1878 大東建託(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 | 5,440 | 5,480 | 5,440 | 5,460 | 119,400 | 5,460 |
| 2006-12-28 | 5,440 | 5,460 | 5,410 | 5,440 | 495,000 | 5,440 |
| 2006-12-27 | 5,480 | 5,490 | 5,430 | 5,430 | 377,200 | 5,430 |
| 2006-12-26 | 5,430 | 5,540 | 5,430 | 5,510 | 444,600 | 5,510 |
| 2006-12-25 | 5,490 | 5,500 | 5,430 | 5,450 | 233,600 | 5,450 |
| 2006-12-22 | 5,530 | 5,530 | 5,490 | 5,510 | 387,100 | 5,510 |
| 2006-12-21 | 5,590 | 5,590 | 5,510 | 5,530 | 337,400 | 5,530 |
| 2006-12-20 | 5,620 | 5,620 | 5,530 | 5,580 | 456,500 | 5,580 |
| 2006-12-19 | 5,620 | 5,630 | 5,540 | 5,540 | 502,300 | 5,540 |
| 2006-12-18 | 5,630 | 5,650 | 5,590 | 5,620 | 461,400 | 5,620 |
| 2006-12-15 | 5,640 | 5,700 | 5,580 | 5,590 | 742,200 | 5,590 |
| 2006-12-14 | 5,660 | 5,670 | 5,600 | 5,630 | 342,700 | 5,630 |
| 2006-12-13 | 5,710 | 5,710 | 5,590 | 5,640 | 688,500 | 5,640 |
| 2006-12-12 | 5,680 | 5,700 | 5,610 | 5,700 | 502,300 | 5,700 |
| 2006-12-11 | 5,610 | 5,720 | 5,560 | 5,680 | 817,700 | 5,680 |
| 2006-12-08 | 5,700 | 5,730 | 5,500 | 5,550 | 1,642,300 | 5,550 |
| 2006-12-07 | 5,920 | 5,950 | 5,760 | 5,780 | 1,197,400 | 5,780 |
| 2006-12-06 | 6,050 | 6,060 | 6,010 | 6,010 | 493,900 | 6,010 |
| 2006-12-05 | 6,100 | 6,120 | 6,040 | 6,050 | 309,400 | 6,050 |
| 2006-12-04 | 5,910 | 6,100 | 5,900 | 6,090 | 544,900 | 6,090 |
| 2006-12-01 | 5,990 | 6,020 | 5,900 | 5,980 | 273,000 | 5,980 |
| 2006-11-30 | 5,860 | 6,010 | 5,860 | 5,990 | 460,800 | 5,990 |
| 2006-11-29 | 5,780 | 5,860 | 5,740 | 5,850 | 300,600 | 5,850 |
| 2006-11-28 | 5,700 | 5,730 | 5,640 | 5,710 | 444,500 | 5,710 |
| 2006-11-27 | 5,730 | 5,780 | 5,680 | 5,740 | 403,900 | 5,740 |
| 2006-11-24 | 5,810 | 5,810 | 5,660 | 5,760 | 646,800 | 5,760 |
| 2006-11-22 | 5,690 | 5,820 | 5,640 | 5,810 | 524,500 | 5,810 |
| 2006-11-21 | 5,440 | 5,720 | 5,390 | 5,630 | 720,500 | 5,630 |
| 2006-11-20 | 5,650 | 5,690 | 5,470 | 5,480 | 418,700 | 5,480 |
| 2006-11-17 | 5,680 | 5,720 | 5,610 | 5,640 | 294,800 | 5,640 |
| 2006-11-16 | 5,680 | 5,810 | 5,630 | 5,650 | 563,200 | 5,650 |
| 2006-11-15 | 5,700 | 5,740 | 5,610 | 5,660 | 596,000 | 5,660 |
| 2006-11-14 | 5,750 | 5,850 | 5,750 | 5,760 | 403,300 | 5,760 |
| 2006-11-13 | 5,700 | 5,740 | 5,600 | 5,660 | 409,100 | 5,660 |
| 2006-11-10 | 5,750 | 5,860 | 5,750 | 5,760 | 520,700 | 5,760 |
