1963 日揮ホールディングス(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 | 2,060 | 2,065 | 2,040 | 2,045 | 435,000 | 2,045 |
| 2006-12-28 | 2,060 | 2,080 | 2,055 | 2,075 | 1,079,000 | 2,075 |
| 2006-12-27 | 2,025 | 2,065 | 2,020 | 2,060 | 1,138,000 | 2,060 |
| 2006-12-26 | 1,973 | 1,999 | 1,960 | 1,997 | 503,000 | 1,997 |
| 2006-12-25 | 1,993 | 1,995 | 1,965 | 1,974 | 735,000 | 1,974 |
| 2006-12-22 | 2,000 | 2,005 | 1,969 | 1,985 | 971,000 | 1,985 |
| 2006-12-21 | 2,000 | 2,015 | 1,989 | 2,000 | 1,830,000 | 2,000 |
| 2006-12-20 | 1,947 | 1,987 | 1,930 | 1,977 | 1,661,000 | 1,977 |
| 2006-12-19 | 1,950 | 1,964 | 1,920 | 1,923 | 946,000 | 1,923 |
| 2006-12-18 | 1,978 | 1,984 | 1,949 | 1,956 | 1,255,000 | 1,956 |
| 2006-12-15 | 1,970 | 1,978 | 1,960 | 1,971 | 1,089,000 | 1,971 |
| 2006-12-14 | 1,962 | 1,980 | 1,947 | 1,959 | 1,541,000 | 1,959 |
| 2006-12-13 | 1,990 | 1,995 | 1,966 | 1,984 | 1,958,000 | 1,984 |
| 2006-12-12 | 2,000 | 2,015 | 1,965 | 1,985 | 3,159,000 | 1,985 |
| 2006-12-11 | 1,935 | 1,976 | 1,929 | 1,952 | 2,596,000 | 1,952 |
| 2006-12-08 | 1,888 | 1,927 | 1,888 | 1,905 | 4,815,000 | 1,905 |
| 2006-12-07 | 1,915 | 1,932 | 1,908 | 1,918 | 2,386,000 | 1,918 |
| 2006-12-06 | 1,870 | 1,899 | 1,864 | 1,885 | 2,242,000 | 1,885 |
| 2006-12-05 | 1,865 | 1,866 | 1,833 | 1,850 | 1,692,000 | 1,850 |
| 2006-12-04 | 1,820 | 1,871 | 1,817 | 1,864 | 2,011,000 | 1,864 |
| 2006-12-01 | 1,830 | 1,832 | 1,805 | 1,815 | 1,171,000 | 1,815 |
| 2006-11-30 | 1,792 | 1,829 | 1,775 | 1,826 | 1,726,000 | 1,826 |
| 2006-11-29 | 1,758 | 1,782 | 1,749 | 1,773 | 1,335,000 | 1,773 |
| 2006-11-28 | 1,700 | 1,727 | 1,690 | 1,726 | 1,446,000 | 1,726 |
| 2006-11-27 | 1,681 | 1,720 | 1,680 | 1,709 | 1,555,000 | 1,709 |
| 2006-11-24 | 1,721 | 1,730 | 1,691 | 1,711 | 1,469,000 | 1,711 |
| 2006-11-22 | 1,711 | 1,721 | 1,697 | 1,720 | 1,973,000 | 1,720 |
| 2006-11-21 | 1,695 | 1,720 | 1,673 | 1,695 | 2,515,000 | 1,695 |
| 2006-11-20 | 1,785 | 1,793 | 1,702 | 1,702 | 1,754,000 | 1,702 |
| 2006-11-17 | 1,829 | 1,835 | 1,804 | 1,811 | 1,411,000 | 1,811 |
| 2006-11-16 | 1,815 | 1,855 | 1,814 | 1,831 | 1,439,000 | 1,831 |
| 2006-11-15 | 1,838 | 1,838 | 1,806 | 1,808 | 1,598,000 | 1,808 |
| 2006-11-14 | 1,793 | 1,857 | 1,793 | 1,826 | 2,257,000 | 1,826 |
| 2006-11-13 | 1,800 | 1,818 | 1,788 | 1,792 | 1,348,000 | 1,792 |
| 2006-11-10 | 1,794 | 1,834 | 1,794 | 1,804 | 1,519,000 | 1,804 |
