2002 (株)日清製粉グループ本社 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 | 1,234 | 1,238 | 1,228 | 1,228 | 250,000 | 1,014.88 |
| 2006-12-28 | 1,251 | 1,251 | 1,237 | 1,239 | 709,500 | 1,023.97 |
| 2006-12-27 | 1,230 | 1,251 | 1,226 | 1,245 | 924,000 | 1,028.93 |
| 2006-12-26 | 1,218 | 1,222 | 1,214 | 1,219 | 725,500 | 1,007.44 |
| 2006-12-25 | 1,203 | 1,219 | 1,203 | 1,208 | 599,500 | 998.35 |
| 2006-12-22 | 1,189 | 1,203 | 1,188 | 1,200 | 556,000 | 991.74 |
| 2006-12-21 | 1,199 | 1,199 | 1,186 | 1,194 | 854,000 | 986.78 |
| 2006-12-20 | 1,182 | 1,196 | 1,177 | 1,196 | 766,500 | 988.43 |
| 2006-12-19 | 1,194 | 1,194 | 1,176 | 1,180 | 636,500 | 975.21 |
| 2006-12-18 | 1,192 | 1,196 | 1,181 | 1,194 | 655,000 | 986.78 |
| 2006-12-15 | 1,200 | 1,200 | 1,190 | 1,197 | 561,500 | 989.26 |
| 2006-12-14 | 1,192 | 1,200 | 1,186 | 1,200 | 743,500 | 991.74 |
| 2006-12-13 | 1,194 | 1,194 | 1,179 | 1,192 | 768,000 | 985.12 |
| 2006-12-12 | 1,187 | 1,195 | 1,179 | 1,187 | 1,002,000 | 980.99 |
| 2006-12-11 | 1,184 | 1,190 | 1,176 | 1,181 | 1,036,500 | 976.03 |
| 2006-12-08 | 1,142 | 1,168 | 1,142 | 1,160 | 3,458,499 | 958.68 |
| 2006-12-07 | 1,167 | 1,167 | 1,153 | 1,155 | 1,242,000 | 954.55 |
| 2006-12-06 | 1,131 | 1,156 | 1,131 | 1,151 | 1,378,000 | 951.24 |
| 2006-12-05 | 1,141 | 1,142 | 1,129 | 1,132 | 1,255,000 | 935.54 |
| 2006-12-04 | 1,144 | 1,151 | 1,126 | 1,146 | 930,500 | 947.11 |
| 2006-12-01 | 1,149 | 1,154 | 1,141 | 1,143 | 549,500 | 944.63 |
| 2006-11-30 | 1,140 | 1,148 | 1,127 | 1,143 | 813,000 | 944.63 |
| 2006-11-29 | 1,147 | 1,147 | 1,132 | 1,140 | 732,500 | 942.15 |
| 2006-11-28 | 1,139 | 1,139 | 1,121 | 1,136 | 880,500 | 938.84 |
| 2006-11-27 | 1,115 | 1,140 | 1,114 | 1,134 | 620,500 | 937.19 |
| 2006-11-24 | 1,117 | 1,126 | 1,114 | 1,123 | 798,000 | 928.10 |
| 2006-11-22 | 1,129 | 1,135 | 1,115 | 1,130 | 806,000 | 933.88 |
| 2006-11-21 | 1,153 | 1,153 | 1,131 | 1,142 | 764,500 | 943.80 |
| 2006-11-20 | 1,150 | 1,158 | 1,147 | 1,153 | 1,147,000 | 952.89 |
| 2006-11-17 | 1,175 | 1,181 | 1,161 | 1,166 | 933,000 | 963.64 |
| 2006-11-16 | 1,168 | 1,182 | 1,168 | 1,173 | 833,500 | 969.42 |
| 2006-11-15 | 1,179 | 1,182 | 1,162 | 1,167 | 1,526,500 | 964.46 |
| 2006-11-14 | 1,199 | 1,205 | 1,184 | 1,189 | 872,500 | 982.65 |
| 2006-11-13 | 1,189 | 1,204 | 1,186 | 1,198 | 1,368,000 | 990.08 |
| 2006-11-10 | 1,186 | 1,205 | 1,177 | 1,188 | 1,598,500 | 981.82 |
