2607 不二製油グループ本社(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 | 1,035 | 1,042 | 1,030 | 1,030 | 108,600 | 1,030 |
| 2006-12-28 | 1,035 | 1,035 | 1,025 | 1,031 | 166,600 | 1,031 |
| 2006-12-27 | 1,028 | 1,035 | 1,021 | 1,029 | 146,200 | 1,029 |
| 2006-12-26 | 1,012 | 1,023 | 1,008 | 1,022 | 187,100 | 1,022 |
| 2006-12-25 | 1,015 | 1,020 | 1,008 | 1,009 | 186,200 | 1,009 |
| 2006-12-22 | 1,005 | 1,009 | 999 | 1,005 | 226,700 | 1,005 |
| 2006-12-21 | 994 | 1,005 | 988 | 1,001 | 282,500 | 1,001 |
| 2006-12-20 | 982 | 995 | 982 | 991 | 258,100 | 991 |
| 2006-12-19 | 991 | 992 | 976 | 980 | 370,600 | 980 |
| 2006-12-18 | 1,004 | 1,009 | 996 | 1,000 | 149,200 | 1,000 |
| 2006-12-15 | 999 | 1,010 | 999 | 1,005 | 218,400 | 1,005 |
| 2006-12-14 | 1,013 | 1,013 | 997 | 1,006 | 195,500 | 1,006 |
| 2006-12-13 | 994 | 1,011 | 993 | 1,011 | 266,000 | 1,011 |
| 2006-12-12 | 987 | 994 | 985 | 990 | 261,400 | 990 |
| 2006-12-11 | 981 | 988 | 973 | 984 | 244,600 | 984 |
| 2006-12-08 | 969 | 977 | 965 | 971 | 260,100 | 971 |
| 2006-12-07 | 961 | 970 | 961 | 963 | 227,000 | 963 |
| 2006-12-06 | 968 | 972 | 963 | 968 | 379,900 | 968 |
| 2006-12-05 | 976 | 976 | 955 | 958 | 466,300 | 958 |
| 2006-12-04 | 965 | 969 | 960 | 966 | 215,300 | 966 |
| 2006-12-01 | 970 | 974 | 964 | 967 | 310,700 | 967 |
| 2006-11-30 | 970 | 972 | 962 | 968 | 226,600 | 968 |
| 2006-11-29 | 978 | 978 | 966 | 971 | 299,200 | 971 |
| 2006-11-28 | 966 | 984 | 948 | 977 | 476,400 | 977 |
| 2006-11-27 | 967 | 972 | 951 | 969 | 281,300 | 969 |
| 2006-11-24 | 950 | 965 | 942 | 957 | 328,000 | 957 |
| 2006-11-22 | 954 | 954 | 934 | 947 | 302,700 | 947 |
| 2006-11-21 | 945 | 964 | 938 | 954 | 434,800 | 954 |
| 2006-11-20 | 970 | 971 | 945 | 948 | 386,800 | 948 |
| 2006-11-17 | 956 | 969 | 954 | 962 | 192,800 | 962 |
| 2006-11-16 | 946 | 968 | 946 | 961 | 344,900 | 961 |
| 2006-11-15 | 945 | 953 | 943 | 949 | 263,400 | 949 |
| 2006-11-14 | 955 | 959 | 936 | 941 | 553,800 | 941 |
| 2006-11-13 | 952 | 966 | 945 | 956 | 674,800 | 956 |
| 2006-11-10 | 980 | 980 | 950 | 950 | 510,500 | 950 |
| 2006-11-09 | 960 | 982 | 960 | 982 | 669,300 | 982 |
| 2006-11-08 | 987 | 987 | 958 | 960 | 813,600 | 960 |
| 2006-11-07 | 1,020 | 1,029 | 1,003 | 1,007 | 1,039,900 | 1,007 |
