2801 キッコーマン(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 | 1,452 | 1,452 | 1,435 | 1,437 | 274,000 | 287.40 |
| 2006-12-28 | 1,464 | 1,464 | 1,449 | 1,451 | 403,000 | 290.20 |
| 2006-12-27 | 1,439 | 1,457 | 1,428 | 1,456 | 374,000 | 291.20 |
| 2006-12-26 | 1,449 | 1,449 | 1,432 | 1,437 | 439,000 | 287.40 |
| 2006-12-25 | 1,435 | 1,451 | 1,431 | 1,442 | 541,000 | 288.40 |
| 2006-12-22 | 1,431 | 1,439 | 1,423 | 1,437 | 500,000 | 287.40 |
| 2006-12-21 | 1,434 | 1,435 | 1,422 | 1,430 | 600,000 | 286 |
| 2006-12-20 | 1,404 | 1,431 | 1,404 | 1,425 | 1,178,000 | 285 |
| 2006-12-19 | 1,397 | 1,409 | 1,391 | 1,396 | 897,000 | 279.20 |
| 2006-12-18 | 1,401 | 1,402 | 1,380 | 1,394 | 491,000 | 278.80 |
| 2006-12-15 | 1,390 | 1,404 | 1,384 | 1,401 | 1,102,000 | 280.20 |
| 2006-12-14 | 1,380 | 1,393 | 1,378 | 1,393 | 1,338,000 | 278.60 |
| 2006-12-13 | 1,361 | 1,374 | 1,340 | 1,374 | 1,184,000 | 274.80 |
| 2006-12-12 | 1,373 | 1,373 | 1,355 | 1,360 | 667,000 | 272 |
| 2006-12-11 | 1,343 | 1,361 | 1,336 | 1,351 | 1,031,000 | 270.20 |
| 2006-12-08 | 1,296 | 1,348 | 1,296 | 1,332 | 3,875,000 | 266.40 |
| 2006-12-07 | 1,319 | 1,319 | 1,303 | 1,306 | 1,165,000 | 261.20 |
| 2006-12-06 | 1,321 | 1,321 | 1,298 | 1,310 | 1,611,000 | 262 |
| 2006-12-05 | 1,323 | 1,337 | 1,316 | 1,326 | 1,132,000 | 265.20 |
| 2006-12-04 | 1,324 | 1,344 | 1,316 | 1,336 | 1,048,000 | 267.20 |
| 2006-12-01 | 1,341 | 1,366 | 1,339 | 1,339 | 1,964,000 | 267.80 |
| 2006-11-30 | 1,314 | 1,315 | 1,303 | 1,312 | 884,000 | 262.40 |
| 2006-11-29 | 1,309 | 1,320 | 1,295 | 1,315 | 980,000 | 263 |
| 2006-11-28 | 1,301 | 1,311 | 1,291 | 1,310 | 1,334,000 | 262 |
| 2006-11-27 | 1,300 | 1,334 | 1,297 | 1,322 | 865,000 | 264.40 |
| 2006-11-24 | 1,301 | 1,319 | 1,292 | 1,310 | 1,048,000 | 262 |
| 2006-11-22 | 1,315 | 1,329 | 1,284 | 1,325 | 1,305,000 | 265 |
| 2006-11-21 | 1,321 | 1,345 | 1,295 | 1,322 | 1,196,000 | 264.40 |
| 2006-11-20 | 1,343 | 1,379 | 1,336 | 1,336 | 1,855,000 | 267.20 |
| 2006-11-17 | 1,343 | 1,366 | 1,338 | 1,343 | 1,525,000 | 268.60 |
| 2006-11-16 | 1,335 | 1,348 | 1,326 | 1,334 | 992,000 | 266.80 |
| 2006-11-15 | 1,316 | 1,339 | 1,302 | 1,328 | 1,076,000 | 265.60 |
| 2006-11-14 | 1,323 | 1,324 | 1,311 | 1,321 | 830,000 | 264.20 |
| 2006-11-13 | 1,317 | 1,319 | 1,300 | 1,316 | 891,000 | 263.20 |
| 2006-11-10 | 1,327 | 1,341 | 1,309 | 1,315 | 1,561,000 | 263 |
