8316 (株)三井住友フィナンシャルグループ 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 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 6,991 | 12,200 |
| 2006-12-28 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 15,067 | 12,100 |
| 2006-12-27 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 20,920 | 12,100 |
| 2006-12-26 | 1,210,000 | 1,210,000 | 1,200,000 | 1,210,000 | 11,706 | 12,100 |
| 2006-12-25 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 14,307 | 12,100 |
| 2006-12-22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 17,913 | 12,200 |
| 2006-12-21 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 25,079 | 12,200 |
| 2006-12-20 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 16,850 | 12,300 |
| 2006-12-19 | 1,220,000 | 1,230,000 | 1,200,000 | 1,220,000 | 22,158 | 12,200 |
| 2006-12-18 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 21,612 | 12,300 |
| 2006-12-15 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 30,073 | 12,300 |
| 2006-12-14 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 32,544 | 12,300 |
| 2006-12-13 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 45,337 | 12,200 |
| 2006-12-12 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 30,559 | 12,300 |
| 2006-12-11 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 17,933 | 12,100 |
| 2006-12-08 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 31,494 | 12,100 |
| 2006-12-07 | 1,210,000 | 1,230,000 | 1,200,000 | 1,210,000 | 16,115 | 12,100 |
| 2006-12-06 | 1,200,000 | 1,230,000 | 1,190,000 | 1,210,000 | 34,252 | 12,100 |
| 2006-12-05 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 22,952 | 12,000 |
| 2006-12-04 | 1,210,000 | 1,240,000 | 1,210,000 | 1,230,000 | 27,160 | 12,300 |
| 2006-12-01 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 33,955 | 12,200 |
| 2006-11-30 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 55,400 | 12,200 |
| 2006-11-29 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 35,645 | 11,800 |
| 2006-11-28 | 1,140,000 | 1,180,000 | 1,130,000 | 1,170,000 | 39,099 | 11,700 |
| 2006-11-27 | 1,130,000 | 1,170,000 | 1,120,000 | 1,150,000 | 51,116 | 11,500 |
| 2006-11-24 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 64,047 | 11,300 |
| 2006-11-22 | 1,170,000 | 1,200,000 | 1,160,000 | 1,190,000 | 27,064 | 11,900 |
| 2006-11-21 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 28,668 | 11,700 |
| 2006-11-20 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 32,000 | 11,700 |
| 2006-11-17 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 26,785 | 12,000 |
| 2006-11-16 | 1,230,000 | 1,250,000 | 1,220,000 | 1,220,000 | 23,116 | 12,200 |
| 2006-11-15 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 25,626 | 12,300 |
| 2006-11-14 | 1,210,000 | 1,240,000 | 1,200,000 | 1,230,000 | 55,355 | 12,300 |
| 2006-11-13 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 22,749 | 11,800 |
| 2006-11-10 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 46,823 | 12,000 |
| 2006-11-09 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 43,464 | 12,200 |
| 2006-11-08 | 1,260,000 | 1,280,000 | 1,240,000 | 1,240,000 | 34,191 | 12,400 |
| 2006-11-07 | 1,290,000 | 1,290,000 | 1,270,000 | 1,270,000 | 22,414 | 12,700 |
| 2006-11-06 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 19,134 | 12,900 |
| 2006-11-02 | 1,300,000 | 1,310,000 | 1,290,000 | 1,310,000 | 30,634 | 13,100 |
| 2006-11-01 | 1,290,000 | 1,320,000 | 1,280,000 | 1,310,000 | 47,383 | 13,100 |
| 2006-10-31 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 43,741 | 12,800 |
| 2006-10-30 | 1,320,000 | 1,330,000 | 1,300,000 | 1,330,000 | 88,349 | 13,300 |
| 2006-10-27 | 1,340,000 | 1,340,000 | 1,320,000 | 1,330,000 | 29,256 | 13,300 |
| 2006-10-26 | 1,330,000 | 1,330,000 | 1,320,000 | 1,330,000 | 25,406 | 13,300 |
| 2006-10-25 | 1,330,000 | 1,330,000 | 1,310,000 | 1,320,000 | 30,932 | 13,200 |
| 2006-10-24 | 1,300,000 | 1,320,000 | 1,300,000 | 1,310,000 | 45,071 | 13,100 |
| 2006-10-23 | 1,270,000 | 1,290,000 | 1,250,000 | 1,290,000 | 30,269 | 12,900 |
| 2006-10-20 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 20,779 | 12,600 |
