9511 沖縄電力(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 | 7,360 | 7,390 | 7,320 | 7,340 | 6,500 | 2,054.13 |
| 2006-12-28 | 7,350 | 7,390 | 7,320 | 7,370 | 17,400 | 2,062.53 |
| 2006-12-27 | 7,360 | 7,380 | 7,300 | 7,320 | 18,700 | 2,048.54 |
| 2006-12-26 | 7,280 | 7,350 | 7,260 | 7,350 | 7,600 | 2,056.93 |
| 2006-12-25 | 7,400 | 7,400 | 7,260 | 7,280 | 13,600 | 2,037.34 |
| 2006-12-22 | 7,400 | 7,470 | 7,360 | 7,410 | 30,500 | 2,073.72 |
| 2006-12-21 | 7,400 | 7,400 | 7,330 | 7,370 | 18,400 | 2,062.53 |
| 2006-12-20 | 7,340 | 7,400 | 7,280 | 7,400 | 56,000 | 2,070.93 |
| 2006-12-19 | 7,220 | 7,410 | 7,180 | 7,280 | 36,600 | 2,037.34 |
| 2006-12-18 | 7,230 | 7,240 | 7,140 | 7,210 | 14,500 | 2,017.75 |
| 2006-12-15 | 7,190 | 7,250 | 7,170 | 7,170 | 12,500 | 2,006.56 |
| 2006-12-14 | 7,230 | 7,300 | 7,140 | 7,160 | 20,800 | 2,003.76 |
| 2006-12-13 | 7,200 | 7,350 | 7,160 | 7,210 | 82,700 | 2,017.75 |
| 2006-12-12 | 7,200 | 7,200 | 7,110 | 7,120 | 27,900 | 1,992.57 |
| 2006-12-11 | 7,030 | 7,220 | 7,030 | 7,160 | 86,300 | 2,003.76 |
| 2006-12-08 | 7,020 | 7,090 | 6,980 | 6,980 | 43,100 | 1,953.39 |
| 2006-12-07 | 6,990 | 7,080 | 6,940 | 7,010 | 39,000 | 1,961.78 |
| 2006-12-06 | 6,900 | 7,030 | 6,860 | 6,990 | 50,000 | 1,956.19 |
| 2006-12-05 | 6,850 | 6,930 | 6,850 | 6,860 | 34,600 | 1,919.80 |
| 2006-12-04 | 6,790 | 6,940 | 6,740 | 6,900 | 42,300 | 1,931 |
| 2006-12-01 | 6,750 | 6,840 | 6,710 | 6,760 | 45,600 | 1,891.82 |
| 2006-11-30 | 6,770 | 6,770 | 6,640 | 6,720 | 40,800 | 1,880.62 |
| 2006-11-29 | 6,650 | 6,750 | 6,620 | 6,730 | 33,400 | 1,883.42 |
| 2006-11-28 | 6,650 | 6,700 | 6,610 | 6,660 | 21,800 | 1,863.83 |
| 2006-11-27 | 6,500 | 6,710 | 6,500 | 6,680 | 54,000 | 1,869.43 |
| 2006-11-24 | 6,570 | 6,590 | 6,540 | 6,570 | 56,500 | 1,838.65 |
| 2006-11-22 | 6,560 | 6,650 | 6,540 | 6,640 | 48,600 | 1,858.24 |
| 2006-11-21 | 6,600 | 6,690 | 6,590 | 6,680 | 32,800 | 1,869.43 |
| 2006-11-20 | 6,680 | 6,700 | 6,640 | 6,670 | 41,600 | 1,866.63 |
| 2006-11-17 | 6,810 | 6,840 | 6,700 | 6,720 | 23,400 | 1,880.62 |
| 2006-11-16 | 6,770 | 6,800 | 6,760 | 6,780 | 26,600 | 1,897.42 |
| 2006-11-15 | 6,840 | 6,840 | 6,700 | 6,730 | 55,300 | 1,883.42 |
| 2006-11-14 | 6,860 | 6,860 | 6,810 | 6,830 | 54,700 | 1,911.41 |
| 2006-11-13 | 6,820 | 6,870 | 6,770 | 6,870 | 56,800 | 1,922.60 |
| 2006-11-10 | 6,750 | 6,830 | 6,750 | 6,810 | 67,800 | 1,905.81 |
