2267 (株)ヤクルト本社 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 | 3,440 | 3,450 | 3,410 | 3,420 | 107,200 | 1,710 |
| 2006-12-28 | 3,450 | 3,470 | 3,420 | 3,430 | 200,000 | 1,715 |
| 2006-12-27 | 3,390 | 3,480 | 3,390 | 3,470 | 399,900 | 1,735 |
| 2006-12-26 | 3,410 | 3,420 | 3,370 | 3,410 | 257,000 | 1,705 |
| 2006-12-25 | 3,440 | 3,450 | 3,410 | 3,420 | 198,700 | 1,710 |
| 2006-12-22 | 3,450 | 3,470 | 3,410 | 3,440 | 573,000 | 1,720 |
| 2006-12-21 | 3,490 | 3,530 | 3,390 | 3,430 | 1,016,700 | 1,715 |
| 2006-12-20 | 3,430 | 3,470 | 3,420 | 3,460 | 418,400 | 1,730 |
| 2006-12-19 | 3,420 | 3,460 | 3,420 | 3,420 | 317,600 | 1,710 |
| 2006-12-18 | 3,440 | 3,470 | 3,410 | 3,460 | 549,700 | 1,730 |
| 2006-12-15 | 3,470 | 3,500 | 3,430 | 3,470 | 830,400 | 1,735 |
| 2006-12-14 | 3,380 | 3,500 | 3,350 | 3,490 | 2,068,500 | 1,745 |
| 2006-12-13 | 3,220 | 3,280 | 3,180 | 3,280 | 917,700 | 1,640 |
| 2006-12-12 | 3,050 | 3,260 | 3,040 | 3,260 | 1,423,200 | 1,630 |
| 2006-12-11 | 2,985 | 3,030 | 2,955 | 3,020 | 390,300 | 1,510 |
| 2006-12-08 | 3,010 | 3,010 | 2,980 | 2,990 | 457,600 | 1,495 |
| 2006-12-07 | 2,990 | 3,010 | 2,975 | 3,010 | 320,900 | 1,505 |
| 2006-12-06 | 3,010 | 3,010 | 2,960 | 2,995 | 482,300 | 1,497.50 |
| 2006-12-05 | 3,040 | 3,050 | 3,020 | 3,020 | 392,200 | 1,510 |
| 2006-12-04 | 2,980 | 3,040 | 2,965 | 3,040 | 617,100 | 1,520 |
| 2006-12-01 | 2,985 | 3,010 | 2,975 | 2,980 | 476,000 | 1,490 |
| 2006-11-30 | 2,935 | 2,950 | 2,920 | 2,940 | 483,100 | 1,470 |
| 2006-11-29 | 2,930 | 2,950 | 2,910 | 2,945 | 435,100 | 1,472.50 |
| 2006-11-28 | 2,900 | 2,930 | 2,890 | 2,925 | 502,000 | 1,462.50 |
| 2006-11-27 | 2,910 | 2,945 | 2,890 | 2,940 | 422,300 | 1,470 |
| 2006-11-24 | 2,955 | 2,955 | 2,920 | 2,935 | 402,400 | 1,467.50 |
| 2006-11-22 | 3,000 | 3,000 | 2,940 | 2,970 | 532,700 | 1,485 |
| 2006-11-21 | 3,050 | 3,060 | 2,995 | 3,010 | 289,800 | 1,505 |
| 2006-11-20 | 3,090 | 3,090 | 3,040 | 3,040 | 308,000 | 1,520 |
| 2006-11-17 | 3,070 | 3,120 | 3,070 | 3,100 | 244,900 | 1,550 |
| 2006-11-16 | 3,130 | 3,160 | 3,040 | 3,050 | 553,400 | 1,525 |
| 2006-11-15 | 3,170 | 3,180 | 3,090 | 3,170 | 871,000 | 1,585 |
| 2006-11-14 | 3,220 | 3,220 | 3,120 | 3,210 | 783,600 | 1,605 |
| 2006-11-13 | 3,180 | 3,270 | 3,170 | 3,230 | 585,200 | 1,615 |
| 2006-11-10 | 3,140 | 3,180 | 3,120 | 3,170 | 597,800 | 1,585 |