| 2006-11-09 | 1,207 | 1,209 | 1,184 | 1,194 | 1,401,000 | 986.78 |
| 2006-11-08 | 1,211 | 1,214 | 1,190 | 1,196 | 1,046,500 | 988.43 |
| 2006-11-07 | 1,228 | 1,231 | 1,205 | 1,210 | 827,500 | 1,000 |
| 2006-11-06 | 1,222 | 1,226 | 1,214 | 1,222 | 657,000 | 1,009.92 |
| 2006-11-02 | 1,222 | 1,232 | 1,214 | 1,232 | 693,500 | 1,018.18 |
| 2006-11-01 | 1,224 | 1,235 | 1,224 | 1,230 | 682,500 | 1,016.53 |
| 2006-10-31 | 1,233 | 1,236 | 1,222 | 1,228 | 783,500 | 1,014.88 |
| 2006-10-30 | 1,243 | 1,257 | 1,231 | 1,231 | 667,000 | 1,017.36 |
| 2006-10-27 | 1,260 | 1,260 | 1,245 | 1,246 | 828,500 | 1,029.75 |
| 2006-10-26 | 1,246 | 1,255 | 1,246 | 1,252 | 784,500 | 1,034.71 |
| 2006-10-25 | 1,250 | 1,259 | 1,245 | 1,248 | 778,500 | 1,031.40 |
| 2006-10-24 | 1,262 | 1,266 | 1,248 | 1,251 | 730,000 | 1,033.88 |
| 2006-10-23 | 1,251 | 1,262 | 1,248 | 1,259 | 617,500 | 1,040.50 |
| 2006-10-20 | 1,253 | 1,254 | 1,246 | 1,254 | 321,000 | 1,036.36 |
| 2006-10-19 | 1,245 | 1,255 | 1,242 | 1,250 | 575,500 | 1,033.06 |
| 2006-10-18 | 1,232 | 1,250 | 1,229 | 1,248 | 837,000 | 1,031.40 |
| 2006-10-17 | 1,233 | 1,239 | 1,227 | 1,232 | 754,500 | 1,018.18 |
| 2006-10-16 | 1,246 | 1,248 | 1,233 | 1,238 | 706,500 | 1,023.14 |
| 2006-10-13 | 1,235 | 1,244 | 1,231 | 1,239 | 1,389,000 | 1,023.97 |
| 2006-10-12 | 1,234 | 1,237 | 1,227 | 1,232 | 941,500 | 1,018.18 |
| 2006-10-11 | 1,228 | 1,244 | 1,228 | 1,233 | 672,000 | 1,019.01 |
| 2006-10-10 | 1,223 | 1,235 | 1,217 | 1,223 | 715,000 | 1,010.74 |
| 2006-10-06 | 1,232 | 1,238 | 1,223 | 1,226 | 589,500 | 1,013.22 |
| 2006-10-05 | 1,234 | 1,248 | 1,226 | 1,236 | 829,000 | 1,021.49 |
| 2006-10-04 | 1,235 | 1,245 | 1,218 | 1,227 | 780,000 | 1,014.05 |
| 2006-10-03 | 1,238 | 1,243 | 1,230 | 1,240 | 604,000 | 1,024.79 |
| 2006-10-02 | 1,241 | 1,264 | 1,237 | 1,245 | 1,277,500 | 1,028.93 |
| 2006-09-29 | 1,223 | 1,232 | 1,222 | 1,232 | 670,500 | 1,018.18 |
| 2006-09-28 | 1,222 | 1,222 | 1,215 | 1,219 | 418,000 | 1,007.44 |
| 2006-09-27 | 1,214 | 1,229 | 1,210 | 1,229 | 688,000 | 1,015.70 |
| 2006-09-26 | 1,212 | 1,213 | 1,198 | 1,209 | 445,500 | 999.17 |
| 2006-09-25 | 1,202 | 1,239 | 1,202 | 1,220 | 743,500 | 1,008.26 |
| 2006-09-22 | 1,207 | 1,216 | 1,205 | 1,210 | 905,000 | 1,000 |
| 2006-09-21 | 1,217 | 1,226 | 1,208 | 1,221 | 1,052,000 | 1,009.09 |
| 2006-09-20 | 1,205 | 1,217 | 1,203 | 1,216 | 1,436,500 | 1,004.96 |
| 2006-09-19 | 1,196 | 1,219 | 1,193 | 1,194 | 827,000 | 986.78 |