| 2006-11-06 | 1,050 | 1,080 | 1,049 | 1,066 | 331,000 | 1,066 |
| 2006-11-02 | 1,054 | 1,061 | 1,048 | 1,059 | 204,300 | 1,059 |
| 2006-11-01 | 1,067 | 1,070 | 1,054 | 1,065 | 262,500 | 1,065 |
| 2006-10-31 | 1,066 | 1,069 | 1,051 | 1,057 | 240,900 | 1,057 |
| 2006-10-30 | 1,071 | 1,073 | 1,056 | 1,065 | 215,000 | 1,065 |
| 2006-10-27 | 1,076 | 1,083 | 1,074 | 1,075 | 155,400 | 1,075 |
| 2006-10-26 | 1,079 | 1,088 | 1,072 | 1,076 | 240,700 | 1,076 |
| 2006-10-25 | 1,090 | 1,095 | 1,085 | 1,086 | 224,600 | 1,086 |
| 2006-10-24 | 1,091 | 1,096 | 1,084 | 1,088 | 215,600 | 1,088 |
| 2006-10-23 | 1,100 | 1,105 | 1,093 | 1,098 | 196,300 | 1,098 |
| 2006-10-20 | 1,094 | 1,098 | 1,089 | 1,097 | 210,000 | 1,097 |
| 2006-10-19 | 1,090 | 1,095 | 1,083 | 1,088 | 204,500 | 1,088 |
| 2006-10-18 | 1,076 | 1,088 | 1,070 | 1,085 | 241,100 | 1,085 |
| 2006-10-17 | 1,088 | 1,088 | 1,071 | 1,076 | 197,900 | 1,076 |
| 2006-10-16 | 1,090 | 1,095 | 1,078 | 1,083 | 291,700 | 1,083 |
| 2006-10-13 | 1,078 | 1,079 | 1,067 | 1,074 | 170,900 | 1,074 |
| 2006-10-12 | 1,063 | 1,069 | 1,046 | 1,064 | 356,800 | 1,064 |
| 2006-10-11 | 1,079 | 1,084 | 1,072 | 1,072 | 204,800 | 1,072 |
| 2006-10-10 | 1,065 | 1,078 | 1,062 | 1,076 | 378,000 | 1,076 |
| 2006-10-06 | 1,064 | 1,073 | 1,062 | 1,066 | 201,700 | 1,066 |
| 2006-10-05 | 1,076 | 1,078 | 1,063 | 1,073 | 321,100 | 1,073 |
| 2006-10-04 | 1,075 | 1,085 | 1,073 | 1,081 | 506,800 | 1,081 |
| 2006-10-03 | 1,087 | 1,088 | 1,073 | 1,081 | 255,500 | 1,081 |
| 2006-10-02 | 1,068 | 1,094 | 1,062 | 1,089 | 236,400 | 1,089 |
| 2006-09-29 | 1,061 | 1,073 | 1,060 | 1,069 | 129,200 | 1,069 |
| 2006-09-28 | 1,083 | 1,085 | 1,057 | 1,071 | 192,400 | 1,071 |
| 2006-09-27 | 1,073 | 1,084 | 1,067 | 1,083 | 96,500 | 1,083 |
| 2006-09-26 | 1,051 | 1,080 | 1,051 | 1,071 | 189,700 | 1,071 |
| 2006-09-25 | 1,083 | 1,083 | 1,020 | 1,062 | 343,700 | 1,062 |
| 2006-09-22 | 1,055 | 1,065 | 1,040 | 1,043 | 337,100 | 1,043 |
| 2006-09-21 | 1,077 | 1,079 | 1,064 | 1,067 | 144,600 | 1,067 |
| 2006-09-20 | 1,077 | 1,081 | 1,062 | 1,066 | 117,300 | 1,066 |
| 2006-09-19 | 1,081 | 1,095 | 1,079 | 1,083 | 99,900 | 1,083 |
| 2006-09-15 | 1,083 | 1,086 | 1,069 | 1,080 | 114,000 | 1,080 |
| 2006-09-14 | 1,074 | 1,096 | 1,074 | 1,083 | 115,000 | 1,083 |
| 2006-09-13 | 1,082 | 1,087 | 1,073 | 1,073 | 186,300 | 1,073 |
