2502 アサヒグループホールディングス(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 | 1,890 | 1,913 | 1,887 | 1,905 | 1,058,500 | 635 |
| 2006-12-28 | 1,898 | 1,904 | 1,884 | 1,886 | 1,340,400 | 628.67 |
| 2006-12-27 | 1,880 | 1,905 | 1,868 | 1,896 | 1,327,000 | 632 |
| 2006-12-26 | 1,900 | 1,901 | 1,876 | 1,887 | 1,706,200 | 629 |
| 2006-12-25 | 1,901 | 1,943 | 1,900 | 1,920 | 2,539,200 | 640 |
| 2006-12-22 | 1,870 | 1,910 | 1,866 | 1,901 | 4,135,000 | 633.67 |
| 2006-12-21 | 1,811 | 1,864 | 1,809 | 1,859 | 5,327,400 | 619.67 |
| 2006-12-20 | 1,737 | 1,814 | 1,737 | 1,810 | 5,508,000 | 603.33 |
| 2006-12-19 | 1,715 | 1,728 | 1,706 | 1,714 | 1,724,400 | 571.33 |
| 2006-12-18 | 1,711 | 1,719 | 1,689 | 1,714 | 2,362,000 | 571.33 |
| 2006-12-15 | 1,737 | 1,745 | 1,712 | 1,726 | 2,774,400 | 575.33 |
| 2006-12-14 | 1,732 | 1,739 | 1,727 | 1,737 | 1,569,500 | 579 |
| 2006-12-13 | 1,726 | 1,731 | 1,712 | 1,728 | 2,125,000 | 576 |
| 2006-12-12 | 1,712 | 1,731 | 1,711 | 1,727 | 1,682,700 | 575.67 |
| 2006-12-11 | 1,713 | 1,720 | 1,706 | 1,714 | 1,510,000 | 571.33 |
| 2006-12-08 | 1,677 | 1,708 | 1,677 | 1,698 | 4,232,200 | 566 |
| 2006-12-07 | 1,702 | 1,713 | 1,683 | 1,689 | 2,382,700 | 563 |
| 2006-12-06 | 1,697 | 1,699 | 1,677 | 1,692 | 1,741,700 | 564 |
| 2006-12-05 | 1,690 | 1,692 | 1,675 | 1,688 | 1,597,500 | 562.67 |
| 2006-12-04 | 1,677 | 1,686 | 1,667 | 1,675 | 2,004,600 | 558.33 |
| 2006-12-01 | 1,698 | 1,698 | 1,672 | 1,684 | 1,774,200 | 561.33 |
| 2006-11-30 | 1,651 | 1,670 | 1,636 | 1,670 | 1,396,300 | 556.67 |
| 2006-11-29 | 1,645 | 1,662 | 1,635 | 1,655 | 1,711,500 | 551.67 |
| 2006-11-28 | 1,641 | 1,648 | 1,623 | 1,643 | 1,920,100 | 547.67 |
| 2006-11-27 | 1,640 | 1,659 | 1,638 | 1,656 | 1,892,300 | 552 |
| 2006-11-24 | 1,624 | 1,649 | 1,617 | 1,648 | 2,502,500 | 549.33 |
| 2006-11-22 | 1,624 | 1,628 | 1,608 | 1,625 | 2,188,800 | 541.67 |
| 2006-11-21 | 1,627 | 1,627 | 1,595 | 1,616 | 2,379,800 | 538.67 |
| 2006-11-20 | 1,616 | 1,641 | 1,612 | 1,615 | 4,616,000 | 538.33 |
| 2006-11-17 | 1,594 | 1,625 | 1,587 | 1,607 | 2,833,600 | 535.67 |
| 2006-11-16 | 1,591 | 1,593 | 1,577 | 1,585 | 1,375,100 | 528.33 |
| 2006-11-15 | 1,594 | 1,594 | 1,577 | 1,582 | 1,374,100 | 527.33 |
| 2006-11-14 | 1,598 | 1,604 | 1,571 | 1,583 | 2,112,400 | 527.67 |
| 2006-11-13 | 1,567 | 1,589 | 1,566 | 1,588 | 1,484,600 | 529.33 |
| 2006-11-10 | 1,589 | 1,594 | 1,566 | 1,566 | 2,212,800 | 522 |