| 2006-11-09 | 3,110 | 3,130 | 3,070 | 3,110 | 293,200 | 1,555 |
| 2006-11-08 | 3,180 | 3,180 | 3,090 | 3,100 | 297,800 | 1,550 |
| 2006-11-07 | 3,150 | 3,180 | 3,140 | 3,170 | 233,700 | 1,585 |
| 2006-11-06 | 3,170 | 3,170 | 3,120 | 3,140 | 187,300 | 1,570 |
| 2006-11-02 | 3,130 | 3,170 | 3,120 | 3,170 | 172,700 | 1,585 |
| 2006-11-01 | 3,130 | 3,160 | 3,100 | 3,140 | 268,400 | 1,570 |
| 2006-10-31 | 3,160 | 3,170 | 3,110 | 3,140 | 258,200 | 1,570 |
| 2006-10-30 | 3,170 | 3,200 | 3,120 | 3,150 | 482,600 | 1,575 |
| 2006-10-27 | 3,220 | 3,230 | 3,170 | 3,190 | 326,500 | 1,595 |
| 2006-10-26 | 3,230 | 3,250 | 3,180 | 3,240 | 389,900 | 1,620 |
| 2006-10-25 | 3,260 | 3,280 | 3,220 | 3,230 | 297,800 | 1,615 |
| 2006-10-24 | 3,330 | 3,330 | 3,250 | 3,270 | 356,300 | 1,635 |
| 2006-10-23 | 3,280 | 3,320 | 3,270 | 3,300 | 269,600 | 1,650 |
| 2006-10-20 | 3,330 | 3,330 | 3,290 | 3,320 | 182,400 | 1,660 |
| 2006-10-19 | 3,350 | 3,370 | 3,320 | 3,340 | 234,800 | 1,670 |
| 2006-10-18 | 3,330 | 3,340 | 3,290 | 3,330 | 244,900 | 1,665 |
| 2006-10-17 | 3,320 | 3,370 | 3,310 | 3,340 | 371,200 | 1,670 |
| 2006-10-16 | 3,220 | 3,310 | 3,210 | 3,270 | 308,800 | 1,635 |
| 2006-10-13 | 3,260 | 3,270 | 3,200 | 3,210 | 268,100 | 1,605 |
| 2006-10-12 | 3,310 | 3,310 | 3,230 | 3,230 | 225,900 | 1,615 |
| 2006-10-11 | 3,310 | 3,320 | 3,240 | 3,240 | 357,600 | 1,620 |
| 2006-10-10 | 3,380 | 3,380 | 3,300 | 3,310 | 316,300 | 1,655 |
| 2006-10-06 | 3,340 | 3,350 | 3,300 | 3,320 | 224,800 | 1,660 |
| 2006-10-05 | 3,340 | 3,350 | 3,310 | 3,320 | 259,200 | 1,660 |
| 2006-10-04 | 3,280 | 3,330 | 3,250 | 3,250 | 448,900 | 1,625 |
| 2006-10-03 | 3,330 | 3,350 | 3,270 | 3,310 | 710,600 | 1,655 |
| 2006-10-02 | 3,440 | 3,470 | 3,350 | 3,370 | 769,900 | 1,685 |
| 2006-09-29 | 3,390 | 3,500 | 3,380 | 3,470 | 618,700 | 1,735 |
| 2006-09-28 | 3,400 | 3,450 | 3,340 | 3,380 | 551,500 | 1,690 |
| 2006-09-27 | 3,400 | 3,430 | 3,310 | 3,380 | 586,200 | 1,690 |
| 2006-09-26 | 3,340 | 3,400 | 3,320 | 3,390 | 687,000 | 1,695 |
| 2006-09-25 | 3,290 | 3,350 | 3,260 | 3,340 | 794,700 | 1,670 |
| 2006-09-22 | 3,250 | 3,280 | 3,220 | 3,230 | 485,500 | 1,615 |
| 2006-09-21 | 3,240 | 3,320 | 3,220 | 3,270 | 766,300 | 1,635 |
| 2006-09-20 | 3,130 | 3,160 | 3,050 | 3,150 | 560,300 | 1,575 |
| 2006-09-19 | 3,150 | 3,220 | 3,130 | 3,140 | 433,500 | 1,570 |
