2593 (株)伊藤園 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 | 3,670 | 3,670 | 3,640 | 3,640 | 137,400 | 2,800 |
| 2006-12-28 | 3,670 | 3,700 | 3,650 | 3,660 | 303,900 | 2,815.38 |
| 2006-12-27 | 3,630 | 3,690 | 3,620 | 3,670 | 318,900 | 2,823.08 |
| 2006-12-26 | 3,620 | 3,620 | 3,590 | 3,600 | 267,500 | 2,769.23 |
| 2006-12-25 | 3,620 | 3,660 | 3,600 | 3,640 | 325,800 | 2,800 |
| 2006-12-22 | 3,600 | 3,620 | 3,590 | 3,600 | 233,800 | 2,769.23 |
| 2006-12-21 | 3,610 | 3,630 | 3,600 | 3,610 | 223,500 | 2,776.92 |
| 2006-12-20 | 3,600 | 3,630 | 3,590 | 3,630 | 242,200 | 2,792.31 |
| 2006-12-19 | 3,640 | 3,640 | 3,590 | 3,600 | 246,500 | 2,769.23 |
| 2006-12-18 | 3,650 | 3,660 | 3,610 | 3,630 | 338,900 | 2,792.31 |
| 2006-12-15 | 3,650 | 3,660 | 3,630 | 3,640 | 370,700 | 2,800 |
| 2006-12-14 | 3,620 | 3,630 | 3,580 | 3,630 | 241,700 | 2,792.31 |
| 2006-12-13 | 3,600 | 3,630 | 3,570 | 3,620 | 391,100 | 2,784.62 |
| 2006-12-12 | 3,610 | 3,620 | 3,570 | 3,590 | 410,700 | 2,761.54 |
| 2006-12-11 | 3,640 | 3,640 | 3,580 | 3,620 | 284,700 | 2,784.62 |
| 2006-12-08 | 3,640 | 3,660 | 3,610 | 3,630 | 476,200 | 2,792.31 |
| 2006-12-07 | 3,680 | 3,680 | 3,570 | 3,600 | 828,100 | 2,769.23 |
| 2006-12-06 | 3,760 | 3,770 | 3,620 | 3,660 | 978,000 | 2,815.38 |
| 2006-12-05 | 3,690 | 3,800 | 3,680 | 3,800 | 996,600 | 2,923.08 |
| 2006-12-04 | 3,610 | 3,660 | 3,590 | 3,640 | 654,400 | 2,800 |
| 2006-12-01 | 3,560 | 3,600 | 3,540 | 3,590 | 302,000 | 2,761.54 |
| 2006-11-30 | 3,560 | 3,570 | 3,500 | 3,530 | 502,700 | 2,715.38 |
| 2006-11-29 | 3,500 | 3,550 | 3,480 | 3,540 | 305,400 | 2,723.08 |
| 2006-11-28 | 3,440 | 3,500 | 3,420 | 3,480 | 321,700 | 2,676.92 |
| 2006-11-27 | 3,410 | 3,500 | 3,400 | 3,490 | 371,700 | 2,684.62 |
| 2006-11-24 | 3,430 | 3,450 | 3,410 | 3,420 | 348,900 | 2,630.77 |
| 2006-11-22 | 3,430 | 3,490 | 3,400 | 3,470 | 242,800 | 2,669.23 |
| 2006-11-21 | 3,460 | 3,460 | 3,410 | 3,420 | 241,200 | 2,630.77 |
| 2006-11-20 | 3,530 | 3,590 | 3,440 | 3,470 | 915,800 | 2,669.23 |
| 2006-11-17 | 3,490 | 3,530 | 3,480 | 3,530 | 443,800 | 2,715.38 |
| 2006-11-16 | 3,480 | 3,510 | 3,440 | 3,440 | 270,600 | 2,646.15 |
| 2006-11-15 | 3,500 | 3,530 | 3,430 | 3,440 | 255,100 | 2,646.15 |
| 2006-11-14 | 3,500 | 3,550 | 3,460 | 3,500 | 479,900 | 2,692.31 |
| 2006-11-13 | 3,440 | 3,440 | 3,360 | 3,400 | 580,900 | 2,615.38 |
| 2006-11-10 | 3,510 | 3,520 | 3,440 | 3,450 | 589,300 | 2,653.85 |