| 2006-11-09 | 1,590 | 1,611 | 1,583 | 1,599 | 1,685,500 | 533 |
| 2006-11-08 | 1,605 | 1,611 | 1,571 | 1,576 | 2,337,400 | 525.33 |
| 2006-11-07 | 1,618 | 1,624 | 1,603 | 1,607 | 1,681,900 | 535.67 |
| 2006-11-06 | 1,600 | 1,618 | 1,576 | 1,600 | 3,754,300 | 533.33 |
| 2006-11-02 | 1,642 | 1,644 | 1,612 | 1,625 | 4,710,000 | 541.67 |
| 2006-11-01 | 1,655 | 1,666 | 1,643 | 1,660 | 1,959,300 | 553.33 |
| 2006-10-31 | 1,694 | 1,694 | 1,660 | 1,667 | 2,371,700 | 555.67 |
| 2006-10-30 | 1,690 | 1,698 | 1,664 | 1,664 | 1,989,100 | 554.67 |
| 2006-10-27 | 1,703 | 1,710 | 1,691 | 1,698 | 1,328,000 | 566 |
| 2006-10-26 | 1,710 | 1,720 | 1,702 | 1,704 | 1,843,100 | 568 |
| 2006-10-25 | 1,708 | 1,715 | 1,695 | 1,697 | 1,732,100 | 565.67 |
| 2006-10-24 | 1,709 | 1,714 | 1,687 | 1,695 | 2,596,500 | 565 |
| 2006-10-23 | 1,705 | 1,719 | 1,699 | 1,716 | 1,782,100 | 572 |
| 2006-10-20 | 1,698 | 1,717 | 1,695 | 1,715 | 1,836,800 | 571.67 |
| 2006-10-19 | 1,690 | 1,700 | 1,682 | 1,693 | 2,120,900 | 564.33 |
| 2006-10-18 | 1,662 | 1,693 | 1,662 | 1,693 | 2,786,500 | 564.33 |
| 2006-10-17 | 1,677 | 1,683 | 1,670 | 1,672 | 2,269,000 | 557.33 |
| 2006-10-16 | 1,679 | 1,699 | 1,677 | 1,684 | 2,800,800 | 561.33 |
| 2006-10-13 | 1,712 | 1,720 | 1,667 | 1,671 | 5,414,300 | 557 |
| 2006-10-12 | 1,723 | 1,726 | 1,702 | 1,711 | 2,212,500 | 570.33 |
| 2006-10-11 | 1,737 | 1,747 | 1,718 | 1,718 | 2,710,300 | 572.67 |
| 2006-10-10 | 1,718 | 1,739 | 1,712 | 1,734 | 2,012,700 | 578 |
| 2006-10-06 | 1,721 | 1,734 | 1,714 | 1,724 | 1,674,500 | 574.67 |
| 2006-10-05 | 1,738 | 1,745 | 1,722 | 1,739 | 2,010,900 | 579.67 |
| 2006-10-04 | 1,731 | 1,735 | 1,717 | 1,722 | 1,952,500 | 574 |
| 2006-10-03 | 1,742 | 1,747 | 1,732 | 1,740 | 1,456,200 | 580 |
| 2006-10-02 | 1,730 | 1,751 | 1,722 | 1,742 | 2,475,900 | 580.67 |
| 2006-09-29 | 1,717 | 1,731 | 1,710 | 1,722 | 1,905,300 | 574 |
| 2006-09-28 | 1,705 | 1,718 | 1,696 | 1,715 | 2,013,900 | 571.67 |
| 2006-09-27 | 1,695 | 1,714 | 1,693 | 1,714 | 2,384,300 | 571.33 |
| 2006-09-26 | 1,686 | 1,694 | 1,675 | 1,694 | 1,975,700 | 564.67 |
| 2006-09-25 | 1,650 | 1,687 | 1,650 | 1,685 | 2,828,200 | 561.67 |
| 2006-09-22 | 1,663 | 1,666 | 1,649 | 1,652 | 1,490,300 | 550.67 |
| 2006-09-21 | 1,656 | 1,673 | 1,644 | 1,667 | 1,434,300 | 555.67 |
| 2006-09-20 | 1,660 | 1,667 | 1,642 | 1,660 | 1,147,600 | 553.33 |
