1911 住友林業(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 | 1,294 | 1,296 | 1,287 | 1,290 | 13,000 | 1,290 |
| 2006-12-28 | 1,299 | 1,299 | 1,281 | 1,289 | 28,000 | 1,289 |
| 2006-12-27 | 1,300 | 1,300 | 1,293 | 1,299 | 19,000 | 1,299 |
| 2006-12-26 | 1,294 | 1,317 | 1,290 | 1,300 | 48,000 | 1,300 |
| 2006-12-25 | 1,280 | 1,296 | 1,280 | 1,296 | 14,000 | 1,296 |
| 2006-12-22 | 1,280 | 1,294 | 1,280 | 1,292 | 25,000 | 1,292 |
| 2006-12-21 | 1,286 | 1,292 | 1,285 | 1,289 | 22,000 | 1,289 |
| 2006-12-20 | 1,301 | 1,301 | 1,285 | 1,297 | 82,000 | 1,297 |
| 2006-12-19 | 1,291 | 1,292 | 1,261 | 1,261 | 50,000 | 1,261 |
| 2006-12-18 | 1,299 | 1,299 | 1,288 | 1,288 | 23,000 | 1,288 |
| 2006-12-15 | 1,299 | 1,299 | 1,282 | 1,282 | 34,000 | 1,282 |
| 2006-12-14 | 1,283 | 1,290 | 1,283 | 1,283 | 21,000 | 1,283 |
| 2006-12-13 | 1,267 | 1,285 | 1,261 | 1,269 | 64,000 | 1,269 |
| 2006-12-12 | 1,282 | 1,282 | 1,264 | 1,266 | 100,000 | 1,266 |
| 2006-12-11 | 1,321 | 1,322 | 1,313 | 1,322 | 44,000 | 1,322 |
| 2006-12-08 | 1,350 | 1,350 | 1,321 | 1,321 | 232,000 | 1,321 |
| 2006-12-07 | 1,346 | 1,346 | 1,323 | 1,343 | 28,000 | 1,343 |
| 2006-12-06 | 1,304 | 1,350 | 1,304 | 1,346 | 60,000 | 1,346 |
| 2006-12-05 | 1,340 | 1,340 | 1,301 | 1,305 | 18,000 | 1,305 |
| 2006-12-04 | 1,320 | 1,344 | 1,310 | 1,340 | 39,000 | 1,340 |
| 2006-12-01 | 1,329 | 1,329 | 1,305 | 1,322 | 35,000 | 1,322 |
| 2006-11-30 | 1,308 | 1,317 | 1,296 | 1,317 | 37,000 | 1,317 |
| 2006-11-29 | 1,275 | 1,300 | 1,275 | 1,300 | 30,000 | 1,300 |
| 2006-11-28 | 1,249 | 1,271 | 1,245 | 1,270 | 49,000 | 1,270 |
| 2006-11-27 | 1,238 | 1,262 | 1,238 | 1,259 | 28,000 | 1,259 |
| 2006-11-24 | 1,271 | 1,271 | 1,253 | 1,258 | 26,000 | 1,258 |
| 2006-11-22 | 1,220 | 1,255 | 1,204 | 1,253 | 26,000 | 1,253 |
| 2006-11-21 | 1,212 | 1,223 | 1,208 | 1,217 | 22,000 | 1,217 |
| 2006-11-20 | 1,240 | 1,254 | 1,215 | 1,215 | 72,000 | 1,215 |
| 2006-11-17 | 1,254 | 1,257 | 1,241 | 1,244 | 37,000 | 1,244 |
| 2006-11-16 | 1,254 | 1,266 | 1,242 | 1,246 | 22,000 | 1,246 |
| 2006-11-15 | 1,262 | 1,262 | 1,247 | 1,251 | 37,000 | 1,251 |
| 2006-11-14 | 1,256 | 1,271 | 1,256 | 1,263 | 21,000 | 1,263 |
| 2006-11-13 | 1,264 | 1,264 | 1,235 | 1,236 | 32,000 | 1,236 |
| 2006-11-10 | 1,277 | 1,284 | 1,263 | 1,274 | 36,000 | 1,274 |
