8802 三菱地所(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 | 3,040 | 3,100 | 3,030 | 3,080 | 2,104,000 | 3,080 |
| 2006-12-28 | 3,070 | 3,090 | 3,030 | 3,060 | 3,461,000 | 3,060 |
| 2006-12-27 | 3,050 | 3,060 | 3,010 | 3,030 | 1,659,000 | 3,030 |
| 2006-12-26 | 2,975 | 3,050 | 2,970 | 3,040 | 3,596,000 | 3,040 |
| 2006-12-25 | 2,965 | 2,975 | 2,940 | 2,965 | 2,520,000 | 2,965 |
| 2006-12-22 | 2,960 | 2,985 | 2,950 | 2,985 | 5,960,000 | 2,985 |
| 2006-12-21 | 2,975 | 2,995 | 2,955 | 2,975 | 5,808,000 | 2,975 |
| 2006-12-20 | 2,995 | 3,010 | 2,955 | 2,965 | 10,673,000 | 2,965 |
| 2006-12-19 | 3,010 | 3,030 | 2,970 | 2,990 | 8,836,000 | 2,990 |
| 2006-12-18 | 3,120 | 3,150 | 3,080 | 3,090 | 3,650,000 | 3,090 |
| 2006-12-15 | 3,100 | 3,130 | 3,080 | 3,110 | 5,043,000 | 3,110 |
| 2006-12-14 | 3,040 | 3,100 | 3,040 | 3,070 | 4,870,000 | 3,070 |
| 2006-12-13 | 3,000 | 3,040 | 2,970 | 3,040 | 4,297,000 | 3,040 |
| 2006-12-12 | 2,990 | 3,030 | 2,985 | 3,030 | 4,972,000 | 3,030 |
| 2006-12-11 | 3,000 | 3,010 | 2,960 | 2,995 | 5,622,000 | 2,995 |
| 2006-12-08 | 2,970 | 3,030 | 2,970 | 3,020 | 8,065,000 | 3,020 |
| 2006-12-07 | 3,010 | 3,030 | 3,000 | 3,020 | 6,197,000 | 3,020 |
| 2006-12-06 | 2,945 | 2,995 | 2,925 | 2,975 | 6,555,000 | 2,975 |
| 2006-12-05 | 3,000 | 3,040 | 2,925 | 2,935 | 9,549,000 | 2,935 |
| 2006-12-04 | 2,910 | 2,965 | 2,900 | 2,960 | 7,853,000 | 2,960 |
| 2006-12-01 | 2,890 | 2,930 | 2,875 | 2,910 | 7,280,000 | 2,910 |
| 2006-11-30 | 2,850 | 2,870 | 2,830 | 2,860 | 6,072,000 | 2,860 |
| 2006-11-29 | 2,815 | 2,875 | 2,805 | 2,850 | 9,142,000 | 2,850 |
| 2006-11-28 | 2,700 | 2,750 | 2,685 | 2,745 | 5,417,000 | 2,745 |
| 2006-11-27 | 2,660 | 2,730 | 2,660 | 2,715 | 5,274,000 | 2,715 |
| 2006-11-24 | 2,650 | 2,715 | 2,650 | 2,700 | 5,278,000 | 2,700 |
| 2006-11-22 | 2,615 | 2,690 | 2,595 | 2,690 | 5,794,000 | 2,690 |
| 2006-11-21 | 2,625 | 2,635 | 2,580 | 2,610 | 8,293,000 | 2,610 |
| 2006-11-20 | 2,685 | 2,685 | 2,605 | 2,610 | 9,071,000 | 2,610 |
| 2006-11-17 | 2,755 | 2,775 | 2,680 | 2,690 | 7,317,000 | 2,690 |
| 2006-11-16 | 2,790 | 2,855 | 2,745 | 2,745 | 8,370,000 | 2,745 |
| 2006-11-15 | 2,765 | 2,805 | 2,735 | 2,745 | 7,255,000 | 2,745 |
| 2006-11-14 | 2,710 | 2,775 | 2,700 | 2,750 | 9,135,000 | 2,750 |
| 2006-11-13 | 2,650 | 2,655 | 2,620 | 2,640 | 4,524,000 | 2,640 |
| 2006-11-10 | 2,660 | 2,715 | 2,625 | 2,660 | 10,030,000 | 2,660 |