| 2006-09-19 | 1,664 | 1,691 | 1,656 | 1,673 | 1,229,800 | 557.67 |
| 2006-09-15 | 1,673 | 1,685 | 1,655 | 1,671 | 1,049,100 | 557 |
| 2006-09-14 | 1,675 | 1,693 | 1,672 | 1,684 | 1,527,000 | 561.33 |
| 2006-09-13 | 1,695 | 1,695 | 1,662 | 1,667 | 2,784,900 | 555.67 |
| 2006-09-12 | 1,648 | 1,666 | 1,634 | 1,653 | 1,768,800 | 551 |
| 2006-09-11 | 1,650 | 1,665 | 1,640 | 1,642 | 2,249,600 | 547.33 |
| 2006-09-08 | 1,654 | 1,684 | 1,651 | 1,672 | 3,819,400 | 557.33 |
| 2006-09-07 | 1,680 | 1,686 | 1,662 | 1,670 | 1,945,000 | 556.67 |
| 2006-09-06 | 1,695 | 1,702 | 1,685 | 1,693 | 1,617,000 | 564.33 |
| 2006-09-05 | 1,713 | 1,717 | 1,697 | 1,702 | 1,722,500 | 567.33 |
| 2006-09-04 | 1,714 | 1,723 | 1,709 | 1,712 | 1,938,400 | 570.67 |
| 2006-09-01 | 1,702 | 1,720 | 1,696 | 1,714 | 1,275,500 | 571.33 |
| 2006-08-31 | 1,709 | 1,730 | 1,700 | 1,722 | 1,725,500 | 574 |
| 2006-08-30 | 1,718 | 1,720 | 1,692 | 1,706 | 2,457,800 | 568.67 |
| 2006-08-29 | 1,712 | 1,723 | 1,708 | 1,718 | 1,788,600 | 572.67 |
| 2006-08-28 | 1,708 | 1,715 | 1,691 | 1,705 | 2,044,400 | 568.33 |
| 2006-08-25 | 1,701 | 1,729 | 1,700 | 1,708 | 1,662,600 | 569.33 |
| 2006-08-24 | 1,725 | 1,730 | 1,692 | 1,695 | 2,943,600 | 565 |
| 2006-08-23 | 1,740 | 1,745 | 1,733 | 1,738 | 1,364,000 | 579.33 |
| 2006-08-22 | 1,728 | 1,747 | 1,723 | 1,741 | 1,517,800 | 580.33 |
| 2006-08-21 | 1,735 | 1,740 | 1,712 | 1,727 | 1,271,200 | 575.67 |
| 2006-08-18 | 1,725 | 1,744 | 1,722 | 1,734 | 3,166,200 | 578 |
| 2006-08-17 | 1,703 | 1,720 | 1,703 | 1,719 | 2,715,400 | 573 |
| 2006-08-16 | 1,723 | 1,734 | 1,714 | 1,732 | 1,516,100 | 577.33 |
| 2006-08-15 | 1,712 | 1,716 | 1,702 | 1,704 | 2,046,000 | 568 |
| 2006-08-14 | 1,694 | 1,737 | 1,694 | 1,724 | 2,920,400 | 574.67 |
| 2006-08-11 | 1,703 | 1,703 | 1,676 | 1,690 | 3,624,300 | 563.33 |
| 2006-08-10 | 1,716 | 1,728 | 1,705 | 1,714 | 2,266,600 | 571.33 |
| 2006-08-09 | 1,695 | 1,734 | 1,685 | 1,734 | 5,218,000 | 578 |
| 2006-08-08 | 1,660 | 1,680 | 1,648 | 1,675 | 2,975,900 | 558.33 |
| 2006-08-07 | 1,685 | 1,686 | 1,647 | 1,650 | 2,504,000 | 550 |
| 2006-08-04 | 1,695 | 1,699 | 1,685 | 1,698 | 1,178,400 | 566 |
| 2006-08-03 | 1,691 | 1,705 | 1,678 | 1,694 | 2,496,000 | 564.67 |
| 2006-08-02 | 1,665 | 1,692 | 1,655 | 1,690 | 1,813,600 | 563.33 |
| 2006-08-01 | 1,675 | 1,689 | 1,669 | 1,683 | 2,356,600 | 561 |
| 2006-07-31 | 1,700 | 1,701 | 1,666 | 1,674 | 2,850,300 | 558 |
