2503 キリンホールディングス(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 | 1,877 | 1,883 | 1,871 | 1,871 | 1,123,000 | 1,871 |
| 2006-12-28 | 1,882 | 1,888 | 1,875 | 1,877 | 2,566,000 | 1,877 |
| 2006-12-27 | 1,896 | 1,900 | 1,886 | 1,892 | 2,015,000 | 1,892 |
| 2006-12-26 | 1,891 | 1,902 | 1,882 | 1,898 | 1,707,000 | 1,898 |
| 2006-12-25 | 1,892 | 1,944 | 1,892 | 1,915 | 2,985,000 | 1,915 |
| 2006-12-22 | 1,891 | 1,907 | 1,890 | 1,901 | 5,983,000 | 1,901 |
| 2006-12-21 | 1,869 | 1,915 | 1,869 | 1,906 | 10,241,000 | 1,906 |
| 2006-12-20 | 1,797 | 1,838 | 1,792 | 1,831 | 6,031,000 | 1,831 |
| 2006-12-19 | 1,759 | 1,775 | 1,754 | 1,760 | 2,871,000 | 1,760 |
| 2006-12-18 | 1,759 | 1,763 | 1,738 | 1,758 | 2,427,000 | 1,758 |
| 2006-12-15 | 1,734 | 1,761 | 1,731 | 1,758 | 4,314,000 | 1,758 |
| 2006-12-14 | 1,715 | 1,731 | 1,708 | 1,731 | 2,827,000 | 1,731 |
| 2006-12-13 | 1,702 | 1,713 | 1,695 | 1,713 | 2,520,000 | 1,713 |
| 2006-12-12 | 1,710 | 1,720 | 1,698 | 1,714 | 3,582,000 | 1,714 |
| 2006-12-11 | 1,696 | 1,707 | 1,689 | 1,695 | 3,062,000 | 1,695 |
| 2006-12-08 | 1,662 | 1,681 | 1,662 | 1,673 | 5,279,000 | 1,673 |
| 2006-12-07 | 1,671 | 1,674 | 1,661 | 1,668 | 2,026,000 | 1,668 |
| 2006-12-06 | 1,677 | 1,681 | 1,657 | 1,669 | 2,356,000 | 1,669 |
| 2006-12-05 | 1,678 | 1,684 | 1,664 | 1,682 | 3,128,000 | 1,682 |
| 2006-12-04 | 1,650 | 1,672 | 1,638 | 1,668 | 4,784,000 | 1,668 |
| 2006-12-01 | 1,640 | 1,642 | 1,630 | 1,635 | 1,820,000 | 1,635 |
| 2006-11-30 | 1,620 | 1,632 | 1,612 | 1,632 | 2,133,000 | 1,632 |
| 2006-11-29 | 1,610 | 1,625 | 1,604 | 1,623 | 2,589,000 | 1,623 |
| 2006-11-28 | 1,600 | 1,611 | 1,597 | 1,607 | 2,771,000 | 1,607 |
| 2006-11-27 | 1,602 | 1,627 | 1,600 | 1,621 | 3,476,000 | 1,621 |
| 2006-11-24 | 1,585 | 1,604 | 1,579 | 1,604 | 1,813,000 | 1,604 |
| 2006-11-22 | 1,600 | 1,607 | 1,588 | 1,607 | 2,604,000 | 1,607 |
| 2006-11-21 | 1,586 | 1,597 | 1,571 | 1,597 | 2,920,000 | 1,597 |
| 2006-11-20 | 1,606 | 1,618 | 1,587 | 1,590 | 4,669,000 | 1,590 |
| 2006-11-17 | 1,588 | 1,623 | 1,583 | 1,612 | 8,065,000 | 1,612 |
| 2006-11-16 | 1,553 | 1,563 | 1,548 | 1,548 | 2,196,000 | 1,548 |
| 2006-11-15 | 1,547 | 1,564 | 1,543 | 1,557 | 2,940,000 | 1,557 |
| 2006-11-14 | 1,563 | 1,564 | 1,544 | 1,552 | 2,934,000 | 1,552 |
| 2006-11-13 | 1,539 | 1,573 | 1,532 | 1,564 | 3,866,000 | 1,564 |
| 2006-11-10 | 1,561 | 1,571 | 1,537 | 1,543 | 4,313,000 | 1,543 |