| 2006-11-09 | 1,312 | 1,341 | 1,311 | 1,338 | 954,000 | 267.60 |
| 2006-11-08 | 1,319 | 1,319 | 1,301 | 1,311 | 720,000 | 262.20 |
| 2006-11-07 | 1,341 | 1,341 | 1,317 | 1,320 | 778,000 | 264 |
| 2006-11-06 | 1,325 | 1,332 | 1,305 | 1,322 | 1,105,000 | 264.40 |
| 2006-11-02 | 1,310 | 1,324 | 1,303 | 1,324 | 1,064,000 | 264.80 |
| 2006-11-01 | 1,321 | 1,333 | 1,313 | 1,320 | 1,475,000 | 264 |
| 2006-10-31 | 1,333 | 1,340 | 1,317 | 1,320 | 1,656,000 | 264 |
| 2006-10-30 | 1,354 | 1,365 | 1,309 | 1,317 | 1,937,000 | 263.40 |
| 2006-10-27 | 1,289 | 1,342 | 1,285 | 1,330 | 3,377,000 | 266 |
| 2006-10-26 | 1,289 | 1,290 | 1,281 | 1,285 | 1,401,000 | 257 |
| 2006-10-25 | 1,280 | 1,292 | 1,276 | 1,288 | 631,000 | 257.60 |
| 2006-10-24 | 1,283 | 1,289 | 1,276 | 1,280 | 716,000 | 256 |
| 2006-10-23 | 1,290 | 1,295 | 1,277 | 1,282 | 652,000 | 256.40 |
| 2006-10-20 | 1,290 | 1,295 | 1,285 | 1,289 | 549,000 | 257.80 |
| 2006-10-19 | 1,294 | 1,300 | 1,279 | 1,282 | 812,000 | 256.40 |
| 2006-10-18 | 1,260 | 1,294 | 1,260 | 1,293 | 1,563,000 | 258.60 |
| 2006-10-17 | 1,274 | 1,284 | 1,259 | 1,266 | 1,387,000 | 253.20 |
| 2006-10-16 | 1,289 | 1,289 | 1,270 | 1,272 | 877,000 | 254.40 |
| 2006-10-13 | 1,277 | 1,288 | 1,272 | 1,273 | 1,885,000 | 254.60 |
| 2006-10-12 | 1,270 | 1,285 | 1,254 | 1,271 | 1,889,000 | 254.20 |
| 2006-10-11 | 1,316 | 1,321 | 1,250 | 1,253 | 3,272,000 | 250.60 |
| 2006-10-10 | 1,319 | 1,330 | 1,310 | 1,315 | 1,463,000 | 263 |
| 2006-10-06 | 1,355 | 1,363 | 1,318 | 1,327 | 1,958,000 | 265.40 |
| 2006-10-05 | 1,360 | 1,369 | 1,351 | 1,364 | 1,298,000 | 272.80 |
| 2006-10-04 | 1,396 | 1,397 | 1,352 | 1,364 | 1,084,000 | 272.80 |
| 2006-10-03 | 1,397 | 1,400 | 1,384 | 1,394 | 903,000 | 278.80 |
| 2006-10-02 | 1,380 | 1,402 | 1,373 | 1,386 | 1,207,000 | 277.20 |
| 2006-09-29 | 1,386 | 1,386 | 1,364 | 1,377 | 713,000 | 275.40 |
| 2006-09-28 | 1,366 | 1,375 | 1,362 | 1,374 | 972,000 | 274.80 |
| 2006-09-27 | 1,370 | 1,384 | 1,355 | 1,381 | 1,325,000 | 276.20 |
| 2006-09-26 | 1,360 | 1,360 | 1,338 | 1,357 | 1,191,000 | 271.40 |
| 2006-09-25 | 1,360 | 1,367 | 1,343 | 1,359 | 1,800,000 | 271.80 |
| 2006-09-22 | 1,382 | 1,382 | 1,362 | 1,366 | 1,311,000 | 273.20 |
| 2006-09-21 | 1,383 | 1,389 | 1,376 | 1,381 | 1,022,000 | 276.20 |
| 2006-09-20 | 1,379 | 1,383 | 1,369 | 1,375 | 968,000 | 275 |