| 2006-09-15 | 1,195 | 1,199 | 1,183 | 1,191 | 848,000 | 984.30 |
| 2006-09-14 | 1,199 | 1,213 | 1,197 | 1,208 | 657,500 | 998.35 |
| 2006-09-13 | 1,205 | 1,207 | 1,187 | 1,192 | 616,500 | 985.12 |
| 2006-09-12 | 1,205 | 1,210 | 1,190 | 1,196 | 823,500 | 988.43 |
| 2006-09-11 | 1,205 | 1,210 | 1,195 | 1,196 | 854,500 | 988.43 |
| 2006-09-08 | 1,206 | 1,224 | 1,150 | 1,215 | 3,176,999 | 1,004.13 |
| 2006-09-07 | 1,225 | 1,230 | 1,209 | 1,215 | 1,024,500 | 1,004.13 |
| 2006-09-06 | 1,241 | 1,243 | 1,233 | 1,238 | 660,500 | 1,023.14 |
| 2006-09-05 | 1,251 | 1,256 | 1,242 | 1,243 | 656,500 | 1,027.27 |
| 2006-09-04 | 1,249 | 1,267 | 1,246 | 1,258 | 717,000 | 1,039.67 |
| 2006-09-01 | 1,246 | 1,252 | 1,237 | 1,249 | 443,000 | 1,032.23 |
| 2006-08-31 | 1,237 | 1,263 | 1,233 | 1,254 | 733,000 | 1,036.36 |
| 2006-08-30 | 1,236 | 1,239 | 1,225 | 1,232 | 530,500 | 1,018.18 |
| 2006-08-29 | 1,246 | 1,252 | 1,234 | 1,238 | 566,500 | 1,023.14 |
| 2006-08-28 | 1,235 | 1,249 | 1,232 | 1,236 | 820,000 | 1,021.49 |
| 2006-08-25 | 1,237 | 1,250 | 1,225 | 1,228 | 627,000 | 1,014.88 |
| 2006-08-24 | 1,248 | 1,248 | 1,228 | 1,236 | 447,000 | 1,021.49 |
| 2006-08-23 | 1,248 | 1,254 | 1,244 | 1,247 | 688,500 | 1,030.58 |
| 2006-08-22 | 1,253 | 1,266 | 1,249 | 1,254 | 710,000 | 1,036.36 |
| 2006-08-21 | 1,246 | 1,257 | 1,243 | 1,245 | 608,000 | 1,028.93 |
| 2006-08-18 | 1,236 | 1,245 | 1,234 | 1,239 | 774,500 | 1,023.97 |
| 2006-08-17 | 1,245 | 1,262 | 1,237 | 1,238 | 1,003,500 | 1,023.14 |
| 2006-08-16 | 1,237 | 1,254 | 1,231 | 1,250 | 693,500 | 1,033.06 |
| 2006-08-15 | 1,240 | 1,244 | 1,223 | 1,226 | 1,329,000 | 1,013.22 |
| 2006-08-14 | 1,233 | 1,263 | 1,225 | 1,247 | 812,500 | 1,030.58 |
| 2006-08-11 | 1,238 | 1,238 | 1,227 | 1,229 | 1,506,500 | 1,015.70 |
| 2006-08-10 | 1,223 | 1,235 | 1,217 | 1,230 | 1,348,000 | 1,016.53 |
| 2006-08-09 | 1,265 | 1,276 | 1,206 | 1,223 | 3,628,499 | 1,010.74 |
| 2006-08-08 | 1,253 | 1,277 | 1,239 | 1,268 | 1,125,000 | 1,047.93 |
| 2006-08-07 | 1,262 | 1,263 | 1,239 | 1,239 | 642,500 | 1,023.97 |
| 2006-08-04 | 1,266 | 1,266 | 1,241 | 1,254 | 1,158,500 | 1,036.36 |
| 2006-08-03 | 1,272 | 1,276 | 1,257 | 1,265 | 836,500 | 1,045.45 |
| 2006-08-02 | 1,291 | 1,294 | 1,267 | 1,273 | 1,147,500 | 1,052.07 |
| 2006-08-01 | 1,290 | 1,295 | 1,282 | 1,291 | 814,500 | 1,066.94 |
| 2006-07-31 | 1,308 | 1,310 | 1,290 | 1,297 | 1,145,000 | 1,071.90 |