| 2006-11-09 | 1,284 | 1,300 | 1,271 | 1,276 | 64,000 | 1,276 |
| 2006-11-08 | 1,314 | 1,314 | 1,265 | 1,265 | 51,000 | 1,265 |
| 2006-11-07 | 1,282 | 1,298 | 1,282 | 1,294 | 53,000 | 1,294 |
| 2006-11-06 | 1,295 | 1,295 | 1,260 | 1,275 | 83,000 | 1,275 |
| 2006-11-02 | 1,324 | 1,332 | 1,296 | 1,319 | 89,000 | 1,319 |
| 2006-11-01 | 1,336 | 1,354 | 1,334 | 1,344 | 160,000 | 1,344 |
| 2006-10-31 | 1,290 | 1,290 | 1,266 | 1,276 | 37,000 | 1,276 |
| 2006-10-30 | 1,300 | 1,300 | 1,263 | 1,281 | 78,000 | 1,281 |
| 2006-10-27 | 1,321 | 1,322 | 1,293 | 1,315 | 37,000 | 1,315 |
| 2006-10-26 | 1,307 | 1,316 | 1,295 | 1,316 | 34,000 | 1,316 |
| 2006-10-25 | 1,337 | 1,337 | 1,310 | 1,316 | 61,000 | 1,316 |
| 2006-10-24 | 1,354 | 1,354 | 1,335 | 1,337 | 62,000 | 1,337 |
| 2006-10-23 | 1,317 | 1,354 | 1,297 | 1,349 | 52,000 | 1,349 |
| 2006-10-20 | 1,320 | 1,331 | 1,319 | 1,319 | 31,000 | 1,319 |
| 2006-10-19 | 1,331 | 1,331 | 1,306 | 1,317 | 43,000 | 1,317 |
| 2006-10-18 | 1,295 | 1,319 | 1,295 | 1,309 | 26,000 | 1,309 |
| 2006-10-17 | 1,310 | 1,310 | 1,297 | 1,300 | 40,000 | 1,300 |
| 2006-10-16 | 1,349 | 1,370 | 1,325 | 1,335 | 39,000 | 1,335 |
| 2006-10-13 | 1,274 | 1,324 | 1,274 | 1,316 | 119,000 | 1,316 |
| 2006-10-12 | 1,261 | 1,261 | 1,245 | 1,245 | 21,000 | 1,245 |
| 2006-10-11 | 1,280 | 1,289 | 1,231 | 1,261 | 57,000 | 1,261 |
| 2006-10-10 | 1,252 | 1,307 | 1,252 | 1,298 | 47,000 | 1,298 |
| 2006-10-06 | 1,247 | 1,280 | 1,247 | 1,272 | 72,000 | 1,272 |
| 2006-10-05 | 1,221 | 1,249 | 1,221 | 1,247 | 61,000 | 1,247 |
| 2006-10-04 | 1,213 | 1,213 | 1,199 | 1,205 | 66,000 | 1,205 |
| 2006-10-03 | 1,232 | 1,232 | 1,207 | 1,210 | 36,000 | 1,210 |
| 2006-10-02 | 1,235 | 1,242 | 1,232 | 1,232 | 40,000 | 1,232 |
| 2006-09-29 | 1,215 | 1,240 | 1,215 | 1,235 | 41,000 | 1,235 |
| 2006-09-28 | 1,195 | 1,212 | 1,193 | 1,212 | 5,000 | 1,212 |
| 2006-09-27 | 1,206 | 1,206 | 1,197 | 1,206 | 32,000 | 1,206 |
| 2006-09-26 | 1,187 | 1,214 | 1,187 | 1,206 | 43,000 | 1,206 |
| 2006-09-25 | 1,180 | 1,223 | 1,180 | 1,213 | 70,000 | 1,213 |
| 2006-09-22 | 1,150 | 1,151 | 1,143 | 1,144 | 40,000 | 1,144 |
| 2006-09-21 | 1,160 | 1,160 | 1,151 | 1,153 | 16,000 | 1,153 |
| 2006-09-20 | 1,150 | 1,150 | 1,141 | 1,141 | 32,000 | 1,141 |