| 2006-09-12 | 1,100 | 1,100 | 1,076 | 1,079 | 387,400 | 1,079 |
| 2006-09-11 | 1,102 | 1,120 | 1,098 | 1,103 | 463,100 | 1,103 |
| 2006-09-08 | 1,101 | 1,108 | 1,095 | 1,097 | 391,900 | 1,097 |
| 2006-09-07 | 1,104 | 1,107 | 1,093 | 1,100 | 294,100 | 1,100 |
| 2006-09-06 | 1,103 | 1,109 | 1,096 | 1,102 | 289,600 | 1,102 |
| 2006-09-05 | 1,093 | 1,103 | 1,093 | 1,097 | 157,000 | 1,097 |
| 2006-09-04 | 1,082 | 1,096 | 1,080 | 1,092 | 105,500 | 1,092 |
| 2006-09-01 | 1,081 | 1,085 | 1,069 | 1,074 | 118,500 | 1,074 |
| 2006-08-31 | 1,085 | 1,094 | 1,075 | 1,081 | 293,800 | 1,081 |
| 2006-08-30 | 1,082 | 1,093 | 1,072 | 1,087 | 114,600 | 1,087 |
| 2006-08-29 | 1,100 | 1,100 | 1,075 | 1,081 | 155,800 | 1,081 |
| 2006-08-28 | 1,107 | 1,108 | 1,088 | 1,090 | 116,300 | 1,090 |
| 2006-08-25 | 1,112 | 1,112 | 1,097 | 1,100 | 184,200 | 1,100 |
| 2006-08-24 | 1,102 | 1,106 | 1,094 | 1,099 | 136,000 | 1,099 |
| 2006-08-23 | 1,118 | 1,118 | 1,093 | 1,096 | 160,500 | 1,096 |
| 2006-08-22 | 1,128 | 1,128 | 1,101 | 1,110 | 374,000 | 1,110 |
| 2006-08-21 | 1,088 | 1,099 | 1,074 | 1,099 | 239,800 | 1,099 |
| 2006-08-18 | 1,063 | 1,090 | 1,063 | 1,087 | 279,100 | 1,087 |
| 2006-08-17 | 1,058 | 1,061 | 1,054 | 1,059 | 222,000 | 1,059 |
| 2006-08-16 | 1,052 | 1,058 | 1,050 | 1,053 | 189,200 | 1,053 |
| 2006-08-15 | 1,053 | 1,059 | 1,047 | 1,049 | 136,800 | 1,049 |
| 2006-08-14 | 1,049 | 1,061 | 1,045 | 1,059 | 99,100 | 1,059 |
| 2006-08-11 | 1,035 | 1,046 | 1,035 | 1,040 | 155,300 | 1,040 |
| 2006-08-10 | 1,037 | 1,044 | 1,030 | 1,035 | 154,200 | 1,035 |
| 2006-08-09 | 1,031 | 1,040 | 1,026 | 1,039 | 156,200 | 1,039 |
| 2006-08-08 | 1,035 | 1,043 | 1,029 | 1,036 | 210,800 | 1,036 |
| 2006-08-07 | 1,042 | 1,050 | 1,026 | 1,030 | 250,700 | 1,030 |
| 2006-08-04 | 1,039 | 1,048 | 1,036 | 1,043 | 386,900 | 1,043 |
| 2006-08-03 | 1,046 | 1,053 | 1,034 | 1,038 | 288,000 | 1,038 |
| 2006-08-02 | 1,048 | 1,055 | 1,040 | 1,046 | 350,800 | 1,046 |
| 2006-08-01 | 1,074 | 1,074 | 1,041 | 1,057 | 472,100 | 1,057 |
| 2006-07-31 | 1,054 | 1,068 | 1,041 | 1,066 | 411,800 | 1,066 |
| 2006-07-28 | 1,044 | 1,044 | 1,029 | 1,038 | 210,600 | 1,038 |
| 2006-07-27 | 1,030 | 1,045 | 1,030 | 1,038 | 295,800 | 1,038 |
| 2006-07-26 | 1,038 | 1,042 | 1,026 | 1,033 | 269,600 | 1,033 |