| 2006-11-09 | 5,960 | 6,010 | 5,800 | 5,840 | 569,400 | 5,840 |
| 2006-11-08 | 6,070 | 6,090 | 5,950 | 5,950 | 367,200 | 5,950 |
| 2006-11-07 | 6,140 | 6,180 | 6,090 | 6,090 | 219,000 | 6,090 |
| 2006-11-06 | 6,100 | 6,150 | 6,050 | 6,100 | 313,500 | 6,100 |
| 2006-11-02 | 6,160 | 6,240 | 6,090 | 6,150 | 388,900 | 6,150 |
| 2006-11-01 | 6,130 | 6,230 | 6,120 | 6,230 | 344,100 | 6,230 |
| 2006-10-31 | 6,010 | 6,310 | 5,980 | 6,170 | 909,400 | 6,170 |
| 2006-10-30 | 6,200 | 6,250 | 6,110 | 6,110 | 278,000 | 6,110 |
| 2006-10-27 | 6,350 | 6,400 | 6,220 | 6,260 | 517,000 | 6,260 |
| 2006-10-26 | 6,370 | 6,460 | 6,340 | 6,350 | 400,400 | 6,350 |
| 2006-10-25 | 6,490 | 6,490 | 6,320 | 6,370 | 409,800 | 6,370 |
| 2006-10-24 | 6,500 | 6,570 | 6,450 | 6,560 | 436,900 | 6,560 |
| 2006-10-23 | 6,360 | 6,450 | 6,330 | 6,420 | 373,000 | 6,420 |
| 2006-10-20 | 6,270 | 6,350 | 6,270 | 6,300 | 203,800 | 6,300 |
| 2006-10-19 | 6,320 | 6,340 | 6,220 | 6,270 | 456,800 | 6,270 |
| 2006-10-18 | 6,300 | 6,370 | 6,250 | 6,350 | 305,800 | 6,350 |
| 2006-10-17 | 6,270 | 6,370 | 6,240 | 6,340 | 281,000 | 6,340 |
| 2006-10-16 | 6,270 | 6,320 | 6,250 | 6,310 | 197,300 | 6,310 |
| 2006-10-13 | 6,210 | 6,290 | 6,150 | 6,260 | 480,400 | 6,260 |
| 2006-10-12 | 6,150 | 6,310 | 6,140 | 6,230 | 550,400 | 6,230 |
| 2006-10-11 | 6,180 | 6,250 | 6,050 | 6,080 | 443,700 | 6,080 |
| 2006-10-10 | 6,140 | 6,220 | 6,110 | 6,200 | 673,600 | 6,200 |
| 2006-10-06 | 6,290 | 6,300 | 6,240 | 6,290 | 414,400 | 6,290 |
| 2006-10-05 | 6,350 | 6,410 | 6,330 | 6,370 | 526,800 | 6,370 |
| 2006-10-04 | 6,390 | 6,410 | 6,210 | 6,220 | 390,900 | 6,220 |
| 2006-10-03 | 6,310 | 6,350 | 6,250 | 6,330 | 243,000 | 6,330 |
| 2006-10-02 | 6,250 | 6,320 | 6,210 | 6,310 | 692,800 | 6,310 |
| 2006-09-29 | 6,300 | 6,440 | 6,260 | 6,410 | 512,700 | 6,410 |
| 2006-09-28 | 6,380 | 6,400 | 6,260 | 6,290 | 943,900 | 6,290 |
| 2006-09-27 | 6,470 | 6,600 | 6,450 | 6,570 | 874,800 | 6,570 |
| 2006-09-26 | 6,280 | 6,440 | 6,270 | 6,370 | 863,200 | 6,370 |
| 2006-09-25 | 6,150 | 6,240 | 6,070 | 6,230 | 642,600 | 6,230 |
| 2006-09-22 | 6,150 | 6,150 | 6,070 | 6,080 | 311,600 | 6,080 |
| 2006-09-21 | 6,110 | 6,180 | 6,050 | 6,180 | 314,500 | 6,180 |
| 2006-09-20 | 6,190 | 6,200 | 6,080 | 6,100 | 588,500 | 6,100 |
| 2006-09-19 | 6,060 | 6,170 | 6,050 | 6,090 | 343,100 | 6,090 |