| 2006-11-09 | 1,790 | 1,827 | 1,790 | 1,806 | 1,587,000 | 1,806 |
| 2006-11-08 | 1,817 | 1,835 | 1,792 | 1,802 | 1,536,000 | 1,802 |
| 2006-11-07 | 1,860 | 1,863 | 1,833 | 1,833 | 1,034,000 | 1,833 |
| 2006-11-06 | 1,810 | 1,857 | 1,806 | 1,850 | 2,004,000 | 1,850 |
| 2006-11-02 | 1,780 | 1,798 | 1,763 | 1,798 | 2,235,000 | 1,798 |
| 2006-11-01 | 1,800 | 1,809 | 1,770 | 1,794 | 2,128,000 | 1,794 |
| 2006-10-31 | 1,815 | 1,835 | 1,806 | 1,821 | 926,000 | 1,821 |
| 2006-10-30 | 1,858 | 1,865 | 1,808 | 1,810 | 1,731,000 | 1,810 |
| 2006-10-27 | 1,907 | 1,907 | 1,875 | 1,888 | 1,072,000 | 1,888 |
| 2006-10-26 | 1,904 | 1,916 | 1,898 | 1,903 | 1,174,000 | 1,903 |
| 2006-10-25 | 1,879 | 1,888 | 1,873 | 1,877 | 871,000 | 1,877 |
| 2006-10-24 | 1,886 | 1,900 | 1,871 | 1,873 | 1,003,000 | 1,873 |
| 2006-10-23 | 1,858 | 1,886 | 1,858 | 1,873 | 1,209,000 | 1,873 |
| 2006-10-20 | 1,858 | 1,889 | 1,842 | 1,876 | 1,930,000 | 1,876 |
| 2006-10-19 | 1,850 | 1,865 | 1,830 | 1,839 | 2,304,000 | 1,839 |
| 2006-10-18 | 1,850 | 1,875 | 1,843 | 1,873 | 1,112,000 | 1,873 |
| 2006-10-17 | 1,914 | 1,914 | 1,858 | 1,884 | 2,540,000 | 1,884 |
| 2006-10-16 | 1,910 | 1,935 | 1,895 | 1,914 | 1,248,000 | 1,914 |
| 2006-10-13 | 1,831 | 1,898 | 1,831 | 1,889 | 2,734,000 | 1,889 |
| 2006-10-12 | 1,816 | 1,824 | 1,806 | 1,818 | 1,882,000 | 1,818 |
| 2006-10-11 | 1,830 | 1,888 | 1,826 | 1,844 | 2,807,000 | 1,844 |
| 2006-10-10 | 1,806 | 1,838 | 1,799 | 1,812 | 2,895,000 | 1,812 |
| 2006-10-06 | 1,825 | 1,853 | 1,817 | 1,829 | 1,809,000 | 1,829 |
| 2006-10-05 | 1,858 | 1,884 | 1,806 | 1,822 | 2,966,000 | 1,822 |
| 2006-10-04 | 1,943 | 1,950 | 1,836 | 1,844 | 3,438,000 | 1,844 |
| 2006-10-03 | 1,960 | 1,972 | 1,945 | 1,950 | 1,182,000 | 1,950 |
| 2006-10-02 | 1,956 | 1,975 | 1,945 | 1,963 | 1,423,000 | 1,963 |
| 2006-09-29 | 2,000 | 2,000 | 1,946 | 1,974 | 899,000 | 1,974 |
| 2006-09-28 | 1,970 | 1,984 | 1,942 | 1,975 | 1,110,000 | 1,975 |
| 2006-09-27 | 1,934 | 1,979 | 1,930 | 1,960 | 1,793,000 | 1,960 |
| 2006-09-26 | 1,875 | 1,924 | 1,860 | 1,905 | 1,505,000 | 1,905 |
| 2006-09-25 | 1,880 | 1,904 | 1,831 | 1,864 | 2,100,000 | 1,864 |
| 2006-09-22 | 1,870 | 1,911 | 1,866 | 1,872 | 2,209,000 | 1,872 |
| 2006-09-21 | 1,864 | 1,891 | 1,862 | 1,880 | 1,694,000 | 1,880 |
| 2006-09-20 | 1,881 | 1,887 | 1,845 | 1,862 | 2,706,000 | 1,862 |