| 2006-09-15 | 3,110 | 3,120 | 3,080 | 3,120 | 174,600 | 1,560 |
| 2006-09-14 | 3,080 | 3,130 | 3,070 | 3,120 | 203,000 | 1,560 |
| 2006-09-13 | 3,090 | 3,100 | 3,050 | 3,050 | 155,400 | 1,525 |
| 2006-09-12 | 3,080 | 3,090 | 3,050 | 3,070 | 137,900 | 1,535 |
| 2006-09-11 | 3,150 | 3,150 | 3,050 | 3,050 | 194,900 | 1,525 |
| 2006-09-08 | 3,080 | 3,140 | 3,070 | 3,130 | 448,000 | 1,565 |
| 2006-09-07 | 3,110 | 3,110 | 3,070 | 3,070 | 216,500 | 1,535 |
| 2006-09-06 | 3,180 | 3,180 | 3,140 | 3,140 | 188,900 | 1,570 |
| 2006-09-05 | 3,190 | 3,200 | 3,160 | 3,170 | 157,000 | 1,585 |
| 2006-09-04 | 3,200 | 3,220 | 3,190 | 3,210 | 149,500 | 1,605 |
| 2006-09-01 | 3,200 | 3,230 | 3,150 | 3,180 | 606,800 | 1,590 |
| 2006-08-31 | 3,180 | 3,200 | 3,180 | 3,200 | 228,800 | 1,600 |
| 2006-08-30 | 3,150 | 3,190 | 3,150 | 3,170 | 193,100 | 1,585 |
| 2006-08-29 | 3,140 | 3,150 | 3,130 | 3,140 | 95,900 | 1,570 |
| 2006-08-28 | 3,170 | 3,180 | 3,130 | 3,130 | 211,100 | 1,565 |
| 2006-08-25 | 3,150 | 3,200 | 3,140 | 3,190 | 356,200 | 1,595 |
| 2006-08-24 | 3,150 | 3,150 | 3,110 | 3,140 | 204,600 | 1,570 |
| 2006-08-23 | 3,130 | 3,160 | 3,110 | 3,150 | 322,000 | 1,575 |
| 2006-08-22 | 3,120 | 3,150 | 3,110 | 3,150 | 193,300 | 1,575 |
| 2006-08-21 | 3,110 | 3,110 | 3,060 | 3,110 | 340,700 | 1,555 |
| 2006-08-18 | 3,110 | 3,140 | 3,100 | 3,140 | 383,500 | 1,570 |
| 2006-08-17 | 3,190 | 3,190 | 3,140 | 3,150 | 358,200 | 1,575 |
| 2006-08-16 | 3,140 | 3,180 | 3,120 | 3,180 | 450,700 | 1,590 |
| 2006-08-15 | 3,110 | 3,120 | 3,070 | 3,100 | 237,000 | 1,550 |
| 2006-08-14 | 3,100 | 3,130 | 3,080 | 3,120 | 131,400 | 1,560 |
| 2006-08-11 | 3,070 | 3,120 | 3,060 | 3,090 | 451,600 | 1,545 |
| 2006-08-10 | 3,080 | 3,080 | 3,030 | 3,060 | 186,400 | 1,530 |
| 2006-08-09 | 3,060 | 3,080 | 3,000 | 3,080 | 249,900 | 1,540 |
| 2006-08-08 | 3,040 | 3,090 | 3,020 | 3,080 | 195,100 | 1,540 |
| 2006-08-07 | 3,000 | 3,080 | 3,000 | 3,030 | 269,200 | 1,515 |
| 2006-08-04 | 3,090 | 3,090 | 3,020 | 3,030 | 183,000 | 1,515 |
| 2006-08-03 | 3,080 | 3,100 | 3,080 | 3,080 | 253,100 | 1,540 |
| 2006-08-02 | 3,030 | 3,100 | 3,030 | 3,080 | 348,200 | 1,540 |
| 2006-08-01 | 2,985 | 3,040 | 2,985 | 3,030 | 258,500 | 1,515 |
| 2006-07-31 | 2,965 | 3,030 | 2,925 | 2,980 | 470,800 | 1,490 |
| 2006-07-28 | 2,885 | 2,970 | 2,855 | 2,950 | 467,300 | 1,475 |