| 2006-07-25 | 1,059 | 1,059 | 1,024 | 1,033 | 331,300 | 1,033 |
| 2006-07-24 | 1,020 | 1,034 | 1,020 | 1,024 | 226,100 | 1,024 |
| 2006-07-21 | 1,041 | 1,049 | 1,024 | 1,027 | 340,200 | 1,027 |
| 2006-07-20 | 1,052 | 1,052 | 1,035 | 1,041 | 150,600 | 1,041 |
| 2006-07-19 | 1,032 | 1,064 | 1,032 | 1,035 | 333,800 | 1,035 |
| 2006-07-18 | 1,050 | 1,061 | 1,032 | 1,032 | 294,200 | 1,032 |
| 2006-07-14 | 1,058 | 1,065 | 1,051 | 1,055 | 231,500 | 1,055 |
| 2006-07-13 | 1,060 | 1,073 | 1,058 | 1,058 | 301,600 | 1,058 |
| 2006-07-12 | 1,081 | 1,083 | 1,064 | 1,079 | 363,900 | 1,079 |
| 2006-07-11 | 1,085 | 1,093 | 1,078 | 1,080 | 220,500 | 1,080 |
| 2006-07-10 | 1,081 | 1,099 | 1,077 | 1,094 | 181,900 | 1,094 |
| 2006-07-07 | 1,107 | 1,107 | 1,083 | 1,085 | 206,800 | 1,085 |
| 2006-07-06 | 1,090 | 1,095 | 1,081 | 1,090 | 243,800 | 1,090 |
| 2006-07-05 | 1,089 | 1,094 | 1,084 | 1,093 | 212,800 | 1,093 |
| 2006-07-04 | 1,085 | 1,092 | 1,082 | 1,089 | 231,800 | 1,089 |
| 2006-07-03 | 1,099 | 1,100 | 1,084 | 1,091 | 257,100 | 1,091 |
| 2006-06-30 | 1,093 | 1,096 | 1,086 | 1,096 | 91,400 | 1,096 |
| 2006-06-29 | 1,077 | 1,087 | 1,077 | 1,083 | 141,500 | 1,083 |
| 2006-06-28 | 1,075 | 1,082 | 1,074 | 1,080 | 120,200 | 1,080 |
| 2006-06-27 | 1,084 | 1,088 | 1,075 | 1,081 | 173,400 | 1,081 |
| 2006-06-26 | 1,097 | 1,097 | 1,072 | 1,076 | 178,000 | 1,076 |
| 2006-06-23 | 1,089 | 1,095 | 1,073 | 1,079 | 262,500 | 1,079 |
| 2006-06-22 | 1,093 | 1,102 | 1,088 | 1,100 | 178,600 | 1,100 |
| 2006-06-21 | 1,106 | 1,106 | 1,086 | 1,092 | 163,600 | 1,092 |
| 2006-06-20 | 1,112 | 1,115 | 1,095 | 1,100 | 167,600 | 1,100 |
| 2006-06-19 | 1,110 | 1,111 | 1,100 | 1,110 | 182,400 | 1,110 |
| 2006-06-16 | 1,096 | 1,104 | 1,088 | 1,091 | 321,000 | 1,091 |
| 2006-06-15 | 1,090 | 1,105 | 1,078 | 1,089 | 233,300 | 1,089 |
| 2006-06-14 | 1,085 | 1,098 | 1,081 | 1,096 | 329,300 | 1,096 |
| 2006-06-13 | 1,082 | 1,110 | 1,080 | 1,085 | 306,400 | 1,085 |
| 2006-06-12 | 1,076 | 1,096 | 1,075 | 1,087 | 291,200 | 1,087 |
| 2006-06-09 | 1,079 | 1,091 | 1,065 | 1,087 | 576,400 | 1,087 |
| 2006-06-08 | 1,115 | 1,121 | 1,099 | 1,099 | 380,300 | 1,099 |
| 2006-06-07 | 1,132 | 1,144 | 1,132 | 1,135 | 313,000 | 1,135 |
| 2006-06-06 | 1,138 | 1,153 | 1,135 | 1,140 | 433,800 | 1,140 |