| 2006-11-09 | 6,820 | 6,860 | 6,810 | 6,850 | 42,000 | 1,917.01 |
| 2006-11-08 | 6,780 | 6,810 | 6,710 | 6,800 | 68,600 | 1,903.01 |
| 2006-11-07 | 6,830 | 6,850 | 6,800 | 6,830 | 32,000 | 1,911.41 |
| 2006-11-06 | 6,850 | 6,880 | 6,810 | 6,830 | 25,300 | 1,911.41 |
| 2006-11-02 | 6,870 | 6,910 | 6,850 | 6,890 | 19,900 | 1,928.20 |
| 2006-11-01 | 6,750 | 6,920 | 6,750 | 6,860 | 47,500 | 1,919.80 |
| 2006-10-31 | 6,870 | 6,870 | 6,640 | 6,770 | 61,100 | 1,894.62 |
| 2006-10-30 | 6,680 | 6,880 | 6,620 | 6,860 | 67,900 | 1,919.80 |
| 2006-10-27 | 6,710 | 6,710 | 6,640 | 6,670 | 33,200 | 1,866.63 |
| 2006-10-26 | 6,660 | 6,700 | 6,620 | 6,650 | 85,000 | 1,861.03 |
| 2006-10-25 | 6,660 | 6,660 | 6,580 | 6,600 | 29,600 | 1,847.04 |
| 2006-10-24 | 6,630 | 6,690 | 6,620 | 6,630 | 27,200 | 1,855.44 |
| 2006-10-23 | 6,680 | 6,690 | 6,640 | 6,670 | 15,600 | 1,866.63 |
| 2006-10-20 | 6,730 | 6,730 | 6,650 | 6,680 | 25,100 | 1,869.43 |
| 2006-10-19 | 6,730 | 6,750 | 6,700 | 6,730 | 22,700 | 1,883.42 |
| 2006-10-18 | 6,750 | 6,750 | 6,660 | 6,700 | 15,200 | 1,875.03 |
| 2006-10-17 | 6,760 | 6,790 | 6,730 | 6,770 | 8,000 | 1,894.62 |
| 2006-10-16 | 6,780 | 6,780 | 6,710 | 6,760 | 25,600 | 1,891.82 |
| 2006-10-13 | 6,750 | 6,790 | 6,730 | 6,780 | 26,500 | 1,897.42 |
| 2006-10-12 | 6,700 | 6,770 | 6,670 | 6,730 | 29,400 | 1,883.42 |
| 2006-10-11 | 6,800 | 6,810 | 6,690 | 6,700 | 29,800 | 1,875.03 |
| 2006-10-10 | 6,760 | 6,880 | 6,740 | 6,800 | 28,400 | 1,903.01 |
| 2006-10-06 | 6,800 | 6,850 | 6,750 | 6,830 | 26,500 | 1,911.41 |
| 2006-10-05 | 6,800 | 6,870 | 6,760 | 6,840 | 43,000 | 1,914.21 |
| 2006-10-04 | 6,870 | 6,890 | 6,800 | 6,820 | 21,800 | 1,908.61 |
| 2006-10-03 | 7,050 | 7,050 | 6,870 | 6,890 | 24,700 | 1,928.20 |
| 2006-10-02 | 6,970 | 7,060 | 6,970 | 7,040 | 13,300 | 1,970.18 |
| 2006-09-29 | 6,980 | 7,050 | 6,930 | 6,940 | 19,600 | 1,942.19 |
| 2006-09-28 | 7,000 | 7,000 | 6,890 | 6,950 | 15,400 | 1,944.99 |
| 2006-09-27 | 6,900 | 7,000 | 6,880 | 7,000 | 25,300 | 1,958.98 |
| 2006-09-26 | 6,840 | 6,870 | 6,730 | 6,760 | 14,300 | 1,891.82 |
| 2006-09-25 | 6,750 | 7,040 | 6,750 | 6,930 | 47,200 | 1,939.39 |
| 2006-09-22 | 6,770 | 6,820 | 6,640 | 6,740 | 28,400 | 1,886.22 |
| 2006-09-21 | 6,860 | 6,890 | 6,780 | 6,870 | 32,400 | 1,922.60 |
| 2006-09-20 | 6,950 | 6,960 | 6,850 | 6,880 | 10,300 | 1,925.40 |
| 2006-09-19 | 7,030 | 7,040 | 6,920 | 6,960 | 25,000 | 1,947.79 |
