2206 江崎グリコ(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 | 1,230 | 1,232 | 1,214 | 1,230 | 56,000 | 2,460 |
| 2006-12-28 | 1,244 | 1,245 | 1,226 | 1,235 | 91,000 | 2,470 |
| 2006-12-27 | 1,243 | 1,243 | 1,232 | 1,240 | 172,000 | 2,480 |
| 2006-12-26 | 1,240 | 1,242 | 1,232 | 1,242 | 100,000 | 2,484 |
| 2006-12-25 | 1,252 | 1,252 | 1,240 | 1,241 | 135,000 | 2,482 |
| 2006-12-22 | 1,251 | 1,258 | 1,242 | 1,252 | 100,000 | 2,504 |
| 2006-12-21 | 1,260 | 1,266 | 1,253 | 1,261 | 117,000 | 2,522 |
| 2006-12-20 | 1,267 | 1,269 | 1,251 | 1,259 | 238,000 | 2,518 |
| 2006-12-19 | 1,259 | 1,265 | 1,245 | 1,248 | 140,000 | 2,496 |
| 2006-12-18 | 1,248 | 1,263 | 1,226 | 1,254 | 241,000 | 2,508 |
| 2006-12-15 | 1,281 | 1,281 | 1,261 | 1,264 | 185,000 | 2,528 |
| 2006-12-14 | 1,284 | 1,285 | 1,277 | 1,282 | 196,000 | 2,564 |
| 2006-12-13 | 1,265 | 1,280 | 1,254 | 1,280 | 264,000 | 2,560 |
| 2006-12-12 | 1,268 | 1,269 | 1,259 | 1,265 | 178,000 | 2,530 |
| 2006-12-11 | 1,265 | 1,269 | 1,258 | 1,266 | 266,000 | 2,532 |
| 2006-12-08 | 1,249 | 1,265 | 1,247 | 1,247 | 404,000 | 2,494 |
| 2006-12-07 | 1,241 | 1,241 | 1,225 | 1,233 | 204,000 | 2,466 |
| 2006-12-06 | 1,244 | 1,245 | 1,220 | 1,237 | 249,000 | 2,474 |
| 2006-12-05 | 1,219 | 1,265 | 1,217 | 1,244 | 457,000 | 2,488 |
| 2006-12-04 | 1,203 | 1,213 | 1,185 | 1,213 | 251,000 | 2,426 |
| 2006-12-01 | 1,209 | 1,217 | 1,202 | 1,203 | 334,000 | 2,406 |
| 2006-11-30 | 1,185 | 1,220 | 1,185 | 1,215 | 528,000 | 2,430 |
| 2006-11-29 | 1,178 | 1,193 | 1,176 | 1,193 | 236,000 | 2,386 |
| 2006-11-28 | 1,171 | 1,185 | 1,168 | 1,183 | 219,000 | 2,366 |
| 2006-11-27 | 1,169 | 1,190 | 1,168 | 1,185 | 325,000 | 2,370 |
| 2006-11-24 | 1,160 | 1,170 | 1,151 | 1,168 | 190,000 | 2,336 |
| 2006-11-22 | 1,167 | 1,170 | 1,149 | 1,168 | 338,000 | 2,336 |
| 2006-11-21 | 1,158 | 1,172 | 1,145 | 1,170 | 479,000 | 2,340 |
| 2006-11-20 | 1,148 | 1,155 | 1,140 | 1,149 | 567,000 | 2,298 |
| 2006-11-17 | 1,105 | 1,135 | 1,105 | 1,132 | 329,000 | 2,264 |
| 2006-11-16 | 1,105 | 1,108 | 1,100 | 1,100 | 244,000 | 2,200 |
| 2006-11-15 | 1,113 | 1,120 | 1,103 | 1,106 | 210,000 | 2,212 |
| 2006-11-14 | 1,114 | 1,122 | 1,109 | 1,110 | 207,000 | 2,220 |
| 2006-11-13 | 1,117 | 1,125 | 1,103 | 1,115 | 221,000 | 2,230 |
| 2006-11-10 | 1,126 | 1,134 | 1,113 | 1,122 | 268,000 | 2,244 |