| 2006-11-09 | 3,520 | 3,540 | 3,510 | 3,510 | 303,700 | 2,700 |
| 2006-11-08 | 3,550 | 3,570 | 3,510 | 3,510 | 451,900 | 2,700 |
| 2006-11-07 | 3,560 | 3,620 | 3,530 | 3,530 | 671,700 | 2,715.38 |
| 2006-11-06 | 3,560 | 3,570 | 3,530 | 3,560 | 913,500 | 2,738.46 |
| 2006-11-02 | 3,650 | 3,660 | 3,540 | 3,590 | 1,618,500 | 2,761.54 |
| 2006-11-01 | 3,700 | 3,710 | 3,670 | 3,680 | 429,800 | 2,830.77 |
| 2006-10-31 | 3,770 | 3,780 | 3,690 | 3,710 | 608,000 | 2,853.85 |
| 2006-10-30 | 3,760 | 3,790 | 3,750 | 3,770 | 746,700 | 2,900 |
| 2006-10-27 | 3,800 | 3,800 | 3,730 | 3,740 | 634,300 | 2,876.92 |
| 2006-10-26 | 3,800 | 3,810 | 3,740 | 3,760 | 774,600 | 2,892.31 |
| 2006-10-25 | 3,800 | 3,830 | 3,770 | 3,820 | 1,213,800 | 2,938.46 |
| 2006-10-24 | 3,730 | 3,750 | 3,720 | 3,730 | 416,300 | 2,869.23 |
| 2006-10-23 | 3,800 | 3,800 | 3,720 | 3,740 | 654,800 | 2,876.92 |
| 2006-10-20 | 3,820 | 3,820 | 3,790 | 3,800 | 319,800 | 2,923.08 |
| 2006-10-19 | 3,820 | 3,820 | 3,800 | 3,810 | 323,600 | 2,930.77 |
| 2006-10-18 | 3,800 | 3,830 | 3,790 | 3,820 | 518,400 | 2,938.46 |
| 2006-10-17 | 3,770 | 3,820 | 3,770 | 3,790 | 746,400 | 2,915.38 |
| 2006-10-16 | 3,800 | 3,800 | 3,740 | 3,760 | 921,200 | 2,892.31 |
| 2006-10-13 | 3,800 | 3,820 | 3,760 | 3,810 | 1,355,800 | 2,930.77 |
| 2006-10-12 | 3,990 | 4,000 | 3,760 | 3,780 | 2,134,599 | 2,907.69 |
| 2006-10-11 | 4,070 | 4,090 | 3,980 | 3,990 | 403,300 | 3,069.23 |
| 2006-10-10 | 4,060 | 4,090 | 4,020 | 4,020 | 380,300 | 3,092.31 |
| 2006-10-06 | 4,150 | 4,150 | 4,090 | 4,110 | 218,900 | 3,161.54 |
| 2006-10-05 | 4,130 | 4,180 | 4,120 | 4,150 | 642,400 | 3,192.31 |
| 2006-10-04 | 4,080 | 4,130 | 4,070 | 4,080 | 449,200 | 3,138.46 |
| 2006-10-03 | 4,060 | 4,080 | 4,050 | 4,060 | 117,200 | 3,123.08 |
| 2006-10-02 | 4,080 | 4,090 | 4,050 | 4,050 | 187,800 | 3,115.38 |
| 2006-09-29 | 4,060 | 4,070 | 4,050 | 4,070 | 107,300 | 3,130.77 |
| 2006-09-28 | 4,080 | 4,080 | 4,030 | 4,070 | 273,900 | 3,130.77 |
| 2006-09-27 | 4,070 | 4,100 | 4,050 | 4,100 | 161,400 | 3,153.85 |
| 2006-09-26 | 4,010 | 4,060 | 4,010 | 4,040 | 121,800 | 3,107.69 |
| 2006-09-25 | 4,040 | 4,050 | 3,960 | 4,020 | 157,200 | 3,092.31 |
| 2006-09-22 | 4,060 | 4,090 | 4,030 | 4,040 | 211,700 | 3,107.69 |
| 2006-09-21 | 4,070 | 4,090 | 4,020 | 4,080 | 302,500 | 3,138.46 |
| 2006-09-20 | 4,070 | 4,070 | 3,980 | 4,030 | 202,500 | 3,100 |