| 2006-07-28 | 1,300 | 1,305 | 1,286 | 1,303 | 774,000 | 1,076.86 |
| 2006-07-27 | 1,294 | 1,320 | 1,288 | 1,309 | 1,063,000 | 1,081.82 |
| 2006-07-26 | 1,273 | 1,292 | 1,272 | 1,285 | 561,000 | 1,061.98 |
| 2006-07-25 | 1,264 | 1,287 | 1,256 | 1,273 | 544,000 | 1,052.07 |
| 2006-07-24 | 1,256 | 1,265 | 1,236 | 1,256 | 528,500 | 1,038.02 |
| 2006-07-21 | 1,272 | 1,281 | 1,252 | 1,261 | 866,500 | 1,042.15 |
| 2006-07-20 | 1,272 | 1,285 | 1,270 | 1,282 | 837,000 | 1,059.50 |
| 2006-07-19 | 1,287 | 1,290 | 1,268 | 1,269 | 793,500 | 1,048.76 |
| 2006-07-18 | 1,262 | 1,298 | 1,262 | 1,273 | 866,000 | 1,052.07 |
| 2006-07-14 | 1,277 | 1,294 | 1,270 | 1,277 | 1,123,500 | 1,055.37 |
| 2006-07-13 | 1,279 | 1,318 | 1,278 | 1,296 | 893,500 | 1,071.07 |
| 2006-07-12 | 1,303 | 1,327 | 1,282 | 1,296 | 877,500 | 1,071.07 |
| 2006-07-11 | 1,305 | 1,324 | 1,297 | 1,321 | 706,500 | 1,091.74 |
| 2006-07-10 | 1,264 | 1,308 | 1,264 | 1,304 | 631,500 | 1,077.69 |
| 2006-07-07 | 1,268 | 1,283 | 1,263 | 1,276 | 497,000 | 1,054.55 |
| 2006-07-06 | 1,275 | 1,275 | 1,258 | 1,263 | 449,000 | 1,043.80 |
| 2006-07-05 | 1,270 | 1,275 | 1,264 | 1,275 | 310,500 | 1,053.72 |
| 2006-07-04 | 1,269 | 1,271 | 1,260 | 1,262 | 336,500 | 1,042.98 |
| 2006-07-03 | 1,270 | 1,271 | 1,256 | 1,262 | 535,500 | 1,042.98 |
| 2006-06-30 | 1,270 | 1,283 | 1,260 | 1,275 | 819,000 | 1,053.72 |
| 2006-06-29 | 1,247 | 1,263 | 1,237 | 1,263 | 696,500 | 1,043.80 |
| 2006-06-28 | 1,253 | 1,255 | 1,239 | 1,247 | 514,000 | 1,030.58 |
| 2006-06-27 | 1,252 | 1,255 | 1,236 | 1,251 | 525,000 | 1,033.88 |
| 2006-06-26 | 1,248 | 1,259 | 1,239 | 1,251 | 546,500 | 1,033.88 |
| 2006-06-23 | 1,244 | 1,248 | 1,226 | 1,237 | 393,500 | 1,022.31 |
| 2006-06-22 | 1,230 | 1,255 | 1,215 | 1,247 | 747,500 | 1,030.58 |
| 2006-06-21 | 1,207 | 1,219 | 1,196 | 1,214 | 479,500 | 1,003.31 |
| 2006-06-20 | 1,205 | 1,219 | 1,193 | 1,202 | 500,000 | 993.39 |
| 2006-06-19 | 1,210 | 1,219 | 1,203 | 1,217 | 497,500 | 1,005.79 |
| 2006-06-16 | 1,185 | 1,212 | 1,179 | 1,199 | 1,215,500 | 990.91 |
| 2006-06-15 | 1,187 | 1,198 | 1,181 | 1,186 | 464,000 | 980.17 |
| 2006-06-14 | 1,187 | 1,201 | 1,169 | 1,188 | 599,500 | 981.82 |
| 2006-06-13 | 1,198 | 1,212 | 1,182 | 1,187 | 696,000 | 980.99 |
| 2006-06-12 | 1,200 | 1,221 | 1,188 | 1,204 | 728,000 | 995.04 |
| 2006-06-09 | 1,175 | 1,214 | 1,172 | 1,205 | 3,345,999 | 995.87 |
| 2006-06-08 | 1,260 | 1,265 | 1,207 | 1,215 | 1,053,500 | 1,004.13 |