| 2006-09-19 | 1,386 | 1,398 | 1,372 | 1,373 | 1,053,000 | 274.60 |
| 2006-09-15 | 1,380 | 1,385 | 1,367 | 1,372 | 931,000 | 274.40 |
| 2006-09-14 | 1,382 | 1,394 | 1,378 | 1,386 | 896,000 | 277.20 |
| 2006-09-13 | 1,377 | 1,385 | 1,364 | 1,374 | 1,681,000 | 274.80 |
| 2006-09-12 | 1,383 | 1,383 | 1,367 | 1,373 | 1,181,000 | 274.60 |
| 2006-09-11 | 1,388 | 1,388 | 1,363 | 1,366 | 1,142,000 | 273.20 |
| 2006-09-08 | 1,373 | 1,393 | 1,354 | 1,387 | 3,714,000 | 277.40 |
| 2006-09-07 | 1,400 | 1,400 | 1,378 | 1,384 | 2,007,000 | 276.80 |
| 2006-09-06 | 1,423 | 1,425 | 1,407 | 1,420 | 1,852,000 | 284 |
| 2006-09-05 | 1,440 | 1,442 | 1,424 | 1,432 | 1,664,000 | 286.40 |
| 2006-09-04 | 1,450 | 1,469 | 1,439 | 1,454 | 834,000 | 290.80 |
| 2006-09-01 | 1,431 | 1,441 | 1,420 | 1,438 | 846,000 | 287.60 |
| 2006-08-31 | 1,414 | 1,450 | 1,414 | 1,430 | 1,116,000 | 286 |
| 2006-08-30 | 1,424 | 1,434 | 1,407 | 1,413 | 1,257,000 | 282.60 |
| 2006-08-29 | 1,435 | 1,436 | 1,416 | 1,427 | 815,000 | 285.40 |
| 2006-08-28 | 1,440 | 1,449 | 1,418 | 1,419 | 1,342,000 | 283.80 |
| 2006-08-25 | 1,443 | 1,458 | 1,434 | 1,438 | 1,123,000 | 287.60 |
| 2006-08-24 | 1,468 | 1,468 | 1,443 | 1,448 | 845,000 | 289.60 |
| 2006-08-23 | 1,460 | 1,474 | 1,453 | 1,464 | 1,296,000 | 292.80 |
| 2006-08-22 | 1,469 | 1,469 | 1,457 | 1,459 | 1,666,000 | 291.80 |
| 2006-08-21 | 1,478 | 1,478 | 1,461 | 1,468 | 969,000 | 293.60 |
| 2006-08-18 | 1,469 | 1,473 | 1,461 | 1,461 | 790,000 | 292.20 |
| 2006-08-17 | 1,485 | 1,486 | 1,460 | 1,467 | 911,000 | 293.40 |
| 2006-08-16 | 1,494 | 1,494 | 1,478 | 1,484 | 629,000 | 296.80 |
| 2006-08-15 | 1,476 | 1,477 | 1,462 | 1,467 | 611,000 | 293.40 |
| 2006-08-14 | 1,459 | 1,487 | 1,459 | 1,468 | 1,231,000 | 293.60 |
| 2006-08-11 | 1,494 | 1,494 | 1,457 | 1,457 | 1,463,000 | 291.40 |
| 2006-08-10 | 1,495 | 1,499 | 1,479 | 1,491 | 613,000 | 298.20 |
| 2006-08-09 | 1,470 | 1,497 | 1,454 | 1,495 | 963,000 | 299 |
| 2006-08-08 | 1,442 | 1,475 | 1,433 | 1,470 | 1,115,000 | 294 |
| 2006-08-07 | 1,467 | 1,467 | 1,417 | 1,427 | 1,094,000 | 285.40 |
| 2006-08-04 | 1,461 | 1,466 | 1,440 | 1,458 | 881,000 | 291.60 |
| 2006-08-03 | 1,471 | 1,475 | 1,461 | 1,461 | 628,000 | 292.20 |
| 2006-08-02 | 1,441 | 1,480 | 1,437 | 1,471 | 802,000 | 294.20 |
| 2006-08-01 | 1,477 | 1,477 | 1,447 | 1,459 | 962,000 | 291.80 |
| 2006-07-31 | 1,483 | 1,492 | 1,468 | 1,473 | 1,004,000 | 294.60 |