| 2006-09-19 | 1,145 | 1,165 | 1,142 | 1,146 | 34,000 | 1,146 |
| 2006-09-15 | 1,145 | 1,150 | 1,140 | 1,145 | 27,000 | 1,145 |
| 2006-09-14 | 1,150 | 1,150 | 1,130 | 1,150 | 27,000 | 1,150 |
| 2006-09-13 | 1,161 | 1,166 | 1,156 | 1,156 | 20,000 | 1,156 |
| 2006-09-12 | 1,146 | 1,158 | 1,144 | 1,146 | 27,000 | 1,146 |
| 2006-09-11 | 1,131 | 1,151 | 1,131 | 1,138 | 34,000 | 1,138 |
| 2006-09-08 | 1,119 | 1,134 | 1,119 | 1,131 | 215,000 | 1,131 |
| 2006-09-07 | 1,140 | 1,140 | 1,121 | 1,121 | 19,000 | 1,121 |
| 2006-09-06 | 1,133 | 1,141 | 1,132 | 1,132 | 49,000 | 1,132 |
| 2006-09-05 | 1,115 | 1,122 | 1,115 | 1,121 | 10,000 | 1,121 |
| 2006-09-04 | 1,121 | 1,129 | 1,119 | 1,119 | 11,000 | 1,119 |
| 2006-09-01 | 1,121 | 1,126 | 1,118 | 1,118 | 9,000 | 1,118 |
| 2006-08-31 | 1,100 | 1,118 | 1,100 | 1,110 | 22,000 | 1,110 |
| 2006-08-30 | 1,093 | 1,129 | 1,090 | 1,097 | 30,000 | 1,097 |
| 2006-08-29 | 1,093 | 1,093 | 1,088 | 1,091 | 15,000 | 1,091 |
| 2006-08-28 | 1,106 | 1,106 | 1,086 | 1,091 | 17,000 | 1,091 |
| 2006-08-25 | 1,119 | 1,124 | 1,106 | 1,106 | 30,000 | 1,106 |
| 2006-08-24 | 1,140 | 1,140 | 1,110 | 1,119 | 36,000 | 1,119 |
| 2006-08-23 | 1,166 | 1,166 | 1,147 | 1,157 | 21,000 | 1,157 |
| 2006-08-22 | 1,166 | 1,172 | 1,160 | 1,169 | 14,000 | 1,169 |
| 2006-08-21 | 1,153 | 1,170 | 1,153 | 1,164 | 24,000 | 1,164 |
| 2006-08-18 | 1,149 | 1,149 | 1,130 | 1,149 | 39,000 | 1,149 |
| 2006-08-17 | 1,150 | 1,160 | 1,120 | 1,120 | 35,000 | 1,120 |
| 2006-08-16 | 1,154 | 1,170 | 1,149 | 1,151 | 18,000 | 1,151 |
| 2006-08-15 | 1,116 | 1,136 | 1,116 | 1,134 | 22,000 | 1,134 |
| 2006-08-14 | 1,102 | 1,135 | 1,102 | 1,135 | 17,000 | 1,135 |
| 2006-08-11 | 1,136 | 1,158 | 1,130 | 1,134 | 22,000 | 1,134 |
| 2006-08-10 | 1,129 | 1,139 | 1,129 | 1,130 | 26,000 | 1,130 |
| 2006-08-09 | 1,101 | 1,129 | 1,098 | 1,129 | 25,000 | 1,129 |
| 2006-08-08 | 1,094 | 1,098 | 1,094 | 1,096 | 6,000 | 1,096 |
| 2006-08-07 | 1,089 | 1,121 | 1,081 | 1,081 | 39,000 | 1,081 |
| 2006-08-04 | 1,123 | 1,123 | 1,090 | 1,106 | 28,000 | 1,106 |
| 2006-08-03 | 1,121 | 1,153 | 1,121 | 1,149 | 179,000 | 1,149 |
| 2006-08-02 | 1,074 | 1,127 | 1,074 | 1,109 | 53,000 | 1,109 |
| 2006-08-01 | 1,053 | 1,074 | 1,053 | 1,074 | 8,000 | 1,074 |
| 2006-07-31 | 1,082 | 1,082 | 1,050 | 1,063 | 18,000 | 1,063 |