| 2006-11-09 | 1,557 | 1,565 | 1,541 | 1,553 | 2,929,000 | 1,553 |
| 2006-11-08 | 1,557 | 1,564 | 1,551 | 1,556 | 3,274,000 | 1,556 |
| 2006-11-07 | 1,573 | 1,584 | 1,563 | 1,575 | 3,168,000 | 1,575 |
| 2006-11-06 | 1,555 | 1,565 | 1,536 | 1,551 | 2,598,000 | 1,551 |
| 2006-11-02 | 1,539 | 1,563 | 1,531 | 1,559 | 2,310,000 | 1,559 |
| 2006-11-01 | 1,549 | 1,553 | 1,539 | 1,543 | 2,360,000 | 1,543 |
| 2006-10-31 | 1,565 | 1,565 | 1,540 | 1,556 | 2,474,000 | 1,556 |
| 2006-10-30 | 1,568 | 1,568 | 1,549 | 1,557 | 3,756,000 | 1,557 |
| 2006-10-27 | 1,592 | 1,594 | 1,578 | 1,580 | 3,041,000 | 1,580 |
| 2006-10-26 | 1,602 | 1,607 | 1,591 | 1,596 | 1,805,000 | 1,596 |
| 2006-10-25 | 1,606 | 1,615 | 1,603 | 1,604 | 1,902,000 | 1,604 |
| 2006-10-24 | 1,608 | 1,623 | 1,604 | 1,612 | 2,615,000 | 1,612 |
| 2006-10-23 | 1,602 | 1,614 | 1,599 | 1,612 | 2,355,000 | 1,612 |
| 2006-10-20 | 1,590 | 1,610 | 1,587 | 1,610 | 2,356,000 | 1,610 |
| 2006-10-19 | 1,577 | 1,587 | 1,570 | 1,581 | 3,546,000 | 1,581 |
| 2006-10-18 | 1,580 | 1,594 | 1,574 | 1,584 | 2,486,000 | 1,584 |
| 2006-10-17 | 1,600 | 1,600 | 1,586 | 1,588 | 1,695,000 | 1,588 |
| 2006-10-16 | 1,579 | 1,602 | 1,576 | 1,592 | 3,055,000 | 1,592 |
| 2006-10-13 | 1,585 | 1,588 | 1,566 | 1,572 | 3,358,000 | 1,572 |
| 2006-10-12 | 1,589 | 1,589 | 1,575 | 1,576 | 2,068,000 | 1,576 |
| 2006-10-11 | 1,601 | 1,606 | 1,585 | 1,591 | 2,791,000 | 1,591 |
| 2006-10-10 | 1,591 | 1,600 | 1,584 | 1,588 | 2,511,000 | 1,588 |
| 2006-10-06 | 1,610 | 1,610 | 1,588 | 1,594 | 1,579,000 | 1,594 |
| 2006-10-05 | 1,611 | 1,611 | 1,597 | 1,610 | 2,599,000 | 1,610 |
| 2006-10-04 | 1,610 | 1,613 | 1,582 | 1,590 | 2,222,000 | 1,590 |
| 2006-10-03 | 1,615 | 1,624 | 1,607 | 1,613 | 1,952,000 | 1,613 |
| 2006-10-02 | 1,587 | 1,622 | 1,585 | 1,602 | 3,685,000 | 1,602 |
| 2006-09-29 | 1,571 | 1,580 | 1,566 | 1,577 | 2,250,000 | 1,577 |
| 2006-09-28 | 1,575 | 1,586 | 1,565 | 1,575 | 2,172,000 | 1,575 |
| 2006-09-27 | 1,560 | 1,585 | 1,552 | 1,583 | 3,652,000 | 1,583 |
| 2006-09-26 | 1,554 | 1,559 | 1,544 | 1,557 | 1,538,000 | 1,557 |
| 2006-09-25 | 1,562 | 1,573 | 1,510 | 1,562 | 3,172,000 | 1,562 |
| 2006-09-22 | 1,578 | 1,584 | 1,553 | 1,556 | 2,680,000 | 1,556 |
| 2006-09-21 | 1,586 | 1,597 | 1,576 | 1,589 | 2,474,000 | 1,589 |
| 2006-09-20 | 1,586 | 1,609 | 1,581 | 1,594 | 3,349,000 | 1,594 |
