1928 積水ハウス(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 | 1,733 | 1,749 | 1,725 | 1,733 | 1,787,000 | 1,733 |
| 2006-12-28 | 1,723 | 1,729 | 1,714 | 1,720 | 1,865,000 | 1,720 |
| 2006-12-27 | 1,720 | 1,725 | 1,704 | 1,712 | 1,577,000 | 1,712 |
| 2006-12-26 | 1,687 | 1,712 | 1,684 | 1,712 | 1,774,000 | 1,712 |
| 2006-12-25 | 1,689 | 1,690 | 1,674 | 1,678 | 1,881,000 | 1,678 |
| 2006-12-22 | 1,693 | 1,715 | 1,684 | 1,710 | 2,563,000 | 1,710 |
| 2006-12-21 | 1,717 | 1,737 | 1,702 | 1,705 | 5,669,000 | 1,705 |
| 2006-12-20 | 1,667 | 1,694 | 1,659 | 1,692 | 3,630,000 | 1,692 |
| 2006-12-19 | 1,659 | 1,662 | 1,636 | 1,637 | 4,625,000 | 1,637 |
| 2006-12-18 | 1,698 | 1,698 | 1,665 | 1,674 | 4,136,000 | 1,674 |
| 2006-12-15 | 1,705 | 1,705 | 1,691 | 1,694 | 2,600,000 | 1,694 |
| 2006-12-14 | 1,650 | 1,684 | 1,650 | 1,682 | 3,742,000 | 1,682 |
| 2006-12-13 | 1,660 | 1,667 | 1,639 | 1,649 | 5,789,000 | 1,649 |
| 2006-12-12 | 1,710 | 1,712 | 1,660 | 1,670 | 8,027,000 | 1,670 |
| 2006-12-11 | 1,741 | 1,741 | 1,718 | 1,726 | 1,907,000 | 1,726 |
| 2006-12-08 | 1,717 | 1,748 | 1,716 | 1,726 | 4,972,000 | 1,726 |
| 2006-12-07 | 1,745 | 1,746 | 1,721 | 1,730 | 2,244,000 | 1,730 |
| 2006-12-06 | 1,725 | 1,744 | 1,719 | 1,744 | 2,436,000 | 1,744 |
| 2006-12-05 | 1,748 | 1,749 | 1,712 | 1,717 | 2,258,000 | 1,717 |
| 2006-12-04 | 1,715 | 1,739 | 1,693 | 1,734 | 2,723,000 | 1,734 |
| 2006-12-01 | 1,734 | 1,755 | 1,722 | 1,725 | 2,293,000 | 1,725 |
| 2006-11-30 | 1,735 | 1,752 | 1,715 | 1,751 | 2,762,000 | 1,751 |
| 2006-11-29 | 1,684 | 1,711 | 1,673 | 1,701 | 2,346,000 | 1,701 |
| 2006-11-28 | 1,636 | 1,666 | 1,627 | 1,661 | 2,723,000 | 1,661 |
| 2006-11-27 | 1,647 | 1,688 | 1,644 | 1,665 | 3,356,000 | 1,665 |
| 2006-11-24 | 1,672 | 1,672 | 1,638 | 1,647 | 3,011,000 | 1,647 |
| 2006-11-22 | 1,642 | 1,675 | 1,626 | 1,675 | 1,712,000 | 1,675 |
| 2006-11-21 | 1,622 | 1,656 | 1,613 | 1,642 | 3,213,000 | 1,642 |
| 2006-11-20 | 1,663 | 1,686 | 1,633 | 1,638 | 2,744,000 | 1,638 |
| 2006-11-17 | 1,727 | 1,727 | 1,676 | 1,689 | 4,990,000 | 1,689 |
| 2006-11-16 | 1,759 | 1,786 | 1,758 | 1,762 | 1,380,000 | 1,762 |
| 2006-11-15 | 1,772 | 1,796 | 1,754 | 1,764 | 2,278,000 | 1,764 |
| 2006-11-14 | 1,768 | 1,789 | 1,764 | 1,787 | 2,310,000 | 1,787 |
| 2006-11-13 | 1,731 | 1,750 | 1,712 | 1,734 | 2,401,000 | 1,734 |
| 2006-11-10 | 1,775 | 1,786 | 1,749 | 1,752 | 3,196,000 | 1,752 |