| 2006-11-09 | 2,690 | 2,700 | 2,605 | 2,640 | 9,849,000 | 2,640 |
| 2006-11-08 | 2,805 | 2,810 | 2,690 | 2,730 | 8,492,000 | 2,730 |
| 2006-11-07 | 2,805 | 2,825 | 2,765 | 2,805 | 5,980,000 | 2,805 |
| 2006-11-06 | 2,755 | 2,795 | 2,745 | 2,765 | 4,718,000 | 2,765 |
| 2006-11-02 | 2,800 | 2,840 | 2,760 | 2,800 | 7,612,000 | 2,800 |
| 2006-11-01 | 2,790 | 2,820 | 2,745 | 2,795 | 5,896,000 | 2,795 |
| 2006-10-31 | 2,840 | 2,870 | 2,800 | 2,800 | 8,642,000 | 2,800 |
| 2006-10-30 | 2,800 | 2,860 | 2,800 | 2,805 | 10,372,000 | 2,805 |
| 2006-10-27 | 2,915 | 2,925 | 2,810 | 2,840 | 8,571,000 | 2,840 |
| 2006-10-26 | 2,845 | 2,910 | 2,825 | 2,880 | 6,325,000 | 2,880 |
| 2006-10-25 | 2,930 | 2,935 | 2,815 | 2,825 | 8,929,000 | 2,825 |
| 2006-10-24 | 2,945 | 2,995 | 2,900 | 2,910 | 7,881,000 | 2,910 |
| 2006-10-23 | 2,860 | 2,960 | 2,820 | 2,955 | 9,159,000 | 2,955 |
| 2006-10-20 | 2,875 | 2,895 | 2,860 | 2,870 | 6,149,000 | 2,870 |
| 2006-10-19 | 2,870 | 2,885 | 2,845 | 2,860 | 3,477,000 | 2,860 |
| 2006-10-18 | 2,835 | 2,885 | 2,810 | 2,855 | 6,036,000 | 2,855 |
| 2006-10-17 | 2,845 | 2,885 | 2,815 | 2,875 | 5,247,000 | 2,875 |
| 2006-10-16 | 2,815 | 2,865 | 2,805 | 2,845 | 5,361,000 | 2,845 |
| 2006-10-13 | 2,780 | 2,820 | 2,780 | 2,805 | 6,095,000 | 2,805 |
| 2006-10-12 | 2,750 | 2,800 | 2,715 | 2,740 | 5,962,000 | 2,740 |
| 2006-10-11 | 2,800 | 2,805 | 2,745 | 2,755 | 5,798,000 | 2,755 |
| 2006-10-10 | 2,760 | 2,825 | 2,750 | 2,805 | 7,210,000 | 2,805 |
| 2006-10-06 | 2,725 | 2,790 | 2,720 | 2,780 | 7,231,000 | 2,780 |
| 2006-10-05 | 2,695 | 2,745 | 2,685 | 2,740 | 12,107,000 | 2,740 |
| 2006-10-04 | 2,650 | 2,680 | 2,640 | 2,655 | 7,085,000 | 2,655 |
| 2006-10-03 | 2,630 | 2,640 | 2,580 | 2,615 | 6,499,000 | 2,615 |
| 2006-10-02 | 2,620 | 2,660 | 2,585 | 2,650 | 10,048,000 | 2,650 |
| 2006-09-29 | 2,575 | 2,590 | 2,530 | 2,580 | 7,308,000 | 2,580 |
| 2006-09-28 | 2,495 | 2,530 | 2,490 | 2,525 | 5,674,000 | 2,525 |
| 2006-09-27 | 2,420 | 2,470 | 2,415 | 2,465 | 7,050,000 | 2,465 |
| 2006-09-26 | 2,390 | 2,415 | 2,375 | 2,385 | 4,778,000 | 2,385 |
| 2006-09-25 | 2,455 | 2,455 | 2,365 | 2,400 | 7,375,000 | 2,400 |
| 2006-09-22 | 2,445 | 2,490 | 2,440 | 2,460 | 5,802,000 | 2,460 |
| 2006-09-21 | 2,470 | 2,505 | 2,405 | 2,475 | 8,986,000 | 2,475 |
| 2006-09-20 | 2,540 | 2,540 | 2,475 | 2,490 | 7,506,000 | 2,490 |
| 2006-09-19 | 2,600 | 2,635 | 2,560 | 2,575 | 4,731,000 | 2,575 |