| 2006-09-15 | 6,990 | 7,090 | 6,960 | 6,980 | 47,300 | 1,953.39 |
| 2006-09-14 | 6,830 | 6,910 | 6,830 | 6,890 | 27,400 | 1,928.20 |
| 2006-09-13 | 6,830 | 6,930 | 6,810 | 6,860 | 31,800 | 1,919.80 |
| 2006-09-12 | 6,980 | 6,990 | 6,800 | 6,830 | 26,000 | 1,911.41 |
| 2006-09-11 | 6,840 | 6,950 | 6,840 | 6,880 | 45,700 | 1,925.40 |
| 2006-09-08 | 6,900 | 6,970 | 6,850 | 6,910 | 72,000 | 1,933.80 |
| 2006-09-07 | 7,010 | 7,030 | 6,890 | 6,900 | 26,600 | 1,931 |
| 2006-09-06 | 7,090 | 7,150 | 6,960 | 7,010 | 30,700 | 1,961.78 |
| 2006-09-05 | 7,100 | 7,150 | 7,040 | 7,050 | 28,600 | 1,972.98 |
| 2006-09-04 | 7,070 | 7,190 | 7,050 | 7,070 | 38,500 | 1,978.57 |
| 2006-09-01 | 6,980 | 7,080 | 6,980 | 7,020 | 20,200 | 1,964.58 |
| 2006-08-31 | 6,890 | 7,030 | 6,880 | 6,960 | 24,200 | 1,947.79 |
| 2006-08-30 | 6,950 | 6,960 | 6,840 | 6,890 | 21,000 | 1,928.20 |
| 2006-08-29 | 6,940 | 6,990 | 6,930 | 6,950 | 17,400 | 1,944.99 |
| 2006-08-28 | 6,990 | 7,010 | 6,840 | 6,940 | 30,200 | 1,942.19 |
| 2006-08-25 | 6,960 | 7,050 | 6,960 | 6,980 | 31,700 | 1,953.39 |
| 2006-08-24 | 7,050 | 7,060 | 6,960 | 7,010 | 19,800 | 1,961.78 |
| 2006-08-23 | 7,070 | 7,070 | 7,000 | 7,040 | 24,200 | 1,970.18 |
| 2006-08-22 | 6,970 | 7,150 | 6,910 | 7,100 | 83,800 | 1,986.97 |
| 2006-08-21 | 6,850 | 6,940 | 6,810 | 6,870 | 18,700 | 1,922.60 |
| 2006-08-18 | 6,850 | 6,900 | 6,650 | 6,790 | 45,500 | 1,900.21 |
| 2006-08-17 | 6,870 | 6,900 | 6,780 | 6,810 | 53,800 | 1,905.81 |
| 2006-08-16 | 6,750 | 6,850 | 6,710 | 6,810 | 42,600 | 1,905.81 |
| 2006-08-15 | 6,640 | 6,710 | 6,570 | 6,660 | 49,900 | 1,863.83 |
| 2006-08-14 | 6,560 | 6,560 | 6,460 | 6,550 | 13,700 | 1,833.05 |
| 2006-08-11 | 6,410 | 6,570 | 6,410 | 6,560 | 33,000 | 1,835.85 |
| 2006-08-10 | 6,360 | 6,530 | 6,280 | 6,490 | 39,500 | 1,816.26 |
| 2006-08-09 | 6,240 | 6,350 | 6,210 | 6,330 | 23,100 | 1,771.48 |
| 2006-08-08 | 6,330 | 6,360 | 6,210 | 6,270 | 46,700 | 1,754.69 |
| 2006-08-07 | 6,380 | 6,420 | 6,330 | 6,330 | 31,400 | 1,771.48 |
| 2006-08-04 | 6,480 | 6,480 | 6,420 | 6,450 | 23,900 | 1,805.06 |
| 2006-08-03 | 6,510 | 6,520 | 6,460 | 6,480 | 22,900 | 1,813.46 |
| 2006-08-02 | 6,610 | 6,610 | 6,500 | 6,540 | 21,200 | 1,830.25 |
| 2006-08-01 | 6,580 | 6,600 | 6,500 | 6,600 | 25,100 | 1,847.04 |
| 2006-07-31 | 6,650 | 6,690 | 6,540 | 6,550 | 36,200 | 1,833.05 |