| 2006-06-05 | 1,142 | 1,167 | 1,135 | 1,161 | 472,500 | 1,161 |
| 2006-06-02 | 1,178 | 1,178 | 1,138 | 1,152 | 593,300 | 1,152 |
| 2006-06-01 | 1,158 | 1,170 | 1,150 | 1,161 | 285,400 | 1,161 |
| 2006-05-31 | 1,151 | 1,173 | 1,151 | 1,157 | 356,800 | 1,157 |
| 2006-05-30 | 1,173 | 1,176 | 1,151 | 1,156 | 365,100 | 1,156 |
| 2006-05-29 | 1,170 | 1,183 | 1,166 | 1,182 | 692,200 | 1,182 |
| 2006-05-26 | 1,175 | 1,176 | 1,158 | 1,175 | 405,800 | 1,175 |
| 2006-05-25 | 1,143 | 1,180 | 1,141 | 1,166 | 669,500 | 1,166 |
| 2006-05-24 | 1,155 | 1,165 | 1,142 | 1,163 | 436,900 | 1,163 |
| 2006-05-23 | 1,153 | 1,182 | 1,153 | 1,166 | 332,500 | 1,166 |
| 2006-05-22 | 1,185 | 1,185 | 1,172 | 1,172 | 391,300 | 1,172 |
| 2006-05-19 | 1,168 | 1,187 | 1,168 | 1,187 | 209,900 | 1,187 |
| 2006-05-18 | 1,148 | 1,194 | 1,141 | 1,188 | 831,000 | 1,188 |
| 2006-05-17 | 1,180 | 1,203 | 1,152 | 1,188 | 891,400 | 1,188 |
| 2006-05-16 | 1,200 | 1,224 | 1,182 | 1,185 | 591,000 | 1,185 |
| 2006-05-15 | 1,177 | 1,226 | 1,177 | 1,216 | 501,200 | 1,216 |
| 2006-05-12 | 1,179 | 1,205 | 1,178 | 1,201 | 430,600 | 1,201 |
| 2006-05-11 | 1,210 | 1,217 | 1,186 | 1,199 | 444,400 | 1,199 |
| 2006-05-10 | 1,210 | 1,224 | 1,207 | 1,215 | 326,500 | 1,215 |
| 2006-05-09 | 1,206 | 1,223 | 1,206 | 1,213 | 283,300 | 1,213 |
| 2006-05-08 | 1,230 | 1,237 | 1,215 | 1,226 | 303,800 | 1,226 |
| 2006-05-02 | 1,226 | 1,234 | 1,218 | 1,229 | 284,400 | 1,229 |
| 2006-05-01 | 1,220 | 1,237 | 1,220 | 1,227 | 449,300 | 1,227 |
| 2006-04-28 | 1,219 | 1,228 | 1,203 | 1,225 | 281,500 | 1,225 |
| 2006-04-27 | 1,235 | 1,239 | 1,221 | 1,234 | 415,400 | 1,234 |
| 2006-04-26 | 1,221 | 1,239 | 1,211 | 1,238 | 579,200 | 1,238 |
| 2006-04-25 | 1,215 | 1,228 | 1,206 | 1,218 | 546,700 | 1,218 |
| 2006-04-24 | 1,205 | 1,215 | 1,203 | 1,208 | 632,600 | 1,208 |
| 2006-04-21 | 1,196 | 1,206 | 1,188 | 1,206 | 638,700 | 1,206 |
| 2006-04-20 | 1,179 | 1,194 | 1,176 | 1,192 | 552,200 | 1,192 |
| 2006-04-19 | 1,180 | 1,182 | 1,175 | 1,176 | 328,800 | 1,176 |
| 2006-04-18 | 1,173 | 1,180 | 1,161 | 1,179 | 332,500 | 1,179 |
| 2006-04-17 | 1,175 | 1,178 | 1,169 | 1,175 | 357,400 | 1,175 |
| 2006-04-14 | 1,175 | 1,180 | 1,174 | 1,176 | 325,000 | 1,176 |
| 2006-04-13 | 1,172 | 1,180 | 1,168 | 1,174 | 341,500 | 1,174 |