| 2006-06-07 | 1,257 | 1,270 | 1,247 | 1,257 | 894,500 | 1,038.84 |
| 2006-06-06 | 1,260 | 1,269 | 1,247 | 1,249 | 928,000 | 1,032.23 |
| 2006-06-05 | 1,240 | 1,257 | 1,236 | 1,251 | 776,000 | 1,033.88 |
| 2006-06-02 | 1,245 | 1,254 | 1,214 | 1,254 | 1,394,500 | 1,036.36 |
| 2006-06-01 | 1,214 | 1,247 | 1,214 | 1,235 | 1,101,500 | 1,020.66 |
| 2006-05-31 | 1,228 | 1,230 | 1,208 | 1,213 | 783,000 | 1,002.48 |
| 2006-05-30 | 1,215 | 1,228 | 1,215 | 1,219 | 554,000 | 1,007.44 |
| 2006-05-29 | 1,248 | 1,248 | 1,218 | 1,222 | 780,000 | 1,009.92 |
| 2006-05-26 | 1,250 | 1,250 | 1,221 | 1,242 | 655,500 | 1,026.45 |
| 2006-05-25 | 1,239 | 1,257 | 1,220 | 1,238 | 1,022,500 | 1,023.14 |
| 2006-05-24 | 1,252 | 1,252 | 1,207 | 1,239 | 1,015,500 | 1,023.97 |
| 2006-05-23 | 1,240 | 1,257 | 1,229 | 1,232 | 1,067,500 | 1,018.18 |
| 2006-05-22 | 1,249 | 1,261 | 1,238 | 1,240 | 1,002,000 | 1,024.79 |
| 2006-05-19 | 1,255 | 1,255 | 1,227 | 1,238 | 923,500 | 1,023.14 |
| 2006-05-18 | 1,247 | 1,269 | 1,240 | 1,256 | 1,228,500 | 1,038.02 |
| 2006-05-17 | 1,249 | 1,268 | 1,233 | 1,249 | 1,588,000 | 1,032.23 |
| 2006-05-16 | 1,229 | 1,258 | 1,217 | 1,229 | 1,420,000 | 1,015.70 |
| 2006-05-15 | 1,217 | 1,219 | 1,182 | 1,215 | 1,188,000 | 1,004.13 |
| 2006-05-12 | 1,217 | 1,223 | 1,195 | 1,217 | 869,500 | 1,005.79 |
| 2006-05-11 | 1,218 | 1,245 | 1,217 | 1,235 | 734,500 | 1,020.66 |
| 2006-05-10 | 1,231 | 1,254 | 1,222 | 1,229 | 676,500 | 1,015.70 |
| 2006-05-09 | 1,242 | 1,250 | 1,233 | 1,245 | 516,000 | 1,028.93 |
| 2006-05-08 | 1,248 | 1,265 | 1,243 | 1,254 | 923,000 | 1,036.36 |
| 2006-05-02 | 1,214 | 1,243 | 1,214 | 1,239 | 489,000 | 1,023.97 |
| 2006-05-01 | 1,227 | 1,227 | 1,214 | 1,225 | 390,500 | 1,012.40 |
| 2006-04-28 | 1,250 | 1,251 | 1,208 | 1,219 | 1,037,000 | 1,007.44 |
| 2006-04-27 | 1,258 | 1,270 | 1,251 | 1,263 | 510,500 | 1,043.80 |
| 2006-04-26 | 1,234 | 1,255 | 1,234 | 1,251 | 471,500 | 1,033.88 |
| 2006-04-25 | 1,233 | 1,249 | 1,225 | 1,244 | 471,000 | 1,028.10 |
| 2006-04-24 | 1,261 | 1,262 | 1,217 | 1,225 | 883,500 | 1,012.40 |
| 2006-04-21 | 1,261 | 1,271 | 1,254 | 1,271 | 477,000 | 1,050.41 |
| 2006-04-20 | 1,260 | 1,268 | 1,251 | 1,256 | 967,000 | 1,038.02 |
| 2006-04-19 | 1,267 | 1,284 | 1,261 | 1,278 | 939,000 | 1,056.20 |
| 2006-04-18 | 1,249 | 1,271 | 1,227 | 1,266 | 1,157,500 | 1,046.28 |
| 2006-04-17 | 1,255 | 1,263 | 1,240 | 1,240 | 558,000 | 1,024.79 |