| 2006-09-19 | 1,908 | 1,954 | 1,906 | 1,919 | 1,550,000 | 1,919 |
| 2006-09-15 | 1,929 | 1,930 | 1,897 | 1,918 | 1,876,000 | 1,918 |
| 2006-09-14 | 1,912 | 2,010 | 1,911 | 1,954 | 2,880,000 | 1,954 |
| 2006-09-13 | 1,940 | 1,962 | 1,900 | 1,911 | 1,945,000 | 1,911 |
| 2006-09-12 | 1,970 | 1,971 | 1,910 | 1,928 | 4,182,000 | 1,928 |
| 2006-09-11 | 2,070 | 2,070 | 1,969 | 1,979 | 2,665,000 | 1,979 |
| 2006-09-08 | 2,015 | 2,105 | 1,997 | 2,070 | 4,255,000 | 2,070 |
| 2006-09-07 | 2,085 | 2,110 | 2,040 | 2,055 | 2,151,000 | 2,055 |
| 2006-09-06 | 2,125 | 2,155 | 2,120 | 2,135 | 1,277,000 | 2,135 |
| 2006-09-05 | 2,145 | 2,165 | 2,130 | 2,165 | 994,000 | 2,165 |
| 2006-09-04 | 2,160 | 2,170 | 2,145 | 2,160 | 1,253,000 | 2,160 |
| 2006-09-01 | 2,110 | 2,145 | 2,090 | 2,135 | 1,603,000 | 2,135 |
| 2006-08-31 | 2,090 | 2,120 | 2,090 | 2,110 | 1,313,000 | 2,110 |
| 2006-08-30 | 2,050 | 2,085 | 2,045 | 2,085 | 1,483,000 | 2,085 |
| 2006-08-29 | 2,040 | 2,065 | 2,025 | 2,035 | 609,000 | 2,035 |
| 2006-08-28 | 2,095 | 2,105 | 2,025 | 2,035 | 728,000 | 2,035 |
| 2006-08-25 | 2,095 | 2,130 | 2,060 | 2,080 | 1,347,000 | 2,080 |
| 2006-08-24 | 2,100 | 2,100 | 2,065 | 2,090 | 895,000 | 2,090 |
| 2006-08-23 | 2,070 | 2,110 | 2,055 | 2,100 | 1,474,000 | 2,100 |
| 2006-08-22 | 2,030 | 2,085 | 2,015 | 2,065 | 1,265,000 | 2,065 |
| 2006-08-21 | 2,070 | 2,080 | 2,000 | 2,005 | 1,511,000 | 2,005 |
| 2006-08-18 | 2,080 | 2,095 | 2,055 | 2,080 | 796,000 | 2,080 |
| 2006-08-17 | 2,100 | 2,125 | 2,075 | 2,080 | 2,030,000 | 2,080 |
| 2006-08-16 | 2,025 | 2,055 | 2,020 | 2,050 | 2,081,000 | 2,050 |
| 2006-08-15 | 1,985 | 1,986 | 1,960 | 1,963 | 1,296,000 | 1,963 |
| 2006-08-14 | 1,926 | 1,984 | 1,905 | 1,979 | 2,021,000 | 1,979 |
| 2006-08-11 | 1,871 | 1,925 | 1,850 | 1,896 | 2,244,000 | 1,896 |
| 2006-08-10 | 1,950 | 1,988 | 1,866 | 1,898 | 5,215,000 | 1,898 |
| 2006-08-09 | 1,880 | 1,932 | 1,871 | 1,932 | 1,656,000 | 1,932 |
| 2006-08-08 | 1,877 | 1,900 | 1,855 | 1,899 | 1,418,000 | 1,899 |
| 2006-08-07 | 1,890 | 1,910 | 1,855 | 1,855 | 1,130,000 | 1,855 |
| 2006-08-04 | 1,900 | 1,918 | 1,883 | 1,894 | 760,000 | 1,894 |
| 2006-08-03 | 1,915 | 1,936 | 1,903 | 1,906 | 1,076,000 | 1,906 |
| 2006-08-02 | 1,905 | 1,912 | 1,888 | 1,903 | 979,000 | 1,903 |
| 2006-08-01 | 1,883 | 1,922 | 1,880 | 1,903 | 1,530,000 | 1,903 |
| 2006-07-31 | 1,918 | 1,926 | 1,898 | 1,900 | 2,004,000 | 1,900 |