| 2006-11-09 | 1,142 | 1,145 | 1,128 | 1,135 | 131,000 | 2,270 |
| 2006-11-08 | 1,148 | 1,150 | 1,140 | 1,143 | 125,000 | 2,286 |
| 2006-11-07 | 1,157 | 1,164 | 1,144 | 1,154 | 197,000 | 2,308 |
| 2006-11-06 | 1,138 | 1,167 | 1,138 | 1,161 | 414,000 | 2,322 |
| 2006-11-02 | 1,127 | 1,149 | 1,127 | 1,147 | 306,000 | 2,294 |
| 2006-11-01 | 1,110 | 1,140 | 1,109 | 1,139 | 396,000 | 2,278 |
| 2006-10-31 | 1,115 | 1,132 | 1,105 | 1,123 | 319,000 | 2,246 |
| 2006-10-30 | 1,125 | 1,150 | 1,113 | 1,128 | 893,000 | 2,256 |
| 2006-10-27 | 1,127 | 1,139 | 1,124 | 1,127 | 396,000 | 2,254 |
| 2006-10-26 | 1,131 | 1,135 | 1,120 | 1,130 | 376,000 | 2,260 |
| 2006-10-25 | 1,142 | 1,148 | 1,135 | 1,142 | 379,000 | 2,284 |
| 2006-10-24 | 1,161 | 1,165 | 1,145 | 1,149 | 394,000 | 2,298 |
| 2006-10-23 | 1,154 | 1,177 | 1,151 | 1,171 | 218,000 | 2,342 |
| 2006-10-20 | 1,175 | 1,181 | 1,168 | 1,173 | 314,000 | 2,346 |
| 2006-10-19 | 1,163 | 1,168 | 1,158 | 1,161 | 266,000 | 2,322 |
| 2006-10-18 | 1,148 | 1,162 | 1,145 | 1,162 | 310,000 | 2,324 |
| 2006-10-17 | 1,120 | 1,149 | 1,114 | 1,149 | 477,000 | 2,298 |
| 2006-10-16 | 1,094 | 1,103 | 1,092 | 1,100 | 125,000 | 2,200 |
| 2006-10-13 | 1,099 | 1,110 | 1,094 | 1,098 | 176,000 | 2,196 |
| 2006-10-12 | 1,100 | 1,100 | 1,084 | 1,096 | 139,000 | 2,192 |
| 2006-10-11 | 1,122 | 1,122 | 1,096 | 1,099 | 301,000 | 2,198 |
| 2006-10-10 | 1,126 | 1,131 | 1,118 | 1,118 | 136,000 | 2,236 |
| 2006-10-06 | 1,141 | 1,146 | 1,124 | 1,129 | 135,000 | 2,258 |
| 2006-10-05 | 1,128 | 1,144 | 1,125 | 1,141 | 105,000 | 2,282 |
| 2006-10-04 | 1,145 | 1,150 | 1,126 | 1,127 | 373,000 | 2,254 |
| 2006-10-03 | 1,156 | 1,156 | 1,141 | 1,146 | 357,000 | 2,292 |
| 2006-10-02 | 1,133 | 1,162 | 1,133 | 1,160 | 206,000 | 2,320 |
| 2006-09-29 | 1,152 | 1,152 | 1,130 | 1,147 | 207,000 | 2,294 |
| 2006-09-28 | 1,148 | 1,155 | 1,145 | 1,150 | 156,000 | 2,300 |
| 2006-09-27 | 1,139 | 1,149 | 1,135 | 1,149 | 107,000 | 2,298 |
| 2006-09-26 | 1,135 | 1,141 | 1,110 | 1,132 | 106,000 | 2,264 |
| 2006-09-25 | 1,130 | 1,142 | 1,128 | 1,141 | 278,000 | 2,282 |
| 2006-09-22 | 1,112 | 1,135 | 1,112 | 1,127 | 211,000 | 2,254 |
| 2006-09-21 | 1,119 | 1,124 | 1,112 | 1,112 | 154,000 | 2,224 |
| 2006-09-20 | 1,140 | 1,140 | 1,112 | 1,115 | 224,000 | 2,230 |
| 2006-09-19 | 1,125 | 1,140 | 1,124 | 1,127 | 140,000 | 2,254 |