| 2006-10-19 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 17,499 | 12,600 |
| 2006-10-18 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 14,032 | 12,600 |
| 2006-10-17 | 1,270,000 | 1,270,000 | 1,260,000 | 1,270,000 | 11,871 | 12,700 |
| 2006-10-16 | 1,260,000 | 1,270,000 | 1,260,000 | 1,270,000 | 28,321 | 12,700 |
| 2006-10-13 | 1,260,000 | 1,260,000 | 1,240,000 | 1,240,000 | 33,741 | 12,400 |
| 2006-10-12 | 1,250,000 | 1,250,000 | 1,240,000 | 1,240,000 | 27,084 | 12,400 |
| 2006-10-11 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 22,374 | 12,600 |
| 2006-10-10 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 44,713 | 12,800 |
| 2006-10-06 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 40,230 | 12,700 |
| 2006-10-05 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 38,122 | 12,500 |
| 2006-10-04 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 22,764 | 12,300 |
| 2006-10-03 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 24,094 | 12,300 |
| 2006-10-02 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 16,035 | 12,300 |
| 2006-09-29 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 34,987 | 12,400 |
| 2006-09-28 | 1,210,000 | 1,220,000 | 1,210,000 | 1,220,000 | 22,473 | 12,200 |
| 2006-09-27 | 1,170,000 | 1,200,000 | 1,170,000 | 1,200,000 | 35,583 | 12,000 |
| 2006-09-26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 23,282 | 11,500 |
| 2006-09-25 | 1,160,000 | 1,170,000 | 1,160,000 | 1,160,000 | 26,472 | 11,600 |
| 2006-09-22 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 45,941 | 11,800 |
| 2006-09-21 | 1,160,000 | 1,180,000 | 1,120,000 | 1,170,000 | 82,846 | 11,700 |
| 2006-09-20 | 1,200,000 | 1,200,000 | 1,140,000 | 1,150,000 | 60,840 | 11,500 |
| 2006-09-19 | 1,220,000 | 1,240,000 | 1,200,000 | 1,210,000 | 36,958 | 12,100 |
| 2006-09-15 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 19,452 | 12,200 |
| 2006-09-14 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 27,028 | 12,100 |
| 2006-09-13 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 43,849 | 12,200 |
| 2006-09-12 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 27,571 | 12,400 |
| 2006-09-11 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,574 | 12,600 |
| 2006-09-08 | 1,260,000 | 1,280,000 | 1,260,000 | 1,260,000 | 28,617 | 12,600 |
| 2006-09-07 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 21,043 | 12,600 |
| 2006-09-06 | 1,310,000 | 1,310,000 | 1,280,000 | 1,280,000 | 33,087 | 12,800 |
| 2006-09-05 | 1,310,000 | 1,310,000 | 1,290,000 | 1,310,000 | 22,173 | 13,100 |
| 2006-09-04 | 1,350,000 | 1,350,000 | 1,310,000 | 1,310,000 | 45,683 | 13,100 |
| 2006-09-01 | 1,320,000 | 1,350,000 | 1,320,000 | 1,350,000 | 52,391 | 13,500 |
| 2006-08-31 | 1,300,000 | 1,330,000 | 1,290,000 | 1,320,000 | 87,858 | 13,200 |
| 2006-08-30 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 23,016 | 12,900 |
| 2006-08-29 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 28,197 | 12,800 |
| 2006-08-28 | 1,290,000 | 1,290,000 | 1,260,000 | 1,260,000 | 21,161 | 12,600 |
| 2006-08-25 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 25,207 | 12,900 |
| 2006-08-24 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 17,222 | 12,900 |
| 2006-08-23 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 15,971 | 13,000 |
| 2006-08-22 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 10,984 | 12,900 |
| 2006-08-21 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 20,199 | 12,800 |
| 2006-08-18 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 17,960 | 13,000 |
| 2006-08-17 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 24,281 | 12,900 |
| 2006-08-16 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 17,486 | 12,900 |
| 2006-08-15 | 1,280,000 | 1,280,000 | 1,270,000 | 1,280,000 | 14,872 | 12,800 |
| 2006-08-14 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 17,988 | 12,700 |
| 2006-08-11 | 1,250,000 | 1,260,000 | 1,250,000 | 1,260,000 | 15,807 | 12,600 |
| 2006-08-10 | 1,250,000 | 1,260,000 | 1,250,000 | 1,250,000 | 18,451 | 12,500 |
| 2006-08-09 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 33,194 | 12,500 |