| 2006-09-19 | 4,080 | 4,110 | 4,070 | 4,080 | 271,400 | 3,138.46 |
| 2006-09-15 | 4,080 | 4,080 | 4,050 | 4,080 | 116,400 | 3,138.46 |
| 2006-09-14 | 4,030 | 4,070 | 4,020 | 4,070 | 235,100 | 3,130.77 |
| 2006-09-13 | 4,030 | 4,060 | 4,010 | 4,030 | 285,200 | 3,100 |
| 2006-09-12 | 4,010 | 4,020 | 3,980 | 4,000 | 149,100 | 3,076.92 |
| 2006-09-11 | 4,070 | 4,070 | 4,000 | 4,000 | 219,600 | 3,076.92 |
| 2006-09-08 | 4,070 | 4,080 | 4,020 | 4,050 | 406,200 | 3,115.38 |
| 2006-09-07 | 4,080 | 4,120 | 4,060 | 4,080 | 592,600 | 3,138.46 |
| 2006-09-06 | 4,050 | 4,060 | 4,020 | 4,030 | 269,000 | 3,100 |
| 2006-09-05 | 4,020 | 4,040 | 3,980 | 4,030 | 364,700 | 3,100 |
| 2006-09-04 | 3,990 | 4,030 | 3,980 | 4,010 | 388,400 | 3,084.62 |
| 2006-09-01 | 3,910 | 3,950 | 3,900 | 3,940 | 274,000 | 3,030.77 |
| 2006-08-31 | 3,890 | 3,940 | 3,890 | 3,910 | 212,400 | 3,007.69 |
| 2006-08-30 | 3,880 | 3,900 | 3,870 | 3,880 | 98,200 | 2,984.62 |
| 2006-08-29 | 3,910 | 3,920 | 3,870 | 3,880 | 152,300 | 2,984.62 |
| 2006-08-28 | 3,920 | 3,930 | 3,900 | 3,900 | 86,700 | 3,000 |
| 2006-08-25 | 3,930 | 3,940 | 3,920 | 3,920 | 105,100 | 3,015.38 |
| 2006-08-24 | 3,930 | 3,940 | 3,910 | 3,910 | 97,400 | 3,007.69 |
| 2006-08-23 | 3,930 | 3,960 | 3,920 | 3,930 | 144,100 | 3,023.08 |
| 2006-08-22 | 3,940 | 3,950 | 3,920 | 3,950 | 130,600 | 3,038.46 |
| 2006-08-21 | 3,930 | 3,960 | 3,910 | 3,920 | 214,300 | 3,015.38 |
| 2006-08-18 | 3,940 | 3,950 | 3,910 | 3,920 | 359,100 | 3,015.38 |
| 2006-08-17 | 4,010 | 4,050 | 3,930 | 3,950 | 365,700 | 3,038.46 |
| 2006-08-16 | 3,930 | 3,970 | 3,900 | 3,970 | 510,700 | 3,053.85 |
| 2006-08-15 | 3,920 | 3,930 | 3,900 | 3,910 | 200,900 | 3,007.69 |
| 2006-08-14 | 3,910 | 3,940 | 3,900 | 3,930 | 137,800 | 3,023.08 |
| 2006-08-11 | 3,930 | 3,950 | 3,900 | 3,920 | 162,200 | 3,015.38 |
| 2006-08-10 | 3,950 | 3,980 | 3,930 | 3,950 | 111,900 | 3,038.46 |
| 2006-08-09 | 3,930 | 3,970 | 3,900 | 3,970 | 218,800 | 3,053.85 |
| 2006-08-08 | 3,890 | 3,940 | 3,870 | 3,940 | 329,200 | 3,030.77 |
| 2006-08-07 | 3,980 | 3,990 | 3,860 | 3,880 | 728,700 | 2,984.62 |
| 2006-08-04 | 4,100 | 4,120 | 4,000 | 4,020 | 309,600 | 3,092.31 |
| 2006-08-03 | 4,120 | 4,160 | 4,100 | 4,120 | 106,700 | 3,169.23 |
| 2006-08-02 | 4,100 | 4,110 | 4,060 | 4,110 | 135,900 | 3,161.54 |
| 2006-08-01 | 4,140 | 4,170 | 4,100 | 4,110 | 148,900 | 3,161.54 |
| 2006-07-31 | 4,150 | 4,190 | 4,140 | 4,140 | 196,300 | 3,184.62 |