| 2006-11-09 | 1,812 | 1,812 | 1,770 | 1,794 | 2,559,000 | 1,794 |
| 2006-11-08 | 1,821 | 1,834 | 1,806 | 1,811 | 2,823,000 | 1,811 |
| 2006-11-07 | 1,837 | 1,847 | 1,826 | 1,831 | 1,920,000 | 1,831 |
| 2006-11-06 | 1,813 | 1,846 | 1,804 | 1,829 | 2,299,000 | 1,829 |
| 2006-11-02 | 1,855 | 1,859 | 1,821 | 1,843 | 1,973,000 | 1,843 |
| 2006-11-01 | 1,861 | 1,885 | 1,840 | 1,882 | 3,248,000 | 1,882 |
| 2006-10-31 | 1,871 | 1,871 | 1,830 | 1,849 | 3,983,000 | 1,849 |
| 2006-10-30 | 1,917 | 1,919 | 1,871 | 1,881 | 3,001,000 | 1,881 |
| 2006-10-27 | 1,917 | 1,928 | 1,899 | 1,918 | 3,933,000 | 1,918 |
| 2006-10-26 | 1,896 | 1,908 | 1,886 | 1,894 | 1,610,000 | 1,894 |
| 2006-10-25 | 1,900 | 1,904 | 1,874 | 1,884 | 2,001,000 | 1,884 |
| 2006-10-24 | 1,912 | 1,917 | 1,887 | 1,896 | 2,411,000 | 1,896 |
| 2006-10-23 | 1,875 | 1,902 | 1,861 | 1,899 | 2,890,000 | 1,899 |
| 2006-10-20 | 1,875 | 1,882 | 1,860 | 1,874 | 1,644,000 | 1,874 |
| 2006-10-19 | 1,878 | 1,884 | 1,859 | 1,866 | 2,253,000 | 1,866 |
| 2006-10-18 | 1,851 | 1,866 | 1,838 | 1,862 | 2,518,000 | 1,862 |
| 2006-10-17 | 1,881 | 1,881 | 1,839 | 1,851 | 1,704,000 | 1,851 |
| 2006-10-16 | 1,859 | 1,885 | 1,857 | 1,880 | 3,202,000 | 1,880 |
| 2006-10-13 | 1,840 | 1,855 | 1,835 | 1,845 | 2,781,000 | 1,845 |
| 2006-10-12 | 1,840 | 1,843 | 1,818 | 1,818 | 2,226,000 | 1,818 |
| 2006-10-11 | 1,842 | 1,858 | 1,825 | 1,831 | 2,771,000 | 1,831 |
| 2006-10-10 | 1,838 | 1,859 | 1,824 | 1,848 | 2,353,000 | 1,848 |
| 2006-10-06 | 1,854 | 1,854 | 1,822 | 1,841 | 3,426,000 | 1,841 |
| 2006-10-05 | 1,813 | 1,852 | 1,808 | 1,852 | 5,238,000 | 1,852 |
| 2006-10-04 | 1,813 | 1,824 | 1,773 | 1,785 | 3,751,000 | 1,785 |
| 2006-10-03 | 1,817 | 1,817 | 1,785 | 1,803 | 2,790,000 | 1,803 |
| 2006-10-02 | 1,796 | 1,824 | 1,790 | 1,816 | 3,831,000 | 1,816 |
| 2006-09-29 | 1,775 | 1,789 | 1,763 | 1,787 | 2,682,000 | 1,787 |
| 2006-09-28 | 1,763 | 1,783 | 1,758 | 1,776 | 2,240,000 | 1,776 |
| 2006-09-27 | 1,761 | 1,783 | 1,736 | 1,778 | 3,458,000 | 1,778 |
| 2006-09-26 | 1,747 | 1,768 | 1,747 | 1,758 | 1,721,000 | 1,758 |
| 2006-09-25 | 1,768 | 1,772 | 1,733 | 1,758 | 2,369,000 | 1,758 |
| 2006-09-22 | 1,800 | 1,802 | 1,762 | 1,769 | 3,372,000 | 1,769 |
| 2006-09-21 | 1,779 | 1,784 | 1,764 | 1,778 | 4,120,000 | 1,778 |
| 2006-09-20 | 1,750 | 1,767 | 1,744 | 1,759 | 4,918,000 | 1,759 |
| 2006-09-19 | 1,725 | 1,766 | 1,725 | 1,740 | 2,534,000 | 1,740 |