| 2006-09-19 | 1,590 | 1,614 | 1,590 | 1,600 | 1,872,000 | 1,600 |
| 2006-09-15 | 1,600 | 1,615 | 1,589 | 1,609 | 2,476,000 | 1,609 |
| 2006-09-14 | 1,592 | 1,623 | 1,592 | 1,619 | 2,025,000 | 1,619 |
| 2006-09-13 | 1,602 | 1,608 | 1,586 | 1,592 | 2,260,000 | 1,592 |
| 2006-09-12 | 1,600 | 1,604 | 1,586 | 1,598 | 3,157,000 | 1,598 |
| 2006-09-11 | 1,618 | 1,620 | 1,603 | 1,603 | 2,342,000 | 1,603 |
| 2006-09-08 | 1,603 | 1,634 | 1,602 | 1,627 | 5,190,000 | 1,627 |
| 2006-09-07 | 1,641 | 1,642 | 1,612 | 1,612 | 3,465,000 | 1,612 |
| 2006-09-06 | 1,628 | 1,641 | 1,611 | 1,641 | 3,213,000 | 1,641 |
| 2006-09-05 | 1,635 | 1,635 | 1,612 | 1,623 | 2,072,000 | 1,623 |
| 2006-09-04 | 1,646 | 1,655 | 1,633 | 1,636 | 2,968,000 | 1,636 |
| 2006-09-01 | 1,630 | 1,650 | 1,624 | 1,645 | 3,947,000 | 1,645 |
| 2006-08-31 | 1,609 | 1,642 | 1,605 | 1,631 | 3,957,000 | 1,631 |
| 2006-08-30 | 1,596 | 1,604 | 1,586 | 1,601 | 2,411,000 | 1,601 |
| 2006-08-29 | 1,580 | 1,598 | 1,577 | 1,598 | 2,311,000 | 1,598 |
| 2006-08-28 | 1,603 | 1,609 | 1,574 | 1,575 | 4,744,000 | 1,575 |
| 2006-08-25 | 1,601 | 1,615 | 1,596 | 1,602 | 2,607,000 | 1,602 |
| 2006-08-24 | 1,601 | 1,605 | 1,590 | 1,594 | 3,099,000 | 1,594 |
| 2006-08-23 | 1,615 | 1,628 | 1,597 | 1,600 | 6,628,000 | 1,600 |
| 2006-08-22 | 1,620 | 1,631 | 1,620 | 1,628 | 2,703,000 | 1,628 |
| 2006-08-21 | 1,630 | 1,635 | 1,621 | 1,625 | 2,133,000 | 1,625 |
| 2006-08-18 | 1,625 | 1,629 | 1,614 | 1,622 | 3,448,000 | 1,622 |
| 2006-08-17 | 1,650 | 1,652 | 1,630 | 1,630 | 2,160,000 | 1,630 |
| 2006-08-16 | 1,638 | 1,652 | 1,638 | 1,649 | 2,117,000 | 1,649 |
| 2006-08-15 | 1,637 | 1,637 | 1,624 | 1,633 | 3,188,000 | 1,633 |
| 2006-08-14 | 1,626 | 1,636 | 1,615 | 1,634 | 2,049,000 | 1,634 |
| 2006-08-11 | 1,640 | 1,655 | 1,635 | 1,636 | 4,415,000 | 1,636 |
| 2006-08-10 | 1,650 | 1,653 | 1,622 | 1,634 | 4,293,000 | 1,634 |
| 2006-08-09 | 1,644 | 1,666 | 1,629 | 1,664 | 3,409,000 | 1,664 |
| 2006-08-08 | 1,622 | 1,659 | 1,622 | 1,657 | 2,690,000 | 1,657 |
| 2006-08-07 | 1,664 | 1,665 | 1,636 | 1,636 | 3,135,000 | 1,636 |
| 2006-08-04 | 1,676 | 1,680 | 1,666 | 1,670 | 2,082,000 | 1,670 |
| 2006-08-03 | 1,686 | 1,696 | 1,667 | 1,672 | 2,676,000 | 1,672 |
| 2006-08-02 | 1,675 | 1,706 | 1,659 | 1,689 | 2,823,000 | 1,689 |
| 2006-08-01 | 1,685 | 1,695 | 1,673 | 1,684 | 2,161,000 | 1,684 |
| 2006-07-31 | 1,725 | 1,728 | 1,700 | 1,700 | 2,794,000 | 1,700 |