| 2006-07-28 | 4,110 | 4,130 | 4,080 | 4,110 | 320,300 | 3,161.54 |
| 2006-07-27 | 4,000 | 4,110 | 3,980 | 4,110 | 502,500 | 3,161.54 |
| 2006-07-26 | 4,010 | 4,020 | 3,980 | 3,980 | 167,700 | 3,061.54 |
| 2006-07-25 | 3,990 | 3,990 | 3,950 | 3,970 | 160,800 | 3,053.85 |
| 2006-07-24 | 3,960 | 3,970 | 3,880 | 3,920 | 291,700 | 3,015.38 |
| 2006-07-21 | 4,010 | 4,020 | 3,970 | 3,980 | 94,400 | 3,061.54 |
| 2006-07-20 | 4,080 | 4,080 | 3,990 | 4,010 | 225,400 | 3,084.62 |
| 2006-07-19 | 3,930 | 3,990 | 3,930 | 3,960 | 326,900 | 3,046.15 |
| 2006-07-18 | 3,960 | 3,980 | 3,860 | 3,940 | 307,700 | 3,030.77 |
| 2006-07-14 | 3,990 | 4,010 | 3,950 | 3,960 | 284,100 | 3,046.15 |
| 2006-07-13 | 4,020 | 4,070 | 3,950 | 4,030 | 488,800 | 3,100 |
| 2006-07-12 | 4,190 | 4,190 | 4,050 | 4,090 | 391,500 | 3,146.15 |
| 2006-07-11 | 4,270 | 4,280 | 4,190 | 4,240 | 245,900 | 3,261.54 |
| 2006-07-10 | 4,200 | 4,290 | 4,150 | 4,290 | 235,700 | 3,300 |
| 2006-07-07 | 4,300 | 4,330 | 4,240 | 4,260 | 347,700 | 3,276.92 |
| 2006-07-06 | 4,270 | 4,310 | 4,260 | 4,290 | 437,400 | 3,300 |
| 2006-07-05 | 4,240 | 4,260 | 4,190 | 4,230 | 215,600 | 3,253.85 |
| 2006-07-04 | 4,250 | 4,270 | 4,230 | 4,260 | 313,100 | 3,276.92 |
| 2006-07-03 | 4,200 | 4,220 | 4,180 | 4,180 | 178,600 | 3,215.38 |
| 2006-06-30 | 4,160 | 4,190 | 4,130 | 4,190 | 301,900 | 3,223.08 |
| 2006-06-29 | 4,040 | 4,150 | 4,040 | 4,100 | 404,200 | 3,153.85 |
| 2006-06-28 | 4,000 | 4,060 | 3,990 | 4,040 | 297,600 | 3,107.69 |
| 2006-06-27 | 4,030 | 4,070 | 4,010 | 4,040 | 361,800 | 3,107.69 |
| 2006-06-26 | 3,950 | 4,020 | 3,930 | 3,980 | 415,500 | 3,061.54 |
| 2006-06-23 | 3,960 | 3,960 | 3,850 | 3,940 | 416,300 | 3,030.77 |
| 2006-06-22 | 3,920 | 3,970 | 3,900 | 3,970 | 394,300 | 3,053.85 |
| 2006-06-21 | 3,880 | 3,900 | 3,820 | 3,870 | 204,400 | 2,976.92 |
| 2006-06-20 | 3,840 | 3,920 | 3,830 | 3,880 | 384,900 | 2,984.62 |
| 2006-06-19 | 3,800 | 3,850 | 3,800 | 3,840 | 330,700 | 2,953.85 |
| 2006-06-16 | 3,820 | 3,860 | 3,780 | 3,800 | 649,500 | 2,923.08 |
| 2006-06-15 | 3,870 | 3,900 | 3,800 | 3,840 | 369,800 | 2,953.85 |
| 2006-06-14 | 3,710 | 3,860 | 3,660 | 3,860 | 479,200 | 2,969.23 |
| 2006-06-13 | 3,840 | 3,850 | 3,740 | 3,740 | 292,400 | 2,876.92 |
| 2006-06-12 | 3,860 | 3,890 | 3,810 | 3,880 | 323,300 | 2,984.62 |
| 2006-06-09 | 3,870 | 3,900 | 3,730 | 3,820 | 840,000 | 2,938.46 |
| 2006-06-08 | 3,840 | 3,880 | 3,710 | 3,770 | 873,300 | 2,900 |