| 2006-04-12 | 1,160 | 1,175 | 1,155 | 1,165 | 393,400 | 1,165 |
| 2006-04-11 | 1,176 | 1,180 | 1,170 | 1,176 | 404,100 | 1,176 |
| 2006-04-10 | 1,180 | 1,183 | 1,171 | 1,177 | 695,000 | 1,177 |
| 2006-04-07 | 1,160 | 1,171 | 1,151 | 1,168 | 1,229,900 | 1,168 |
| 2006-04-06 | 1,130 | 1,153 | 1,125 | 1,149 | 899,000 | 1,149 |
| 2006-04-05 | 1,125 | 1,125 | 1,115 | 1,115 | 405,800 | 1,115 |
| 2006-04-04 | 1,100 | 1,101 | 1,093 | 1,095 | 316,200 | 1,095 |
| 2006-04-03 | 1,090 | 1,105 | 1,084 | 1,100 | 351,200 | 1,100 |
| 2006-03-31 | 1,106 | 1,111 | 1,090 | 1,091 | 154,500 | 1,091 |
| 2006-03-30 | 1,118 | 1,124 | 1,105 | 1,106 | 279,800 | 1,106 |
| 2006-03-29 | 1,116 | 1,122 | 1,109 | 1,116 | 142,500 | 1,116 |
| 2006-03-28 | 1,130 | 1,137 | 1,119 | 1,125 | 176,300 | 1,125 |
| 2006-03-27 | 1,140 | 1,145 | 1,139 | 1,144 | 259,900 | 1,144 |
| 2006-03-24 | 1,134 | 1,142 | 1,132 | 1,135 | 134,100 | 1,135 |
| 2006-03-23 | 1,139 | 1,143 | 1,130 | 1,132 | 234,800 | 1,132 |
| 2006-03-22 | 1,130 | 1,140 | 1,127 | 1,139 | 236,500 | 1,139 |
| 2006-03-20 | 1,120 | 1,130 | 1,120 | 1,129 | 127,600 | 1,129 |
| 2006-03-17 | 1,118 | 1,120 | 1,106 | 1,120 | 243,300 | 1,120 |
| 2006-03-16 | 1,116 | 1,120 | 1,101 | 1,104 | 362,700 | 1,104 |
| 2006-03-15 | 1,095 | 1,107 | 1,090 | 1,103 | 336,600 | 1,103 |
| 2006-03-14 | 1,095 | 1,110 | 1,092 | 1,104 | 144,600 | 1,104 |
| 2006-03-13 | 1,100 | 1,103 | 1,093 | 1,100 | 416,600 | 1,100 |
| 2006-03-10 | 1,118 | 1,123 | 1,103 | 1,103 | 267,300 | 1,103 |
| 2006-03-09 | 1,115 | 1,124 | 1,112 | 1,122 | 201,300 | 1,122 |
| 2006-03-08 | 1,115 | 1,121 | 1,090 | 1,114 | 252,200 | 1,114 |
| 2006-03-07 | 1,110 | 1,115 | 1,104 | 1,115 | 257,200 | 1,115 |
| 2006-03-06 | 1,093 | 1,107 | 1,087 | 1,098 | 262,400 | 1,098 |
| 2006-03-03 | 1,088 | 1,091 | 1,074 | 1,082 | 125,500 | 1,082 |
| 2006-03-02 | 1,097 | 1,099 | 1,076 | 1,076 | 195,200 | 1,076 |
| 2006-03-01 | 1,098 | 1,098 | 1,081 | 1,088 | 205,800 | 1,088 |
| 2006-02-28 | 1,088 | 1,103 | 1,070 | 1,098 | 320,300 | 1,098 |
| 2006-02-27 | 1,091 | 1,091 | 1,068 | 1,068 | 206,100 | 1,068 |
| 2006-02-24 | 1,074 | 1,084 | 1,071 | 1,071 | 290,400 | 1,071 |
| 2006-02-23 | 1,060 | 1,075 | 1,060 | 1,071 | 307,600 | 1,071 |
| 2006-02-22 | 1,061 | 1,079 | 1,059 | 1,060 | 244,300 | 1,060 |