| 2006-07-28 | 1,675 | 1,700 | 1,664 | 1,700 | 2,791,200 | 566.67 |
| 2006-07-27 | 1,650 | 1,675 | 1,648 | 1,657 | 1,891,800 | 552.33 |
| 2006-07-26 | 1,646 | 1,658 | 1,635 | 1,641 | 1,412,700 | 547 |
| 2006-07-25 | 1,635 | 1,641 | 1,613 | 1,636 | 1,855,400 | 545.33 |
| 2006-07-24 | 1,621 | 1,640 | 1,616 | 1,632 | 1,647,000 | 544 |
| 2006-07-21 | 1,630 | 1,640 | 1,624 | 1,630 | 1,076,600 | 543.33 |
| 2006-07-20 | 1,643 | 1,643 | 1,620 | 1,628 | 1,472,200 | 542.67 |
| 2006-07-19 | 1,641 | 1,642 | 1,613 | 1,621 | 1,807,100 | 540.33 |
| 2006-07-18 | 1,640 | 1,658 | 1,616 | 1,640 | 2,014,000 | 546.67 |
| 2006-07-14 | 1,648 | 1,673 | 1,641 | 1,653 | 3,120,300 | 551 |
| 2006-07-13 | 1,646 | 1,679 | 1,643 | 1,651 | 2,499,200 | 550.33 |
| 2006-07-12 | 1,666 | 1,675 | 1,641 | 1,646 | 1,553,100 | 548.67 |
| 2006-07-11 | 1,657 | 1,676 | 1,641 | 1,668 | 2,878,600 | 556 |
| 2006-07-10 | 1,620 | 1,659 | 1,616 | 1,655 | 2,400,400 | 551.67 |
| 2006-07-07 | 1,609 | 1,624 | 1,603 | 1,616 | 1,424,800 | 538.67 |
| 2006-07-06 | 1,615 | 1,615 | 1,594 | 1,608 | 1,751,900 | 536 |
| 2006-07-05 | 1,610 | 1,627 | 1,608 | 1,614 | 2,091,400 | 538 |
| 2006-07-04 | 1,598 | 1,628 | 1,593 | 1,622 | 2,801,200 | 540.67 |
| 2006-07-03 | 1,605 | 1,606 | 1,583 | 1,594 | 3,550,200 | 531.33 |
| 2006-06-30 | 1,614 | 1,630 | 1,602 | 1,607 | 2,790,300 | 535.67 |
| 2006-06-29 | 1,595 | 1,613 | 1,592 | 1,613 | 1,398,500 | 537.67 |
| 2006-06-28 | 1,580 | 1,602 | 1,567 | 1,588 | 1,734,500 | 529.33 |
| 2006-06-27 | 1,604 | 1,615 | 1,591 | 1,600 | 1,923,000 | 533.33 |
| 2006-06-26 | 1,617 | 1,629 | 1,602 | 1,619 | 1,395,800 | 539.67 |
| 2006-06-23 | 1,632 | 1,632 | 1,576 | 1,614 | 1,753,400 | 538 |
| 2006-06-22 | 1,620 | 1,633 | 1,594 | 1,631 | 2,495,700 | 543.67 |
| 2006-06-21 | 1,575 | 1,597 | 1,562 | 1,591 | 2,872,300 | 530.33 |
| 2006-06-20 | 1,571 | 1,572 | 1,541 | 1,556 | 2,769,400 | 518.67 |
| 2006-06-19 | 1,550 | 1,581 | 1,541 | 1,573 | 2,270,900 | 524.33 |
| 2006-06-16 | 1,540 | 1,567 | 1,539 | 1,550 | 2,555,900 | 516.67 |
| 2006-06-15 | 1,539 | 1,550 | 1,528 | 1,536 | 2,546,900 | 512 |
| 2006-06-14 | 1,555 | 1,563 | 1,535 | 1,539 | 3,032,700 | 513 |
| 2006-06-13 | 1,591 | 1,594 | 1,551 | 1,556 | 3,224,300 | 518.67 |
| 2006-06-12 | 1,610 | 1,610 | 1,585 | 1,606 | 2,473,100 | 535.33 |
| 2006-06-09 | 1,655 | 1,670 | 1,589 | 1,609 | 6,753,200 | 536.33 |
| 2006-06-08 | 1,646 | 1,661 | 1,576 | 1,595 | 3,031,200 | 531.67 |