| 2006-07-28 | 6,610 | 6,620 | 6,540 | 6,600 | 13,300 | 1,847.04 |
| 2006-07-27 | 6,570 | 6,590 | 6,480 | 6,590 | 18,100 | 1,844.24 |
| 2006-07-26 | 6,630 | 6,630 | 6,550 | 6,550 | 16,100 | 1,833.05 |
| 2006-07-25 | 6,590 | 6,590 | 6,530 | 6,580 | 11,000 | 1,841.44 |
| 2006-07-24 | 6,540 | 6,570 | 6,440 | 6,530 | 15,500 | 1,827.45 |
| 2006-07-21 | 6,640 | 6,640 | 6,530 | 6,540 | 19,700 | 1,830.25 |
| 2006-07-20 | 6,460 | 6,680 | 6,450 | 6,660 | 27,400 | 1,863.83 |
| 2006-07-19 | 6,360 | 6,430 | 6,340 | 6,360 | 32,500 | 1,779.88 |
| 2006-07-18 | 6,510 | 6,520 | 6,350 | 6,430 | 23,700 | 1,799.47 |
| 2006-07-14 | 6,620 | 6,620 | 6,460 | 6,480 | 28,500 | 1,813.46 |
| 2006-07-13 | 6,520 | 6,640 | 6,510 | 6,600 | 37,700 | 1,847.04 |
| 2006-07-12 | 6,630 | 6,660 | 6,470 | 6,630 | 24,300 | 1,855.44 |
| 2006-07-11 | 6,710 | 6,720 | 6,580 | 6,630 | 30,200 | 1,855.44 |
| 2006-07-10 | 6,710 | 6,710 | 6,590 | 6,700 | 28,400 | 1,875.03 |
| 2006-07-07 | 6,740 | 6,770 | 6,640 | 6,680 | 34,700 | 1,869.43 |
| 2006-07-06 | 6,920 | 7,060 | 6,540 | 6,630 | 116,000 | 1,855.44 |
| 2006-07-05 | 6,920 | 7,010 | 6,890 | 6,960 | 12,700 | 1,947.79 |
| 2006-07-04 | 6,950 | 6,970 | 6,870 | 6,960 | 24,600 | 1,947.79 |
| 2006-07-03 | 6,920 | 7,020 | 6,920 | 6,950 | 16,100 | 1,944.99 |
| 2006-06-30 | 6,800 | 6,890 | 6,790 | 6,840 | 27,900 | 1,914.21 |
| 2006-06-29 | 6,790 | 6,820 | 6,760 | 6,800 | 28,400 | 1,903.01 |
| 2006-06-28 | 6,730 | 6,800 | 6,730 | 6,790 | 15,000 | 1,900.21 |
| 2006-06-27 | 6,770 | 6,820 | 6,750 | 6,800 | 18,300 | 1,903.01 |
| 2006-06-26 | 6,800 | 6,840 | 6,770 | 6,800 | 14,700 | 1,903.01 |
| 2006-06-23 | 6,790 | 6,850 | 6,740 | 6,850 | 33,200 | 1,917.01 |
| 2006-06-22 | 6,810 | 6,830 | 6,770 | 6,800 | 42,000 | 1,903.01 |
| 2006-06-21 | 6,740 | 6,820 | 6,670 | 6,800 | 49,400 | 1,903.01 |
| 2006-06-20 | 6,710 | 6,750 | 6,620 | 6,660 | 22,600 | 1,863.83 |
| 2006-06-19 | 6,800 | 6,800 | 6,610 | 6,660 | 28,400 | 1,863.83 |
| 2006-06-16 | 6,560 | 6,750 | 6,550 | 6,700 | 27,300 | 1,875.03 |
| 2006-06-15 | 6,400 | 6,520 | 6,380 | 6,460 | 17,500 | 1,807.86 |
| 2006-06-14 | 6,410 | 6,480 | 6,340 | 6,390 | 49,600 | 1,788.27 |
| 2006-06-13 | 6,620 | 6,740 | 6,510 | 6,510 | 25,100 | 1,821.85 |
| 2006-06-12 | 6,430 | 6,600 | 6,430 | 6,570 | 37,300 | 1,838.65 |
| 2006-06-09 | 6,410 | 6,520 | 6,200 | 6,380 | 98,400 | 1,785.47 |
| 2006-06-08 | 6,780 | 6,860 | 6,400 | 6,420 | 82,900 | 1,796.67 |