| 2006-06-07 | 3,830 | 3,920 | 3,810 | 3,850 | 1,371,600 | 2,961.54 |
| 2006-06-06 | 3,710 | 3,760 | 3,660 | 3,730 | 474,700 | 2,869.23 |
| 2006-06-05 | 3,730 | 3,770 | 3,710 | 3,730 | 259,600 | 2,869.23 |
| 2006-06-02 | 3,700 | 3,770 | 3,700 | 3,750 | 494,200 | 2,884.62 |
| 2006-06-01 | 3,680 | 3,720 | 3,650 | 3,650 | 381,700 | 2,807.69 |
| 2006-05-31 | 3,690 | 3,690 | 3,650 | 3,650 | 291,500 | 2,807.69 |
| 2006-05-30 | 3,790 | 3,790 | 3,720 | 3,730 | 266,300 | 2,869.23 |
| 2006-05-29 | 3,890 | 3,920 | 3,780 | 3,780 | 382,700 | 2,907.69 |
| 2006-05-26 | 3,940 | 4,000 | 3,810 | 3,870 | 502,200 | 2,976.92 |
| 2006-05-25 | 3,870 | 3,870 | 3,810 | 3,820 | 207,300 | 2,938.46 |
| 2006-05-24 | 3,810 | 3,840 | 3,770 | 3,820 | 399,300 | 2,938.46 |
| 2006-05-23 | 3,950 | 3,960 | 3,880 | 3,880 | 169,900 | 2,984.62 |
| 2006-05-22 | 3,980 | 4,050 | 3,960 | 3,960 | 119,900 | 3,046.15 |
| 2006-05-19 | 3,920 | 4,000 | 3,900 | 3,980 | 180,800 | 3,061.54 |
| 2006-05-18 | 3,960 | 3,990 | 3,930 | 3,940 | 265,900 | 3,030.77 |
| 2006-05-17 | 3,960 | 4,010 | 3,960 | 4,010 | 235,000 | 3,084.62 |
| 2006-05-16 | 4,080 | 4,120 | 3,960 | 3,960 | 231,100 | 3,046.15 |
| 2006-05-15 | 4,000 | 4,080 | 4,000 | 4,070 | 201,000 | 3,130.77 |
| 2006-05-12 | 4,030 | 4,070 | 3,980 | 4,060 | 503,900 | 3,123.08 |
| 2006-05-11 | 4,210 | 4,290 | 4,070 | 4,140 | 496,500 | 3,184.62 |
| 2006-05-10 | 4,230 | 4,240 | 4,170 | 4,200 | 233,100 | 3,230.77 |
| 2006-05-09 | 4,270 | 4,270 | 4,210 | 4,210 | 265,000 | 3,238.46 |
| 2006-05-08 | 4,370 | 4,370 | 4,280 | 4,300 | 541,300 | 3,307.69 |
| 2006-05-02 | 4,240 | 4,380 | 4,230 | 4,370 | 548,700 | 3,361.54 |
| 2006-05-01 | 4,180 | 4,230 | 4,160 | 4,210 | 203,800 | 3,238.46 |
| 2006-04-28 | 4,170 | 4,200 | 4,130 | 4,190 | 260,200 | 3,223.08 |
| 2006-04-27 | 4,210 | 4,210 | 4,160 | 4,200 | 205,100 | 3,230.77 |
| 2006-04-26 | 4,180 | 4,230 | 4,150 | 4,230 | 259,700 | 3,253.85 |
| 2006-04-25 | 4,210 | 4,250 | 4,160 | 4,200 | 522,200 | 3,230.77 |
| 2006-04-24 | 4,360 | 4,370 | 4,250 | 4,250 | 783,400 | 3,269.23 |
| 2006-04-21 | 4,330 | 4,360 | 4,310 | 4,340 | 454,700 | 3,338.46 |
| 2006-04-20 | 4,390 | 4,390 | 4,320 | 4,330 | 268,400 | 3,330.77 |
| 2006-04-19 | 4,370 | 4,410 | 4,360 | 4,380 | 293,500 | 3,369.23 |
| 2006-04-18 | 4,280 | 4,330 | 4,210 | 4,330 | 562,900 | 3,330.77 |
| 2006-04-17 | 4,420 | 4,430 | 4,280 | 4,290 | 430,900 | 3,300 |