| 2006-07-28 | 1,699 | 1,703 | 1,680 | 1,695 | 2,502,000 | 1,695 |
| 2006-07-27 | 1,670 | 1,694 | 1,665 | 1,686 | 2,290,000 | 1,686 |
| 2006-07-26 | 1,685 | 1,696 | 1,670 | 1,678 | 2,229,000 | 1,678 |
| 2006-07-25 | 1,659 | 1,664 | 1,651 | 1,661 | 1,731,000 | 1,661 |
| 2006-07-24 | 1,643 | 1,664 | 1,623 | 1,648 | 2,195,000 | 1,648 |
| 2006-07-21 | 1,651 | 1,660 | 1,639 | 1,644 | 2,028,000 | 1,644 |
| 2006-07-20 | 1,659 | 1,683 | 1,650 | 1,670 | 3,298,000 | 1,670 |
| 2006-07-19 | 1,636 | 1,653 | 1,626 | 1,629 | 2,631,000 | 1,629 |
| 2006-07-18 | 1,621 | 1,699 | 1,610 | 1,664 | 5,126,000 | 1,664 |
| 2006-07-14 | 1,678 | 1,695 | 1,655 | 1,676 | 3,036,000 | 1,676 |
| 2006-07-13 | 1,699 | 1,729 | 1,665 | 1,692 | 5,717,000 | 1,692 |
| 2006-07-12 | 1,777 | 1,777 | 1,707 | 1,729 | 5,573,000 | 1,729 |
| 2006-07-11 | 1,817 | 1,818 | 1,764 | 1,784 | 6,145,000 | 1,784 |
| 2006-07-10 | 1,800 | 1,847 | 1,799 | 1,847 | 3,074,000 | 1,847 |
| 2006-07-07 | 1,819 | 1,834 | 1,806 | 1,815 | 2,359,000 | 1,815 |
| 2006-07-06 | 1,816 | 1,823 | 1,803 | 1,819 | 2,185,000 | 1,819 |
| 2006-07-05 | 1,827 | 1,838 | 1,810 | 1,815 | 3,202,000 | 1,815 |
| 2006-07-04 | 1,817 | 1,827 | 1,811 | 1,826 | 1,722,000 | 1,826 |
| 2006-07-03 | 1,820 | 1,826 | 1,806 | 1,808 | 3,262,000 | 1,808 |
| 2006-06-30 | 1,800 | 1,826 | 1,793 | 1,799 | 4,011,000 | 1,799 |
| 2006-06-29 | 1,747 | 1,764 | 1,741 | 1,749 | 4,040,000 | 1,749 |
| 2006-06-28 | 1,735 | 1,745 | 1,716 | 1,737 | 2,198,000 | 1,737 |
| 2006-06-27 | 1,728 | 1,741 | 1,720 | 1,735 | 2,222,000 | 1,735 |
| 2006-06-26 | 1,728 | 1,757 | 1,720 | 1,742 | 2,532,000 | 1,742 |
| 2006-06-23 | 1,725 | 1,726 | 1,690 | 1,712 | 2,192,000 | 1,712 |
| 2006-06-22 | 1,743 | 1,743 | 1,701 | 1,725 | 3,098,000 | 1,725 |
| 2006-06-21 | 1,698 | 1,705 | 1,673 | 1,693 | 2,477,000 | 1,693 |
| 2006-06-20 | 1,660 | 1,692 | 1,660 | 1,678 | 2,795,000 | 1,678 |
| 2006-06-19 | 1,661 | 1,670 | 1,651 | 1,665 | 2,076,000 | 1,665 |
| 2006-06-16 | 1,670 | 1,676 | 1,647 | 1,661 | 2,499,000 | 1,661 |
| 2006-06-15 | 1,621 | 1,649 | 1,621 | 1,633 | 2,353,000 | 1,633 |
| 2006-06-14 | 1,597 | 1,640 | 1,586 | 1,617 | 3,614,000 | 1,617 |
| 2006-06-13 | 1,628 | 1,676 | 1,623 | 1,627 | 4,864,000 | 1,627 |
| 2006-06-12 | 1,710 | 1,719 | 1,675 | 1,688 | 4,196,000 | 1,688 |
| 2006-06-09 | 1,715 | 1,743 | 1,690 | 1,722 | 7,888,000 | 1,722 |
| 2006-06-08 | 1,789 | 1,789 | 1,730 | 1,736 | 5,136,000 | 1,736 |
