 | 1,671 | 1,689 | 1,670 | 1,681 | 2,808,000 | 1,681 |
| 2006-02-02 | 1,694 | 1,705 | 1,671 | 1,687 | 5,706,000 | 1,687 |
| 2006-02-01 | 1,620 | 1,666 | 1,615 | 1,656 | 9,966,000 | 1,656 |
| 2006-01-31 | 1,609 | 1,618 | 1,584 | 1,605 | 9,003,000 | 1,605 |
| 2006-01-30 | 1,573 | 1,598 | 1,564 | 1,579 | 8,635,000 | 1,579 |
| 2006-01-27 | 1,515 | 1,525 | 1,500 | 1,513 | 3,773,000 | 1,513 |
| 2006-01-26 | 1,470 | 1,483 | 1,462 | 1,479 | 2,773,000 | 1,479 |
| 2006-01-25 | 1,479 | 1,494 | 1,453 | 1,453 | 3,621,000 | 1,453 |
| 2006-01-24 | 1,444 | 1,479 | 1,444 | 1,461 | 2,067,000 | 1,461 |
| 2006-01-23 | 1,446 | 1,496 | 1,439 | 1,439 | 3,120,000 | 1,439 |
| 2006-01-20 | 1,492 | 1,496 | 1,456 | 1,483 | 2,886,000 | 1,483 |
| 2006-01-19 | 1,404 | 1,478 | 1,404 | 1,472 | 6,142,000 | 1,472 |
| 2006-01-18 | 1,485 | 1,497 | 1,384 | 1,404 | 6,330,000 | 1,404 |
| 2006-01-17 | 1,481 | 1,537 | 1,479 | 1,514 | 4,045,000 | 1,514 |
| 2006-01-16 | 1,520 | 1,524 | 1,501 | 1,507 | 3,344,000 | 1,507 |
| 2006-01-13 | 1,552 | 1,556 | 1,525 | 1,539 | 3,353,000 | 1,539 |
| 2006-01-12 | 1,575 | 1,575 | 1,532 | 1,548 | 3,240,000 | 1,548 |
| 2006-01-11 | 1,549 | 1,550 | 1,508 | 1,538 | 3,659,000 | 1,538 |
| 2006-01-10 | 1,585 | 1,589 | 1,535 | 1,545 | 4,611,000 | 1,545 |
| 2006-01-06 | 1,580 | 1,583 | 1,562 | 1,565 | 3,161,000 | 1,565 |
| 2006-01-05 | 1,590 | 1,591 | 1,567 | 1,580 | 3,261,000 | 1,580 |
| 2006-01-04 | 1,561 | 1,585 | 1,546 | 1,583 | 3,074,000 | 1,583 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