| 2006-07-28 | 1,831 | 1,870 | 1,794 | 1,858 | 2,181,000 | 1,858 |
| 2006-07-27 | 1,800 | 1,851 | 1,772 | 1,845 | 1,817,000 | 1,845 |
| 2006-07-26 | 1,841 | 1,841 | 1,775 | 1,776 | 2,183,000 | 1,776 |
| 2006-07-25 | 1,828 | 1,857 | 1,820 | 1,846 | 1,821,000 | 1,846 |
| 2006-07-24 | 1,776 | 1,776 | 1,742 | 1,768 | 1,419,000 | 1,768 |
| 2006-07-21 | 1,815 | 1,815 | 1,784 | 1,803 | 956,000 | 1,803 |
| 2006-07-20 | 1,803 | 1,840 | 1,786 | 1,815 | 1,714,000 | 1,815 |
| 2006-07-19 | 1,737 | 1,770 | 1,722 | 1,743 | 2,512,000 | 1,743 |
| 2006-07-18 | 1,748 | 1,755 | 1,700 | 1,737 | 5,272,000 | 1,737 |
| 2006-07-14 | 1,826 | 1,865 | 1,775 | 1,808 | 2,429,000 | 1,808 |
| 2006-07-13 | 1,811 | 1,883 | 1,805 | 1,834 | 1,776,000 | 1,834 |
| 2006-07-12 | 1,866 | 1,878 | 1,827 | 1,851 | 1,407,000 | 1,851 |
| 2006-07-11 | 1,900 | 1,919 | 1,841 | 1,865 | 2,188,000 | 1,865 |
| 2006-07-10 | 1,882 | 1,914 | 1,842 | 1,908 | 1,693,000 | 1,908 |
| 2006-07-07 | 1,918 | 1,928 | 1,878 | 1,889 | 1,906,000 | 1,889 |
| 2006-07-06 | 1,958 | 1,975 | 1,906 | 1,914 | 1,446,000 | 1,914 |
| 2006-07-05 | 1,952 | 1,985 | 1,950 | 1,980 | 1,065,000 | 1,980 |
| 2006-07-04 | 1,990 | 1,990 | 1,970 | 1,982 | 1,258,000 | 1,982 |
| 2006-07-03 | 1,976 | 1,992 | 1,962 | 1,975 | 1,420,000 | 1,975 |
| 2006-06-30 | 1,982 | 1,982 | 1,955 | 1,969 | 3,126,000 | 1,969 |
| 2006-06-29 | 1,895 | 1,916 | 1,878 | 1,892 | 1,527,000 | 1,892 |
| 2006-06-28 | 1,902 | 1,912 | 1,881 | 1,893 | 1,839,000 | 1,893 |
| 2006-06-27 | 1,966 | 1,990 | 1,943 | 1,950 | 1,886,000 | 1,950 |
| 2006-06-26 | 1,935 | 1,991 | 1,927 | 1,972 | 1,863,000 | 1,972 |
| 2006-06-23 | 1,894 | 1,941 | 1,880 | 1,934 | 2,913,000 | 1,934 |
| 2006-06-22 | 1,897 | 1,945 | 1,889 | 1,937 | 3,031,000 | 1,937 |
| 2006-06-21 | 1,860 | 1,881 | 1,838 | 1,856 | 1,867,000 | 1,856 |
| 2006-06-20 | 1,870 | 1,910 | 1,824 | 1,833 | 2,489,000 | 1,833 |
| 2006-06-19 | 1,903 | 1,913 | 1,844 | 1,855 | 2,793,000 | 1,855 |
| 2006-06-16 | 1,908 | 1,925 | 1,880 | 1,913 | 4,002,000 | 1,913 |
| 2006-06-15 | 1,849 | 1,869 | 1,805 | 1,818 | 3,383,000 | 1,818 |
| 2006-06-14 | 1,684 | 1,797 | 1,683 | 1,774 | 3,787,000 | 1,774 |
| 2006-06-13 | 1,700 | 1,718 | 1,681 | 1,683 | 2,177,000 | 1,683 |
| 2006-06-12 | 1,695 | 1,739 | 1,662 | 1,730 | 1,491,000 | 1,730 |
| 2006-06-09 | 1,663 | 1,763 | 1,650 | 1,700 | 6,410,000 | 1,700 |
| 2006-06-08 | 1,664 | 1,701 | 1,634 | 1,683 | 4,855,000 | 1,683 |