| 2006-09-15 | 1,123 | 1,127 | 1,116 | 1,120 | 153,000 | 2,240 |
| 2006-09-14 | 1,114 | 1,121 | 1,110 | 1,120 | 121,000 | 2,240 |
| 2006-09-13 | 1,111 | 1,116 | 1,099 | 1,099 | 153,000 | 2,198 |
| 2006-09-12 | 1,114 | 1,115 | 1,102 | 1,108 | 188,000 | 2,216 |
| 2006-09-11 | 1,121 | 1,138 | 1,105 | 1,105 | 138,000 | 2,210 |
| 2006-09-08 | 1,111 | 1,124 | 1,109 | 1,120 | 239,000 | 2,240 |
| 2006-09-07 | 1,133 | 1,133 | 1,105 | 1,107 | 216,000 | 2,214 |
| 2006-09-06 | 1,143 | 1,146 | 1,132 | 1,133 | 152,000 | 2,266 |
| 2006-09-05 | 1,144 | 1,149 | 1,140 | 1,141 | 128,000 | 2,282 |
| 2006-09-04 | 1,139 | 1,153 | 1,139 | 1,146 | 159,000 | 2,292 |
| 2006-09-01 | 1,134 | 1,139 | 1,134 | 1,137 | 66,000 | 2,274 |
| 2006-08-31 | 1,118 | 1,143 | 1,118 | 1,134 | 179,000 | 2,268 |
| 2006-08-30 | 1,125 | 1,125 | 1,119 | 1,119 | 179,000 | 2,238 |
| 2006-08-29 | 1,126 | 1,134 | 1,121 | 1,124 | 82,000 | 2,248 |
| 2006-08-28 | 1,148 | 1,148 | 1,119 | 1,121 | 182,000 | 2,242 |
| 2006-08-25 | 1,140 | 1,157 | 1,136 | 1,140 | 169,000 | 2,280 |
| 2006-08-24 | 1,155 | 1,159 | 1,139 | 1,139 | 180,000 | 2,278 |
| 2006-08-23 | 1,157 | 1,164 | 1,152 | 1,152 | 117,000 | 2,304 |
| 2006-08-22 | 1,164 | 1,164 | 1,152 | 1,157 | 151,000 | 2,314 |
| 2006-08-21 | 1,183 | 1,183 | 1,156 | 1,157 | 210,000 | 2,314 |
| 2006-08-18 | 1,157 | 1,168 | 1,155 | 1,164 | 116,000 | 2,328 |
| 2006-08-17 | 1,160 | 1,162 | 1,150 | 1,150 | 262,000 | 2,300 |
| 2006-08-16 | 1,170 | 1,183 | 1,153 | 1,154 | 172,000 | 2,308 |
| 2006-08-15 | 1,159 | 1,173 | 1,156 | 1,160 | 109,000 | 2,320 |
| 2006-08-14 | 1,144 | 1,168 | 1,140 | 1,159 | 152,000 | 2,318 |
| 2006-08-11 | 1,162 | 1,168 | 1,142 | 1,147 | 181,000 | 2,294 |
| 2006-08-10 | 1,181 | 1,181 | 1,155 | 1,169 | 93,000 | 2,338 |
| 2006-08-09 | 1,171 | 1,183 | 1,154 | 1,181 | 188,000 | 2,362 |
| 2006-08-08 | 1,177 | 1,182 | 1,166 | 1,179 | 198,000 | 2,358 |
| 2006-08-07 | 1,199 | 1,202 | 1,175 | 1,175 | 123,000 | 2,350 |
| 2006-08-04 | 1,210 | 1,210 | 1,187 | 1,200 | 97,000 | 2,400 |
| 2006-08-03 | 1,211 | 1,221 | 1,198 | 1,198 | 157,000 | 2,396 |
| 2006-08-02 | 1,216 | 1,228 | 1,192 | 1,228 | 310,000 | 2,456 |
| 2006-08-01 | 1,229 | 1,230 | 1,210 | 1,216 | 134,000 | 2,432 |
| 2006-07-31 | 1,224 | 1,234 | 1,215 | 1,228 | 192,000 | 2,456 |