| 2006-06-07 | 1,659 | 1,673 | 1,642 | 1,644 | 1,983,000 | 548 |
| 2006-06-06 | 1,661 | 1,681 | 1,650 | 1,656 | 1,846,600 | 552 |
| 2006-06-05 | 1,676 | 1,684 | 1,663 | 1,672 | 1,247,400 | 557.33 |
| 2006-06-02 | 1,670 | 1,697 | 1,660 | 1,679 | 2,339,000 | 559.67 |
| 2006-06-01 | 1,648 | 1,675 | 1,643 | 1,663 | 1,342,600 | 554.33 |
| 2006-05-31 | 1,658 | 1,667 | 1,637 | 1,650 | 1,951,100 | 550 |
| 2006-05-30 | 1,670 | 1,677 | 1,655 | 1,665 | 1,012,300 | 555 |
| 2006-05-29 | 1,682 | 1,684 | 1,662 | 1,668 | 2,526,600 | 556 |
| 2006-05-26 | 1,688 | 1,690 | 1,664 | 1,679 | 2,020,700 | 559.67 |
| 2006-05-25 | 1,653 | 1,700 | 1,643 | 1,670 | 4,503,200 | 556.67 |
| 2006-05-24 | 1,635 | 1,645 | 1,618 | 1,643 | 2,680,200 | 547.67 |
| 2006-05-23 | 1,669 | 1,682 | 1,643 | 1,649 | 3,007,700 | 549.67 |
| 2006-05-22 | 1,636 | 1,674 | 1,628 | 1,650 | 3,198,900 | 550 |
| 2006-05-19 | 1,640 | 1,648 | 1,623 | 1,635 | 4,162,600 | 545 |
| 2006-05-18 | 1,620 | 1,650 | 1,617 | 1,622 | 3,477,800 | 540.67 |
| 2006-05-17 | 1,682 | 1,685 | 1,641 | 1,662 | 2,730,400 | 554 |
| 2006-05-16 | 1,720 | 1,720 | 1,673 | 1,681 | 3,280,500 | 560.33 |
| 2006-05-15 | 1,693 | 1,716 | 1,672 | 1,711 | 4,431,500 | 570.33 |
| 2006-05-12 | 1,664 | 1,699 | 1,655 | 1,688 | 3,584,100 | 562.67 |
| 2006-05-11 | 1,652 | 1,675 | 1,648 | 1,665 | 2,730,800 | 555 |
| 2006-05-10 | 1,645 | 1,669 | 1,640 | 1,654 | 3,146,700 | 551.33 |
| 2006-05-09 | 1,644 | 1,644 | 1,636 | 1,641 | 3,004,700 | 547 |
| 2006-05-08 | 1,650 | 1,650 | 1,642 | 1,644 | 2,864,700 | 548 |
| 2006-05-02 | 1,646 | 1,651 | 1,638 | 1,643 | 3,235,800 | 547.67 |
| 2006-05-01 | 1,640 | 1,647 | 1,630 | 1,641 | 2,137,200 | 547 |
| 2006-04-28 | 1,630 | 1,634 | 1,609 | 1,629 | 4,262,500 | 543 |
| 2006-04-27 | 1,662 | 1,663 | 1,627 | 1,630 | 5,355,600 | 543.33 |
| 2006-04-26 | 1,695 | 1,696 | 1,657 | 1,662 | 5,746,200 | 554 |
| 2006-04-25 | 1,702 | 1,718 | 1,696 | 1,697 | 2,476,800 | 565.67 |
| 2006-04-24 | 1,745 | 1,757 | 1,692 | 1,697 | 2,910,000 | 565.67 |
| 2006-04-21 | 1,730 | 1,754 | 1,725 | 1,744 | 2,391,300 | 581.33 |
| 2006-04-20 | 1,705 | 1,712 | 1,702 | 1,707 | 1,247,500 | 569 |
| 2006-04-19 | 1,719 | 1,732 | 1,698 | 1,703 | 2,971,000 | 567.67 |
| 2006-04-18 | 1,680 | 1,698 | 1,675 | 1,688 | 2,900,800 | 562.67 |
| 2006-04-17 | 1,732 | 1,733 | 1,696 | 1,700 | 1,829,000 | 566.67 |