| 2006-06-07 | 1,752 | 1,765 | 1,700 | 1,704 | 2,383,000 | 1,704 |
| 2006-06-06 | 1,773 | 1,794 | 1,760 | 1,782 | 1,835,000 | 1,782 |
| 2006-06-05 | 1,841 | 1,841 | 1,783 | 1,803 | 2,434,000 | 1,803 |
| 2006-06-02 | 1,776 | 1,851 | 1,682 | 1,845 | 4,328,000 | 1,845 |
| 2006-06-01 | 1,733 | 1,767 | 1,720 | 1,746 | 4,338,000 | 1,746 |
| 2006-05-31 | 1,677 | 1,698 | 1,657 | 1,658 | 2,777,000 | 1,658 |
| 2006-05-30 | 1,725 | 1,731 | 1,707 | 1,707 | 2,015,000 | 1,707 |
| 2006-05-29 | 1,792 | 1,799 | 1,716 | 1,724 | 1,980,000 | 1,724 |
| 2006-05-26 | 1,763 | 1,777 | 1,743 | 1,773 | 1,511,000 | 1,773 |
| 2006-05-25 | 1,770 | 1,777 | 1,709 | 1,710 | 2,296,000 | 1,710 |
| 2006-05-24 | 1,730 | 1,798 | 1,718 | 1,793 | 2,392,000 | 1,793 |
| 2006-05-23 | 1,726 | 1,787 | 1,703 | 1,742 | 2,438,000 | 1,742 |
| 2006-05-22 | 1,875 | 1,875 | 1,749 | 1,756 | 3,112,000 | 1,756 |
| 2006-05-19 | 1,865 | 1,870 | 1,823 | 1,848 | 1,688,000 | 1,848 |
| 2006-05-18 | 1,804 | 1,860 | 1,804 | 1,848 | 3,388,000 | 1,848 |
| 2006-05-17 | 1,900 | 1,930 | 1,833 | 1,851 | 2,740,000 | 1,851 |
| 2006-05-16 | 1,933 | 1,995 | 1,854 | 1,870 | 3,193,000 | 1,870 |
| 2006-05-15 | 1,960 | 1,963 | 1,891 | 1,926 | 1,954,000 | 1,926 |
| 2006-05-12 | 1,932 | 2,005 | 1,901 | 2,000 | 2,925,000 | 2,000 |
| 2006-05-11 | 1,985 | 2,025 | 1,953 | 1,955 | 1,839,000 | 1,955 |
| 2006-05-10 | 2,040 | 2,045 | 1,977 | 1,990 | 2,308,000 | 1,990 |
| 2006-05-09 | 2,065 | 2,100 | 2,050 | 2,055 | 1,778,000 | 2,055 |
| 2006-05-08 | 2,025 | 2,095 | 2,015 | 2,050 | 1,450,000 | 2,050 |
| 2006-05-02 | 1,992 | 2,015 | 1,991 | 2,010 | 781,000 | 2,010 |
| 2006-05-01 | 1,985 | 2,020 | 1,981 | 1,995 | 852,000 | 1,995 |
| 2006-04-28 | 2,045 | 2,045 | 1,975 | 1,995 | 2,096,000 | 1,995 |
| 2006-04-27 | 2,030 | 2,060 | 2,030 | 2,055 | 826,000 | 2,055 |
| 2006-04-26 | 2,025 | 2,050 | 2,005 | 2,025 | 1,478,000 | 2,025 |
| 2006-04-25 | 2,015 | 2,060 | 2,010 | 2,045 | 1,420,000 | 2,045 |
| 2006-04-24 | 2,105 | 2,105 | 2,005 | 2,010 | 2,035,000 | 2,010 |
| 2006-04-21 | 2,150 | 2,155 | 2,100 | 2,120 | 1,262,000 | 2,120 |
| 2006-04-20 | 2,155 | 2,170 | 2,105 | 2,110 | 1,067,000 | 2,110 |
| 2006-04-19 | 2,200 | 2,215 | 2,150 | 2,155 | 2,225,000 | 2,155 |
| 2006-04-18 | 2,065 | 2,140 | 2,050 | 2,130 | 1,465,000 | 2,130 |
| 2006-04-17 | 2,160 | 2,170 | 2,085 | 2,095 | 1,282,000 | 2,095 |