| 2006-06-07 | 6,930 | 6,990 | 6,780 | 6,790 | 36,500 | 1,900.21 |
| 2006-06-06 | 6,980 | 7,030 | 6,920 | 6,930 | 49,000 | 1,939.39 |
| 2006-06-05 | 7,130 | 7,230 | 7,020 | 7,050 | 39,200 | 1,972.98 |
| 2006-06-02 | 7,160 | 7,250 | 7,030 | 7,150 | 52,300 | 2,000.96 |
| 2006-06-01 | 7,240 | 7,270 | 7,170 | 7,190 | 34,300 | 2,012.16 |
| 2006-05-31 | 7,170 | 7,250 | 7,100 | 7,180 | 52,700 | 2,009.36 |
| 2006-05-30 | 7,210 | 7,290 | 7,150 | 7,190 | 57,500 | 2,012.16 |
| 2006-05-29 | 7,130 | 7,180 | 7,100 | 7,110 | 15,600 | 1,989.77 |
| 2006-05-26 | 7,100 | 7,140 | 7,060 | 7,140 | 23,900 | 1,998.16 |
| 2006-05-25 | 6,970 | 7,100 | 6,950 | 7,080 | 39,000 | 1,981.37 |
| 2006-05-24 | 6,880 | 6,960 | 6,830 | 6,940 | 30,000 | 1,942.19 |
| 2006-05-23 | 6,930 | 6,950 | 6,800 | 6,880 | 52,100 | 1,925.40 |
| 2006-05-22 | 7,010 | 7,090 | 6,920 | 6,920 | 37,200 | 1,936.60 |
| 2006-05-19 | 6,940 | 6,990 | 6,890 | 6,990 | 35,200 | 1,956.19 |
| 2006-05-18 | 6,860 | 7,020 | 6,780 | 7,010 | 41,400 | 1,961.78 |
| 2006-05-17 | 6,980 | 7,060 | 6,900 | 6,990 | 37,000 | 1,956.19 |
| 2006-05-16 | 7,250 | 7,250 | 6,940 | 6,940 | 62,700 | 1,942.19 |
| 2006-05-15 | 7,120 | 7,230 | 7,120 | 7,150 | 58,800 | 2,000.96 |
| 2006-05-12 | 7,400 | 7,410 | 7,180 | 7,220 | 69,500 | 2,020.55 |
| 2006-05-11 | 7,520 | 7,560 | 7,310 | 7,370 | 57,800 | 2,062.53 |
| 2006-05-10 | 7,780 | 7,880 | 7,600 | 7,620 | 91,700 | 2,132.49 |
| 2006-05-09 | 7,590 | 7,850 | 7,590 | 7,790 | 55,600 | 2,180.07 |
| 2006-05-08 | 7,650 | 7,790 | 7,550 | 7,610 | 52,300 | 2,129.70 |
| 2006-05-02 | 7,560 | 7,660 | 7,500 | 7,630 | 41,700 | 2,135.29 |
| 2006-05-01 | 7,350 | 7,690 | 7,320 | 7,580 | 44,800 | 2,121.30 |
| 2006-04-28 | 7,290 | 7,390 | 7,250 | 7,350 | 58,400 | 2,056.93 |
| 2006-04-27 | 7,380 | 7,400 | 7,290 | 7,330 | 33,500 | 2,051.34 |
| 2006-04-26 | 7,220 | 7,390 | 7,220 | 7,320 | 45,700 | 2,048.54 |
| 2006-04-25 | 7,050 | 7,220 | 7,010 | 7,200 | 32,200 | 2,014.95 |
| 2006-04-24 | 7,130 | 7,130 | 6,940 | 7,010 | 47,500 | 1,961.78 |
| 2006-04-21 | 7,080 | 7,130 | 7,070 | 7,130 | 15,300 | 1,995.36 |
| 2006-04-20 | 7,140 | 7,170 | 7,090 | 7,110 | 19,800 | 1,989.77 |
| 2006-04-19 | 7,250 | 7,260 | 7,130 | 7,150 | 51,100 | 2,000.96 |
| 2006-04-18 | 7,210 | 7,250 | 7,140 | 7,250 | 26,000 | 2,028.95 |
| 2006-04-17 | 7,250 | 7,270 | 7,210 | 7,210 | 30,400 | 2,017.75 |