| 2006-09-15 | 2,565 | 2,590 | 2,545 | 2,585 | 5,757,000 | 2,585 |
| 2006-09-14 | 2,590 | 2,605 | 2,545 | 2,560 | 4,740,000 | 2,560 |
| 2006-09-13 | 2,620 | 2,630 | 2,565 | 2,580 | 7,532,000 | 2,580 |
| 2006-09-12 | 2,605 | 2,610 | 2,555 | 2,580 | 4,875,000 | 2,580 |
| 2006-09-11 | 2,615 | 2,630 | 2,575 | 2,585 | 4,622,000 | 2,585 |
| 2006-09-08 | 2,590 | 2,655 | 2,575 | 2,630 | 8,794,000 | 2,630 |
| 2006-09-07 | 2,640 | 2,650 | 2,595 | 2,620 | 6,319,000 | 2,620 |
| 2006-09-06 | 2,690 | 2,720 | 2,680 | 2,680 | 8,950,000 | 2,680 |
| 2006-09-05 | 2,600 | 2,695 | 2,590 | 2,675 | 6,269,000 | 2,675 |
| 2006-09-04 | 2,595 | 2,610 | 2,580 | 2,600 | 5,671,000 | 2,600 |
| 2006-09-01 | 2,510 | 2,555 | 2,505 | 2,540 | 4,204,000 | 2,540 |
| 2006-08-31 | 2,470 | 2,530 | 2,470 | 2,530 | 5,220,000 | 2,530 |
| 2006-08-30 | 2,530 | 2,530 | 2,465 | 2,485 | 5,870,000 | 2,485 |
| 2006-08-29 | 2,480 | 2,510 | 2,470 | 2,500 | 4,949,000 | 2,500 |
| 2006-08-28 | 2,475 | 2,490 | 2,440 | 2,440 | 4,858,000 | 2,440 |
| 2006-08-25 | 2,485 | 2,510 | 2,460 | 2,475 | 4,424,000 | 2,475 |
| 2006-08-24 | 2,535 | 2,540 | 2,490 | 2,495 | 4,141,000 | 2,495 |
| 2006-08-23 | 2,550 | 2,555 | 2,530 | 2,545 | 5,438,000 | 2,545 |
| 2006-08-22 | 2,480 | 2,530 | 2,460 | 2,525 | 6,157,000 | 2,525 |
| 2006-08-21 | 2,535 | 2,540 | 2,470 | 2,490 | 4,543,000 | 2,490 |
| 2006-08-18 | 2,510 | 2,555 | 2,500 | 2,530 | 3,907,000 | 2,530 |
| 2006-08-17 | 2,550 | 2,580 | 2,490 | 2,510 | 5,574,000 | 2,510 |
| 2006-08-16 | 2,520 | 2,570 | 2,505 | 2,555 | 8,525,000 | 2,555 |
| 2006-08-15 | 2,480 | 2,510 | 2,450 | 2,480 | 5,730,000 | 2,480 |
| 2006-08-14 | 2,410 | 2,505 | 2,410 | 2,475 | 7,310,000 | 2,475 |
| 2006-08-11 | 2,420 | 2,440 | 2,405 | 2,410 | 7,359,000 | 2,410 |
| 2006-08-10 | 2,375 | 2,420 | 2,345 | 2,400 | 7,260,000 | 2,400 |
| 2006-08-09 | 2,345 | 2,390 | 2,310 | 2,375 | 6,200,000 | 2,375 |
| 2006-08-08 | 2,330 | 2,375 | 2,315 | 2,365 | 4,096,000 | 2,365 |
| 2006-08-07 | 2,400 | 2,400 | 2,315 | 2,330 | 5,234,000 | 2,330 |
| 2006-08-04 | 2,380 | 2,400 | 2,375 | 2,380 | 3,213,000 | 2,380 |
| 2006-08-03 | 2,365 | 2,405 | 2,345 | 2,355 | 6,064,000 | 2,355 |
| 2006-08-02 | 2,330 | 2,370 | 2,310 | 2,360 | 6,436,000 | 2,360 |
| 2006-08-01 | 2,365 | 2,395 | 2,350 | 2,380 | 8,001,000 | 2,380 |
| 2006-07-31 | 2,370 | 2,420 | 2,355 | 2,375 | 7,006,000 | 2,375 |