| 2006-04-14 | 2,200 | 2,205 | 2,155 | 2,165 | 1,281,000 | 2,165 |
| 2006-04-13 | 2,225 | 2,225 | 2,140 | 2,175 | 1,893,000 | 2,175 |
| 2006-04-12 | 2,260 | 2,265 | 2,200 | 2,210 | 1,830,000 | 2,210 |
| 2006-04-11 | 2,260 | 2,295 | 2,245 | 2,265 | 2,229,000 | 2,265 |
| 2006-04-10 | 2,195 | 2,230 | 2,175 | 2,225 | 1,238,000 | 2,225 |
| 2006-04-07 | 2,230 | 2,240 | 2,180 | 2,210 | 1,670,000 | 2,210 |
| 2006-04-06 | 2,195 | 2,225 | 2,170 | 2,200 | 1,376,000 | 2,200 |
| 2006-04-05 | 2,245 | 2,285 | 2,160 | 2,195 | 2,774,000 | 2,195 |
| 2006-04-04 | 2,255 | 2,275 | 2,215 | 2,225 | 2,495,000 | 2,225 |
| 2006-04-03 | 2,330 | 2,330 | 2,280 | 2,295 | 1,385,000 | 2,295 |
| 2006-03-31 | 2,310 | 2,325 | 2,280 | 2,315 | 1,378,000 | 2,315 |
| 2006-03-30 | 2,300 | 2,325 | 2,285 | 2,305 | 2,866,000 | 2,305 |
| 2006-03-29 | 2,180 | 2,245 | 2,155 | 2,245 | 2,978,000 | 2,245 |
| 2006-03-28 | 2,085 | 2,150 | 2,085 | 2,150 | 1,154,000 | 2,150 |
| 2006-03-27 | 2,125 | 2,135 | 2,100 | 2,120 | 1,456,000 | 2,120 |
| 2006-03-24 | 2,050 | 2,100 | 2,050 | 2,100 | 1,148,000 | 2,100 |
| 2006-03-23 | 2,105 | 2,125 | 2,040 | 2,045 | 1,051,000 | 2,045 |
| 2006-03-22 | 2,090 | 2,105 | 2,080 | 2,090 | 1,665,000 | 2,090 |
| 2006-03-20 | 2,055 | 2,090 | 2,035 | 2,090 | 1,539,000 | 2,090 |
| 2006-03-17 | 2,015 | 2,055 | 1,996 | 2,055 | 1,795,000 | 2,055 |
| 2006-03-16 | 2,005 | 2,020 | 1,975 | 2,005 | 2,034,000 | 2,005 |
| 2006-03-15 | 1,994 | 2,025 | 1,972 | 1,996 | 2,883,000 | 1,996 |
| 2006-03-14 | 2,035 | 2,035 | 1,990 | 1,993 | 1,986,000 | 1,993 |
| 2006-03-13 | 2,055 | 2,070 | 2,005 | 2,025 | 2,182,000 | 2,025 |
| 2006-03-10 | 2,050 | 2,105 | 2,020 | 2,040 | 5,169,000 | 2,040 |
| 2006-03-09 | 1,973 | 2,075 | 1,952 | 2,065 | 6,039,000 | 2,065 |
| 2006-03-08 | 1,995 | 2,010 | 1,886 | 1,941 | 8,798,000 | 1,941 |
| 2006-03-07 | 2,225 | 2,225 | 2,095 | 2,115 | 2,824,000 | 2,115 |
| 2006-03-06 | 2,145 | 2,255 | 2,075 | 2,250 | 3,879,000 | 2,250 |
| 2006-03-03 | 2,260 | 2,270 | 2,150 | 2,185 | 1,824,000 | 2,185 |
| 2006-03-02 | 2,425 | 2,435 | 2,305 | 2,315 | 956,000 | 2,315 |
| 2006-03-01 | 2,460 | 2,460 | 2,405 | 2,420 | 837,000 | 2,420 |
| 2006-02-28 | 2,470 | 2,510 | 2,370 | 2,500 | 1,541,000 | 2,500 |
| 2006-02-27 | 2,435 | 2,445 | 2,405 | 2,430 | 687,000 | 2,430 |
| 2006-02-24 | 2,375 | 2,385 | 2,345 | 2,385 | 860,000 | 2,385 |
| 2006-02-23 | 2,415 | 2,420 | 2,375 | 2,415 | 798,000 | 2,415 |