| 2006-08-08 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 11,613 | 12,400 |
| 2006-08-07 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 18,993 | 12,300 |
| 2006-08-04 | 1,250,000 | 1,260,000 | 1,250,000 | 1,260,000 | 13,409 | 12,600 |
| 2006-08-03 | 1,240,000 | 1,250,000 | 1,240,000 | 1,250,000 | 19,336 | 12,500 |
| 2006-08-02 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 21,070 | 12,300 |
| 2006-08-01 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 22,143 | 12,200 |
| 2006-07-31 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 30,029 | 12,200 |
| 2006-07-28 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 18,514 | 12,400 |
| 2006-07-27 | 1,240,000 | 1,250,000 | 1,220,000 | 1,230,000 | 33,160 | 12,300 |
| 2006-07-26 | 1,240,000 | 1,240,000 | 1,220,000 | 1,240,000 | 18,324 | 12,400 |
| 2006-07-25 | 1,240,000 | 1,240,000 | 1,230,000 | 1,240,000 | 11,495 | 12,400 |
| 2006-07-24 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 23,770 | 12,300 |
| 2006-07-21 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 16,441 | 12,300 |
| 2006-07-20 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 28,652 | 12,500 |
| 2006-07-19 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 14,250 | 12,000 |
| 2006-07-18 | 1,220,000 | 1,230,000 | 1,200,000 | 1,210,000 | 42,108 | 12,100 |
| 2006-07-14 | 1,270,000 | 1,270,000 | 1,230,000 | 1,240,000 | 38,956 | 12,400 |
| 2006-07-13 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 25,894 | 12,700 |
| 2006-07-12 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 38,467 | 12,700 |
| 2006-07-11 | 1,270,000 | 1,280,000 | 1,260,000 | 1,270,000 | 54,351 | 12,700 |
| 2006-07-10 | 1,220,000 | 1,270,000 | 1,220,000 | 1,260,000 | 53,086 | 12,600 |
| 2006-07-07 | 1,230,000 | 1,240,000 | 1,230,000 | 1,240,000 | 16,440 | 12,400 |
| 2006-07-06 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 17,273 | 12,200 |
| 2006-07-05 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 19,319 | 12,300 |
| 2006-07-04 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 18,357 | 12,300 |
| 2006-07-03 | 1,220,000 | 1,240,000 | 1,220,000 | 1,230,000 | 49,412 | 12,300 |
| 2006-06-30 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 63,321 | 12,100 |
| 2006-06-29 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 25,602 | 11,700 |
| 2006-06-28 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 18,201 | 11,500 |
| 2006-06-27 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 24,597 | 11,700 |
| 2006-06-26 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 28,912 | 11,700 |
| 2006-06-23 | 1,150,000 | 1,180,000 | 1,140,000 | 1,160,000 | 35,378 | 11,600 |
| 2006-06-22 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 36,344 | 11,600 |
| 2006-06-21 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 25,191 | 11,300 |
| 2006-06-20 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 29,840 | 11,200 |
| 2006-06-19 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 13,697 | 11,300 |
| 2006-06-16 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 62,217 | 11,500 |
| 2006-06-15 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 34,788 | 11,000 |
| 2006-06-14 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 31,855 | 10,800 |
| 2006-06-13 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 34,000 | 10,900 |
| 2006-06-12 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 16,401 | 11,200 |
| 2006-06-09 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 54,628 | 11,100 |
| 2006-06-08 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 44,505 | 11,000 |
| 2006-06-07 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 34,984 | 11,200 |
| 2006-06-06 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 27,017 | 11,400 |
| 2006-06-05 | 1,180,000 | 1,180,000 | 1,160,000 | 1,170,000 | 25,093 | 11,700 |
| 2006-06-02 | 1,170,000 | 1,180,000 | 1,150,000 | 1,180,000 | 33,824 | 11,800 |
| 2006-06-01 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 14,445 | 11,600 |
| 2006-05-31 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 26,050 | 11,400 |