| 2006-09-15 | 5,970 | 6,050 | 5,970 | 6,040 | 257,000 | 6,040 |
| 2006-09-14 | 6,000 | 6,080 | 5,980 | 6,010 | 741,900 | 6,010 |
| 2006-09-13 | 6,040 | 6,160 | 6,020 | 6,100 | 814,200 | 6,100 |
| 2006-09-12 | 5,980 | 5,990 | 5,910 | 5,940 | 327,500 | 5,940 |
| 2006-09-11 | 5,990 | 6,000 | 5,930 | 5,930 | 319,100 | 5,930 |
| 2006-09-08 | 5,970 | 6,000 | 5,910 | 5,970 | 407,200 | 5,970 |
| 2006-09-07 | 6,050 | 6,070 | 5,960 | 5,960 | 405,100 | 5,960 |
| 2006-09-06 | 6,100 | 6,130 | 6,080 | 6,100 | 245,900 | 6,100 |
| 2006-09-05 | 6,120 | 6,130 | 6,070 | 6,110 | 243,900 | 6,110 |
| 2006-09-04 | 6,150 | 6,170 | 6,080 | 6,120 | 347,400 | 6,120 |
| 2006-09-01 | 6,090 | 6,170 | 6,050 | 6,170 | 261,900 | 6,170 |
| 2006-08-31 | 6,030 | 6,140 | 6,030 | 6,100 | 391,700 | 6,100 |
| 2006-08-30 | 6,170 | 6,200 | 6,030 | 6,050 | 521,700 | 6,050 |
| 2006-08-29 | 6,150 | 6,230 | 6,100 | 6,200 | 332,400 | 6,200 |
| 2006-08-28 | 6,140 | 6,190 | 6,060 | 6,080 | 226,800 | 6,080 |
| 2006-08-25 | 6,160 | 6,200 | 6,110 | 6,110 | 249,100 | 6,110 |
| 2006-08-24 | 6,170 | 6,240 | 6,100 | 6,150 | 413,600 | 6,150 |
| 2006-08-23 | 6,200 | 6,300 | 6,130 | 6,220 | 583,400 | 6,220 |
| 2006-08-22 | 6,070 | 6,190 | 6,060 | 6,190 | 348,400 | 6,190 |
| 2006-08-21 | 6,060 | 6,100 | 6,040 | 6,040 | 213,600 | 6,040 |
| 2006-08-18 | 6,060 | 6,120 | 6,060 | 6,080 | 311,300 | 6,080 |
| 2006-08-17 | 6,110 | 6,130 | 6,080 | 6,130 | 653,600 | 6,130 |
| 2006-08-16 | 6,030 | 6,070 | 5,920 | 6,030 | 628,000 | 6,030 |
| 2006-08-15 | 6,160 | 6,170 | 6,030 | 6,060 | 605,600 | 6,060 |
| 2006-08-14 | 6,100 | 6,110 | 6,030 | 6,030 | 286,000 | 6,030 |
| 2006-08-11 | 6,070 | 6,160 | 6,050 | 6,100 | 437,300 | 6,100 |
| 2006-08-10 | 6,180 | 6,200 | 6,040 | 6,070 | 639,000 | 6,070 |
| 2006-08-09 | 6,140 | 6,250 | 6,090 | 6,230 | 617,000 | 6,230 |
| 2006-08-08 | 5,990 | 6,070 | 5,960 | 6,060 | 405,100 | 6,060 |
| 2006-08-07 | 6,080 | 6,140 | 6,020 | 6,040 | 751,700 | 6,040 |
| 2006-08-04 | 6,000 | 6,150 | 5,980 | 6,070 | 667,300 | 6,070 |
| 2006-08-03 | 5,970 | 6,040 | 5,850 | 5,910 | 1,489,500 | 5,910 |
| 2006-08-02 | 6,150 | 6,160 | 6,050 | 6,100 | 883,100 | 6,100 |
| 2006-08-01 | 6,210 | 6,290 | 6,190 | 6,250 | 314,000 | 6,250 |
| 2006-07-31 | 6,180 | 6,250 | 6,150 | 6,230 | 757,900 | 6,230 |