| 2006-07-28 | 2,300 | 2,350 | 2,285 | 2,330 | 5,363,000 | 2,330 |
| 2006-07-27 | 2,235 | 2,300 | 2,220 | 2,270 | 4,686,000 | 2,270 |
| 2006-07-26 | 2,270 | 2,285 | 2,220 | 2,230 | 3,493,000 | 2,230 |
| 2006-07-25 | 2,295 | 2,315 | 2,265 | 2,270 | 3,957,000 | 2,270 |
| 2006-07-24 | 2,210 | 2,260 | 2,180 | 2,255 | 3,765,000 | 2,255 |
| 2006-07-21 | 2,260 | 2,280 | 2,225 | 2,235 | 3,824,000 | 2,235 |
| 2006-07-20 | 2,285 | 2,295 | 2,255 | 2,290 | 5,261,000 | 2,290 |
| 2006-07-19 | 2,180 | 2,220 | 2,170 | 2,205 | 5,995,000 | 2,205 |
| 2006-07-18 | 2,210 | 2,220 | 2,155 | 2,155 | 8,129,000 | 2,155 |
| 2006-07-14 | 2,275 | 2,315 | 2,250 | 2,250 | 7,044,000 | 2,250 |
| 2006-07-13 | 2,260 | 2,345 | 2,230 | 2,275 | 8,036,000 | 2,275 |
| 2006-07-12 | 2,355 | 2,365 | 2,285 | 2,295 | 5,382,000 | 2,295 |
| 2006-07-11 | 2,365 | 2,395 | 2,325 | 2,365 | 4,190,000 | 2,365 |
| 2006-07-10 | 2,310 | 2,380 | 2,310 | 2,365 | 6,053,000 | 2,365 |
| 2006-07-07 | 2,395 | 2,400 | 2,350 | 2,375 | 3,860,000 | 2,375 |
| 2006-07-06 | 2,430 | 2,450 | 2,365 | 2,400 | 5,973,000 | 2,400 |
| 2006-07-05 | 2,400 | 2,470 | 2,400 | 2,450 | 4,309,000 | 2,450 |
| 2006-07-04 | 2,455 | 2,460 | 2,420 | 2,420 | 3,381,000 | 2,420 |
| 2006-07-03 | 2,455 | 2,470 | 2,415 | 2,445 | 5,641,000 | 2,445 |
| 2006-06-30 | 2,420 | 2,440 | 2,370 | 2,430 | 7,717,000 | 2,430 |
| 2006-06-29 | 2,350 | 2,350 | 2,305 | 2,320 | 6,715,000 | 2,320 |
| 2006-06-28 | 2,310 | 2,335 | 2,280 | 2,310 | 6,169,000 | 2,310 |
| 2006-06-27 | 2,370 | 2,370 | 2,325 | 2,330 | 4,873,000 | 2,330 |
| 2006-06-26 | 2,340 | 2,390 | 2,330 | 2,365 | 7,921,000 | 2,365 |
| 2006-06-23 | 2,255 | 2,305 | 2,220 | 2,300 | 9,002,000 | 2,300 |
| 2006-06-22 | 2,205 | 2,250 | 2,200 | 2,250 | 6,175,000 | 2,250 |
| 2006-06-21 | 2,195 | 2,200 | 2,105 | 2,165 | 7,698,000 | 2,165 |
| 2006-06-20 | 2,250 | 2,255 | 2,175 | 2,215 | 4,783,000 | 2,215 |
| 2006-06-19 | 2,245 | 2,275 | 2,230 | 2,240 | 5,016,000 | 2,240 |
| 2006-06-16 | 2,250 | 2,265 | 2,220 | 2,245 | 11,232,000 | 2,245 |
| 2006-06-15 | 2,155 | 2,170 | 2,125 | 2,130 | 6,459,000 | 2,130 |
| 2006-06-14 | 2,020 | 2,135 | 2,015 | 2,100 | 6,249,000 | 2,100 |
| 2006-06-13 | 2,165 | 2,200 | 2,090 | 2,100 | 6,921,000 | 2,100 |
| 2006-06-12 | 2,165 | 2,235 | 2,120 | 2,205 | 9,376,000 | 2,205 |
| 2006-06-09 | 2,115 | 2,195 | 2,115 | 2,160 | 16,116,000 | 2,160 |
| 2006-06-08 | 2,090 | 2,115 | 2,025 | 2,075 | 13,283,000 | 2,075 |