| 2006-09-15 | 1,730 | 1,740 | 1,716 | 1,725 | 2,134,000 | 1,725 |
| 2006-09-14 | 1,736 | 1,745 | 1,717 | 1,730 | 2,928,000 | 1,730 |
| 2006-09-13 | 1,772 | 1,788 | 1,734 | 1,741 | 4,027,000 | 1,741 |
| 2006-09-12 | 1,755 | 1,765 | 1,732 | 1,747 | 2,402,000 | 1,747 |
| 2006-09-11 | 1,771 | 1,787 | 1,751 | 1,754 | 3,115,000 | 1,754 |
| 2006-09-08 | 1,750 | 1,774 | 1,730 | 1,762 | 6,283,000 | 1,762 |
| 2006-09-07 | 1,780 | 1,786 | 1,765 | 1,781 | 2,131,000 | 1,781 |
| 2006-09-06 | 1,784 | 1,812 | 1,780 | 1,788 | 4,929,000 | 1,788 |
| 2006-09-05 | 1,773 | 1,784 | 1,769 | 1,777 | 3,187,000 | 1,777 |
| 2006-09-04 | 1,763 | 1,782 | 1,752 | 1,776 | 2,738,000 | 1,776 |
| 2006-09-01 | 1,764 | 1,764 | 1,744 | 1,752 | 3,382,000 | 1,752 |
| 2006-08-31 | 1,734 | 1,749 | 1,724 | 1,742 | 3,595,000 | 1,742 |
| 2006-08-30 | 1,733 | 1,747 | 1,714 | 1,726 | 2,726,000 | 1,726 |
| 2006-08-29 | 1,733 | 1,733 | 1,710 | 1,720 | 2,113,000 | 1,720 |
| 2006-08-28 | 1,732 | 1,743 | 1,700 | 1,705 | 2,655,000 | 1,705 |
| 2006-08-25 | 1,723 | 1,755 | 1,716 | 1,721 | 3,082,000 | 1,721 |
| 2006-08-24 | 1,749 | 1,755 | 1,736 | 1,739 | 2,212,000 | 1,739 |
| 2006-08-23 | 1,760 | 1,765 | 1,743 | 1,743 | 3,227,000 | 1,743 |
| 2006-08-22 | 1,730 | 1,766 | 1,730 | 1,750 | 2,973,000 | 1,750 |
| 2006-08-21 | 1,746 | 1,746 | 1,710 | 1,729 | 2,034,000 | 1,729 |
| 2006-08-18 | 1,753 | 1,766 | 1,744 | 1,754 | 2,542,000 | 1,754 |
| 2006-08-17 | 1,771 | 1,771 | 1,738 | 1,738 | 2,465,000 | 1,738 |
| 2006-08-16 | 1,759 | 1,776 | 1,758 | 1,770 | 3,355,000 | 1,770 |
| 2006-08-15 | 1,751 | 1,768 | 1,731 | 1,757 | 2,233,000 | 1,757 |
| 2006-08-14 | 1,733 | 1,770 | 1,733 | 1,759 | 1,573,000 | 1,759 |
| 2006-08-11 | 1,707 | 1,742 | 1,705 | 1,726 | 3,160,000 | 1,726 |
| 2006-08-10 | 1,743 | 1,758 | 1,705 | 1,717 | 5,916,000 | 1,717 |
| 2006-08-09 | 1,743 | 1,790 | 1,732 | 1,782 | 3,562,000 | 1,782 |
| 2006-08-08 | 1,709 | 1,740 | 1,695 | 1,736 | 3,132,000 | 1,736 |
| 2006-08-07 | 1,721 | 1,739 | 1,714 | 1,721 | 3,570,000 | 1,721 |
| 2006-08-04 | 1,723 | 1,734 | 1,712 | 1,720 | 2,392,000 | 1,720 |
| 2006-08-03 | 1,695 | 1,723 | 1,688 | 1,711 | 2,896,000 | 1,711 |
| 2006-08-02 | 1,710 | 1,728 | 1,699 | 1,705 | 3,907,000 | 1,705 |
| 2006-08-01 | 1,649 | 1,696 | 1,648 | 1,680 | 3,026,000 | 1,680 |
| 2006-07-31 | 1,631 | 1,642 | 1,614 | 1,624 | 2,414,000 | 1,624 |