| 2006-04-14 | 1,758 | 1,758 | 1,722 | 1,731 | 1,915,700 | 577 |
| 2006-04-13 | 1,721 | 1,755 | 1,710 | 1,740 | 2,858,300 | 580 |
| 2006-04-12 | 1,705 | 1,719 | 1,705 | 1,716 | 2,891,100 | 572 |
| 2006-04-11 | 1,683 | 1,721 | 1,683 | 1,703 | 3,097,800 | 567.67 |
| 2006-04-10 | 1,675 | 1,685 | 1,671 | 1,682 | 1,256,500 | 560.67 |
| 2006-04-07 | 1,690 | 1,698 | 1,674 | 1,696 | 1,357,400 | 565.33 |
| 2006-04-06 | 1,684 | 1,694 | 1,680 | 1,688 | 2,090,400 | 562.67 |
| 2006-04-05 | 1,661 | 1,676 | 1,660 | 1,666 | 2,864,400 | 555.33 |
| 2006-04-04 | 1,692 | 1,692 | 1,673 | 1,674 | 2,181,600 | 558 |
| 2006-04-03 | 1,670 | 1,700 | 1,670 | 1,692 | 2,829,200 | 564 |
| 2006-03-31 | 1,673 | 1,674 | 1,663 | 1,670 | 2,074,100 | 556.67 |
| 2006-03-30 | 1,705 | 1,705 | 1,679 | 1,688 | 3,570,500 | 562.67 |
| 2006-03-29 | 1,716 | 1,716 | 1,691 | 1,707 | 2,497,000 | 569 |
| 2006-03-28 | 1,728 | 1,735 | 1,710 | 1,727 | 1,011,200 | 575.67 |
| 2006-03-27 | 1,696 | 1,728 | 1,696 | 1,726 | 1,410,500 | 575.33 |
| 2006-03-24 | 1,690 | 1,716 | 1,690 | 1,708 | 1,535,000 | 569.33 |
| 2006-03-23 | 1,675 | 1,705 | 1,675 | 1,692 | 1,321,000 | 564 |
| 2006-03-22 | 1,730 | 1,734 | 1,674 | 1,675 | 1,986,300 | 558.33 |
| 2006-03-20 | 1,675 | 1,734 | 1,657 | 1,696 | 1,905,300 | 565.33 |
| 2006-03-17 | 1,653 | 1,679 | 1,640 | 1,679 | 1,337,900 | 559.67 |
| 2006-03-16 | 1,675 | 1,676 | 1,633 | 1,637 | 1,674,700 | 545.67 |
| 2006-03-15 | 1,660 | 1,680 | 1,655 | 1,675 | 1,168,600 | 558.33 |
| 2006-03-14 | 1,650 | 1,656 | 1,635 | 1,648 | 1,568,500 | 549.33 |
| 2006-03-13 | 1,635 | 1,652 | 1,630 | 1,644 | 2,348,000 | 548 |
| 2006-03-10 | 1,667 | 1,679 | 1,624 | 1,630 | 6,346,100 | 543.33 |
| 2006-03-09 | 1,678 | 1,699 | 1,654 | 1,683 | 2,604,100 | 561 |
| 2006-03-08 | 1,727 | 1,729 | 1,660 | 1,679 | 3,206,200 | 559.67 |
| 2006-03-07 | 1,686 | 1,743 | 1,664 | 1,734 | 4,036,200 | 578 |
| 2006-03-06 | 1,650 | 1,686 | 1,634 | 1,686 | 4,257,300 | 562 |
| 2006-03-03 | 1,583 | 1,625 | 1,571 | 1,619 | 2,826,700 | 539.67 |
| 2006-03-02 | 1,560 | 1,591 | 1,557 | 1,583 | 2,536,700 | 527.67 |
| 2006-03-01 | 1,545 | 1,563 | 1,540 | 1,555 | 1,674,300 | 518.33 |
| 2006-02-28 | 1,560 | 1,592 | 1,533 | 1,573 | 3,301,000 | 524.33 |
| 2006-02-27 | 1,590 | 1,600 | 1,580 | 1,584 | 2,069,400 | 528 |
| 2006-02-24 | 1,560 | 1,584 | 1,554 | 1,576 | 3,289,600 | 525.33 |
| 2006-02-23 | 1,531 | 1,554 | 1,525 | 1,553 | 2,127,400 | 517.67 |