| 2006-04-14 | 1,264 | 1,264 | 1,246 | 1,250 | 1,040,500 | 1,033.06 |
| 2006-04-13 | 1,242 | 1,250 | 1,240 | 1,247 | 432,000 | 1,030.58 |
| 2006-04-12 | 1,248 | 1,258 | 1,239 | 1,241 | 552,500 | 1,025.62 |
| 2006-04-11 | 1,235 | 1,264 | 1,231 | 1,258 | 1,221,500 | 1,039.67 |
| 2006-04-10 | 1,229 | 1,235 | 1,215 | 1,234 | 560,000 | 1,019.83 |
| 2006-04-07 | 1,234 | 1,240 | 1,227 | 1,237 | 520,500 | 1,022.31 |
| 2006-04-06 | 1,234 | 1,247 | 1,226 | 1,234 | 1,117,000 | 1,019.83 |
| 2006-04-05 | 1,236 | 1,238 | 1,224 | 1,236 | 703,500 | 1,021.49 |
| 2006-04-04 | 1,209 | 1,233 | 1,209 | 1,232 | 816,500 | 1,018.18 |
| 2006-04-03 | 1,208 | 1,222 | 1,202 | 1,207 | 551,500 | 997.52 |
| 2006-03-31 | 1,220 | 1,229 | 1,201 | 1,203 | 779,500 | 994.22 |
| 2006-03-30 | 1,216 | 1,240 | 1,210 | 1,229 | 911,000 | 1,015.70 |
| 2006-03-29 | 1,223 | 1,240 | 1,210 | 1,236 | 810,000 | 1,021.49 |
| 2006-03-28 | 1,215 | 1,229 | 1,197 | 1,224 | 958,500 | 1,011.57 |
| 2006-03-27 | 1,202 | 1,223 | 1,200 | 1,209 | 577,500 | 999.17 |
| 2006-03-24 | 1,202 | 1,212 | 1,194 | 1,201 | 697,000 | 992.56 |
| 2006-03-23 | 1,188 | 1,204 | 1,182 | 1,197 | 1,050,500 | 989.26 |
| 2006-03-22 | 1,192 | 1,192 | 1,174 | 1,174 | 700,000 | 970.25 |
| 2006-03-20 | 1,169 | 1,190 | 1,169 | 1,188 | 942,500 | 981.82 |
| 2006-03-17 | 1,160 | 1,180 | 1,160 | 1,171 | 1,198,500 | 967.77 |
| 2006-03-16 | 1,191 | 1,191 | 1,162 | 1,165 | 1,164,000 | 962.81 |
| 2006-03-15 | 1,192 | 1,200 | 1,180 | 1,183 | 1,715,500 | 977.69 |
| 2006-03-14 | 1,227 | 1,227 | 1,197 | 1,208 | 753,000 | 998.35 |
| 2006-03-13 | 1,201 | 1,238 | 1,201 | 1,227 | 686,000 | 1,014.05 |
| 2006-03-10 | 1,213 | 1,224 | 1,195 | 1,211 | 2,651,999 | 1,000.83 |
| 2006-03-09 | 1,204 | 1,218 | 1,193 | 1,214 | 869,000 | 1,003.31 |
| 2006-03-08 | 1,190 | 1,203 | 1,177 | 1,199 | 851,500 | 990.91 |
| 2006-03-07 | 1,188 | 1,190 | 1,168 | 1,180 | 609,500 | 975.21 |
| 2006-03-06 | 1,175 | 1,182 | 1,160 | 1,178 | 973,000 | 973.55 |
| 2006-03-03 | 1,159 | 1,192 | 1,146 | 1,179 | 1,046,000 | 974.38 |
| 2006-03-02 | 1,176 | 1,176 | 1,155 | 1,158 | 894,500 | 957.03 |
| 2006-03-01 | 1,174 | 1,185 | 1,156 | 1,169 | 823,000 | 966.12 |
| 2006-02-28 | 1,197 | 1,206 | 1,177 | 1,184 | 1,356,000 | 978.51 |
| 2006-02-27 | 1,196 | 1,200 | 1,175 | 1,177 | 807,500 | 972.73 |
| 2006-02-24 | 1,197 | 1,197 | 1,177 | 1,189 | 389,500 | 982.65 |
| 2006-02-23 | 1,164 | 1,198 | 1,163 | 1,198 | 730,000 | 990.08 |