| 2006-05-30 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 9,723 | 11,600 |
| 2006-05-29 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 11,339 | 11,600 |
| 2006-05-26 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 42,581 | 11,600 |
| 2006-05-25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 36,904 | 11,300 |
| 2006-05-24 | 1,160,000 | 1,170,000 | 1,130,000 | 1,160,000 | 63,583 | 11,600 |
| 2006-05-23 | 1,150,000 | 1,170,000 | 1,140,000 | 1,140,000 | 39,360 | 11,400 |
| 2006-05-22 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 24,522 | 11,900 |
| 2006-05-19 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 35,457 | 11,900 |
| 2006-05-18 | 1,190,000 | 1,210,000 | 1,180,000 | 1,200,000 | 49,460 | 12,000 |
| 2006-05-17 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 32,420 | 12,200 |
| 2006-05-16 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 34,092 | 12,200 |
| 2006-05-15 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 37,198 | 12,500 |
| 2006-05-12 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 22,518 | 12,500 |
| 2006-05-11 | 1,270,000 | 1,280,000 | 1,260,000 | 1,270,000 | 25,419 | 12,700 |
| 2006-05-10 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 22,565 | 12,700 |
| 2006-05-09 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 25,477 | 12,800 |
| 2006-05-08 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 38,230 | 12,800 |
| 2006-05-02 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 22,382 | 12,600 |
| 2006-05-01 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 21,191 | 12,400 |
| 2006-04-28 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 31,023 | 12,500 |
| 2006-04-27 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 21,077 | 12,700 |
| 2006-04-26 | 1,280,000 | 1,290,000 | 1,220,000 | 1,270,000 | 54,965 | 12,700 |
| 2006-04-25 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 23,881 | 12,800 |
| 2006-04-24 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 29,942 | 12,700 |
| 2006-04-21 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 37,853 | 13,000 |
| 2006-04-20 | 1,340,000 | 1,340,000 | 1,290,000 | 1,300,000 | 37,931 | 13,000 |
| 2006-04-19 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 47,039 | 13,300 |
| 2006-04-18 | 1,300,000 | 1,340,000 | 1,290,000 | 1,330,000 | 46,502 | 13,300 |
| 2006-04-17 | 1,340,000 | 1,340,000 | 1,300,000 | 1,320,000 | 26,563 | 13,200 |
| 2006-04-14 | 1,350,000 | 1,350,000 | 1,330,000 | 1,340,000 | 27,669 | 13,400 |
| 2006-04-13 | 1,350,000 | 1,360,000 | 1,330,000 | 1,350,000 | 28,849 | 13,500 |
| 2006-04-12 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 40,770 | 13,600 |
| 2006-04-11 | 1,380,000 | 1,390,000 | 1,350,000 | 1,360,000 | 28,837 | 13,600 |
| 2006-04-10 | 1,370,000 | 1,380,000 | 1,350,000 | 1,380,000 | 38,050 | 13,800 |
| 2006-04-07 | 1,360,000 | 1,380,000 | 1,350,000 | 1,370,000 | 46,993 | 13,700 |
| 2006-04-06 | 1,350,000 | 1,370,000 | 1,340,000 | 1,360,000 | 53,133 | 13,600 |
| 2006-04-05 | 1,330,000 | 1,360,000 | 1,320,000 | 1,330,000 | 73,639 | 13,300 |
| 2006-04-04 | 1,340,000 | 1,350,000 | 1,320,000 | 1,320,000 | 55,157 | 13,200 |
| 2006-04-03 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 46,706 | 13,200 |
| 2006-03-31 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 55,309 | 13,000 |
| 2006-03-30 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 61,757 | 12,900 |
| 2006-03-29 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 31,618 | 12,500 |
| 2006-03-28 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 15,401 | 12,400 |
| 2006-03-27 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 19,622 | 12,400 |
| 2006-03-24 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 17,657 | 12,500 |
| 2006-03-23 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 18,108 | 12,300 |
| 2006-03-22 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 26,721 | 12,400 |
| 2006-03-20 | 1,220,000 | 1,250,000 | 1,220,000 | 1,250,000 | 26,445 | 12,500 |
| 2006-03-17 | 1,230,000 | 1,240,000 | 1,200,000 | 1,210,000 | 37,845 | 12,100 |
| 2006-03-16 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 45,214 | 12,200 |