| 2006-07-28 | 1,062 | 1,082 | 1,062 | 1,065 | 27,000 | 1,065 |
| 2006-07-27 | 1,008 | 1,060 | 1,008 | 1,044 | 40,000 | 1,044 |
| 2006-07-26 | 1,008 | 1,016 | 1,006 | 1,006 | 20,000 | 1,006 |
| 2006-07-25 | 1,006 | 1,018 | 1,006 | 1,015 | 22,000 | 1,015 |
| 2006-07-24 | 994 | 1,009 | 994 | 1,007 | 28,000 | 1,007 |
| 2006-07-21 | 1,027 | 1,035 | 1,020 | 1,031 | 15,000 | 1,031 |
| 2006-07-20 | 1,047 | 1,047 | 1,027 | 1,043 | 67,000 | 1,043 |
| 2006-07-19 | 1,019 | 1,019 | 992 | 997 | 53,000 | 997 |
| 2006-07-18 | 1,050 | 1,050 | 977 | 1,020 | 37,000 | 1,020 |
| 2006-07-14 | 1,092 | 1,092 | 1,055 | 1,055 | 46,000 | 1,055 |
| 2006-07-13 | 1,085 | 1,086 | 1,073 | 1,076 | 39,000 | 1,076 |
| 2006-07-12 | 1,096 | 1,115 | 1,093 | 1,105 | 26,000 | 1,105 |
| 2006-07-11 | 1,104 | 1,104 | 1,072 | 1,082 | 30,000 | 1,082 |
| 2006-07-10 | 1,104 | 1,105 | 1,096 | 1,104 | 29,000 | 1,104 |
| 2006-07-07 | 1,147 | 1,147 | 1,130 | 1,135 | 15,000 | 1,135 |
| 2006-07-06 | 1,165 | 1,166 | 1,132 | 1,147 | 17,000 | 1,147 |
| 2006-07-05 | 1,170 | 1,175 | 1,161 | 1,166 | 11,000 | 1,166 |
| 2006-07-04 | 1,177 | 1,178 | 1,167 | 1,178 | 20,000 | 1,178 |
| 2006-07-03 | 1,177 | 1,183 | 1,166 | 1,166 | 32,000 | 1,166 |
| 2006-06-30 | 1,187 | 1,199 | 1,183 | 1,195 | 19,000 | 1,195 |
| 2006-06-29 | 1,150 | 1,175 | 1,150 | 1,167 | 69,000 | 1,167 |
| 2006-06-28 | 1,135 | 1,155 | 1,130 | 1,141 | 25,000 | 1,141 |
| 2006-06-27 | 1,128 | 1,155 | 1,110 | 1,155 | 30,000 | 1,155 |
| 2006-06-26 | 1,125 | 1,170 | 1,125 | 1,147 | 30,000 | 1,147 |
| 2006-06-23 | 1,114 | 1,122 | 1,093 | 1,122 | 30,000 | 1,122 |
| 2006-06-22 | 1,073 | 1,099 | 1,073 | 1,099 | 46,000 | 1,099 |
| 2006-06-21 | 1,079 | 1,079 | 1,065 | 1,073 | 28,000 | 1,073 |
| 2006-06-20 | 1,116 | 1,124 | 1,080 | 1,088 | 106,000 | 1,088 |
| 2006-06-19 | 1,111 | 1,112 | 1,092 | 1,096 | 11,000 | 1,096 |
| 2006-06-16 | 1,105 | 1,120 | 1,088 | 1,111 | 63,000 | 1,111 |
| 2006-06-15 | 1,069 | 1,069 | 1,055 | 1,065 | 37,000 | 1,065 |
| 2006-06-14 | 1,049 | 1,083 | 1,042 | 1,049 | 32,000 | 1,049 |
| 2006-06-13 | 1,111 | 1,133 | 1,088 | 1,089 | 41,000 | 1,089 |
| 2006-06-12 | 1,117 | 1,131 | 1,099 | 1,131 | 23,000 | 1,131 |
| 2006-06-09 | 1,131 | 1,131 | 1,097 | 1,117 | 130,000 | 1,117 |
| 2006-06-08 | 1,156 | 1,174 | 1,145 | 1,145 | 48,000 | 1,145 |