| 2006-07-28 | 6,330 | 6,350 | 6,200 | 6,280 | 469,400 | 6,280 |
| 2006-07-27 | 6,140 | 6,300 | 6,140 | 6,290 | 753,100 | 6,290 |
| 2006-07-26 | 6,380 | 6,430 | 6,250 | 6,290 | 339,500 | 6,290 |
| 2006-07-25 | 6,200 | 6,370 | 6,170 | 6,330 | 545,100 | 6,330 |
| 2006-07-24 | 6,300 | 6,350 | 6,220 | 6,300 | 270,800 | 6,300 |
| 2006-07-21 | 6,240 | 6,390 | 6,180 | 6,350 | 664,200 | 6,350 |
| 2006-07-20 | 6,320 | 6,460 | 6,240 | 6,440 | 703,800 | 6,440 |
| 2006-07-19 | 6,020 | 6,260 | 6,020 | 6,220 | 752,100 | 6,220 |
| 2006-07-18 | 6,250 | 6,270 | 6,080 | 6,090 | 827,400 | 6,090 |
| 2006-07-14 | 6,500 | 6,670 | 6,450 | 6,450 | 341,800 | 6,450 |
| 2006-07-13 | 6,540 | 6,750 | 6,450 | 6,600 | 506,900 | 6,600 |
| 2006-07-12 | 6,710 | 6,870 | 6,710 | 6,740 | 680,400 | 6,740 |
| 2006-07-11 | 6,530 | 6,790 | 6,510 | 6,750 | 949,200 | 6,750 |
| 2006-07-10 | 6,270 | 6,670 | 6,270 | 6,630 | 1,142,400 | 6,630 |
| 2006-07-07 | 6,340 | 6,420 | 6,290 | 6,340 | 508,800 | 6,340 |
| 2006-07-06 | 6,290 | 6,330 | 6,190 | 6,270 | 368,600 | 6,270 |
| 2006-07-05 | 6,190 | 6,440 | 6,190 | 6,390 | 705,900 | 6,390 |
| 2006-07-04 | 6,450 | 6,500 | 6,410 | 6,490 | 352,500 | 6,490 |
| 2006-07-03 | 6,380 | 6,440 | 6,340 | 6,410 | 186,300 | 6,410 |
| 2006-06-30 | 6,400 | 6,430 | 6,230 | 6,340 | 597,300 | 6,340 |
| 2006-06-29 | 6,280 | 6,390 | 6,250 | 6,310 | 470,200 | 6,310 |
| 2006-06-28 | 6,190 | 6,390 | 6,160 | 6,270 | 446,800 | 6,270 |
| 2006-06-27 | 6,210 | 6,280 | 6,200 | 6,200 | 297,500 | 6,200 |
| 2006-06-26 | 6,070 | 6,180 | 6,040 | 6,180 | 205,700 | 6,180 |
| 2006-06-23 | 6,050 | 6,120 | 5,990 | 6,110 | 267,500 | 6,110 |
| 2006-06-22 | 6,040 | 6,190 | 6,030 | 6,150 | 350,100 | 6,150 |
| 2006-06-21 | 6,080 | 6,080 | 5,880 | 5,980 | 231,700 | 5,980 |
| 2006-06-20 | 6,110 | 6,130 | 6,000 | 6,000 | 237,200 | 6,000 |
| 2006-06-19 | 6,080 | 6,190 | 6,080 | 6,140 | 341,000 | 6,140 |
| 2006-06-16 | 6,230 | 6,320 | 6,070 | 6,270 | 746,700 | 6,270 |
| 2006-06-15 | 5,790 | 5,970 | 5,770 | 5,930 | 741,000 | 5,930 |
| 2006-06-14 | 5,650 | 5,900 | 5,650 | 5,790 | 524,200 | 5,790 |
| 2006-06-13 | 5,840 | 5,940 | 5,780 | 5,790 | 330,100 | 5,790 |
| 2006-06-12 | 5,890 | 6,050 | 5,870 | 5,990 | 365,000 | 5,990 |
| 2006-06-09 | 6,040 | 6,110 | 5,770 | 5,950 | 1,074,100 | 5,950 |
| 2006-06-08 | 6,290 | 6,330 | 6,100 | 6,140 | 825,600 | 6,140 |