| 2006-07-27 | 2,855 | 2,895 | 2,850 | 2,885 | 378,300 | 1,442.50 |
| 2006-07-26 | 2,900 | 2,915 | 2,850 | 2,850 | 356,200 | 1,425 |
| 2006-07-25 | 2,945 | 2,945 | 2,900 | 2,900 | 214,600 | 1,450 |
| 2006-07-24 | 2,890 | 2,905 | 2,855 | 2,875 | 369,400 | 1,437.50 |
| 2006-07-21 | 2,880 | 2,935 | 2,855 | 2,885 | 302,300 | 1,442.50 |
| 2006-07-20 | 2,880 | 2,895 | 2,820 | 2,880 | 327,600 | 1,440 |
| 2006-07-19 | 2,820 | 2,835 | 2,785 | 2,800 | 436,500 | 1,400 |
| 2006-07-18 | 2,850 | 2,875 | 2,825 | 2,840 | 682,100 | 1,420 |
| 2006-07-14 | 2,950 | 2,950 | 2,845 | 2,850 | 483,800 | 1,425 |
| 2006-07-13 | 2,950 | 3,010 | 2,925 | 2,940 | 468,000 | 1,470 |
| 2006-07-12 | 2,990 | 3,000 | 2,950 | 2,960 | 326,700 | 1,480 |
| 2006-07-11 | 3,010 | 3,020 | 2,985 | 2,990 | 269,000 | 1,495 |
| 2006-07-10 | 3,000 | 3,020 | 2,965 | 3,010 | 774,900 | 1,505 |
| 2006-07-07 | 3,020 | 3,030 | 3,000 | 3,010 | 226,200 | 1,505 |
| 2006-07-06 | 3,050 | 3,050 | 3,010 | 3,030 | 344,600 | 1,515 |
| 2006-07-05 | 3,000 | 3,080 | 2,995 | 3,070 | 421,200 | 1,535 |
| 2006-07-04 | 3,100 | 3,100 | 3,030 | 3,030 | 748,400 | 1,515 |
| 2006-07-03 | 3,080 | 3,130 | 3,080 | 3,100 | 310,600 | 1,550 |
| 2006-06-30 | 3,170 | 3,180 | 3,080 | 3,110 | 606,800 | 1,555 |
| 2006-06-29 | 3,100 | 3,200 | 3,100 | 3,120 | 1,061,900 | 1,560 |
| 2006-06-28 | 3,040 | 3,080 | 3,020 | 3,060 | 348,400 | 1,530 |
| 2006-06-27 | 3,120 | 3,140 | 3,040 | 3,070 | 616,200 | 1,535 |
| 2006-06-26 | 3,080 | 3,170 | 3,030 | 3,140 | 1,589,000 | 1,570 |
| 2006-06-23 | 2,960 | 3,050 | 2,955 | 3,000 | 708,000 | 1,500 |
| 2006-06-22 | 2,910 | 2,980 | 2,895 | 2,970 | 564,900 | 1,485 |
| 2006-06-21 | 2,890 | 2,910 | 2,860 | 2,900 | 413,900 | 1,450 |
| 2006-06-20 | 2,920 | 2,920 | 2,865 | 2,885 | 643,400 | 1,442.50 |
| 2006-06-19 | 2,925 | 2,950 | 2,905 | 2,945 | 648,200 | 1,472.50 |
| 2006-06-16 | 2,880 | 2,940 | 2,855 | 2,930 | 1,133,100 | 1,465 |
| 2006-06-15 | 2,665 | 2,815 | 2,665 | 2,800 | 1,362,600 | 1,400 |
| 2006-06-14 | 2,570 | 2,665 | 2,570 | 2,650 | 721,900 | 1,325 |
| 2006-06-13 | 2,560 | 2,600 | 2,550 | 2,570 | 474,600 | 1,285 |
| 2006-06-12 | 2,545 | 2,625 | 2,530 | 2,600 | 765,400 | 1,300 |
| 2006-06-09 | 2,560 | 2,580 | 2,435 | 2,505 | 927,100 | 1,252.50 |
| 2006-06-08 | 2,610 | 2,625 | 2,370 | 2,400 | 1,393,900 | 1,200 |
| 2006-06-07 | 2,600 | 2,640 | 2,600 | 2,605 | 349,000 | 1,302.50 |