| 2006-04-14 | 4,430 | 4,460 | 4,370 | 4,420 | 573,100 | 3,400 |
| 2006-04-13 | 4,540 | 4,550 | 4,400 | 4,420 | 836,700 | 3,400 |
| 2006-04-12 | 4,480 | 4,570 | 4,450 | 4,530 | 1,137,700 | 3,484.62 |
| 2006-04-11 | 4,390 | 4,430 | 4,370 | 4,430 | 582,400 | 3,407.69 |
| 2006-04-10 | 4,320 | 4,380 | 4,290 | 4,350 | 644,000 | 3,346.15 |
| 2006-04-07 | 4,240 | 4,300 | 4,230 | 4,270 | 620,300 | 3,284.62 |
| 2006-04-06 | 4,180 | 4,230 | 4,170 | 4,200 | 498,300 | 3,230.77 |
| 2006-04-05 | 4,160 | 4,160 | 4,130 | 4,140 | 251,800 | 3,184.62 |
| 2006-04-04 | 4,160 | 4,180 | 4,120 | 4,120 | 304,600 | 3,169.23 |
| 2006-04-03 | 4,130 | 4,190 | 4,130 | 4,150 | 532,800 | 3,192.31 |
| 2006-03-31 | 4,110 | 4,150 | 4,100 | 4,120 | 332,500 | 3,169.23 |
| 2006-03-30 | 4,050 | 4,140 | 4,050 | 4,090 | 669,200 | 3,146.15 |
| 2006-03-29 | 4,010 | 4,040 | 4,000 | 4,030 | 335,100 | 3,100 |
| 2006-03-28 | 3,960 | 4,000 | 3,950 | 3,990 | 172,700 | 3,069.23 |
| 2006-03-27 | 3,930 | 3,970 | 3,930 | 3,970 | 189,200 | 3,053.85 |
| 2006-03-24 | 3,910 | 3,960 | 3,900 | 3,930 | 314,800 | 3,023.08 |
| 2006-03-23 | 3,990 | 4,000 | 3,900 | 3,900 | 267,200 | 3,000 |
| 2006-03-22 | 3,900 | 4,040 | 3,880 | 4,010 | 905,300 | 3,084.62 |
| 2006-03-20 | 3,780 | 3,880 | 3,760 | 3,850 | 384,700 | 2,961.54 |
| 2006-03-17 | 3,700 | 3,750 | 3,690 | 3,750 | 232,800 | 2,884.62 |
| 2006-03-16 | 3,710 | 3,730 | 3,690 | 3,690 | 212,800 | 2,838.46 |
| 2006-03-15 | 3,690 | 3,750 | 3,690 | 3,700 | 377,800 | 2,846.15 |
| 2006-03-14 | 3,720 | 3,720 | 3,680 | 3,690 | 218,600 | 2,838.46 |
| 2006-03-13 | 3,730 | 3,760 | 3,690 | 3,710 | 436,200 | 2,853.85 |
| 2006-03-10 | 3,720 | 3,760 | 3,680 | 3,690 | 996,600 | 2,838.46 |
| 2006-03-09 | 3,780 | 3,890 | 3,740 | 3,800 | 427,500 | 2,923.08 |
| 2006-03-08 | 3,930 | 3,950 | 3,700 | 3,790 | 605,800 | 2,915.38 |
| 2006-03-07 | 3,900 | 4,000 | 3,870 | 3,970 | 499,200 | 3,053.85 |
| 2006-03-06 | 3,790 | 3,970 | 3,750 | 3,950 | 906,500 | 3,038.46 |
| 2006-03-03 | 3,670 | 3,740 | 3,650 | 3,690 | 600,800 | 2,838.46 |
| 2006-03-02 | 3,600 | 3,670 | 3,580 | 3,640 | 336,900 | 2,800 |
| 2006-03-01 | 3,610 | 3,610 | 3,520 | 3,590 | 424,800 | 2,761.54 |
| 2006-02-28 | 3,630 | 3,650 | 3,570 | 3,610 | 457,500 | 2,776.92 |
| 2006-02-27 | 3,680 | 3,690 | 3,610 | 3,610 | 247,600 | 2,776.92 |
| 2006-02-24 | 3,710 | 3,740 | 3,650 | 3,690 | 405,900 | 2,838.46 |
| 2006-02-23 | 3,680 | 3,700 | 3,510 | 3,680 | 615,200 | 2,830.77 |