| 2006-02-21 | 1,055 | 1,076 | 1,055 | 1,076 | 212,400 | 1,076 |
| 2006-02-20 | 1,060 | 1,073 | 1,049 | 1,054 | 383,900 | 1,054 |
| 2006-02-17 | 1,060 | 1,080 | 1,060 | 1,073 | 305,100 | 1,073 |
| 2006-02-16 | 1,080 | 1,081 | 1,061 | 1,065 | 266,800 | 1,065 |
| 2006-02-15 | 1,079 | 1,087 | 1,075 | 1,083 | 232,300 | 1,083 |
| 2006-02-14 | 1,070 | 1,086 | 1,066 | 1,076 | 245,300 | 1,076 |
| 2006-02-13 | 1,117 | 1,117 | 1,080 | 1,081 | 318,700 | 1,081 |
| 2006-02-10 | 1,133 | 1,133 | 1,110 | 1,118 | 226,500 | 1,118 |
| 2006-02-09 | 1,139 | 1,139 | 1,114 | 1,122 | 259,600 | 1,122 |
| 2006-02-08 | 1,134 | 1,135 | 1,116 | 1,116 | 223,000 | 1,116 |
| 2006-02-07 | 1,130 | 1,140 | 1,122 | 1,135 | 331,700 | 1,135 |
| 2006-02-06 | 1,120 | 1,138 | 1,117 | 1,134 | 433,700 | 1,134 |
| 2006-02-03 | 1,108 | 1,119 | 1,102 | 1,114 | 241,300 | 1,114 |
| 2006-02-02 | 1,106 | 1,118 | 1,102 | 1,110 | 142,600 | 1,110 |
| 2006-02-01 | 1,120 | 1,120 | 1,106 | 1,111 | 238,800 | 1,111 |
| 2006-01-31 | 1,119 | 1,124 | 1,113 | 1,116 | 352,100 | 1,116 |
| 2006-01-30 | 1,140 | 1,140 | 1,112 | 1,119 | 595,900 | 1,119 |
| 2006-01-27 | 1,115 | 1,135 | 1,115 | 1,130 | 509,300 | 1,130 |
| 2006-01-26 | 1,086 | 1,118 | 1,084 | 1,114 | 592,900 | 1,114 |
| 2006-01-25 | 1,066 | 1,069 | 1,059 | 1,066 | 402,000 | 1,066 |
| 2006-01-24 | 1,053 | 1,069 | 1,053 | 1,063 | 503,100 | 1,063 |
| 2006-01-23 | 1,079 | 1,079 | 1,055 | 1,062 | 502,500 | 1,062 |
| 2006-01-20 | 1,096 | 1,097 | 1,084 | 1,087 | 324,800 | 1,087 |
| 2006-01-19 | 1,050 | 1,089 | 1,049 | 1,088 | 564,500 | 1,088 |
| 2006-01-18 | 1,096 | 1,099 | 1,038 | 1,061 | 638,200 | 1,061 |
| 2006-01-17 | 1,101 | 1,118 | 1,100 | 1,100 | 265,800 | 1,100 |
| 2006-01-16 | 1,117 | 1,119 | 1,099 | 1,101 | 517,100 | 1,101 |
| 2006-01-13 | 1,124 | 1,129 | 1,108 | 1,113 | 423,700 | 1,113 |
| 2006-01-12 | 1,124 | 1,133 | 1,118 | 1,122 | 434,400 | 1,122 |
| 2006-01-11 | 1,130 | 1,138 | 1,118 | 1,123 | 447,000 | 1,123 |
| 2006-01-10 | 1,150 | 1,155 | 1,140 | 1,142 | 253,600 | 1,142 |
| 2006-01-06 | 1,157 | 1,158 | 1,139 | 1,146 | 454,100 | 1,146 |
| 2006-01-05 | 1,150 | 1,161 | 1,144 | 1,161 | 516,300 | 1,161 |
| 2006-01-04 | 1,136 | 1,154 | 1,117 | 1,144 | 510,500 | 1,144 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