| 2006-06-06 | 2,605 | 2,635 | 2,590 | 2,600 | 342,800 | 1,300 |
| 2006-06-05 | 2,635 | 2,675 | 2,615 | 2,635 | 308,300 | 1,317.50 |
| 2006-06-02 | 2,685 | 2,685 | 2,600 | 2,665 | 525,200 | 1,332.50 |
| 2006-06-01 | 2,745 | 2,745 | 2,675 | 2,680 | 366,400 | 1,340 |
| 2006-05-31 | 2,660 | 2,715 | 2,660 | 2,710 | 985,100 | 1,355 |
| 2006-05-30 | 2,640 | 2,690 | 2,630 | 2,655 | 429,100 | 1,327.50 |
| 2006-05-29 | 2,695 | 2,715 | 2,635 | 2,635 | 379,500 | 1,317.50 |
| 2006-05-26 | 2,680 | 2,700 | 2,615 | 2,665 | 771,800 | 1,332.50 |
| 2006-05-25 | 2,715 | 2,715 | 2,665 | 2,670 | 578,100 | 1,335 |
| 2006-05-24 | 2,705 | 2,760 | 2,590 | 2,710 | 949,400 | 1,355 |
| 2006-05-23 | 2,755 | 2,760 | 2,685 | 2,700 | 789,900 | 1,350 |
| 2006-05-22 | 2,880 | 2,880 | 2,760 | 2,795 | 917,000 | 1,397.50 |
| 2006-05-19 | 2,965 | 2,990 | 2,870 | 2,880 | 561,000 | 1,440 |
| 2006-05-18 | 2,920 | 3,070 | 2,910 | 2,965 | 731,200 | 1,482.50 |
| 2006-05-17 | 2,970 | 3,030 | 2,940 | 2,955 | 376,400 | 1,477.50 |
| 2006-05-16 | 2,935 | 3,000 | 2,915 | 2,940 | 410,900 | 1,470 |
| 2006-05-15 | 2,820 | 2,985 | 2,810 | 2,960 | 341,100 | 1,480 |
| 2006-05-12 | 2,905 | 2,935 | 2,875 | 2,880 | 263,600 | 1,440 |
| 2006-05-11 | 2,900 | 2,950 | 2,880 | 2,880 | 180,500 | 1,440 |
| 2006-05-10 | 2,910 | 2,970 | 2,900 | 2,905 | 225,000 | 1,452.50 |
| 2006-05-09 | 2,980 | 2,980 | 2,940 | 2,950 | 207,800 | 1,475 |
| 2006-05-08 | 3,000 | 3,020 | 2,985 | 2,990 | 246,100 | 1,495 |
| 2006-05-02 | 2,970 | 3,000 | 2,960 | 2,995 | 168,800 | 1,497.50 |
| 2006-05-01 | 2,975 | 2,995 | 2,960 | 2,965 | 112,200 | 1,482.50 |
| 2006-04-28 | 2,975 | 2,985 | 2,925 | 2,970 | 283,600 | 1,485 |
| 2006-04-27 | 3,030 | 3,030 | 2,990 | 3,000 | 245,200 | 1,500 |
| 2006-04-26 | 2,975 | 3,030 | 2,970 | 3,030 | 344,500 | 1,515 |
| 2006-04-25 | 2,930 | 3,000 | 2,925 | 2,955 | 344,900 | 1,477.50 |
| 2006-04-24 | 3,000 | 3,020 | 2,960 | 2,960 | 500,900 | 1,480 |
| 2006-04-21 | 2,980 | 3,000 | 2,970 | 3,000 | 389,800 | 1,500 |
| 2006-04-20 | 2,940 | 2,985 | 2,935 | 2,975 | 466,100 | 1,487.50 |
| 2006-04-19 | 2,930 | 2,965 | 2,915 | 2,930 | 352,500 | 1,465 |
| 2006-04-18 | 2,885 | 2,925 | 2,865 | 2,920 | 412,400 | 1,460 |
| 2006-04-17 | 2,925 | 2,935 | 2,875 | 2,875 | 195,000 | 1,437.50 |
| 2006-04-14 | 2,925 | 2,955 | 2,925 | 2,925 | 387,500 | 1,462.50 |