| 2006-06-07 | 1,750 | 1,804 | 1,725 | 1,791 | 4,083,000 | 1,791 |
| 2006-06-06 | 1,782 | 1,790 | 1,752 | 1,761 | 4,817,000 | 1,761 |
| 2006-06-05 | 1,810 | 1,818 | 1,803 | 1,812 | 2,397,000 | 1,812 |
| 2006-06-02 | 1,817 | 1,843 | 1,796 | 1,837 | 3,641,000 | 1,837 |
| 2006-06-01 | 1,795 | 1,803 | 1,784 | 1,800 | 3,663,000 | 1,800 |
| 2006-05-31 | 1,779 | 1,821 | 1,779 | 1,786 | 3,302,000 | 1,786 |
| 2006-05-30 | 1,836 | 1,839 | 1,806 | 1,809 | 2,267,000 | 1,809 |
| 2006-05-29 | 1,853 | 1,864 | 1,825 | 1,835 | 1,715,000 | 1,835 |
| 2006-05-26 | 1,837 | 1,849 | 1,826 | 1,848 | 2,882,000 | 1,848 |
| 2006-05-25 | 1,815 | 1,816 | 1,800 | 1,802 | 2,034,000 | 1,802 |
| 2006-05-24 | 1,780 | 1,817 | 1,773 | 1,816 | 4,376,000 | 1,816 |
| 2006-05-23 | 1,795 | 1,827 | 1,780 | 1,780 | 3,456,000 | 1,780 |
| 2006-05-22 | 1,810 | 1,830 | 1,800 | 1,809 | 3,065,000 | 1,809 |
| 2006-05-19 | 1,810 | 1,820 | 1,796 | 1,803 | 3,374,000 | 1,803 |
| 2006-05-18 | 1,812 | 1,861 | 1,800 | 1,803 | 5,571,000 | 1,803 |
| 2006-05-17 | 1,850 | 1,851 | 1,822 | 1,831 | 5,692,000 | 1,831 |
| 2006-05-16 | 1,886 | 1,898 | 1,856 | 1,864 | 5,630,000 | 1,864 |
| 2006-05-15 | 1,879 | 1,898 | 1,872 | 1,886 | 5,428,000 | 1,886 |
| 2006-05-12 | 1,823 | 1,915 | 1,806 | 1,909 | 12,302,000 | 1,909 |
| 2006-05-11 | 1,785 | 1,800 | 1,762 | 1,775 | 3,515,000 | 1,775 |
| 2006-05-10 | 1,762 | 1,793 | 1,754 | 1,773 | 4,121,000 | 1,773 |
| 2006-05-09 | 1,781 | 1,789 | 1,770 | 1,782 | 4,036,000 | 1,782 |
| 2006-05-08 | 1,751 | 1,761 | 1,744 | 1,755 | 3,992,000 | 1,755 |
| 2006-05-02 | 1,709 | 1,740 | 1,700 | 1,732 | 2,962,000 | 1,732 |
| 2006-05-01 | 1,685 | 1,701 | 1,681 | 1,694 | 1,482,000 | 1,694 |
| 2006-04-28 | 1,700 | 1,700 | 1,652 | 1,688 | 3,382,000 | 1,688 |
| 2006-04-27 | 1,707 | 1,714 | 1,692 | 1,692 | 1,689,000 | 1,692 |
| 2006-04-26 | 1,715 | 1,720 | 1,703 | 1,706 | 2,398,000 | 1,706 |
| 2006-04-25 | 1,700 | 1,722 | 1,682 | 1,712 | 2,543,000 | 1,712 |
| 2006-04-24 | 1,738 | 1,756 | 1,701 | 1,705 | 4,215,000 | 1,705 |
| 2006-04-21 | 1,692 | 1,730 | 1,690 | 1,729 | 3,456,000 | 1,729 |
| 2006-04-20 | 1,698 | 1,698 | 1,684 | 1,696 | 2,521,000 | 1,696 |
| 2006-04-19 | 1,700 | 1,708 | 1,687 | 1,697 | 3,223,000 | 1,697 |
| 2006-04-18 | 1,673 | 1,695 | 1,667 | 1,682 | 3,827,000 | 1,682 |
| 2006-04-17 | 1,666 | 1,673 | 1,661 | 1,663 | 3,249,000 | 1,663 |
