2802 味の素(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 | 1,583 | 1,590 | 1,569 | 1,573 | 605,000 | 786.50 |
| 2006-12-28 | 1,592 | 1,598 | 1,578 | 1,583 | 1,980,000 | 791.50 |
| 2006-12-27 | 1,558 | 1,591 | 1,558 | 1,587 | 1,398,000 | 793.50 |
| 2006-12-26 | 1,561 | 1,567 | 1,549 | 1,566 | 1,624,000 | 783 |
| 2006-12-25 | 1,570 | 1,578 | 1,563 | 1,568 | 1,484,000 | 784 |
| 2006-12-22 | 1,579 | 1,595 | 1,559 | 1,572 | 3,304,000 | 786 |
| 2006-12-21 | 1,540 | 1,581 | 1,538 | 1,574 | 4,995,000 | 787 |
| 2006-12-20 | 1,504 | 1,535 | 1,502 | 1,531 | 2,287,000 | 765.50 |
| 2006-12-19 | 1,509 | 1,524 | 1,501 | 1,503 | 2,095,000 | 751.50 |
| 2006-12-18 | 1,513 | 1,519 | 1,498 | 1,510 | 1,584,000 | 755 |
| 2006-12-15 | 1,520 | 1,535 | 1,509 | 1,522 | 4,871,000 | 761 |
| 2006-12-14 | 1,480 | 1,523 | 1,478 | 1,519 | 5,120,000 | 759.50 |
| 2006-12-13 | 1,451 | 1,487 | 1,447 | 1,486 | 3,619,000 | 743 |
| 2006-12-12 | 1,466 | 1,470 | 1,450 | 1,456 | 3,456,000 | 728 |
| 2006-12-11 | 1,436 | 1,479 | 1,436 | 1,473 | 4,035,000 | 736.50 |
| 2006-12-08 | 1,417 | 1,442 | 1,417 | 1,434 | 4,426,000 | 717 |
| 2006-12-07 | 1,429 | 1,437 | 1,419 | 1,425 | 2,171,000 | 712.50 |
| 2006-12-06 | 1,431 | 1,432 | 1,414 | 1,421 | 2,749,000 | 710.50 |
| 2006-12-05 | 1,433 | 1,450 | 1,423 | 1,439 | 4,261,000 | 719.50 |
| 2006-12-04 | 1,415 | 1,432 | 1,402 | 1,419 | 3,960,000 | 709.50 |
| 2006-12-01 | 1,400 | 1,420 | 1,397 | 1,403 | 4,155,000 | 701.50 |
| 2006-11-30 | 1,390 | 1,400 | 1,385 | 1,399 | 3,771,000 | 699.50 |
| 2006-11-29 | 1,395 | 1,405 | 1,386 | 1,403 | 4,191,000 | 701.50 |
| 2006-11-28 | 1,375 | 1,399 | 1,375 | 1,395 | 3,374,000 | 697.50 |
| 2006-11-27 | 1,367 | 1,400 | 1,366 | 1,395 | 2,919,000 | 697.50 |
| 2006-11-24 | 1,365 | 1,388 | 1,356 | 1,375 | 2,114,000 | 687.50 |
| 2006-11-22 | 1,384 | 1,390 | 1,368 | 1,382 | 1,855,000 | 691 |
| 2006-11-21 | 1,395 | 1,399 | 1,386 | 1,395 | 2,511,000 | 697.50 |
| 2006-11-20 | 1,397 | 1,404 | 1,384 | 1,384 | 1,860,000 | 692 |
| 2006-11-17 | 1,399 | 1,422 | 1,392 | 1,407 | 4,034,000 | 703.50 |
| 2006-11-16 | 1,392 | 1,403 | 1,388 | 1,388 | 2,101,000 | 694 |
| 2006-11-15 | 1,379 | 1,396 | 1,374 | 1,389 | 1,738,000 | 694.50 |
| 2006-11-14 | 1,399 | 1,405 | 1,389 | 1,399 | 2,783,000 | 699.50 |
| 2006-11-13 | 1,360 | 1,406 | 1,360 | 1,400 | 4,405,000 | 700 |
| 2006-11-10 | 1,400 | 1,400 | 1,366 | 1,372 | 3,317,000 | 686 |
| 2006-11-09 | 1,387 | 1,416 | 1,384 | 1,410 | 4,693,000 | 705 |
| 2006-11-08 | 1,395 | 1,404 | 1,374 | 1,378 | 3,324,000 | 689 |
| 2006-11-07 | 1,400 | 1,420 | 1,399 | 1,405 | 5,681,000 | 702.50 |