| 2006-04-13 | 2,935 | 2,950 | 2,865 | 2,925 | 494,000 | 1,462.50 |
| 2006-04-12 | 2,940 | 2,975 | 2,925 | 2,945 | 452,700 | 1,472.50 |
| 2006-04-11 | 2,930 | 2,970 | 2,915 | 2,935 | 262,800 | 1,467.50 |
| 2006-04-10 | 2,930 | 2,940 | 2,905 | 2,935 | 297,200 | 1,467.50 |
| 2006-04-07 | 2,905 | 2,930 | 2,895 | 2,925 | 376,800 | 1,462.50 |
| 2006-04-06 | 2,890 | 2,930 | 2,885 | 2,930 | 280,400 | 1,465 |
| 2006-04-05 | 2,900 | 2,925 | 2,885 | 2,890 | 468,700 | 1,445 |
| 2006-04-04 | 2,880 | 2,925 | 2,870 | 2,910 | 355,900 | 1,455 |
| 2006-04-03 | 2,830 | 2,960 | 2,830 | 2,920 | 736,200 | 1,460 |
| 2006-03-31 | 2,850 | 2,850 | 2,800 | 2,825 | 526,800 | 1,412.50 |
| 2006-03-30 | 2,895 | 2,895 | 2,820 | 2,845 | 315,800 | 1,422.50 |
| 2006-03-29 | 2,805 | 2,900 | 2,800 | 2,885 | 480,500 | 1,442.50 |
| 2006-03-28 | 2,800 | 2,820 | 2,800 | 2,805 | 238,800 | 1,402.50 |
| 2006-03-27 | 2,800 | 2,830 | 2,795 | 2,810 | 418,200 | 1,405 |
| 2006-03-24 | 2,770 | 2,795 | 2,770 | 2,795 | 403,600 | 1,397.50 |
| 2006-03-23 | 2,785 | 2,795 | 2,765 | 2,790 | 451,500 | 1,395 |
| 2006-03-22 | 2,795 | 2,800 | 2,780 | 2,800 | 481,900 | 1,400 |
| 2006-03-20 | 2,725 | 2,815 | 2,720 | 2,805 | 494,800 | 1,402.50 |
| 2006-03-17 | 2,740 | 2,745 | 2,705 | 2,705 | 477,400 | 1,352.50 |
| 2006-03-16 | 2,720 | 2,745 | 2,705 | 2,710 | 327,700 | 1,355 |
| 2006-03-15 | 2,720 | 2,720 | 2,690 | 2,710 | 237,600 | 1,355 |
| 2006-03-14 | 2,745 | 2,745 | 2,700 | 2,720 | 481,200 | 1,360 |
| 2006-03-13 | 2,755 | 2,775 | 2,720 | 2,745 | 253,500 | 1,372.50 |
| 2006-03-10 | 2,780 | 2,800 | 2,715 | 2,750 | 861,300 | 1,375 |
| 2006-03-09 | 2,680 | 2,750 | 2,670 | 2,750 | 522,400 | 1,375 |
| 2006-03-08 | 2,635 | 2,680 | 2,610 | 2,660 | 449,900 | 1,330 |
| 2006-03-07 | 2,615 | 2,630 | 2,595 | 2,600 | 191,500 | 1,300 |
| 2006-03-06 | 2,615 | 2,630 | 2,590 | 2,630 | 271,200 | 1,315 |
| 2006-03-03 | 2,650 | 2,660 | 2,590 | 2,595 | 316,200 | 1,297.50 |
| 2006-03-02 | 2,660 | 2,710 | 2,650 | 2,690 | 254,900 | 1,345 |
| 2006-03-01 | 2,695 | 2,710 | 2,645 | 2,645 | 276,900 | 1,322.50 |
| 2006-02-28 | 2,660 | 2,725 | 2,610 | 2,690 | 562,000 | 1,345 |
| 2006-02-27 | 2,705 | 2,730 | 2,630 | 2,655 | 361,000 | 1,327.50 |
| 2006-02-24 | 2,760 | 2,765 | 2,705 | 2,740 | 290,200 | 1,370 |
| 2006-02-23 | 2,720 | 2,765 | 2,715 | 2,745 | 291,200 | 1,372.50 |