| 2006-02-22 | 2,365 | 2,390 | 2,330 | 2,335 | 1,233,000 | 2,335 |
| 2006-02-21 | 2,330 | 2,400 | 2,330 | 2,400 | 1,749,000 | 2,400 |
| 2006-02-20 | 2,280 | 2,280 | 2,205 | 2,220 | 1,679,000 | 2,220 |
| 2006-02-17 | 2,385 | 2,455 | 2,320 | 2,320 | 2,028,000 | 2,320 |
| 2006-02-16 | 2,355 | 2,395 | 2,280 | 2,315 | 1,674,000 | 2,315 |
| 2006-02-15 | 2,475 | 2,510 | 2,390 | 2,395 | 1,673,000 | 2,395 |
| 2006-02-14 | 2,330 | 2,405 | 2,215 | 2,385 | 3,239,000 | 2,385 |
| 2006-02-13 | 2,560 | 2,560 | 2,385 | 2,410 | 1,971,000 | 2,410 |
| 2006-02-10 | 2,600 | 2,645 | 2,490 | 2,570 | 1,790,000 | 2,570 |
| 2006-02-09 | 2,650 | 2,725 | 2,585 | 2,595 | 1,063,000 | 2,595 |
| 2006-02-08 | 2,680 | 2,720 | 2,600 | 2,600 | 1,571,000 | 2,600 |
| 2006-02-07 | 2,680 | 2,735 | 2,675 | 2,735 | 1,136,000 | 2,735 |
| 2006-02-06 | 2,630 | 2,675 | 2,600 | 2,660 | 1,013,000 | 2,660 |
| 2006-02-03 | 2,685 | 2,685 | 2,615 | 2,630 | 802,000 | 2,630 |
| 2006-02-02 | 2,685 | 2,760 | 2,675 | 2,690 | 2,792,000 | 2,690 |
| 2006-02-01 | 2,520 | 2,665 | 2,495 | 2,615 | 2,530,000 | 2,615 |
| 2006-01-31 | 2,440 | 2,525 | 2,420 | 2,490 | 1,508,000 | 2,490 |
| 2006-01-30 | 2,425 | 2,475 | 2,400 | 2,415 | 989,000 | 2,415 |
| 2006-01-27 | 2,380 | 2,430 | 2,360 | 2,430 | 960,000 | 2,430 |
| 2006-01-26 | 2,380 | 2,390 | 2,330 | 2,355 | 775,000 | 2,355 |
| 2006-01-25 | 2,330 | 2,395 | 2,315 | 2,370 | 1,212,000 | 2,370 |
| 2006-01-24 | 2,300 | 2,330 | 2,285 | 2,295 | 1,045,000 | 2,295 |
| 2006-01-23 | 2,220 | 2,330 | 2,210 | 2,270 | 1,300,000 | 2,270 |
| 2006-01-20 | 2,410 | 2,410 | 2,265 | 2,290 | 1,345,000 | 2,290 |
| 2006-01-19 | 2,210 | 2,365 | 2,210 | 2,335 | 2,111,000 | 2,335 |
| 2006-01-18 | 2,315 | 2,320 | 2,100 | 2,200 | 2,176,000 | 2,200 |
| 2006-01-17 | 2,395 | 2,445 | 2,355 | 2,355 | 1,333,000 | 2,355 |
| 2006-01-16 | 2,395 | 2,430 | 2,350 | 2,385 | 805,000 | 2,385 |
| 2006-01-13 | 2,470 | 2,470 | 2,365 | 2,390 | 2,063,000 | 2,390 |
| 2006-01-12 | 2,365 | 2,435 | 2,355 | 2,435 | 1,486,000 | 2,435 |
| 2006-01-11 | 2,345 | 2,360 | 2,295 | 2,355 | 1,097,000 | 2,355 |
| 2006-01-10 | 2,400 | 2,405 | 2,290 | 2,305 | 1,574,000 | 2,305 |
| 2006-01-06 | 2,395 | 2,415 | 2,345 | 2,395 | 1,002,000 | 2,395 |
| 2006-01-05 | 2,460 | 2,470 | 2,390 | 2,390 | 1,582,000 | 2,390 |
| 2006-01-04 | 2,350 | 2,395 | 2,315 | 2,380 | 1,240,000 | 2,380 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