| 2006-07-28 | 1,226 | 1,226 | 1,200 | 1,214 | 238,000 | 2,428 |
| 2006-07-27 | 1,203 | 1,225 | 1,203 | 1,225 | 238,000 | 2,450 |
| 2006-07-26 | 1,208 | 1,213 | 1,192 | 1,194 | 93,000 | 2,388 |
| 2006-07-25 | 1,195 | 1,210 | 1,195 | 1,197 | 103,000 | 2,394 |
| 2006-07-24 | 1,185 | 1,204 | 1,185 | 1,194 | 62,000 | 2,388 |
| 2006-07-21 | 1,196 | 1,214 | 1,193 | 1,202 | 92,000 | 2,404 |
| 2006-07-20 | 1,230 | 1,230 | 1,206 | 1,211 | 211,000 | 2,422 |
| 2006-07-19 | 1,210 | 1,214 | 1,192 | 1,200 | 279,000 | 2,400 |
| 2006-07-18 | 1,219 | 1,230 | 1,207 | 1,215 | 431,000 | 2,430 |
| 2006-07-14 | 1,193 | 1,202 | 1,175 | 1,199 | 251,000 | 2,398 |
| 2006-07-13 | 1,200 | 1,207 | 1,176 | 1,195 | 340,000 | 2,390 |
| 2006-07-12 | 1,226 | 1,247 | 1,212 | 1,220 | 275,000 | 2,440 |
| 2006-07-11 | 1,210 | 1,227 | 1,207 | 1,226 | 101,000 | 2,452 |
| 2006-07-10 | 1,209 | 1,226 | 1,197 | 1,226 | 128,000 | 2,452 |
| 2006-07-07 | 1,209 | 1,219 | 1,205 | 1,211 | 116,000 | 2,422 |
| 2006-07-06 | 1,211 | 1,217 | 1,196 | 1,211 | 142,000 | 2,422 |
| 2006-07-05 | 1,211 | 1,227 | 1,200 | 1,220 | 122,000 | 2,440 |
| 2006-07-04 | 1,199 | 1,213 | 1,195 | 1,212 | 147,000 | 2,424 |
| 2006-07-03 | 1,192 | 1,203 | 1,179 | 1,194 | 268,000 | 2,388 |
| 2006-06-30 | 1,179 | 1,190 | 1,164 | 1,183 | 122,000 | 2,366 |
| 2006-06-29 | 1,140 | 1,170 | 1,135 | 1,159 | 224,000 | 2,318 |
| 2006-06-28 | 1,151 | 1,168 | 1,134 | 1,160 | 150,000 | 2,320 |
| 2006-06-27 | 1,174 | 1,180 | 1,160 | 1,171 | 168,000 | 2,342 |
| 2006-06-26 | 1,164 | 1,183 | 1,161 | 1,173 | 126,000 | 2,346 |
| 2006-06-23 | 1,178 | 1,186 | 1,168 | 1,183 | 181,000 | 2,366 |
| 2006-06-22 | 1,163 | 1,198 | 1,153 | 1,198 | 181,000 | 2,396 |
| 2006-06-21 | 1,166 | 1,170 | 1,152 | 1,162 | 134,000 | 2,324 |
| 2006-06-20 | 1,178 | 1,181 | 1,158 | 1,177 | 166,000 | 2,354 |
| 2006-06-19 | 1,155 | 1,157 | 1,140 | 1,157 | 108,000 | 2,314 |
| 2006-06-16 | 1,148 | 1,148 | 1,123 | 1,141 | 168,000 | 2,282 |
| 2006-06-15 | 1,090 | 1,120 | 1,080 | 1,108 | 289,000 | 2,216 |
| 2006-06-14 | 1,063 | 1,104 | 1,058 | 1,080 | 441,000 | 2,160 |
| 2006-06-13 | 1,130 | 1,146 | 1,090 | 1,095 | 518,000 | 2,190 |
| 2006-06-12 | 1,120 | 1,135 | 1,109 | 1,130 | 344,000 | 2,260 |
| 2006-06-09 | 1,156 | 1,156 | 1,100 | 1,120 | 677,000 | 2,240 |
| 2006-06-08 | 1,148 | 1,169 | 1,112 | 1,120 | 248,000 | 2,240 |