| 2006-07-28 | 1,608 | 1,623 | 1,578 | 1,618 | 1,953,000 | 1,618 |
| 2006-07-27 | 1,585 | 1,630 | 1,558 | 1,614 | 2,277,000 | 1,614 |
| 2006-07-26 | 1,590 | 1,637 | 1,581 | 1,589 | 3,248,000 | 1,589 |
| 2006-07-25 | 1,568 | 1,593 | 1,563 | 1,586 | 2,460,000 | 1,586 |
| 2006-07-24 | 1,540 | 1,549 | 1,516 | 1,543 | 1,187,000 | 1,543 |
| 2006-07-21 | 1,539 | 1,555 | 1,516 | 1,547 | 1,348,000 | 1,547 |
| 2006-07-20 | 1,528 | 1,565 | 1,528 | 1,552 | 2,844,000 | 1,552 |
| 2006-07-19 | 1,500 | 1,516 | 1,484 | 1,502 | 2,681,000 | 1,502 |
| 2006-07-18 | 1,545 | 1,545 | 1,487 | 1,491 | 3,260,000 | 1,491 |
| 2006-07-14 | 1,574 | 1,587 | 1,555 | 1,561 | 2,433,000 | 1,561 |
| 2006-07-13 | 1,599 | 1,625 | 1,575 | 1,592 | 2,677,000 | 1,592 |
| 2006-07-12 | 1,617 | 1,637 | 1,591 | 1,598 | 2,822,000 | 1,598 |
| 2006-07-11 | 1,607 | 1,611 | 1,590 | 1,609 | 2,264,000 | 1,609 |
| 2006-07-10 | 1,589 | 1,616 | 1,570 | 1,610 | 2,079,000 | 1,610 |
| 2006-07-07 | 1,598 | 1,614 | 1,586 | 1,594 | 2,214,000 | 1,594 |
| 2006-07-06 | 1,589 | 1,600 | 1,558 | 1,587 | 3,716,000 | 1,587 |
| 2006-07-05 | 1,583 | 1,595 | 1,580 | 1,583 | 1,657,000 | 1,583 |
| 2006-07-04 | 1,634 | 1,635 | 1,597 | 1,612 | 3,198,000 | 1,612 |
| 2006-07-03 | 1,585 | 1,634 | 1,575 | 1,613 | 5,674,000 | 1,613 |
| 2006-06-30 | 1,547 | 1,572 | 1,533 | 1,571 | 3,739,000 | 1,571 |
| 2006-06-29 | 1,511 | 1,523 | 1,498 | 1,517 | 3,052,000 | 1,517 |
| 2006-06-28 | 1,535 | 1,536 | 1,506 | 1,514 | 2,437,000 | 1,514 |
| 2006-06-27 | 1,552 | 1,580 | 1,543 | 1,551 | 2,561,000 | 1,551 |
| 2006-06-26 | 1,574 | 1,593 | 1,559 | 1,580 | 1,700,000 | 1,580 |
| 2006-06-23 | 1,559 | 1,586 | 1,530 | 1,581 | 1,998,000 | 1,581 |
| 2006-06-22 | 1,535 | 1,567 | 1,530 | 1,564 | 2,169,000 | 1,564 |
| 2006-06-21 | 1,522 | 1,541 | 1,497 | 1,527 | 2,405,000 | 1,527 |
| 2006-06-20 | 1,550 | 1,566 | 1,513 | 1,531 | 2,224,000 | 1,531 |
| 2006-06-19 | 1,560 | 1,579 | 1,537 | 1,565 | 1,433,000 | 1,565 |
| 2006-06-16 | 1,577 | 1,598 | 1,552 | 1,576 | 3,283,000 | 1,576 |
| 2006-06-15 | 1,500 | 1,522 | 1,500 | 1,517 | 3,214,000 | 1,517 |
| 2006-06-14 | 1,493 | 1,530 | 1,490 | 1,504 | 4,440,000 | 1,504 |
| 2006-06-13 | 1,591 | 1,592 | 1,523 | 1,523 | 4,220,000 | 1,523 |
| 2006-06-12 | 1,590 | 1,604 | 1,560 | 1,594 | 9,573,000 | 1,594 |
| 2006-06-09 | 1,522 | 1,550 | 1,504 | 1,534 | 7,967,000 | 1,534 |
| 2006-06-08 | 1,537 | 1,571 | 1,478 | 1,523 | 6,792,000 | 1,523 |