| 2006-06-07 | 1,172 | 1,179 | 1,140 | 1,144 | 23,000 | 1,144 |
| 2006-06-06 | 1,146 | 1,159 | 1,144 | 1,155 | 42,000 | 1,155 |
| 2006-06-05 | 1,200 | 1,200 | 1,164 | 1,186 | 18,000 | 1,186 |
| 2006-06-02 | 1,195 | 1,208 | 1,161 | 1,208 | 64,000 | 1,208 |
| 2006-06-01 | 1,190 | 1,190 | 1,178 | 1,183 | 23,000 | 1,183 |
| 2006-05-31 | 1,150 | 1,153 | 1,127 | 1,153 | 28,000 | 1,153 |
| 2006-05-30 | 1,152 | 1,158 | 1,151 | 1,151 | 11,000 | 1,151 |
| 2006-05-29 | 1,172 | 1,173 | 1,157 | 1,157 | 18,000 | 1,157 |
| 2006-05-26 | 1,185 | 1,185 | 1,142 | 1,152 | 31,000 | 1,152 |
| 2006-05-25 | 1,127 | 1,130 | 1,122 | 1,125 | 13,000 | 1,125 |
| 2006-05-24 | 1,100 | 1,136 | 1,100 | 1,126 | 12,000 | 1,126 |
| 2006-05-23 | 1,130 | 1,142 | 1,102 | 1,102 | 29,000 | 1,102 |
| 2006-05-22 | 1,185 | 1,185 | 1,148 | 1,149 | 18,000 | 1,149 |
| 2006-05-19 | 1,199 | 1,199 | 1,176 | 1,185 | 40,000 | 1,185 |
| 2006-05-18 | 1,138 | 1,205 | 1,111 | 1,188 | 25,000 | 1,188 |
| 2006-05-17 | 1,160 | 1,172 | 1,142 | 1,164 | 31,000 | 1,164 |
| 2006-05-16 | 1,155 | 1,202 | 1,155 | 1,190 | 27,000 | 1,190 |
| 2006-05-15 | 1,187 | 1,194 | 1,171 | 1,194 | 29,000 | 1,194 |
| 2006-05-12 | 1,206 | 1,206 | 1,176 | 1,187 | 42,000 | 1,187 |
| 2006-05-11 | 1,185 | 1,209 | 1,185 | 1,205 | 38,000 | 1,205 |
| 2006-05-10 | 1,190 | 1,206 | 1,166 | 1,185 | 47,000 | 1,185 |
| 2006-05-09 | 1,195 | 1,207 | 1,195 | 1,207 | 42,000 | 1,207 |
| 2006-05-08 | 1,201 | 1,208 | 1,194 | 1,198 | 26,000 | 1,198 |
| 2006-05-02 | 1,184 | 1,196 | 1,181 | 1,185 | 47,000 | 1,185 |
| 2006-05-01 | 1,166 | 1,184 | 1,166 | 1,174 | 24,000 | 1,174 |
| 2006-04-28 | 1,174 | 1,174 | 1,148 | 1,166 | 46,000 | 1,166 |
| 2006-04-27 | 1,159 | 1,185 | 1,152 | 1,165 | 51,000 | 1,165 |
| 2006-04-26 | 1,095 | 1,123 | 1,095 | 1,119 | 46,000 | 1,119 |
| 2006-04-25 | 1,096 | 1,119 | 1,089 | 1,095 | 37,000 | 1,095 |
| 2006-04-24 | 1,126 | 1,126 | 1,082 | 1,085 | 65,000 | 1,085 |
| 2006-04-21 | 1,155 | 1,155 | 1,106 | 1,132 | 75,000 | 1,132 |
| 2006-04-20 | 1,152 | 1,157 | 1,140 | 1,142 | 47,000 | 1,142 |
| 2006-04-19 | 1,173 | 1,173 | 1,125 | 1,132 | 139,000 | 1,132 |
| 2006-04-18 | 1,164 | 1,170 | 1,150 | 1,170 | 40,000 | 1,170 |
| 2006-04-17 | 1,181 | 1,181 | 1,161 | 1,161 | 39,000 | 1,161 |
| 2006-04-14 | 1,210 | 1,210 | 1,160 | 1,180 | 44,000 | 1,180 |