| 2006-07-28 | 1,476 | 1,476 | 1,454 | 1,463 | 767,000 | 292.60 |
| 2006-07-27 | 1,460 | 1,479 | 1,454 | 1,479 | 950,000 | 295.80 |
| 2006-07-26 | 1,455 | 1,476 | 1,442 | 1,460 | 1,005,000 | 292 |
| 2006-07-25 | 1,434 | 1,448 | 1,420 | 1,444 | 596,000 | 288.80 |
| 2006-07-24 | 1,415 | 1,428 | 1,399 | 1,416 | 487,000 | 283.20 |
| 2006-07-21 | 1,430 | 1,445 | 1,413 | 1,414 | 1,002,000 | 282.80 |
| 2006-07-20 | 1,448 | 1,460 | 1,431 | 1,448 | 696,000 | 289.60 |
| 2006-07-19 | 1,435 | 1,441 | 1,421 | 1,427 | 811,000 | 285.40 |
| 2006-07-18 | 1,420 | 1,444 | 1,410 | 1,431 | 1,199,000 | 286.20 |
| 2006-07-14 | 1,438 | 1,453 | 1,422 | 1,425 | 1,415,000 | 285 |
| 2006-07-13 | 1,453 | 1,478 | 1,447 | 1,455 | 953,000 | 291 |
| 2006-07-12 | 1,495 | 1,495 | 1,453 | 1,470 | 971,000 | 294 |
| 2006-07-11 | 1,474 | 1,494 | 1,471 | 1,494 | 1,049,000 | 298.80 |
| 2006-07-10 | 1,439 | 1,476 | 1,429 | 1,474 | 1,210,000 | 294.80 |
| 2006-07-07 | 1,440 | 1,449 | 1,429 | 1,438 | 774,000 | 287.60 |
| 2006-07-06 | 1,418 | 1,431 | 1,413 | 1,429 | 906,000 | 285.80 |
| 2006-07-05 | 1,417 | 1,435 | 1,412 | 1,427 | 662,000 | 285.40 |
| 2006-07-04 | 1,421 | 1,431 | 1,414 | 1,423 | 1,285,000 | 284.60 |
| 2006-07-03 | 1,430 | 1,435 | 1,408 | 1,411 | 924,000 | 282.20 |
| 2006-06-30 | 1,440 | 1,445 | 1,425 | 1,426 | 996,000 | 285.20 |
| 2006-06-29 | 1,399 | 1,424 | 1,397 | 1,420 | 1,041,000 | 284 |
| 2006-06-28 | 1,425 | 1,425 | 1,376 | 1,387 | 1,372,000 | 277.40 |
| 2006-06-27 | 1,420 | 1,432 | 1,402 | 1,416 | 1,111,000 | 283.20 |
| 2006-06-26 | 1,459 | 1,488 | 1,402 | 1,431 | 2,487,000 | 286.20 |
| 2006-06-23 | 1,431 | 1,436 | 1,410 | 1,429 | 713,000 | 285.80 |
| 2006-06-22 | 1,462 | 1,469 | 1,440 | 1,451 | 1,180,000 | 290.20 |
| 2006-06-21 | 1,425 | 1,425 | 1,401 | 1,421 | 487,000 | 284.20 |
| 2006-06-20 | 1,403 | 1,418 | 1,398 | 1,409 | 379,000 | 281.80 |
| 2006-06-19 | 1,383 | 1,411 | 1,383 | 1,402 | 433,000 | 280.40 |
| 2006-06-16 | 1,381 | 1,395 | 1,374 | 1,389 | 1,312,000 | 277.80 |
| 2006-06-15 | 1,368 | 1,382 | 1,353 | 1,375 | 920,000 | 275 |
| 2006-06-14 | 1,360 | 1,380 | 1,355 | 1,362 | 1,265,000 | 272.40 |
| 2006-06-13 | 1,381 | 1,399 | 1,350 | 1,354 | 1,297,000 | 270.80 |
| 2006-06-12 | 1,419 | 1,419 | 1,393 | 1,401 | 555,000 | 280.20 |
| 2006-06-09 | 1,394 | 1,429 | 1,373 | 1,420 | 3,911,000 | 284 |