| 2006-04-14 | 7,240 | 7,250 | 7,210 | 7,230 | 19,600 | 2,023.35 |
| 2006-04-13 | 7,190 | 7,240 | 7,050 | 7,200 | 36,900 | 2,014.95 |
| 2006-04-12 | 7,200 | 7,200 | 7,150 | 7,160 | 20,300 | 2,003.76 |
| 2006-04-11 | 7,210 | 7,260 | 7,150 | 7,190 | 29,300 | 2,012.16 |
| 2006-04-10 | 7,100 | 7,230 | 7,100 | 7,220 | 28,600 | 2,020.55 |
| 2006-04-07 | 7,130 | 7,180 | 7,120 | 7,180 | 28,300 | 2,009.36 |
| 2006-04-06 | 7,120 | 7,200 | 7,110 | 7,150 | 71,800 | 2,000.96 |
| 2006-04-05 | 7,200 | 7,200 | 7,100 | 7,110 | 34,500 | 1,989.77 |
| 2006-04-04 | 7,070 | 7,190 | 7,070 | 7,190 | 52,200 | 2,012.16 |
| 2006-04-03 | 6,970 | 7,080 | 6,970 | 7,060 | 34,100 | 1,975.78 |
| 2006-03-31 | 7,240 | 7,240 | 7,020 | 7,070 | 58,300 | 1,978.57 |
| 2006-03-30 | 7,240 | 7,270 | 7,150 | 7,160 | 32,400 | 2,003.76 |
| 2006-03-29 | 7,340 | 7,340 | 7,240 | 7,280 | 26,600 | 2,037.34 |
| 2006-03-28 | 7,230 | 7,320 | 7,150 | 7,280 | 29,900 | 2,037.34 |
| 2006-03-27 | 7,140 | 7,260 | 7,090 | 7,230 | 34,000 | 2,023.35 |
| 2006-03-24 | 7,160 | 7,280 | 7,120 | 7,190 | 35,400 | 2,012.16 |
| 2006-03-23 | 7,230 | 7,230 | 7,080 | 7,120 | 38,800 | 1,992.57 |
| 2006-03-22 | 7,210 | 7,240 | 7,150 | 7,210 | 25,300 | 2,017.75 |
| 2006-03-20 | 7,190 | 7,280 | 7,190 | 7,260 | 33,500 | 2,031.75 |
| 2006-03-17 | 7,090 | 7,190 | 7,090 | 7,170 | 38,000 | 2,006.56 |
| 2006-03-16 | 7,120 | 7,140 | 7,030 | 7,040 | 27,500 | 1,970.18 |
| 2006-03-15 | 7,120 | 7,170 | 7,060 | 7,100 | 33,100 | 1,986.97 |
| 2006-03-14 | 7,110 | 7,160 | 7,020 | 7,070 | 42,500 | 1,978.57 |
| 2006-03-13 | 7,040 | 7,270 | 7,040 | 7,180 | 54,500 | 2,009.36 |
| 2006-03-10 | 6,950 | 7,040 | 6,900 | 6,940 | 65,300 | 1,942.19 |
| 2006-03-09 | 6,970 | 7,080 | 6,920 | 7,050 | 39,700 | 1,972.98 |
| 2006-03-08 | 7,090 | 7,090 | 6,860 | 6,900 | 83,100 | 1,931 |
| 2006-03-07 | 7,200 | 7,240 | 7,010 | 7,090 | 67,100 | 1,984.17 |
| 2006-03-06 | 7,500 | 7,550 | 7,130 | 7,240 | 76,300 | 2,026.15 |
| 2006-03-03 | 7,500 | 7,680 | 7,450 | 7,500 | 59,300 | 2,098.91 |
| 2006-03-02 | 7,400 | 7,530 | 7,390 | 7,490 | 52,400 | 2,096.11 |
| 2006-03-01 | 7,290 | 7,550 | 7,290 | 7,470 | 96,200 | 2,090.52 |
| 2006-02-28 | 7,290 | 7,290 | 7,140 | 7,210 | 30,300 | 2,017.75 |
| 2006-02-27 | 7,270 | 7,390 | 7,200 | 7,210 | 38,900 | 2,017.75 |
| 2006-02-24 | 7,290 | 7,350 | 7,230 | 7,280 | 29,400 | 2,037.34 |
| 2006-02-23 | 7,180 | 7,330 | 7,170 | 7,250 | 28,600 | 2,028.95 |