| 2006-06-07 | 6,260 | 6,440 | 6,250 | 6,310 | 1,103,900 | 6,310 |
| 2006-06-06 | 6,240 | 6,240 | 6,140 | 6,160 | 281,100 | 6,160 |
| 2006-06-05 | 6,170 | 6,280 | 6,150 | 6,230 | 270,600 | 6,230 |
| 2006-06-02 | 6,190 | 6,240 | 5,900 | 6,190 | 656,100 | 6,190 |
| 2006-06-01 | 6,250 | 6,350 | 6,150 | 6,170 | 449,900 | 6,170 |
| 2006-05-31 | 6,060 | 6,170 | 6,050 | 6,100 | 499,800 | 6,100 |
| 2006-05-30 | 6,210 | 6,210 | 6,060 | 6,100 | 221,000 | 6,100 |
| 2006-05-29 | 6,110 | 6,230 | 6,060 | 6,120 | 289,600 | 6,120 |
| 2006-05-26 | 6,060 | 6,230 | 6,060 | 6,120 | 396,600 | 6,120 |
| 2006-05-25 | 6,090 | 6,160 | 6,030 | 6,050 | 464,300 | 6,050 |
| 2006-05-24 | 6,330 | 6,330 | 6,040 | 6,250 | 619,800 | 6,250 |
| 2006-05-23 | 5,950 | 6,200 | 5,950 | 6,030 | 409,200 | 6,030 |
| 2006-05-22 | 6,270 | 6,430 | 6,230 | 6,230 | 666,300 | 6,230 |
| 2006-05-19 | 6,180 | 6,230 | 6,070 | 6,170 | 1,336,600 | 6,170 |
| 2006-05-18 | 6,260 | 6,620 | 6,180 | 6,580 | 974,000 | 6,580 |
| 2006-05-17 | 6,330 | 6,360 | 6,070 | 6,250 | 1,017,900 | 6,250 |
| 2006-05-16 | 6,640 | 6,700 | 6,420 | 6,430 | 749,300 | 6,430 |
| 2006-05-15 | 6,420 | 6,650 | 6,390 | 6,580 | 766,300 | 6,580 |
| 2006-05-12 | 6,600 | 6,630 | 6,430 | 6,550 | 364,300 | 6,550 |
| 2006-05-11 | 6,450 | 6,750 | 6,450 | 6,630 | 669,900 | 6,630 |
| 2006-05-10 | 6,470 | 6,720 | 6,420 | 6,550 | 652,900 | 6,550 |
| 2006-05-09 | 6,450 | 6,540 | 6,420 | 6,480 | 731,800 | 6,480 |
| 2006-05-08 | 6,390 | 6,490 | 6,320 | 6,440 | 976,900 | 6,440 |
| 2006-05-02 | 5,950 | 6,210 | 5,950 | 6,190 | 536,700 | 6,190 |
| 2006-05-01 | 5,960 | 6,030 | 5,930 | 5,950 | 261,300 | 5,950 |
| 2006-04-28 | 5,950 | 5,950 | 5,830 | 5,920 | 261,500 | 5,920 |
| 2006-04-27 | 5,880 | 6,000 | 5,880 | 5,940 | 305,700 | 5,940 |
| 2006-04-26 | 5,980 | 5,980 | 5,850 | 5,900 | 258,600 | 5,900 |
| 2006-04-25 | 5,850 | 5,920 | 5,760 | 5,880 | 351,400 | 5,880 |
| 2006-04-24 | 5,820 | 5,830 | 5,660 | 5,750 | 463,200 | 5,750 |
| 2006-04-21 | 5,930 | 6,010 | 5,860 | 5,900 | 636,300 | 5,900 |
| 2006-04-20 | 5,860 | 6,000 | 5,860 | 5,900 | 386,300 | 5,900 |
| 2006-04-19 | 6,100 | 6,140 | 6,040 | 6,050 | 348,000 | 6,050 |
| 2006-04-18 | 5,970 | 6,010 | 5,890 | 6,000 | 304,900 | 6,000 |
| 2006-04-17 | 6,050 | 6,080 | 5,920 | 5,930 | 172,200 | 5,930 |
| 2006-04-14 | 6,110 | 6,160 | 6,080 | 6,110 | 378,200 | 6,110 |