| 2006-06-08 | 1,482 | 1,487 | 1,404 | 1,422 | 1,375,000 | 284.40 |
| 2006-06-07 | 1,500 | 1,500 | 1,471 | 1,481 | 826,000 | 296.20 |
| 2006-06-06 | 1,487 | 1,506 | 1,480 | 1,499 | 1,031,000 | 299.80 |
| 2006-06-05 | 1,527 | 1,527 | 1,504 | 1,508 | 842,000 | 301.60 |
| 2006-06-02 | 1,513 | 1,526 | 1,490 | 1,526 | 1,522,000 | 305.20 |
| 2006-06-01 | 1,566 | 1,576 | 1,509 | 1,528 | 3,431,000 | 305.60 |
| 2006-05-31 | 1,445 | 1,464 | 1,410 | 1,426 | 1,307,000 | 285.20 |
| 2006-05-30 | 1,460 | 1,468 | 1,442 | 1,457 | 611,000 | 291.40 |
| 2006-05-29 | 1,495 | 1,495 | 1,456 | 1,467 | 678,000 | 293.40 |
| 2006-05-26 | 1,486 | 1,486 | 1,459 | 1,482 | 312,000 | 296.40 |
| 2006-05-25 | 1,453 | 1,474 | 1,453 | 1,466 | 463,000 | 293.20 |
| 2006-05-24 | 1,480 | 1,480 | 1,443 | 1,473 | 1,107,000 | 294.60 |
| 2006-05-23 | 1,465 | 1,498 | 1,463 | 1,478 | 1,151,000 | 295.60 |
| 2006-05-22 | 1,480 | 1,491 | 1,464 | 1,464 | 1,011,000 | 292.80 |
| 2006-05-19 | 1,456 | 1,484 | 1,456 | 1,478 | 1,292,000 | 295.60 |
| 2006-05-18 | 1,480 | 1,490 | 1,462 | 1,466 | 945,000 | 293.20 |
| 2006-05-17 | 1,486 | 1,518 | 1,474 | 1,500 | 886,000 | 300 |
| 2006-05-16 | 1,480 | 1,520 | 1,477 | 1,485 | 907,000 | 297 |
| 2006-05-15 | 1,465 | 1,520 | 1,465 | 1,510 | 1,095,000 | 302 |
| 2006-05-12 | 1,493 | 1,513 | 1,478 | 1,499 | 1,549,000 | 299.80 |
| 2006-05-11 | 1,496 | 1,554 | 1,486 | 1,523 | 1,968,000 | 304.60 |
| 2006-05-10 | 1,515 | 1,525 | 1,480 | 1,495 | 2,024,000 | 299 |
| 2006-05-09 | 1,486 | 1,534 | 1,476 | 1,515 | 1,296,000 | 303 |
| 2006-05-08 | 1,485 | 1,499 | 1,470 | 1,490 | 990,000 | 298 |
| 2006-05-02 | 1,429 | 1,492 | 1,407 | 1,484 | 1,717,000 | 296.80 |
| 2006-05-01 | 1,363 | 1,439 | 1,362 | 1,437 | 2,324,000 | 287.40 |
| 2006-04-28 | 1,349 | 1,354 | 1,320 | 1,344 | 1,175,000 | 268.80 |
| 2006-04-27 | 1,363 | 1,384 | 1,353 | 1,374 | 589,000 | 274.80 |
| 2006-04-26 | 1,341 | 1,358 | 1,335 | 1,355 | 454,000 | 271 |
| 2006-04-25 | 1,337 | 1,352 | 1,330 | 1,352 | 461,000 | 270.40 |
| 2006-04-24 | 1,359 | 1,362 | 1,324 | 1,329 | 719,000 | 265.80 |
| 2006-04-21 | 1,355 | 1,362 | 1,348 | 1,362 | 521,000 | 272.40 |
| 2006-04-20 | 1,353 | 1,368 | 1,346 | 1,354 | 999,000 | 270.80 |
| 2006-04-19 | 1,368 | 1,389 | 1,347 | 1,372 | 1,015,000 | 274.40 |
| 2006-04-18 | 1,339 | 1,377 | 1,335 | 1,367 | 946,000 | 273.40 |
| 2006-04-17 | 1,354 | 1,355 | 1,328 | 1,329 | 452,000 | 265.80 |