| 2006-06-07 | 1,172 | 1,206 | 1,171 | 1,177 | 286,000 | 2,354 |
| 2006-06-06 | 1,181 | 1,182 | 1,164 | 1,176 | 163,000 | 2,352 |
| 2006-06-05 | 1,169 | 1,184 | 1,168 | 1,181 | 214,000 | 2,362 |
| 2006-06-02 | 1,178 | 1,183 | 1,140 | 1,169 | 259,000 | 2,338 |
| 2006-06-01 | 1,167 | 1,181 | 1,160 | 1,168 | 151,000 | 2,336 |
| 2006-05-31 | 1,151 | 1,181 | 1,151 | 1,163 | 178,000 | 2,326 |
| 2006-05-30 | 1,187 | 1,190 | 1,172 | 1,181 | 155,000 | 2,362 |
| 2006-05-29 | 1,203 | 1,213 | 1,173 | 1,186 | 158,000 | 2,372 |
| 2006-05-26 | 1,187 | 1,191 | 1,176 | 1,191 | 146,000 | 2,382 |
| 2006-05-25 | 1,163 | 1,178 | 1,158 | 1,167 | 188,000 | 2,334 |
| 2006-05-24 | 1,156 | 1,173 | 1,149 | 1,164 | 193,000 | 2,328 |
| 2006-05-23 | 1,174 | 1,198 | 1,164 | 1,174 | 354,000 | 2,348 |
| 2006-05-22 | 1,214 | 1,232 | 1,185 | 1,194 | 462,000 | 2,388 |
| 2006-05-19 | 1,164 | 1,183 | 1,155 | 1,174 | 473,000 | 2,348 |
| 2006-05-18 | 1,181 | 1,204 | 1,162 | 1,182 | 510,000 | 2,364 |
| 2006-05-17 | 1,206 | 1,210 | 1,151 | 1,182 | 521,000 | 2,364 |
| 2006-05-16 | 1,260 | 1,274 | 1,196 | 1,203 | 411,000 | 2,406 |
| 2006-05-15 | 1,223 | 1,250 | 1,219 | 1,250 | 378,000 | 2,500 |
| 2006-05-12 | 1,200 | 1,224 | 1,200 | 1,220 | 335,000 | 2,440 |
| 2006-05-11 | 1,188 | 1,236 | 1,158 | 1,229 | 383,000 | 2,458 |
| 2006-05-10 | 1,218 | 1,225 | 1,191 | 1,208 | 220,000 | 2,416 |
| 2006-05-09 | 1,221 | 1,238 | 1,221 | 1,227 | 180,000 | 2,454 |
| 2006-05-08 | 1,238 | 1,240 | 1,220 | 1,225 | 279,000 | 2,450 |
| 2006-05-02 | 1,211 | 1,236 | 1,209 | 1,236 | 317,000 | 2,472 |
| 2006-05-01 | 1,205 | 1,213 | 1,204 | 1,210 | 181,000 | 2,420 |
| 2006-04-28 | 1,212 | 1,214 | 1,191 | 1,212 | 280,000 | 2,424 |
| 2006-04-27 | 1,202 | 1,215 | 1,200 | 1,208 | 175,000 | 2,416 |
| 2006-04-26 | 1,186 | 1,203 | 1,176 | 1,203 | 221,000 | 2,406 |
| 2006-04-25 | 1,165 | 1,185 | 1,157 | 1,175 | 145,000 | 2,350 |
| 2006-04-24 | 1,185 | 1,191 | 1,160 | 1,163 | 271,000 | 2,326 |
| 2006-04-21 | 1,192 | 1,200 | 1,189 | 1,199 | 149,000 | 2,398 |
| 2006-04-20 | 1,194 | 1,202 | 1,182 | 1,200 | 284,000 | 2,400 |
| 2006-04-19 | 1,180 | 1,195 | 1,172 | 1,184 | 209,000 | 2,368 |
| 2006-04-18 | 1,175 | 1,179 | 1,155 | 1,178 | 191,000 | 2,356 |
| 2006-04-17 | 1,158 | 1,178 | 1,148 | 1,160 | 338,000 | 2,320 |
| 2006-04-14 | 1,153 | 1,158 | 1,140 | 1,157 | 117,000 | 2,314 |