| 2006-02-22 | 2,690 | 2,730 | 2,685 | 2,715 | 281,400 | 1,357.50 |
| 2006-02-21 | 2,685 | 2,705 | 2,660 | 2,695 | 385,100 | 1,347.50 |
| 2006-02-20 | 2,745 | 2,770 | 2,680 | 2,685 | 562,400 | 1,342.50 |
| 2006-02-17 | 2,770 | 2,810 | 2,725 | 2,730 | 424,200 | 1,365 |
| 2006-02-16 | 2,750 | 2,820 | 2,735 | 2,790 | 459,900 | 1,395 |
| 2006-02-15 | 2,840 | 2,840 | 2,760 | 2,780 | 694,900 | 1,390 |
| 2006-02-14 | 2,785 | 2,860 | 2,775 | 2,850 | 849,100 | 1,425 |
| 2006-02-13 | 2,750 | 2,790 | 2,730 | 2,780 | 554,000 | 1,390 |
| 2006-02-10 | 2,785 | 2,815 | 2,725 | 2,770 | 828,200 | 1,385 |
| 2006-02-09 | 2,685 | 2,820 | 2,670 | 2,785 | 1,716,500 | 1,392.50 |
| 2006-02-08 | 2,615 | 2,670 | 2,600 | 2,620 | 689,900 | 1,310 |
| 2006-02-07 | 2,600 | 2,625 | 2,575 | 2,610 | 232,300 | 1,305 |
| 2006-02-06 | 2,655 | 2,660 | 2,605 | 2,615 | 477,800 | 1,307.50 |
| 2006-02-03 | 2,670 | 2,670 | 2,635 | 2,655 | 338,200 | 1,327.50 |
| 2006-02-02 | 2,620 | 2,685 | 2,615 | 2,680 | 1,065,900 | 1,340 |
| 2006-02-01 | 2,585 | 2,615 | 2,580 | 2,605 | 703,600 | 1,302.50 |
| 2006-01-31 | 2,600 | 2,615 | 2,565 | 2,565 | 630,900 | 1,282.50 |
| 2006-01-30 | 2,525 | 2,620 | 2,520 | 2,560 | 1,075,500 | 1,280 |
| 2006-01-27 | 2,450 | 2,485 | 2,445 | 2,470 | 896,300 | 1,235 |
| 2006-01-26 | 2,485 | 2,500 | 2,440 | 2,445 | 451,700 | 1,222.50 |
| 2006-01-25 | 2,495 | 2,510 | 2,470 | 2,470 | 447,300 | 1,235 |
| 2006-01-24 | 2,460 | 2,480 | 2,435 | 2,475 | 413,900 | 1,237.50 |
| 2006-01-23 | 2,500 | 2,520 | 2,475 | 2,475 | 324,400 | 1,237.50 |
| 2006-01-20 | 2,510 | 2,530 | 2,490 | 2,510 | 366,800 | 1,255 |
| 2006-01-19 | 2,430 | 2,515 | 2,430 | 2,505 | 380,600 | 1,252.50 |
| 2006-01-18 | 2,510 | 2,520 | 2,410 | 2,500 | 499,400 | 1,250 |
| 2006-01-17 | 2,590 | 2,590 | 2,550 | 2,550 | 727,400 | 1,275 |
| 2006-01-16 | 2,600 | 2,615 | 2,585 | 2,590 | 510,100 | 1,295 |
| 2006-01-13 | 2,530 | 2,585 | 2,525 | 2,575 | 651,700 | 1,287.50 |
| 2006-01-12 | 2,510 | 2,515 | 2,485 | 2,515 | 332,500 | 1,257.50 |
| 2006-01-11 | 2,530 | 2,535 | 2,500 | 2,510 | 335,100 | 1,255 |
| 2006-01-10 | 2,565 | 2,570 | 2,520 | 2,520 | 445,100 | 1,260 |
| 2006-01-06 | 2,475 | 2,545 | 2,470 | 2,530 | 748,300 | 1,265 |
| 2006-01-05 | 2,470 | 2,475 | 2,440 | 2,465 | 474,900 | 1,232.50 |
| 2006-01-04 | 2,455 | 2,455 | 2,420 | 2,430 | 207,900 | 1,215 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株