| 2006-03-15 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 26,851 | 12,600 |
| 2006-03-14 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 24,463 | 12,700 |
| 2006-03-13 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 19,521 | 12,900 |
| 2006-03-10 | 1,270,000 | 1,300,000 | 1,260,000 | 1,270,000 | 51,356 | 12,700 |
| 2006-03-09 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 27,119 | 12,700 |
| 2006-03-08 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 25,693 | 12,500 |
| 2006-03-07 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 16,282 | 12,600 |
| 2006-03-06 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 15,318 | 12,700 |
| 2006-03-03 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,623 | 12,600 |
| 2006-03-02 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 29,050 | 12,600 |
| 2006-03-01 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 29,338 | 12,600 |
| 2006-02-28 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 56,046 | 12,800 |
| 2006-02-27 | 1,280,000 | 1,290,000 | 1,250,000 | 1,280,000 | 53,494 | 12,800 |
| 2006-02-24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 27,501 | 12,800 |
| 2006-02-23 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 47,802 | 12,600 |
| 2006-02-22 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 32,752 | 12,500 |
| 2006-02-21 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 40,747 | 12,700 |
| 2006-02-20 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 38,271 | 12,200 |
| 2006-02-17 | 1,270,000 | 1,280,000 | 1,240,000 | 1,240,000 | 32,379 | 12,400 |
| 2006-02-16 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 31,250 | 12,800 |
| 2006-02-15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 54,372 | 12,600 |
| 2006-02-14 | 1,230,000 | 1,260,000 | 1,220,000 | 1,260,000 | 42,156 | 12,600 |
| 2006-02-13 | 1,250,000 | 1,250,000 | 1,230,000 | 1,230,000 | 26,121 | 12,300 |
| 2006-02-10 | 1,290,000 | 1,290,000 | 1,240,000 | 1,250,000 | 43,662 | 12,500 |
| 2006-02-09 | 1,270,000 | 1,290,000 | 1,250,000 | 1,280,000 | 41,299 | 12,800 |
| 2006-02-08 | 1,260,000 | 1,280,000 | 1,250,000 | 1,250,000 | 40,119 | 12,500 |
| 2006-02-07 | 1,310,000 | 1,310,000 | 1,270,000 | 1,280,000 | 34,879 | 12,800 |
| 2006-02-06 | 1,340,000 | 1,350,000 | 1,310,000 | 1,310,000 | 35,780 | 13,100 |
| 2006-02-03 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 23,973 | 13,300 |
| 2006-02-02 | 1,360,000 | 1,370,000 | 1,330,000 | 1,330,000 | 46,252 | 13,300 |
| 2006-02-01 | 1,330,000 | 1,350,000 | 1,330,000 | 1,340,000 | 61,737 | 13,400 |
| 2006-01-31 | 1,330,000 | 1,370,000 | 1,320,000 | 1,370,000 | 86,945 | 13,700 |
| 2006-01-30 | 1,350,000 | 1,360,000 | 1,320,000 | 1,320,000 | 49,653 | 13,200 |
| 2006-01-27 | 1,280,000 | 1,310,000 | 1,270,000 | 1,300,000 | 80,954 | 13,000 |
| 2006-01-26 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 22,746 | 12,500 |
| 2006-01-25 | 1,240,000 | 1,260,000 | 1,220,000 | 1,220,000 | 43,677 | 12,200 |
| 2006-01-24 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 65,556 | 12,200 |
| 2006-01-23 | 1,200,000 | 1,220,000 | 1,180,000 | 1,190,000 | 74,664 | 11,900 |
| 2006-01-20 | 1,230,000 | 1,240,000 | 1,210,000 | 1,210,000 | 49,439 | 12,100 |
| 2006-01-19 | 1,170,000 | 1,200,000 | 1,170,000 | 1,190,000 | 47,798 | 11,900 |
| 2006-01-18 | 1,160,000 | 1,170,000 | 1,120,000 | 1,160,000 | 51,159 | 11,600 |
| 2006-01-17 | 1,180,000 | 1,220,000 | 1,170,000 | 1,180,000 | 42,828 | 11,800 |
| 2006-01-16 | 1,180,000 | 1,220,000 | 1,160,000 | 1,200,000 | 44,336 | 12,000 |
| 2006-01-13 | 1,130,000 | 1,190,000 | 1,120,000 | 1,180,000 | 58,490 | 11,800 |
| 2006-01-12 | 1,150,000 | 1,180,000 | 1,150,000 | 1,170,000 | 42,891 | 11,700 |
| 2006-01-11 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 55,729 | 11,500 |
| 2006-01-10 | 1,200,000 | 1,200,000 | 1,140,000 | 1,160,000 | 44,230 | 11,600 |
| 2006-01-06 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 33,221 | 12,000 |
| 2006-01-05 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 19,916 | 12,400 |
| 2006-01-04 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 17,182 | 12,400 |
分割・併合履歴 ： [2009-01-05]1株→100株