| 2006-02-22 | 1,534 | 1,541 | 1,520 | 1,525 | 2,203,400 | 508.33 |
| 2006-02-21 | 1,559 | 1,567 | 1,532 | 1,549 | 3,043,100 | 516.33 |
| 2006-02-20 | 1,552 | 1,566 | 1,530 | 1,558 | 4,760,700 | 519.33 |
| 2006-02-17 | 1,560 | 1,568 | 1,546 | 1,558 | 6,062,500 | 519.33 |
| 2006-02-16 | 1,487 | 1,571 | 1,484 | 1,561 | 7,467,100 | 520.33 |
| 2006-02-15 | 1,495 | 1,506 | 1,485 | 1,487 | 4,353,200 | 495.67 |
| 2006-02-14 | 1,448 | 1,479 | 1,433 | 1,477 | 4,762,900 | 492.33 |
| 2006-02-13 | 1,423 | 1,451 | 1,413 | 1,445 | 5,500,000 | 481.67 |
| 2006-02-10 | 1,413 | 1,414 | 1,383 | 1,383 | 3,486,100 | 461 |
| 2006-02-09 | 1,412 | 1,422 | 1,398 | 1,402 | 2,624,300 | 467.33 |
| 2006-02-08 | 1,430 | 1,438 | 1,401 | 1,401 | 3,723,100 | 467 |
| 2006-02-07 | 1,442 | 1,451 | 1,438 | 1,446 | 1,013,200 | 482 |
| 2006-02-06 | 1,442 | 1,454 | 1,427 | 1,437 | 1,859,900 | 479 |
| 2006-02-03 | 1,460 | 1,468 | 1,439 | 1,442 | 1,496,500 | 480.67 |
| 2006-02-02 | 1,441 | 1,475 | 1,441 | 1,471 | 1,831,300 | 490.33 |
| 2006-02-01 | 1,473 | 1,475 | 1,436 | 1,440 | 1,996,500 | 480 |
| 2006-01-31 | 1,470 | 1,480 | 1,466 | 1,472 | 2,270,300 | 490.67 |
| 2006-01-30 | 1,458 | 1,473 | 1,458 | 1,467 | 1,885,500 | 489 |
| 2006-01-27 | 1,441 | 1,459 | 1,436 | 1,459 | 1,588,900 | 486.33 |
| 2006-01-26 | 1,422 | 1,433 | 1,422 | 1,431 | 1,454,100 | 477 |
| 2006-01-25 | 1,450 | 1,461 | 1,419 | 1,421 | 3,001,900 | 473.67 |
| 2006-01-24 | 1,460 | 1,467 | 1,451 | 1,462 | 1,045,000 | 487.33 |
| 2006-01-23 | 1,445 | 1,459 | 1,440 | 1,451 | 1,515,700 | 483.67 |
| 2006-01-20 | 1,461 | 1,466 | 1,445 | 1,453 | 1,768,200 | 484.33 |
| 2006-01-19 | 1,428 | 1,453 | 1,414 | 1,448 | 2,830,200 | 482.67 |
| 2006-01-18 | 1,464 | 1,479 | 1,453 | 1,468 | 3,328,600 | 489.33 |
| 2006-01-17 | 1,452 | 1,468 | 1,435 | 1,436 | 1,657,000 | 478.67 |
| 2006-01-16 | 1,460 | 1,469 | 1,449 | 1,451 | 1,607,900 | 483.67 |
| 2006-01-13 | 1,500 | 1,500 | 1,458 | 1,467 | 3,524,900 | 489 |
| 2006-01-12 | 1,491 | 1,494 | 1,473 | 1,492 | 1,845,700 | 497.33 |
| 2006-01-11 | 1,480 | 1,491 | 1,466 | 1,491 | 1,970,300 | 497 |
| 2006-01-10 | 1,490 | 1,495 | 1,473 | 1,473 | 2,764,100 | 491 |
| 2006-01-06 | 1,457 | 1,480 | 1,456 | 1,472 | 1,928,900 | 490.67 |
| 2006-01-05 | 1,450 | 1,454 | 1,441 | 1,454 | 1,847,800 | 484.67 |
| 2006-01-04 | 1,450 | 1,460 | 1,433 | 1,446 | 888,200 | 482 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