| 2006-04-14 | 1,660 | 1,665 | 1,650 | 1,660 | 3,318,000 | 1,660 |
| 2006-04-13 | 1,650 | 1,654 | 1,634 | 1,647 | 2,735,000 | 1,647 |
| 2006-04-12 | 1,642 | 1,650 | 1,634 | 1,638 | 3,002,000 | 1,638 |
| 2006-04-11 | 1,640 | 1,660 | 1,622 | 1,634 | 2,975,000 | 1,634 |
| 2006-04-10 | 1,625 | 1,632 | 1,615 | 1,623 | 2,178,000 | 1,623 |
| 2006-04-07 | 1,640 | 1,645 | 1,628 | 1,638 | 2,524,000 | 1,638 |
| 2006-04-06 | 1,645 | 1,652 | 1,640 | 1,646 | 2,127,000 | 1,646 |
| 2006-04-05 | 1,609 | 1,647 | 1,607 | 1,639 | 3,739,000 | 1,639 |
| 2006-04-04 | 1,598 | 1,605 | 1,596 | 1,598 | 3,709,000 | 1,598 |
| 2006-04-03 | 1,606 | 1,611 | 1,589 | 1,593 | 3,665,000 | 1,593 |
| 2006-03-31 | 1,595 | 1,607 | 1,593 | 1,602 | 1,656,000 | 1,602 |
| 2006-03-30 | 1,620 | 1,621 | 1,594 | 1,599 | 2,431,000 | 1,599 |
| 2006-03-29 | 1,612 | 1,629 | 1,601 | 1,620 | 2,744,000 | 1,620 |
| 2006-03-28 | 1,601 | 1,610 | 1,582 | 1,595 | 1,881,000 | 1,595 |
| 2006-03-27 | 1,610 | 1,625 | 1,597 | 1,605 | 2,156,000 | 1,605 |
| 2006-03-24 | 1,572 | 1,607 | 1,572 | 1,601 | 2,951,000 | 1,601 |
| 2006-03-23 | 1,592 | 1,599 | 1,577 | 1,588 | 1,994,000 | 1,588 |
| 2006-03-22 | 1,577 | 1,592 | 1,572 | 1,585 | 2,373,000 | 1,585 |
| 2006-03-20 | 1,586 | 1,615 | 1,577 | 1,595 | 2,366,000 | 1,595 |
| 2006-03-17 | 1,546 | 1,595 | 1,543 | 1,588 | 2,712,000 | 1,588 |
| 2006-03-16 | 1,565 | 1,569 | 1,510 | 1,531 | 2,280,000 | 1,531 |
| 2006-03-15 | 1,570 | 1,576 | 1,559 | 1,570 | 2,082,000 | 1,570 |
| 2006-03-14 | 1,566 | 1,570 | 1,559 | 1,561 | 1,631,000 | 1,561 |
| 2006-03-13 | 1,559 | 1,571 | 1,549 | 1,559 | 1,204,000 | 1,559 |
| 2006-03-10 | 1,545 | 1,574 | 1,534 | 1,540 | 5,977,000 | 1,540 |
| 2006-03-09 | 1,528 | 1,570 | 1,520 | 1,567 | 3,674,000 | 1,567 |
| 2006-03-08 | 1,524 | 1,529 | 1,505 | 1,516 | 3,320,000 | 1,516 |
| 2006-03-07 | 1,531 | 1,548 | 1,526 | 1,544 | 4,277,000 | 1,544 |
| 2006-03-06 | 1,512 | 1,536 | 1,506 | 1,531 | 3,196,000 | 1,531 |
| 2006-03-03 | 1,511 | 1,532 | 1,501 | 1,515 | 2,445,000 | 1,515 |
| 2006-03-02 | 1,507 | 1,524 | 1,506 | 1,512 | 1,469,000 | 1,512 |
| 2006-03-01 | 1,501 | 1,527 | 1,501 | 1,511 | 2,468,000 | 1,511 |
| 2006-02-28 | 1,536 | 1,539 | 1,503 | 1,538 | 2,820,000 | 1,538 |
| 2006-02-27 | 1,506 | 1,544 | 1,490 | 1,532 | 3,282,000 | 1,532 |
| 2006-02-24 | 1,486 | 1,504 | 1,476 | 1,504 | 3,053,000 | 1,504 |
| 2006-02-23 | 1,464 | 1,488 | 1,460 | 1,485 | 2,207,000 | 1,485 |