| 2006-06-07 | 1,591 | 1,624 | 1,569 | 1,572 | 2,617,000 | 1,572 |
| 2006-06-06 | 1,606 | 1,620 | 1,588 | 1,619 | 3,270,000 | 1,619 |
| 2006-06-05 | 1,631 | 1,638 | 1,596 | 1,605 | 1,736,000 | 1,605 |
| 2006-06-02 | 1,615 | 1,640 | 1,535 | 1,630 | 4,285,000 | 1,630 |
| 2006-06-01 | 1,612 | 1,620 | 1,595 | 1,610 | 3,863,000 | 1,610 |
| 2006-05-31 | 1,540 | 1,586 | 1,538 | 1,575 | 3,727,000 | 1,575 |
| 2006-05-30 | 1,612 | 1,614 | 1,586 | 1,594 | 1,628,000 | 1,594 |
| 2006-05-29 | 1,631 | 1,631 | 1,599 | 1,610 | 2,492,000 | 1,610 |
| 2006-05-26 | 1,582 | 1,602 | 1,578 | 1,601 | 1,687,000 | 1,601 |
| 2006-05-25 | 1,593 | 1,603 | 1,568 | 1,577 | 2,181,000 | 1,577 |
| 2006-05-24 | 1,584 | 1,610 | 1,571 | 1,609 | 3,051,000 | 1,609 |
| 2006-05-23 | 1,605 | 1,620 | 1,580 | 1,582 | 3,425,000 | 1,582 |
| 2006-05-22 | 1,648 | 1,648 | 1,593 | 1,601 | 3,140,000 | 1,601 |
| 2006-05-19 | 1,607 | 1,623 | 1,593 | 1,618 | 3,850,000 | 1,618 |
| 2006-05-18 | 1,580 | 1,612 | 1,569 | 1,606 | 5,320,000 | 1,606 |
| 2006-05-17 | 1,671 | 1,679 | 1,598 | 1,640 | 6,750,000 | 1,640 |
| 2006-05-16 | 1,717 | 1,744 | 1,685 | 1,688 | 2,570,000 | 1,688 |
| 2006-05-15 | 1,684 | 1,722 | 1,684 | 1,716 | 2,969,000 | 1,716 |
| 2006-05-12 | 1,742 | 1,755 | 1,725 | 1,744 | 2,884,000 | 1,744 |
| 2006-05-11 | 1,786 | 1,808 | 1,782 | 1,783 | 1,562,000 | 1,783 |
| 2006-05-10 | 1,805 | 1,830 | 1,791 | 1,800 | 2,603,000 | 1,800 |
| 2006-05-09 | 1,838 | 1,844 | 1,811 | 1,827 | 2,759,000 | 1,827 |
| 2006-05-08 | 1,849 | 1,856 | 1,832 | 1,832 | 3,923,000 | 1,832 |
| 2006-05-02 | 1,790 | 1,832 | 1,778 | 1,825 | 3,346,000 | 1,825 |
| 2006-05-01 | 1,780 | 1,790 | 1,763 | 1,775 | 1,381,000 | 1,775 |
| 2006-04-28 | 1,775 | 1,778 | 1,735 | 1,763 | 1,775,000 | 1,763 |
| 2006-04-27 | 1,790 | 1,795 | 1,772 | 1,779 | 1,288,000 | 1,779 |
| 2006-04-26 | 1,778 | 1,798 | 1,755 | 1,780 | 2,398,000 | 1,780 |
| 2006-04-25 | 1,750 | 1,774 | 1,731 | 1,773 | 3,014,000 | 1,773 |
| 2006-04-24 | 1,797 | 1,798 | 1,742 | 1,747 | 2,949,000 | 1,747 |
| 2006-04-21 | 1,841 | 1,851 | 1,798 | 1,803 | 4,160,000 | 1,803 |
| 2006-04-20 | 1,818 | 1,839 | 1,796 | 1,817 | 2,719,000 | 1,817 |
| 2006-04-19 | 1,844 | 1,868 | 1,840 | 1,847 | 5,100,000 | 1,847 |
| 2006-04-18 | 1,804 | 1,838 | 1,788 | 1,828 | 3,957,000 | 1,828 |
| 2006-04-17 | 1,829 | 1,838 | 1,789 | 1,790 | 2,931,000 | 1,790 |
| 2006-04-14 | 1,820 | 1,821 | 1,801 | 1,806 | 3,197,000 | 1,806 |