| 2006-04-13 | 1,154 | 1,163 | 1,133 | 1,145 | 166,000 | 2,290 |
| 2006-04-12 | 1,161 | 1,162 | 1,144 | 1,150 | 193,000 | 2,300 |
| 2006-04-11 | 1,169 | 1,169 | 1,151 | 1,162 | 197,000 | 2,324 |
| 2006-04-10 | 1,148 | 1,170 | 1,145 | 1,157 | 329,000 | 2,314 |
| 2006-04-07 | 1,158 | 1,172 | 1,135 | 1,141 | 574,000 | 2,282 |
| 2006-04-06 | 1,128 | 1,180 | 1,124 | 1,178 | 420,000 | 2,356 |
| 2006-04-05 | 1,118 | 1,135 | 1,111 | 1,120 | 239,000 | 2,240 |
| 2006-04-04 | 1,117 | 1,124 | 1,112 | 1,123 | 281,000 | 2,246 |
| 2006-04-03 | 1,093 | 1,115 | 1,093 | 1,111 | 179,000 | 2,222 |
| 2006-03-31 | 1,108 | 1,114 | 1,095 | 1,095 | 213,000 | 2,190 |
| 2006-03-30 | 1,121 | 1,125 | 1,108 | 1,108 | 168,000 | 2,216 |
| 2006-03-29 | 1,126 | 1,126 | 1,107 | 1,120 | 149,000 | 2,240 |
| 2006-03-28 | 1,110 | 1,129 | 1,092 | 1,127 | 235,000 | 2,254 |
| 2006-03-27 | 1,119 | 1,139 | 1,119 | 1,124 | 384,000 | 2,248 |
| 2006-03-24 | 1,094 | 1,114 | 1,086 | 1,105 | 299,000 | 2,210 |
| 2006-03-23 | 1,092 | 1,099 | 1,078 | 1,085 | 195,000 | 2,170 |
| 2006-03-22 | 1,103 | 1,106 | 1,085 | 1,089 | 242,000 | 2,178 |
| 2006-03-20 | 1,112 | 1,115 | 1,100 | 1,103 | 175,000 | 2,206 |
| 2006-03-17 | 1,102 | 1,102 | 1,071 | 1,092 | 373,000 | 2,184 |
| 2006-03-16 | 1,107 | 1,113 | 1,095 | 1,101 | 252,000 | 2,202 |
| 2006-03-15 | 1,113 | 1,123 | 1,105 | 1,116 | 161,000 | 2,232 |
| 2006-03-14 | 1,114 | 1,115 | 1,096 | 1,099 | 113,000 | 2,198 |
| 2006-03-13 | 1,099 | 1,112 | 1,095 | 1,099 | 150,000 | 2,198 |
| 2006-03-10 | 1,087 | 1,103 | 1,080 | 1,082 | 370,000 | 2,164 |
| 2006-03-09 | 1,068 | 1,087 | 1,065 | 1,087 | 140,000 | 2,174 |
| 2006-03-08 | 1,078 | 1,082 | 1,052 | 1,062 | 241,000 | 2,124 |
| 2006-03-07 | 1,073 | 1,093 | 1,068 | 1,090 | 258,000 | 2,180 |
| 2006-03-06 | 1,052 | 1,092 | 1,052 | 1,092 | 256,000 | 2,184 |
| 2006-03-03 | 1,054 | 1,080 | 1,042 | 1,065 | 318,000 | 2,130 |
| 2006-03-02 | 1,070 | 1,085 | 1,062 | 1,063 | 156,000 | 2,126 |
| 2006-03-01 | 1,074 | 1,092 | 1,051 | 1,067 | 180,000 | 2,134 |
| 2006-02-28 | 1,097 | 1,109 | 1,072 | 1,092 | 226,000 | 2,184 |
| 2006-02-27 | 1,114 | 1,114 | 1,081 | 1,082 | 108,000 | 2,164 |
| 2006-02-24 | 1,107 | 1,122 | 1,085 | 1,095 | 130,000 | 2,190 |
| 2006-02-23 | 1,034 | 1,144 | 1,034 | 1,123 | 593,000 | 2,246 |