| 2006-04-14 | 1,353 | 1,368 | 1,345 | 1,352 | 1,425,000 | 270.40 |
| 2006-04-13 | 1,325 | 1,339 | 1,315 | 1,333 | 593,000 | 266.60 |
| 2006-04-12 | 1,323 | 1,340 | 1,323 | 1,330 | 615,000 | 266 |
| 2006-04-11 | 1,330 | 1,343 | 1,322 | 1,333 | 840,000 | 266.60 |
| 2006-04-10 | 1,335 | 1,338 | 1,322 | 1,330 | 529,000 | 266 |
| 2006-04-07 | 1,345 | 1,345 | 1,330 | 1,340 | 443,000 | 268 |
| 2006-04-06 | 1,350 | 1,350 | 1,329 | 1,341 | 920,000 | 268.20 |
| 2006-04-05 | 1,325 | 1,348 | 1,317 | 1,333 | 842,000 | 266.60 |
| 2006-04-04 | 1,315 | 1,334 | 1,312 | 1,321 | 878,000 | 264.20 |
| 2006-04-03 | 1,304 | 1,327 | 1,298 | 1,314 | 1,240,000 | 262.80 |
| 2006-03-31 | 1,331 | 1,336 | 1,316 | 1,324 | 794,000 | 264.80 |
| 2006-03-30 | 1,326 | 1,340 | 1,320 | 1,329 | 1,164,000 | 265.80 |
| 2006-03-29 | 1,291 | 1,319 | 1,280 | 1,318 | 642,000 | 263.60 |
| 2006-03-28 | 1,300 | 1,300 | 1,266 | 1,295 | 639,000 | 259 |
| 2006-03-27 | 1,285 | 1,313 | 1,283 | 1,303 | 636,000 | 260.60 |
| 2006-03-24 | 1,262 | 1,273 | 1,260 | 1,271 | 377,000 | 254.20 |
| 2006-03-23 | 1,260 | 1,283 | 1,257 | 1,261 | 791,000 | 252.20 |
| 2006-03-22 | 1,281 | 1,285 | 1,259 | 1,259 | 703,000 | 251.80 |
| 2006-03-20 | 1,260 | 1,298 | 1,259 | 1,281 | 715,000 | 256.20 |
| 2006-03-17 | 1,241 | 1,259 | 1,241 | 1,259 | 606,000 | 251.80 |
| 2006-03-16 | 1,244 | 1,255 | 1,236 | 1,240 | 473,000 | 248 |
| 2006-03-15 | 1,242 | 1,247 | 1,236 | 1,244 | 487,000 | 248.80 |
| 2006-03-14 | 1,231 | 1,245 | 1,230 | 1,234 | 699,000 | 246.80 |
| 2006-03-13 | 1,210 | 1,246 | 1,207 | 1,240 | 921,000 | 248 |
| 2006-03-10 | 1,225 | 1,226 | 1,192 | 1,194 | 2,795,000 | 238.80 |
| 2006-03-09 | 1,200 | 1,250 | 1,193 | 1,226 | 1,548,000 | 245.20 |
| 2006-03-08 | 1,187 | 1,189 | 1,163 | 1,184 | 749,000 | 236.80 |
| 2006-03-07 | 1,148 | 1,192 | 1,146 | 1,186 | 978,000 | 237.20 |
| 2006-03-06 | 1,139 | 1,152 | 1,129 | 1,152 | 791,000 | 230.40 |
| 2006-03-03 | 1,130 | 1,133 | 1,120 | 1,120 | 753,000 | 224 |
| 2006-03-02 | 1,132 | 1,136 | 1,125 | 1,130 | 880,000 | 226 |
| 2006-03-01 | 1,147 | 1,148 | 1,127 | 1,135 | 314,000 | 227 |
| 2006-02-28 | 1,137 | 1,142 | 1,112 | 1,142 | 730,000 | 228.40 |
| 2006-02-27 | 1,140 | 1,142 | 1,125 | 1,133 | 372,000 | 226.60 |
| 2006-02-24 | 1,141 | 1,141 | 1,122 | 1,126 | 456,000 | 225.20 |
| 2006-02-23 | 1,117 | 1,142 | 1,112 | 1,142 | 577,000 | 228.40 |