| 2006-04-13 | 1,205 | 1,207 | 1,183 | 1,194 | 54,000 | 1,194 |
| 2006-04-12 | 1,223 | 1,230 | 1,206 | 1,209 | 34,000 | 1,209 |
| 2006-04-11 | 1,269 | 1,269 | 1,202 | 1,236 | 57,000 | 1,236 |
| 2006-04-10 | 1,276 | 1,282 | 1,241 | 1,272 | 54,000 | 1,272 |
| 2006-04-07 | 1,283 | 1,288 | 1,267 | 1,282 | 35,000 | 1,282 |
| 2006-04-06 | 1,254 | 1,270 | 1,254 | 1,268 | 30,000 | 1,268 |
| 2006-04-05 | 1,260 | 1,278 | 1,244 | 1,244 | 37,000 | 1,244 |
| 2006-04-04 | 1,243 | 1,252 | 1,239 | 1,251 | 70,000 | 1,251 |
| 2006-04-03 | 1,188 | 1,233 | 1,187 | 1,223 | 76,000 | 1,223 |
| 2006-03-31 | 1,191 | 1,191 | 1,176 | 1,181 | 62,000 | 1,181 |
| 2006-03-30 | 1,178 | 1,179 | 1,158 | 1,171 | 61,000 | 1,171 |
| 2006-03-29 | 1,130 | 1,145 | 1,130 | 1,140 | 25,000 | 1,140 |
| 2006-03-28 | 1,158 | 1,159 | 1,145 | 1,146 | 24,000 | 1,146 |
| 2006-03-27 | 1,175 | 1,190 | 1,148 | 1,159 | 90,000 | 1,159 |
| 2006-03-24 | 1,103 | 1,155 | 1,103 | 1,155 | 91,000 | 1,155 |
| 2006-03-23 | 1,120 | 1,124 | 1,102 | 1,106 | 73,000 | 1,106 |
| 2006-03-22 | 1,087 | 1,115 | 1,072 | 1,115 | 39,000 | 1,115 |
| 2006-03-20 | 1,086 | 1,086 | 1,070 | 1,077 | 65,000 | 1,077 |
| 2006-03-17 | 1,081 | 1,087 | 1,080 | 1,081 | 10,000 | 1,081 |
| 2006-03-16 | 1,100 | 1,101 | 1,080 | 1,080 | 22,000 | 1,080 |
| 2006-03-15 | 1,109 | 1,109 | 1,082 | 1,100 | 24,000 | 1,100 |
| 2006-03-14 | 1,119 | 1,119 | 1,108 | 1,110 | 15,000 | 1,110 |
| 2006-03-13 | 1,117 | 1,117 | 1,103 | 1,103 | 23,000 | 1,103 |
| 2006-03-10 | 1,085 | 1,117 | 1,085 | 1,097 | 229,000 | 1,097 |
| 2006-03-09 | 1,031 | 1,107 | 1,027 | 1,099 | 82,000 | 1,099 |
| 2006-03-08 | 1,053 | 1,053 | 1,010 | 1,026 | 79,000 | 1,026 |
| 2006-03-07 | 1,074 | 1,074 | 1,053 | 1,053 | 31,000 | 1,053 |
| 2006-03-06 | 1,095 | 1,095 | 1,041 | 1,074 | 64,000 | 1,074 |
| 2006-03-03 | 1,120 | 1,120 | 1,095 | 1,097 | 51,000 | 1,097 |
| 2006-03-02 | 1,159 | 1,162 | 1,116 | 1,116 | 110,000 | 1,116 |
| 2006-03-01 | 1,185 | 1,185 | 1,150 | 1,156 | 29,000 | 1,156 |
| 2006-02-28 | 1,211 | 1,212 | 1,186 | 1,186 | 39,000 | 1,186 |
| 2006-02-27 | 1,230 | 1,230 | 1,188 | 1,198 | 53,000 | 1,198 |
| 2006-02-24 | 1,198 | 1,230 | 1,185 | 1,220 | 35,000 | 1,220 |
| 2006-02-23 | 1,213 | 1,230 | 1,213 | 1,218 | 50,000 | 1,218 |