| 2006-04-13 | 1,790 | 1,804 | 1,766 | 1,790 | 2,681,000 | 1,790 |
| 2006-04-12 | 1,777 | 1,800 | 1,773 | 1,788 | 2,773,000 | 1,788 |
| 2006-04-11 | 1,809 | 1,815 | 1,797 | 1,807 | 2,252,000 | 1,807 |
| 2006-04-10 | 1,815 | 1,817 | 1,800 | 1,805 | 2,906,000 | 1,805 |
| 2006-04-07 | 1,815 | 1,822 | 1,805 | 1,821 | 2,775,000 | 1,821 |
| 2006-04-06 | 1,827 | 1,827 | 1,788 | 1,815 | 3,016,000 | 1,815 |
| 2006-04-05 | 1,821 | 1,836 | 1,782 | 1,798 | 4,819,000 | 1,798 |
| 2006-04-04 | 1,808 | 1,844 | 1,789 | 1,815 | 6,177,000 | 1,815 |
| 2006-04-03 | 1,774 | 1,806 | 1,765 | 1,799 | 5,745,000 | 1,799 |
| 2006-03-31 | 1,750 | 1,775 | 1,740 | 1,756 | 3,696,000 | 1,756 |
| 2006-03-30 | 1,738 | 1,772 | 1,724 | 1,750 | 4,631,000 | 1,750 |
| 2006-03-29 | 1,701 | 1,729 | 1,695 | 1,708 | 6,098,000 | 1,708 |
| 2006-03-28 | 1,687 | 1,710 | 1,683 | 1,700 | 5,242,000 | 1,700 |
| 2006-03-27 | 1,687 | 1,693 | 1,675 | 1,686 | 4,288,000 | 1,686 |
| 2006-03-24 | 1,670 | 1,686 | 1,653 | 1,686 | 12,740,000 | 1,686 |
| 2006-03-23 | 1,710 | 1,714 | 1,693 | 1,695 | 2,992,000 | 1,695 |
| 2006-03-22 | 1,700 | 1,716 | 1,690 | 1,698 | 2,999,000 | 1,698 |
| 2006-03-20 | 1,649 | 1,711 | 1,649 | 1,708 | 3,965,000 | 1,708 |
| 2006-03-17 | 1,670 | 1,690 | 1,651 | 1,679 | 4,211,000 | 1,679 |
| 2006-03-16 | 1,661 | 1,672 | 1,648 | 1,665 | 5,424,000 | 1,665 |
| 2006-03-15 | 1,600 | 1,681 | 1,598 | 1,676 | 13,381,000 | 1,676 |
| 2006-03-14 | 1,635 | 1,635 | 1,602 | 1,604 | 8,309,000 | 1,604 |
| 2006-03-13 | 1,650 | 1,666 | 1,630 | 1,645 | 4,425,000 | 1,645 |
| 2006-03-10 | 1,652 | 1,677 | 1,638 | 1,663 | 5,019,000 | 1,663 |
| 2006-03-09 | 1,638 | 1,664 | 1,618 | 1,664 | 4,116,000 | 1,664 |
| 2006-03-08 | 1,600 | 1,637 | 1,578 | 1,637 | 4,155,000 | 1,637 |
| 2006-03-07 | 1,602 | 1,602 | 1,555 | 1,572 | 2,940,000 | 1,572 |
| 2006-03-06 | 1,601 | 1,617 | 1,582 | 1,601 | 2,682,000 | 1,601 |
| 2006-03-03 | 1,630 | 1,633 | 1,587 | 1,596 | 4,792,000 | 1,596 |
| 2006-03-02 | 1,679 | 1,679 | 1,609 | 1,613 | 8,241,000 | 1,613 |
| 2006-03-01 | 1,745 | 1,764 | 1,721 | 1,739 | 1,913,000 | 1,739 |
| 2006-02-28 | 1,749 | 1,786 | 1,730 | 1,775 | 2,311,000 | 1,775 |
| 2006-02-27 | 1,766 | 1,783 | 1,745 | 1,748 | 2,344,000 | 1,748 |
| 2006-02-24 | 1,780 | 1,789 | 1,757 | 1,775 | 2,384,000 | 1,775 |
| 2006-02-23 | 1,730 | 1,795 | 1,725 | 1,778 | 5,102,000 | 1,778 |