| 2006-02-22 | 1,205 | 1,205 | 1,161 | 1,173 | 930,000 | 969.42 |
| 2006-02-21 | 1,183 | 1,203 | 1,162 | 1,201 | 1,279,000 | 992.56 |
| 2006-02-20 | 1,154 | 1,168 | 1,145 | 1,163 | 1,304,000 | 961.16 |
| 2006-02-17 | 1,193 | 1,199 | 1,170 | 1,174 | 624,000 | 970.25 |
| 2006-02-16 | 1,195 | 1,205 | 1,184 | 1,193 | 852,000 | 985.95 |
| 2006-02-15 | 1,225 | 1,225 | 1,194 | 1,196 | 829,500 | 988.43 |
| 2006-02-14 | 1,177 | 1,206 | 1,176 | 1,205 | 1,037,500 | 995.87 |
| 2006-02-13 | 1,189 | 1,193 | 1,165 | 1,176 | 1,070,500 | 971.90 |
| 2006-02-10 | 1,177 | 1,185 | 1,154 | 1,164 | 1,372,500 | 961.98 |
| 2006-02-09 | 1,168 | 1,195 | 1,162 | 1,177 | 925,000 | 972.73 |
| 2006-02-08 | 1,181 | 1,191 | 1,165 | 1,167 | 592,000 | 964.46 |
| 2006-02-07 | 1,191 | 1,196 | 1,175 | 1,190 | 841,500 | 983.47 |
| 2006-02-06 | 1,194 | 1,200 | 1,187 | 1,189 | 784,000 | 982.65 |
| 2006-02-03 | 1,220 | 1,224 | 1,186 | 1,194 | 858,000 | 986.78 |
| 2006-02-02 | 1,229 | 1,230 | 1,217 | 1,229 | 1,008,000 | 1,015.70 |
| 2006-02-01 | 1,220 | 1,230 | 1,212 | 1,214 | 1,099,000 | 1,003.31 |
| 2006-01-31 | 1,255 | 1,269 | 1,240 | 1,240 | 771,000 | 1,024.79 |
| 2006-01-30 | 1,257 | 1,288 | 1,249 | 1,255 | 779,000 | 1,037.19 |
| 2006-01-27 | 1,239 | 1,242 | 1,218 | 1,242 | 678,000 | 1,026.45 |
| 2006-01-26 | 1,210 | 1,222 | 1,205 | 1,214 | 408,500 | 1,003.31 |
| 2006-01-25 | 1,214 | 1,228 | 1,209 | 1,209 | 791,500 | 999.17 |
| 2006-01-24 | 1,213 | 1,226 | 1,207 | 1,224 | 455,500 | 1,011.57 |
| 2006-01-23 | 1,200 | 1,219 | 1,200 | 1,211 | 660,500 | 1,000.83 |
| 2006-01-20 | 1,232 | 1,240 | 1,223 | 1,229 | 1,006,500 | 1,015.70 |
| 2006-01-19 | 1,242 | 1,265 | 1,216 | 1,238 | 812,500 | 1,023.14 |
| 2006-01-18 | 1,255 | 1,274 | 1,244 | 1,256 | 1,058,000 | 1,038.02 |
| 2006-01-17 | 1,272 | 1,280 | 1,255 | 1,255 | 630,500 | 1,037.19 |
| 2006-01-16 | 1,269 | 1,283 | 1,262 | 1,271 | 605,500 | 1,050.41 |
| 2006-01-13 | 1,283 | 1,283 | 1,259 | 1,271 | 1,082,000 | 1,050.41 |
| 2006-01-12 | 1,261 | 1,270 | 1,255 | 1,270 | 511,500 | 1,049.59 |
| 2006-01-11 | 1,246 | 1,260 | 1,231 | 1,260 | 775,000 | 1,041.32 |
| 2006-01-10 | 1,258 | 1,262 | 1,246 | 1,246 | 856,000 | 1,029.75 |
| 2006-01-06 | 1,257 | 1,265 | 1,251 | 1,257 | 906,500 | 1,038.84 |
| 2006-01-05 | 1,285 | 1,289 | 1,264 | 1,266 | 442,500 | 1,046.28 |
| 2006-01-04 | 1,279 | 1,279 | 1,251 | 1,270 | 335,500 | 1,049.59 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