| 2006-02-22 | 1,210 | 1,212 | 1,190 | 1,190 | 34,000 | 1,190 |
| 2006-02-21 | 1,146 | 1,210 | 1,142 | 1,210 | 55,000 | 1,210 |
| 2006-02-20 | 1,181 | 1,181 | 1,146 | 1,154 | 71,000 | 1,154 |
| 2006-02-17 | 1,193 | 1,223 | 1,177 | 1,180 | 134,000 | 1,180 |
| 2006-02-16 | 1,166 | 1,193 | 1,166 | 1,193 | 37,000 | 1,193 |
| 2006-02-15 | 1,160 | 1,181 | 1,160 | 1,179 | 24,000 | 1,179 |
| 2006-02-14 | 1,152 | 1,168 | 1,115 | 1,152 | 60,000 | 1,152 |
| 2006-02-13 | 1,182 | 1,182 | 1,150 | 1,152 | 47,000 | 1,152 |
| 2006-02-10 | 1,219 | 1,219 | 1,178 | 1,187 | 32,000 | 1,187 |
| 2006-02-09 | 1,218 | 1,219 | 1,196 | 1,206 | 37,000 | 1,206 |
| 2006-02-08 | 1,227 | 1,227 | 1,180 | 1,182 | 84,000 | 1,182 |
| 2006-02-07 | 1,175 | 1,230 | 1,167 | 1,222 | 145,000 | 1,222 |
| 2006-02-06 | 1,172 | 1,174 | 1,154 | 1,155 | 150,000 | 1,155 |
| 2006-02-03 | 1,205 | 1,205 | 1,148 | 1,164 | 331,000 | 1,164 |
| 2006-02-02 | 1,235 | 1,236 | 1,214 | 1,214 | 102,000 | 1,214 |
| 2006-02-01 | 1,279 | 1,279 | 1,215 | 1,226 | 206,000 | 1,226 |
| 2006-01-31 | 1,356 | 1,364 | 1,291 | 1,291 | 86,000 | 1,291 |
| 2006-01-30 | 1,345 | 1,380 | 1,335 | 1,342 | 52,000 | 1,342 |
| 2006-01-27 | 1,285 | 1,325 | 1,285 | 1,325 | 36,000 | 1,325 |
| 2006-01-26 | 1,274 | 1,287 | 1,274 | 1,278 | 27,000 | 1,278 |
| 2006-01-25 | 1,292 | 1,292 | 1,256 | 1,274 | 66,000 | 1,274 |
| 2006-01-24 | 1,325 | 1,329 | 1,309 | 1,309 | 29,000 | 1,309 |
| 2006-01-23 | 1,286 | 1,286 | 1,264 | 1,279 | 27,000 | 1,279 |
| 2006-01-20 | 1,345 | 1,345 | 1,305 | 1,315 | 48,000 | 1,315 |
| 2006-01-19 | 1,310 | 1,340 | 1,296 | 1,330 | 21,000 | 1,330 |
| 2006-01-18 | 1,369 | 1,369 | 1,259 | 1,323 | 39,000 | 1,323 |
| 2006-01-17 | 1,370 | 1,411 | 1,330 | 1,360 | 26,000 | 1,360 |
| 2006-01-16 | 1,349 | 1,460 | 1,329 | 1,418 | 139,000 | 1,418 |
| 2006-01-13 | 1,224 | 1,293 | 1,224 | 1,289 | 96,000 | 1,289 |
| 2006-01-12 | 1,213 | 1,231 | 1,213 | 1,231 | 32,000 | 1,231 |
| 2006-01-11 | 1,199 | 1,207 | 1,199 | 1,203 | 33,000 | 1,203 |
| 2006-01-10 | 1,200 | 1,211 | 1,192 | 1,198 | 42,000 | 1,198 |
| 2006-01-06 | 1,200 | 1,202 | 1,182 | 1,202 | 22,000 | 1,202 |
| 2006-01-05 | 1,191 | 1,203 | 1,183 | 1,201 | 33,000 | 1,201 |
| 2006-01-04 | 1,153 | 1,185 | 1,151 | 1,183 | 32,000 | 1,183 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株