| 2006-06-07 | 2,130 | 2,175 | 2,075 | 2,090 | 8,684,000 | 2,090 |
| 2006-06-06 | 2,160 | 2,170 | 2,095 | 2,125 | 8,447,000 | 2,125 |
| 2006-06-05 | 2,220 | 2,230 | 2,185 | 2,215 | 6,886,000 | 2,215 |
| 2006-06-02 | 2,220 | 2,235 | 2,125 | 2,230 | 10,023,000 | 2,230 |
| 2006-06-01 | 2,275 | 2,275 | 2,150 | 2,175 | 9,247,000 | 2,175 |
| 2006-05-31 | 2,165 | 2,195 | 2,135 | 2,195 | 9,399,000 | 2,195 |
| 2006-05-30 | 2,280 | 2,285 | 2,235 | 2,245 | 3,042,000 | 2,245 |
| 2006-05-29 | 2,295 | 2,320 | 2,265 | 2,280 | 6,058,000 | 2,280 |
| 2006-05-26 | 2,260 | 2,285 | 2,240 | 2,265 | 7,005,000 | 2,265 |
| 2006-05-25 | 2,250 | 2,265 | 2,210 | 2,230 | 7,452,000 | 2,230 |
| 2006-05-24 | 2,270 | 2,330 | 2,245 | 2,320 | 8,538,000 | 2,320 |
| 2006-05-23 | 2,250 | 2,310 | 2,220 | 2,235 | 5,871,000 | 2,235 |
| 2006-05-22 | 2,340 | 2,370 | 2,270 | 2,290 | 5,110,000 | 2,290 |
| 2006-05-19 | 2,285 | 2,320 | 2,255 | 2,320 | 6,202,000 | 2,320 |
| 2006-05-18 | 2,235 | 2,340 | 2,220 | 2,320 | 9,910,000 | 2,320 |
| 2006-05-17 | 2,330 | 2,360 | 2,265 | 2,345 | 9,261,000 | 2,345 |
| 2006-05-16 | 2,430 | 2,440 | 2,325 | 2,325 | 6,140,000 | 2,325 |
| 2006-05-15 | 2,425 | 2,455 | 2,395 | 2,430 | 8,623,000 | 2,430 |
| 2006-05-12 | 2,445 | 2,500 | 2,410 | 2,480 | 9,922,000 | 2,480 |
| 2006-05-11 | 2,480 | 2,545 | 2,470 | 2,475 | 7,818,000 | 2,475 |
| 2006-05-10 | 2,550 | 2,555 | 2,480 | 2,520 | 5,631,000 | 2,520 |
| 2006-05-09 | 2,550 | 2,595 | 2,535 | 2,570 | 9,299,000 | 2,570 |
| 2006-05-08 | 2,560 | 2,585 | 2,535 | 2,565 | 12,348,000 | 2,565 |
| 2006-05-02 | 2,460 | 2,500 | 2,440 | 2,485 | 5,622,000 | 2,485 |
| 2006-05-01 | 2,495 | 2,505 | 2,420 | 2,455 | 5,091,000 | 2,455 |
| 2006-04-28 | 2,510 | 2,515 | 2,440 | 2,490 | 7,375,000 | 2,490 |
| 2006-04-27 | 2,475 | 2,540 | 2,465 | 2,520 | 10,534,000 | 2,520 |
| 2006-04-26 | 2,485 | 2,505 | 2,415 | 2,435 | 6,979,000 | 2,435 |
| 2006-04-25 | 2,440 | 2,460 | 2,415 | 2,440 | 8,426,000 | 2,440 |
| 2006-04-24 | 2,405 | 2,460 | 2,380 | 2,400 | 9,924,000 | 2,400 |
| 2006-04-21 | 2,525 | 2,525 | 2,420 | 2,460 | 6,838,000 | 2,460 |
| 2006-04-20 | 2,530 | 2,545 | 2,500 | 2,525 | 4,219,000 | 2,525 |
| 2006-04-19 | 2,560 | 2,565 | 2,500 | 2,505 | 6,287,000 | 2,505 |
| 2006-04-18 | 2,480 | 2,565 | 2,470 | 2,535 | 7,302,000 | 2,535 |
| 2006-04-17 | 2,575 | 2,575 | 2,490 | 2,500 | 4,589,000 | 2,500 |
| 2006-04-14 | 2,595 | 2,610 | 2,550 | 2,565 | 7,348,000 | 2,565 |