| 2006-02-22 | 1,128 | 1,130 | 1,100 | 1,105 | 787,000 | 221 |
| 2006-02-21 | 1,130 | 1,131 | 1,098 | 1,111 | 1,027,000 | 222.20 |
| 2006-02-20 | 1,115 | 1,121 | 1,100 | 1,110 | 1,112,000 | 222 |
| 2006-02-17 | 1,141 | 1,141 | 1,107 | 1,115 | 861,000 | 223 |
| 2006-02-16 | 1,148 | 1,148 | 1,133 | 1,141 | 767,000 | 228.20 |
| 2006-02-15 | 1,161 | 1,165 | 1,139 | 1,139 | 721,000 | 227.80 |
| 2006-02-14 | 1,173 | 1,173 | 1,145 | 1,147 | 1,215,000 | 229.40 |
| 2006-02-13 | 1,148 | 1,183 | 1,148 | 1,172 | 760,000 | 234.40 |
| 2006-02-10 | 1,170 | 1,180 | 1,145 | 1,168 | 1,127,000 | 233.60 |
| 2006-02-09 | 1,145 | 1,168 | 1,140 | 1,164 | 588,000 | 232.80 |
| 2006-02-08 | 1,158 | 1,168 | 1,143 | 1,143 | 531,000 | 228.60 |
| 2006-02-07 | 1,172 | 1,172 | 1,155 | 1,160 | 237,000 | 232 |
| 2006-02-06 | 1,165 | 1,168 | 1,152 | 1,164 | 383,000 | 232.80 |
| 2006-02-03 | 1,181 | 1,181 | 1,153 | 1,156 | 365,000 | 231.20 |
| 2006-02-02 | 1,165 | 1,184 | 1,162 | 1,182 | 442,000 | 236.40 |
| 2006-02-01 | 1,170 | 1,183 | 1,157 | 1,172 | 428,000 | 234.40 |
| 2006-01-31 | 1,195 | 1,195 | 1,172 | 1,177 | 555,000 | 235.40 |
| 2006-01-30 | 1,170 | 1,195 | 1,170 | 1,179 | 503,000 | 235.80 |
| 2006-01-27 | 1,154 | 1,165 | 1,140 | 1,165 | 512,000 | 233 |
| 2006-01-26 | 1,133 | 1,146 | 1,132 | 1,139 | 475,000 | 227.80 |
| 2006-01-25 | 1,147 | 1,155 | 1,132 | 1,137 | 523,000 | 227.40 |
| 2006-01-24 | 1,153 | 1,163 | 1,140 | 1,159 | 430,000 | 231.80 |
| 2006-01-23 | 1,155 | 1,161 | 1,131 | 1,152 | 640,000 | 230.40 |
| 2006-01-20 | 1,165 | 1,171 | 1,140 | 1,157 | 1,290,000 | 231.40 |
| 2006-01-19 | 1,143 | 1,148 | 1,122 | 1,133 | 804,000 | 226.60 |
| 2006-01-18 | 1,140 | 1,181 | 1,125 | 1,145 | 1,140,000 | 229 |
| 2006-01-17 | 1,129 | 1,162 | 1,123 | 1,139 | 1,292,000 | 227.80 |
| 2006-01-16 | 1,132 | 1,135 | 1,116 | 1,124 | 785,000 | 224.80 |
| 2006-01-13 | 1,163 | 1,163 | 1,136 | 1,141 | 1,480,000 | 228.20 |
| 2006-01-12 | 1,156 | 1,162 | 1,151 | 1,158 | 250,000 | 231.60 |
| 2006-01-11 | 1,146 | 1,157 | 1,137 | 1,151 | 429,000 | 230.20 |
| 2006-01-10 | 1,157 | 1,162 | 1,147 | 1,147 | 559,000 | 229.40 |
| 2006-01-06 | 1,163 | 1,171 | 1,147 | 1,156 | 705,000 | 231.20 |
| 2006-01-05 | 1,177 | 1,177 | 1,163 | 1,164 | 622,000 | 232.80 |
| 2006-01-04 | 1,149 | 1,162 | 1,147 | 1,158 | 337,000 | 231.60 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