| 2006-02-22 | 7,550 | 7,580 | 7,450 | 7,450 | 166,400 | 2,865.38 |
| 2006-02-21 | 7,300 | 7,460 | 7,270 | 7,450 | 366,200 | 2,865.38 |
| 2006-02-20 | 7,730 | 7,740 | 7,210 | 7,230 | 678,000 | 2,780.77 |
| 2006-02-17 | 8,030 | 8,030 | 7,830 | 7,930 | 235,800 | 3,050 |
| 2006-02-16 | 8,080 | 8,080 | 8,020 | 8,030 | 132,400 | 3,088.46 |
| 2006-02-15 | 8,110 | 8,120 | 8,050 | 8,090 | 173,200 | 3,111.54 |
| 2006-02-14 | 8,050 | 8,130 | 8,010 | 8,100 | 370,500 | 3,115.38 |
| 2006-02-13 | 8,130 | 8,140 | 8,050 | 8,080 | 214,600 | 3,107.69 |
| 2006-02-10 | 8,060 | 8,140 | 8,020 | 8,130 | 267,100 | 3,126.92 |
| 2006-02-09 | 8,070 | 8,120 | 8,020 | 8,060 | 203,100 | 3,100 |
| 2006-02-08 | 8,100 | 8,180 | 8,050 | 8,070 | 299,200 | 3,103.85 |
| 2006-02-07 | 7,980 | 8,060 | 7,930 | 8,060 | 161,100 | 3,100 |
| 2006-02-06 | 8,010 | 8,020 | 7,920 | 7,960 | 143,200 | 3,061.54 |
| 2006-02-03 | 7,910 | 7,960 | 7,870 | 7,960 | 194,100 | 3,061.54 |
| 2006-02-02 | 7,990 | 7,990 | 7,920 | 7,950 | 173,400 | 3,057.69 |
| 2006-02-01 | 8,000 | 8,030 | 7,880 | 7,890 | 280,000 | 3,034.62 |
| 2006-01-31 | 8,100 | 8,100 | 8,020 | 8,030 | 175,400 | 3,088.46 |
| 2006-01-30 | 7,960 | 8,120 | 7,920 | 8,120 | 363,300 | 3,123.08 |
| 2006-01-27 | 7,700 | 7,840 | 7,680 | 7,840 | 222,700 | 3,015.38 |
| 2006-01-26 | 7,560 | 7,660 | 7,540 | 7,660 | 141,000 | 2,946.15 |
| 2006-01-25 | 7,580 | 7,620 | 7,510 | 7,510 | 261,900 | 2,888.46 |
| 2006-01-24 | 7,500 | 7,590 | 7,470 | 7,580 | 162,300 | 2,915.38 |
| 2006-01-23 | 7,500 | 7,590 | 7,440 | 7,500 | 169,000 | 2,884.62 |
| 2006-01-20 | 7,670 | 7,710 | 7,560 | 7,610 | 214,200 | 2,926.92 |
| 2006-01-19 | 7,330 | 7,650 | 7,330 | 7,630 | 267,200 | 2,934.62 |
| 2006-01-18 | 7,600 | 7,600 | 7,220 | 7,430 | 448,000 | 2,857.69 |
| 2006-01-17 | 7,550 | 7,730 | 7,530 | 7,530 | 540,600 | 2,896.15 |
| 2006-01-16 | 7,540 | 7,590 | 7,520 | 7,550 | 433,700 | 2,903.85 |
| 2006-01-13 | 7,630 | 7,650 | 7,430 | 7,500 | 773,900 | 2,884.62 |
| 2006-01-12 | 7,750 | 7,850 | 7,580 | 7,660 | 894,300 | 2,946.15 |
| 2006-01-11 | 8,070 | 8,070 | 7,620 | 7,700 | 1,001,600 | 2,961.54 |
| 2006-01-10 | 8,570 | 8,610 | 7,980 | 8,020 | 2,004,999 | 3,084.62 |
| 2006-01-06 | 8,080 | 8,080 | 8,080 | 8,080 | 632,800 | 3,107.69 |
| 2006-01-05 | 7,150 | 7,150 | 7,040 | 7,080 | 106,000 | 2,723.08 |
| 2006-01-04 | 7,160 | 7,160 | 7,070 | 7,100 | 52,800 | 2,730.77 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