| 2006-04-13 | 2,605 | 2,610 | 2,535 | 2,575 | 8,137,000 | 2,575 |
| 2006-04-12 | 2,620 | 2,640 | 2,590 | 2,605 | 7,726,000 | 2,605 |
| 2006-04-11 | 2,635 | 2,675 | 2,615 | 2,660 | 7,651,000 | 2,660 |
| 2006-04-10 | 2,630 | 2,685 | 2,625 | 2,655 | 5,536,000 | 2,655 |
| 2006-04-07 | 2,730 | 2,730 | 2,640 | 2,710 | 7,592,000 | 2,710 |
| 2006-04-06 | 2,750 | 2,780 | 2,710 | 2,735 | 7,240,000 | 2,735 |
| 2006-04-05 | 2,800 | 2,820 | 2,675 | 2,710 | 6,954,000 | 2,710 |
| 2006-04-04 | 2,800 | 2,840 | 2,795 | 2,800 | 6,822,000 | 2,800 |
| 2006-04-03 | 2,800 | 2,820 | 2,775 | 2,800 | 6,248,000 | 2,800 |
| 2006-03-31 | 2,795 | 2,810 | 2,760 | 2,790 | 6,135,000 | 2,790 |
| 2006-03-30 | 2,730 | 2,775 | 2,725 | 2,755 | 7,025,000 | 2,755 |
| 2006-03-29 | 2,670 | 2,735 | 2,655 | 2,715 | 7,227,000 | 2,715 |
| 2006-03-28 | 2,615 | 2,690 | 2,580 | 2,670 | 8,112,000 | 2,670 |
| 2006-03-27 | 2,565 | 2,655 | 2,565 | 2,615 | 8,207,000 | 2,615 |
| 2006-03-24 | 2,500 | 2,590 | 2,490 | 2,565 | 7,631,000 | 2,565 |
| 2006-03-23 | 2,595 | 2,595 | 2,500 | 2,515 | 4,919,000 | 2,515 |
| 2006-03-22 | 2,550 | 2,580 | 2,505 | 2,560 | 5,471,000 | 2,560 |
| 2006-03-20 | 2,485 | 2,585 | 2,475 | 2,575 | 7,299,000 | 2,575 |
| 2006-03-17 | 2,465 | 2,525 | 2,440 | 2,525 | 7,033,000 | 2,525 |
| 2006-03-16 | 2,460 | 2,485 | 2,415 | 2,455 | 10,029,000 | 2,455 |
| 2006-03-15 | 2,600 | 2,610 | 2,520 | 2,535 | 6,712,000 | 2,535 |
| 2006-03-14 | 2,565 | 2,610 | 2,545 | 2,590 | 9,564,000 | 2,590 |
| 2006-03-13 | 2,565 | 2,600 | 2,560 | 2,585 | 10,105,000 | 2,585 |
| 2006-03-10 | 2,500 | 2,595 | 2,480 | 2,545 | 19,809,000 | 2,545 |
| 2006-03-09 | 2,455 | 2,525 | 2,410 | 2,510 | 13,604,000 | 2,510 |
| 2006-03-08 | 2,425 | 2,505 | 2,410 | 2,475 | 9,176,000 | 2,475 |
| 2006-03-07 | 2,475 | 2,475 | 2,400 | 2,415 | 5,435,000 | 2,415 |
| 2006-03-06 | 2,360 | 2,470 | 2,345 | 2,455 | 7,480,000 | 2,455 |
| 2006-03-03 | 2,465 | 2,465 | 2,325 | 2,355 | 8,879,000 | 2,355 |
| 2006-03-02 | 2,505 | 2,510 | 2,465 | 2,490 | 5,960,000 | 2,490 |
| 2006-03-01 | 2,415 | 2,525 | 2,380 | 2,465 | 10,217,000 | 2,465 |
| 2006-02-28 | 2,475 | 2,475 | 2,400 | 2,465 | 8,385,000 | 2,465 |
| 2006-02-27 | 2,505 | 2,530 | 2,410 | 2,475 | 11,757,000 | 2,475 |
| 2006-02-24 | 2,500 | 2,505 | 2,435 | 2,490 | 8,783,000 | 2,490 |
| 2006-02-23 | 2,440 | 2,495 | 2,405 | 2,495 | 8,633,000 | 2,495 |