| 2006-02-22 | 1,060 | 1,060 | 1,030 | 1,031 | 260,000 | 2,062 |
| 2006-02-21 | 1,021 | 1,049 | 1,021 | 1,043 | 389,000 | 2,086 |
| 2006-02-20 | 1,065 | 1,065 | 1,020 | 1,025 | 338,000 | 2,050 |
| 2006-02-17 | 1,089 | 1,110 | 1,062 | 1,064 | 271,000 | 2,128 |
| 2006-02-16 | 1,092 | 1,092 | 1,068 | 1,082 | 227,000 | 2,164 |
| 2006-02-15 | 1,076 | 1,103 | 1,060 | 1,091 | 244,000 | 2,182 |
| 2006-02-14 | 1,083 | 1,103 | 1,030 | 1,072 | 293,000 | 2,144 |
| 2006-02-13 | 1,115 | 1,115 | 1,075 | 1,094 | 161,000 | 2,188 |
| 2006-02-10 | 1,138 | 1,150 | 1,115 | 1,124 | 266,000 | 2,248 |
| 2006-02-09 | 1,136 | 1,141 | 1,114 | 1,136 | 358,000 | 2,272 |
| 2006-02-08 | 1,177 | 1,179 | 1,141 | 1,141 | 161,000 | 2,282 |
| 2006-02-07 | 1,176 | 1,185 | 1,163 | 1,165 | 160,000 | 2,330 |
| 2006-02-06 | 1,171 | 1,182 | 1,171 | 1,174 | 131,000 | 2,348 |
| 2006-02-03 | 1,151 | 1,181 | 1,151 | 1,172 | 320,000 | 2,344 |
| 2006-02-02 | 1,159 | 1,162 | 1,152 | 1,155 | 191,000 | 2,310 |
| 2006-02-01 | 1,143 | 1,157 | 1,130 | 1,143 | 134,000 | 2,286 |
| 2006-01-31 | 1,169 | 1,169 | 1,137 | 1,141 | 249,000 | 2,282 |
| 2006-01-30 | 1,164 | 1,175 | 1,152 | 1,156 | 259,000 | 2,312 |
| 2006-01-27 | 1,116 | 1,133 | 1,115 | 1,124 | 228,000 | 2,248 |
| 2006-01-26 | 1,122 | 1,124 | 1,101 | 1,116 | 228,000 | 2,232 |
| 2006-01-25 | 1,129 | 1,132 | 1,122 | 1,125 | 129,000 | 2,250 |
| 2006-01-24 | 1,118 | 1,140 | 1,118 | 1,129 | 286,000 | 2,258 |
| 2006-01-23 | 1,120 | 1,155 | 1,111 | 1,111 | 343,000 | 2,222 |
| 2006-01-20 | 1,189 | 1,189 | 1,120 | 1,138 | 667,000 | 2,276 |
| 2006-01-19 | 1,106 | 1,189 | 1,105 | 1,171 | 547,000 | 2,342 |
| 2006-01-18 | 1,204 | 1,205 | 1,069 | 1,166 | 296,000 | 2,332 |
| 2006-01-17 | 1,224 | 1,233 | 1,211 | 1,214 | 267,000 | 2,428 |
| 2006-01-16 | 1,215 | 1,240 | 1,215 | 1,240 | 179,000 | 2,480 |
| 2006-01-13 | 1,236 | 1,242 | 1,221 | 1,233 | 137,000 | 2,466 |
| 2006-01-12 | 1,248 | 1,248 | 1,237 | 1,245 | 171,000 | 2,490 |
| 2006-01-11 | 1,242 | 1,247 | 1,220 | 1,247 | 233,000 | 2,494 |
| 2006-01-10 | 1,236 | 1,245 | 1,230 | 1,243 | 432,000 | 2,486 |
| 2006-01-06 | 1,226 | 1,240 | 1,220 | 1,224 | 238,000 | 2,448 |
| 2006-01-05 | 1,209 | 1,218 | 1,193 | 1,218 | 195,000 | 2,436 |
| 2006-01-04 | 1,223 | 1,223 | 1,204 | 1,208 | 102,000 | 2,416 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