| 2006-04-13 | 6,060 | 6,110 | 5,950 | 6,030 | 494,500 | 6,030 |
| 2006-04-12 | 6,160 | 6,200 | 6,020 | 6,080 | 448,900 | 6,080 |
| 2006-04-11 | 6,260 | 6,300 | 6,150 | 6,240 | 210,900 | 6,240 |
| 2006-04-10 | 6,200 | 6,340 | 6,130 | 6,330 | 400,400 | 6,330 |
| 2006-04-07 | 6,340 | 6,340 | 6,240 | 6,300 | 236,800 | 6,300 |
| 2006-04-06 | 6,110 | 6,330 | 6,110 | 6,330 | 478,600 | 6,330 |
| 2006-04-05 | 6,250 | 6,300 | 6,060 | 6,100 | 539,200 | 6,100 |
| 2006-04-04 | 6,290 | 6,330 | 6,220 | 6,230 | 472,900 | 6,230 |
| 2006-04-03 | 6,170 | 6,320 | 6,150 | 6,280 | 642,700 | 6,280 |
| 2006-03-31 | 6,100 | 6,140 | 6,030 | 6,140 | 431,300 | 6,140 |
| 2006-03-30 | 5,890 | 6,190 | 5,870 | 6,140 | 665,000 | 6,140 |
| 2006-03-29 | 5,870 | 5,870 | 5,810 | 5,860 | 242,900 | 5,860 |
| 2006-03-28 | 5,870 | 5,880 | 5,700 | 5,840 | 259,500 | 5,840 |
| 2006-03-27 | 5,710 | 5,850 | 5,710 | 5,840 | 276,400 | 5,840 |
| 2006-03-24 | 5,750 | 5,790 | 5,720 | 5,770 | 194,300 | 5,770 |
| 2006-03-23 | 5,800 | 5,820 | 5,690 | 5,760 | 341,400 | 5,760 |
| 2006-03-22 | 5,780 | 5,800 | 5,630 | 5,700 | 545,400 | 5,700 |
| 2006-03-20 | 5,610 | 5,800 | 5,530 | 5,770 | 396,900 | 5,770 |
| 2006-03-17 | 5,550 | 5,610 | 5,490 | 5,530 | 172,600 | 5,530 |
| 2006-03-16 | 5,590 | 5,630 | 5,480 | 5,510 | 274,200 | 5,510 |
| 2006-03-15 | 5,610 | 5,660 | 5,530 | 5,540 | 181,800 | 5,540 |
| 2006-03-14 | 5,590 | 5,640 | 5,570 | 5,600 | 279,700 | 5,600 |
| 2006-03-13 | 5,620 | 5,640 | 5,550 | 5,550 | 213,100 | 5,550 |
| 2006-03-10 | 5,550 | 5,650 | 5,520 | 5,610 | 774,700 | 5,610 |
| 2006-03-09 | 5,250 | 5,510 | 5,250 | 5,450 | 509,700 | 5,450 |
| 2006-03-08 | 5,190 | 5,310 | 5,180 | 5,250 | 620,900 | 5,250 |
| 2006-03-07 | 5,240 | 5,270 | 5,120 | 5,160 | 396,200 | 5,160 |
| 2006-03-06 | 5,190 | 5,320 | 5,100 | 5,310 | 383,800 | 5,310 |
| 2006-03-03 | 5,310 | 5,370 | 5,260 | 5,290 | 298,700 | 5,290 |
| 2006-03-02 | 5,460 | 5,470 | 5,320 | 5,410 | 380,600 | 5,410 |
| 2006-03-01 | 5,260 | 5,400 | 5,260 | 5,360 | 286,700 | 5,360 |
| 2006-02-28 | 5,360 | 5,470 | 5,320 | 5,450 | 410,600 | 5,450 |
| 2006-02-27 | 5,480 | 5,510 | 5,440 | 5,460 | 199,900 | 5,460 |
| 2006-02-24 | 5,470 | 5,500 | 5,440 | 5,440 | 391,400 | 5,440 |
| 2006-02-23 | 5,420 | 5,560 | 5,420 | 5,480 | 599,100 | 5,480 |