| 2006-02-22 | 1,439 | 1,466 | 1,436 | 1,459 | 2,738,000 | 1,459 |
| 2006-02-21 | 1,467 | 1,479 | 1,443 | 1,458 | 2,842,000 | 1,458 |
| 2006-02-20 | 1,469 | 1,478 | 1,438 | 1,466 | 4,813,000 | 1,466 |
| 2006-02-17 | 1,480 | 1,480 | 1,429 | 1,449 | 3,351,000 | 1,449 |
| 2006-02-16 | 1,450 | 1,475 | 1,442 | 1,470 | 2,692,000 | 1,470 |
| 2006-02-15 | 1,455 | 1,467 | 1,440 | 1,443 | 2,889,000 | 1,443 |
| 2006-02-14 | 1,420 | 1,459 | 1,416 | 1,454 | 4,084,000 | 1,454 |
| 2006-02-13 | 1,455 | 1,473 | 1,444 | 1,444 | 3,036,000 | 1,444 |
| 2006-02-10 | 1,461 | 1,467 | 1,443 | 1,467 | 3,569,000 | 1,467 |
| 2006-02-09 | 1,444 | 1,455 | 1,427 | 1,452 | 2,915,000 | 1,452 |
| 2006-02-08 | 1,452 | 1,452 | 1,420 | 1,424 | 4,003,000 | 1,424 |
| 2006-02-07 | 1,466 | 1,466 | 1,447 | 1,455 | 1,736,000 | 1,455 |
| 2006-02-06 | 1,473 | 1,475 | 1,461 | 1,466 | 1,656,000 | 1,466 |
| 2006-02-03 | 1,470 | 1,471 | 1,453 | 1,469 | 1,742,000 | 1,469 |
| 2006-02-02 | 1,494 | 1,495 | 1,458 | 1,468 | 2,595,000 | 1,468 |
| 2006-02-01 | 1,464 | 1,482 | 1,450 | 1,474 | 2,750,000 | 1,474 |
| 2006-01-31 | 1,480 | 1,483 | 1,459 | 1,464 | 3,172,000 | 1,464 |
| 2006-01-30 | 1,499 | 1,512 | 1,480 | 1,495 | 3,098,000 | 1,495 |
| 2006-01-27 | 1,458 | 1,489 | 1,453 | 1,489 | 2,818,000 | 1,489 |
| 2006-01-26 | 1,438 | 1,450 | 1,430 | 1,443 | 1,781,000 | 1,443 |
| 2006-01-25 | 1,448 | 1,454 | 1,424 | 1,424 | 2,148,000 | 1,424 |
| 2006-01-24 | 1,450 | 1,450 | 1,427 | 1,440 | 1,620,000 | 1,440 |
| 2006-01-23 | 1,399 | 1,446 | 1,391 | 1,437 | 2,550,000 | 1,437 |
| 2006-01-20 | 1,452 | 1,459 | 1,435 | 1,452 | 5,196,000 | 1,452 |
| 2006-01-19 | 1,390 | 1,435 | 1,390 | 1,432 | 4,604,000 | 1,432 |
| 2006-01-18 | 1,410 | 1,410 | 1,371 | 1,390 | 4,076,000 | 1,390 |
| 2006-01-17 | 1,369 | 1,443 | 1,361 | 1,405 | 6,558,000 | 1,405 |
| 2006-01-16 | 1,365 | 1,369 | 1,332 | 1,349 | 2,154,000 | 1,349 |
| 2006-01-13 | 1,387 | 1,387 | 1,363 | 1,369 | 2,767,000 | 1,369 |
| 2006-01-12 | 1,368 | 1,384 | 1,363 | 1,380 | 2,754,000 | 1,380 |
| 2006-01-11 | 1,365 | 1,380 | 1,356 | 1,373 | 2,389,000 | 1,373 |
| 2006-01-10 | 1,380 | 1,394 | 1,364 | 1,365 | 3,115,000 | 1,365 |
| 2006-01-06 | 1,392 | 1,403 | 1,370 | 1,370 | 4,245,000 | 1,370 |
| 2006-01-05 | 1,385 | 1,395 | 1,372 | 1,376 | 3,359,000 | 1,376 |
| 2006-01-04 | 1,355 | 1,365 | 1,354 | 1,365 | 2,306,000 | 1,365 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