| 2006-11-06 | 1,387 | 1,400 | 1,381 | 1,393 | 2,458,000 | 696.50 |
| 2006-11-02 | 1,369 | 1,404 | 1,359 | 1,403 | 7,742,000 | 701.50 |
| 2006-11-01 | 1,359 | 1,366 | 1,339 | 1,355 | 3,577,000 | 677.50 |
| 2006-10-31 | 1,355 | 1,355 | 1,332 | 1,353 | 3,580,000 | 676.50 |
| 2006-10-30 | 1,349 | 1,358 | 1,344 | 1,355 | 3,799,000 | 677.50 |
| 2006-10-27 | 1,357 | 1,357 | 1,343 | 1,344 | 2,567,000 | 672 |
| 2006-10-26 | 1,360 | 1,366 | 1,354 | 1,358 | 3,020,000 | 679 |
| 2006-10-25 | 1,339 | 1,361 | 1,338 | 1,356 | 3,795,000 | 678 |
| 2006-10-24 | 1,324 | 1,341 | 1,323 | 1,338 | 2,917,000 | 669 |
| 2006-10-23 | 1,341 | 1,345 | 1,317 | 1,327 | 3,812,000 | 663.50 |
| 2006-10-20 | 1,327 | 1,340 | 1,323 | 1,340 | 3,651,000 | 670 |
| 2006-10-19 | 1,328 | 1,328 | 1,312 | 1,324 | 3,734,000 | 662 |
| 2006-10-18 | 1,316 | 1,328 | 1,303 | 1,325 | 3,583,000 | 662.50 |
| 2006-10-17 | 1,298 | 1,314 | 1,298 | 1,311 | 3,198,000 | 655.50 |
| 2006-10-16 | 1,310 | 1,312 | 1,303 | 1,303 | 2,160,000 | 651.50 |
| 2006-10-13 | 1,324 | 1,330 | 1,302 | 1,305 | 3,944,000 | 652.50 |
| 2006-10-12 | 1,342 | 1,342 | 1,316 | 1,316 | 3,432,000 | 658 |
| 2006-10-11 | 1,330 | 1,366 | 1,327 | 1,343 | 7,021,000 | 671.50 |
| 2006-10-10 | 1,320 | 1,329 | 1,311 | 1,319 | 2,885,000 | 659.50 |
| 2006-10-06 | 1,300 | 1,314 | 1,296 | 1,306 | 3,117,000 | 653 |
| 2006-10-05 | 1,290 | 1,303 | 1,285 | 1,299 | 1,934,000 | 649.50 |
| 2006-10-04 | 1,285 | 1,302 | 1,276 | 1,282 | 3,487,000 | 641 |
| 2006-10-03 | 1,292 | 1,301 | 1,286 | 1,292 | 3,884,000 | 646 |
| 2006-10-02 | 1,279 | 1,295 | 1,278 | 1,290 | 1,827,000 | 645 |
| 2006-09-29 | 1,281 | 1,281 | 1,264 | 1,272 | 1,951,000 | 636 |
| 2006-09-28 | 1,290 | 1,290 | 1,267 | 1,273 | 2,641,000 | 636.50 |
| 2006-09-27 | 1,268 | 1,291 | 1,264 | 1,291 | 2,395,000 | 645.50 |
| 2006-09-26 | 1,257 | 1,267 | 1,252 | 1,263 | 1,268,000 | 631.50 |
| 2006-09-25 | 1,264 | 1,269 | 1,260 | 1,269 | 2,510,000 | 634.50 |
| 2006-09-22 | 1,255 | 1,259 | 1,248 | 1,252 | 1,376,000 | 626 |
| 2006-09-21 | 1,265 | 1,266 | 1,252 | 1,262 | 2,132,000 | 631 |
| 2006-09-20 | 1,252 | 1,255 | 1,242 | 1,253 | 2,051,000 | 626.50 |
| 2006-09-19 | 1,253 | 1,272 | 1,250 | 1,252 | 1,167,000 | 626 |
| 2006-09-15 | 1,257 | 1,257 | 1,239 | 1,245 | 1,591,000 | 622.50 |
| 2006-09-14 | 1,246 | 1,261 | 1,241 | 1,257 | 2,255,000 | 628.50 |
| 2006-09-13 | 1,258 | 1,258 | 1,239 | 1,243 | 1,560,000 | 621.50 |
| 2006-09-12 | 1,250 | 1,250 | 1,239 | 1,244 | 2,662,000 | 622 |
| 2006-09-11 | 1,245 | 1,248 | 1,236 | 1,237 | 2,582,000 | 618.50 |
| 2006-09-08 | 1,230 | 1,257 | 1,230 | 1,247 | 5,942,000 | 623.50 |