| 2006-02-22 | 2,425 | 2,480 | 2,360 | 2,385 | 10,908,000 | 2,385 |
| 2006-02-21 | 2,360 | 2,395 | 2,300 | 2,385 | 12,810,000 | 2,385 |
| 2006-02-20 | 2,275 | 2,320 | 2,225 | 2,245 | 12,311,000 | 2,245 |
| 2006-02-17 | 2,395 | 2,410 | 2,300 | 2,325 | 11,251,000 | 2,325 |
| 2006-02-16 | 2,505 | 2,550 | 2,415 | 2,450 | 8,921,000 | 2,450 |
| 2006-02-15 | 2,625 | 2,640 | 2,535 | 2,545 | 8,765,000 | 2,545 |
| 2006-02-14 | 2,490 | 2,595 | 2,410 | 2,590 | 11,117,000 | 2,590 |
| 2006-02-13 | 2,575 | 2,625 | 2,520 | 2,530 | 8,445,000 | 2,530 |
| 2006-02-10 | 2,645 | 2,660 | 2,455 | 2,570 | 17,535,000 | 2,570 |
| 2006-02-09 | 2,705 | 2,750 | 2,610 | 2,675 | 9,009,000 | 2,675 |
| 2006-02-08 | 2,760 | 2,840 | 2,660 | 2,670 | 9,222,000 | 2,670 |
| 2006-02-07 | 2,765 | 2,800 | 2,725 | 2,790 | 4,881,000 | 2,790 |
| 2006-02-06 | 2,740 | 2,775 | 2,685 | 2,765 | 7,259,000 | 2,765 |
| 2006-02-03 | 2,720 | 2,805 | 2,715 | 2,760 | 9,952,000 | 2,760 |
| 2006-02-02 | 2,720 | 2,760 | 2,690 | 2,760 | 6,694,000 | 2,760 |
| 2006-02-01 | 2,660 | 2,810 | 2,625 | 2,640 | 9,577,000 | 2,640 |
| 2006-01-31 | 2,700 | 2,785 | 2,660 | 2,725 | 7,309,000 | 2,725 |
| 2006-01-30 | 2,560 | 2,750 | 2,560 | 2,710 | 10,717,000 | 2,710 |
| 2006-01-27 | 2,490 | 2,560 | 2,485 | 2,545 | 9,082,000 | 2,545 |
| 2006-01-26 | 2,420 | 2,440 | 2,400 | 2,440 | 6,101,000 | 2,440 |
| 2006-01-25 | 2,310 | 2,415 | 2,305 | 2,385 | 8,684,000 | 2,385 |
| 2006-01-24 | 2,320 | 2,330 | 2,280 | 2,295 | 3,875,000 | 2,295 |
| 2006-01-23 | 2,240 | 2,305 | 2,200 | 2,240 | 9,126,000 | 2,240 |
| 2006-01-20 | 2,345 | 2,345 | 2,250 | 2,300 | 6,125,000 | 2,300 |
| 2006-01-19 | 2,235 | 2,295 | 2,220 | 2,265 | 8,956,000 | 2,265 |
| 2006-01-18 | 2,130 | 2,220 | 2,095 | 2,155 | 11,044,000 | 2,155 |
| 2006-01-17 | 2,300 | 2,330 | 2,225 | 2,225 | 5,816,000 | 2,225 |
| 2006-01-16 | 2,325 | 2,390 | 2,305 | 2,320 | 4,417,000 | 2,320 |
| 2006-01-13 | 2,400 | 2,405 | 2,345 | 2,355 | 7,502,000 | 2,355 |
| 2006-01-12 | 2,335 | 2,405 | 2,315 | 2,400 | 9,701,000 | 2,400 |
| 2006-01-11 | 2,200 | 2,330 | 2,120 | 2,295 | 15,407,000 | 2,295 |
| 2006-01-10 | 2,340 | 2,345 | 2,230 | 2,250 | 8,830,000 | 2,250 |
| 2006-01-06 | 2,375 | 2,375 | 2,330 | 2,350 | 5,108,000 | 2,350 |
| 2006-01-05 | 2,390 | 2,395 | 2,315 | 2,370 | 7,888,000 | 2,370 |
| 2006-01-04 | 2,500 | 2,515 | 2,410 | 2,415 | 4,697,000 | 2,415 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