| 2006-02-22 | 1,674 | 1,737 | 1,673 | 1,708 | 3,898,000 | 1,708 |
| 2006-02-21 | 1,616 | 1,675 | 1,616 | 1,674 | 2,951,000 | 1,674 |
| 2006-02-20 | 1,656 | 1,678 | 1,604 | 1,614 | 2,533,000 | 1,614 |
| 2006-02-17 | 1,744 | 1,744 | 1,654 | 1,686 | 3,583,000 | 1,686 |
| 2006-02-16 | 1,670 | 1,702 | 1,666 | 1,688 | 2,056,000 | 1,688 |
| 2006-02-15 | 1,650 | 1,712 | 1,650 | 1,689 | 5,553,000 | 1,689 |
| 2006-02-14 | 1,671 | 1,713 | 1,649 | 1,680 | 3,840,000 | 1,680 |
| 2006-02-13 | 1,738 | 1,750 | 1,701 | 1,701 | 2,899,000 | 1,701 |
| 2006-02-10 | 1,817 | 1,830 | 1,748 | 1,768 | 3,598,000 | 1,768 |
| 2006-02-09 | 1,821 | 1,828 | 1,779 | 1,798 | 3,238,000 | 1,798 |
| 2006-02-08 | 1,806 | 1,844 | 1,750 | 1,761 | 4,294,000 | 1,761 |
| 2006-02-07 | 1,771 | 1,809 | 1,771 | 1,805 | 2,659,000 | 1,805 |
| 2006-02-06 | 1,813 | 1,818 | 1,781 | 1,789 | 3,126,000 | 1,789 |
| 2006-02-03 | 1,822 | 1,833 | 1,803 | 1,817 | 2,258,000 | 1,817 |
| 2006-02-02 | 1,840 | 1,857 | 1,803 | 1,813 | 4,612,000 | 1,813 |
| 2006-02-01 | 1,830 | 1,850 | 1,806 | 1,810 | 3,594,000 | 1,810 |
| 2006-01-31 | 1,806 | 1,833 | 1,791 | 1,828 | 4,089,000 | 1,828 |
| 2006-01-30 | 1,800 | 1,816 | 1,779 | 1,810 | 5,656,000 | 1,810 |
| 2006-01-27 | 1,755 | 1,779 | 1,727 | 1,771 | 4,038,000 | 1,771 |
| 2006-01-26 | 1,702 | 1,716 | 1,680 | 1,695 | 5,253,000 | 1,695 |
| 2006-01-25 | 1,621 | 1,719 | 1,618 | 1,680 | 5,908,000 | 1,680 |
| 2006-01-24 | 1,612 | 1,631 | 1,612 | 1,620 | 3,504,000 | 1,620 |
| 2006-01-23 | 1,618 | 1,634 | 1,601 | 1,605 | 4,403,000 | 1,605 |
| 2006-01-20 | 1,643 | 1,643 | 1,614 | 1,624 | 5,804,000 | 1,624 |
| 2006-01-19 | 1,584 | 1,630 | 1,576 | 1,608 | 4,503,000 | 1,608 |
| 2006-01-18 | 1,630 | 1,632 | 1,581 | 1,593 | 4,378,000 | 1,593 |
| 2006-01-17 | 1,635 | 1,677 | 1,577 | 1,626 | 10,639,000 | 1,626 |
| 2006-01-16 | 1,609 | 1,659 | 1,599 | 1,634 | 10,570,000 | 1,634 |
| 2006-01-13 | 1,515 | 1,562 | 1,503 | 1,554 | 11,299,000 | 1,554 |
| 2006-01-12 | 1,515 | 1,525 | 1,505 | 1,515 | 4,450,000 | 1,515 |
| 2006-01-11 | 1,480 | 1,510 | 1,454 | 1,504 | 6,349,000 | 1,504 |
| 2006-01-10 | 1,509 | 1,515 | 1,461 | 1,471 | 4,475,000 | 1,471 |
| 2006-01-06 | 1,491 | 1,497 | 1,486 | 1,495 | 1,917,000 | 1,495 |
| 2006-01-05 | 1,510 | 1,513 | 1,492 | 1,501 | 3,132,000 | 1,501 |
| 2006-01-04 | 1,504 | 1,512 | 1,490 | 1,510 | 1,620,000 | 1,510 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