| 2006-02-22 | 7,200 | 7,240 | 7,120 | 7,170 | 27,800 | 2,006.56 |
| 2006-02-21 | 7,050 | 7,210 | 7,050 | 7,180 | 23,200 | 2,009.36 |
| 2006-02-20 | 7,130 | 7,200 | 7,070 | 7,100 | 24,300 | 1,986.97 |
| 2006-02-17 | 7,060 | 7,210 | 7,060 | 7,130 | 37,100 | 1,995.36 |
| 2006-02-16 | 7,250 | 7,330 | 7,210 | 7,250 | 40,700 | 2,028.95 |
| 2006-02-15 | 7,050 | 7,340 | 7,040 | 7,230 | 47,300 | 2,023.35 |
| 2006-02-14 | 7,050 | 7,170 | 6,990 | 7,040 | 28,800 | 1,970.18 |
| 2006-02-13 | 7,190 | 7,240 | 6,900 | 7,100 | 42,200 | 1,986.97 |
| 2006-02-10 | 7,260 | 7,330 | 7,100 | 7,110 | 65,500 | 1,989.77 |
| 2006-02-09 | 7,340 | 7,370 | 7,280 | 7,360 | 17,800 | 2,059.73 |
| 2006-02-08 | 7,470 | 7,470 | 7,270 | 7,270 | 37,600 | 2,034.54 |
| 2006-02-07 | 7,300 | 7,550 | 7,300 | 7,480 | 39,200 | 2,093.31 |
| 2006-02-06 | 7,250 | 7,250 | 7,180 | 7,250 | 20,000 | 2,028.95 |
| 2006-02-03 | 7,300 | 7,320 | 7,170 | 7,210 | 20,200 | 2,017.75 |
| 2006-02-02 | 7,210 | 7,330 | 7,200 | 7,280 | 29,200 | 2,037.34 |
| 2006-02-01 | 7,220 | 7,300 | 7,100 | 7,140 | 30,200 | 1,998.16 |
| 2006-01-31 | 7,290 | 7,310 | 7,250 | 7,260 | 40,900 | 2,031.75 |
| 2006-01-30 | 7,300 | 7,390 | 7,220 | 7,220 | 52,000 | 2,020.55 |
| 2006-01-27 | 7,190 | 7,440 | 7,170 | 7,300 | 52,900 | 2,042.94 |
| 2006-01-26 | 7,190 | 7,290 | 7,090 | 7,110 | 29,200 | 1,989.77 |
| 2006-01-25 | 7,170 | 7,250 | 7,170 | 7,200 | 40,500 | 2,014.95 |
| 2006-01-24 | 7,410 | 7,410 | 7,160 | 7,200 | 38,200 | 2,014.95 |
| 2006-01-23 | 7,190 | 7,420 | 7,170 | 7,310 | 47,700 | 2,045.74 |
| 2006-01-20 | 7,250 | 7,490 | 7,090 | 7,260 | 73,200 | 2,031.75 |
| 2006-01-19 | 6,820 | 7,390 | 6,810 | 7,230 | 85,500 | 2,023.35 |
| 2006-01-18 | 6,930 | 7,060 | 6,750 | 6,830 | 59,000 | 1,911.41 |
| 2006-01-17 | 6,880 | 7,060 | 6,830 | 6,830 | 42,900 | 1,911.41 |
| 2006-01-16 | 6,960 | 6,960 | 6,880 | 6,880 | 30,500 | 1,925.40 |
| 2006-01-13 | 7,110 | 7,110 | 6,760 | 6,950 | 69,700 | 1,944.99 |
| 2006-01-12 | 6,820 | 7,130 | 6,800 | 7,060 | 77,900 | 1,975.78 |
| 2006-01-11 | 6,600 | 6,890 | 6,600 | 6,870 | 98,500 | 1,922.60 |
| 2006-01-10 | 6,700 | 6,730 | 6,520 | 6,550 | 70,700 | 1,833.05 |
| 2006-01-06 | 6,820 | 6,840 | 6,760 | 6,790 | 21,800 | 1,900.21 |
| 2006-01-05 | 6,660 | 6,940 | 6,610 | 6,860 | 49,000 | 1,919.80 |
| 2006-01-04 | 6,520 | 6,740 | 6,520 | 6,630 | 20,700 | 1,855.44 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