| 2006-02-22 | 5,400 | 5,410 | 5,300 | 5,300 | 453,800 | 5,300 |
| 2006-02-21 | 5,130 | 5,390 | 5,120 | 5,370 | 582,900 | 5,370 |
| 2006-02-20 | 5,100 | 5,180 | 5,040 | 5,060 | 643,800 | 5,060 |
| 2006-02-17 | 5,430 | 5,500 | 5,280 | 5,280 | 725,800 | 5,280 |
| 2006-02-16 | 5,530 | 5,590 | 5,500 | 5,520 | 581,700 | 5,520 |
| 2006-02-15 | 5,540 | 5,660 | 5,520 | 5,600 | 737,600 | 5,600 |
| 2006-02-14 | 5,460 | 5,570 | 5,370 | 5,450 | 466,600 | 5,450 |
| 2006-02-13 | 5,560 | 5,580 | 5,450 | 5,480 | 362,000 | 5,480 |
| 2006-02-10 | 5,800 | 5,800 | 5,510 | 5,560 | 610,000 | 5,560 |
| 2006-02-09 | 5,800 | 5,840 | 5,770 | 5,800 | 818,700 | 5,800 |
| 2006-02-08 | 5,750 | 5,800 | 5,650 | 5,700 | 601,300 | 5,700 |
| 2006-02-07 | 5,750 | 5,840 | 5,730 | 5,820 | 859,800 | 5,820 |
| 2006-02-06 | 5,800 | 5,800 | 5,700 | 5,750 | 1,211,300 | 5,750 |
| 2006-02-03 | 5,640 | 5,760 | 5,610 | 5,700 | 1,262,200 | 5,700 |
| 2006-02-02 | 5,700 | 5,700 | 5,570 | 5,590 | 1,086,000 | 5,590 |
| 2006-02-01 | 5,580 | 5,580 | 5,500 | 5,500 | 763,300 | 5,500 |
| 2006-01-31 | 5,510 | 5,590 | 5,470 | 5,500 | 768,200 | 5,500 |
| 2006-01-30 | 5,500 | 5,600 | 5,400 | 5,490 | 1,277,900 | 5,490 |
| 2006-01-27 | 5,600 | 5,660 | 5,530 | 5,550 | 891,600 | 5,550 |
| 2006-01-26 | 5,750 | 5,840 | 5,640 | 5,690 | 870,600 | 5,690 |
| 2006-01-25 | 5,730 | 5,900 | 5,730 | 5,840 | 554,300 | 5,840 |
| 2006-01-24 | 5,650 | 5,750 | 5,640 | 5,700 | 419,600 | 5,700 |
| 2006-01-23 | 5,640 | 5,730 | 5,590 | 5,590 | 775,200 | 5,590 |
| 2006-01-20 | 5,910 | 5,950 | 5,680 | 5,740 | 1,082,900 | 5,740 |
| 2006-01-19 | 5,330 | 5,700 | 5,330 | 5,610 | 716,700 | 5,610 |
| 2006-01-18 | 5,400 | 5,510 | 5,310 | 5,320 | 707,400 | 5,320 |
| 2006-01-17 | 5,590 | 5,650 | 5,430 | 5,490 | 645,800 | 5,490 |
| 2006-01-16 | 5,650 | 5,750 | 5,560 | 5,670 | 615,400 | 5,670 |
| 2006-01-13 | 5,460 | 5,700 | 5,440 | 5,650 | 997,200 | 5,650 |
| 2006-01-12 | 5,670 | 5,800 | 5,640 | 5,660 | 1,528,300 | 5,660 |
| 2006-01-11 | 5,850 | 5,970 | 5,750 | 5,970 | 495,600 | 5,970 |
| 2006-01-10 | 6,080 | 6,120 | 5,910 | 5,950 | 348,500 | 5,950 |
| 2006-01-06 | 6,150 | 6,180 | 6,130 | 6,130 | 254,100 | 6,130 |
| 2006-01-05 | 6,200 | 6,220 | 6,120 | 6,140 | 255,900 | 6,140 |
| 2006-01-04 | 6,150 | 6,190 | 6,070 | 6,150 | 116,100 | 6,150 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株