| 2006-09-07 | 1,262 | 1,266 | 1,239 | 1,245 | 3,826,000 | 622.50 |
| 2006-09-06 | 1,271 | 1,277 | 1,257 | 1,262 | 4,463,000 | 631 |
| 2006-09-05 | 1,301 | 1,301 | 1,286 | 1,286 | 1,820,000 | 643 |
| 2006-09-04 | 1,289 | 1,308 | 1,282 | 1,302 | 2,789,000 | 651 |
| 2006-09-01 | 1,273 | 1,286 | 1,264 | 1,281 | 2,740,000 | 640.50 |
| 2006-08-31 | 1,252 | 1,277 | 1,250 | 1,273 | 2,540,000 | 636.50 |
| 2006-08-30 | 1,249 | 1,252 | 1,242 | 1,251 | 1,636,000 | 625.50 |
| 2006-08-29 | 1,253 | 1,253 | 1,240 | 1,247 | 2,088,000 | 623.50 |
| 2006-08-28 | 1,256 | 1,258 | 1,243 | 1,248 | 1,721,000 | 624 |
| 2006-08-25 | 1,243 | 1,259 | 1,243 | 1,247 | 1,355,000 | 623.50 |
| 2006-08-24 | 1,253 | 1,255 | 1,238 | 1,241 | 1,315,000 | 620.50 |
| 2006-08-23 | 1,264 | 1,268 | 1,253 | 1,255 | 1,763,000 | 627.50 |
| 2006-08-22 | 1,266 | 1,269 | 1,257 | 1,264 | 1,590,000 | 632 |
| 2006-08-21 | 1,258 | 1,265 | 1,251 | 1,259 | 1,779,000 | 629.50 |
| 2006-08-18 | 1,252 | 1,269 | 1,252 | 1,266 | 3,085,000 | 633 |
| 2006-08-17 | 1,255 | 1,255 | 1,238 | 1,240 | 1,991,000 | 620 |
| 2006-08-16 | 1,236 | 1,248 | 1,235 | 1,245 | 1,795,000 | 622.50 |
| 2006-08-15 | 1,244 | 1,244 | 1,229 | 1,231 | 2,134,000 | 615.50 |
| 2006-08-14 | 1,228 | 1,253 | 1,225 | 1,252 | 3,141,000 | 626 |
| 2006-08-11 | 1,225 | 1,233 | 1,215 | 1,215 | 2,598,000 | 607.50 |
| 2006-08-10 | 1,213 | 1,224 | 1,206 | 1,220 | 2,525,000 | 610 |
| 2006-08-09 | 1,205 | 1,215 | 1,195 | 1,213 | 5,478,000 | 606.50 |
| 2006-08-08 | 1,210 | 1,224 | 1,208 | 1,224 | 2,086,000 | 612 |
| 2006-08-07 | 1,233 | 1,233 | 1,207 | 1,209 | 2,157,000 | 604.50 |
| 2006-08-04 | 1,226 | 1,233 | 1,211 | 1,232 | 3,248,000 | 616 |
| 2006-08-03 | 1,219 | 1,226 | 1,207 | 1,224 | 4,358,000 | 612 |
| 2006-08-02 | 1,217 | 1,220 | 1,204 | 1,215 | 8,177,000 | 607.50 |
| 2006-08-01 | 1,275 | 1,281 | 1,231 | 1,237 | 6,802,000 | 618.50 |
| 2006-07-31 | 1,293 | 1,299 | 1,282 | 1,290 | 2,238,000 | 645 |
| 2006-07-28 | 1,278 | 1,285 | 1,267 | 1,272 | 2,670,000 | 636 |
| 2006-07-27 | 1,246 | 1,274 | 1,246 | 1,265 | 1,618,000 | 632.50 |
| 2006-07-26 | 1,259 | 1,261 | 1,242 | 1,245 | 2,523,000 | 622.50 |
| 2006-07-25 | 1,259 | 1,262 | 1,251 | 1,253 | 1,768,000 | 626.50 |
| 2006-07-24 | 1,252 | 1,254 | 1,237 | 1,247 | 2,695,000 | 623.50 |
| 2006-07-21 | 1,263 | 1,271 | 1,245 | 1,251 | 3,693,000 | 625.50 |
| 2006-07-20 | 1,283 | 1,285 | 1,260 | 1,261 | 3,394,000 | 630.50 |
| 2006-07-19 | 1,256 | 1,270 | 1,252 | 1,252 | 3,066,000 | 626 |
| 2006-07-18 | 1,282 | 1,282 | 1,250 | 1,257 | 4,984,000 | 628.50 |
| 2006-07-14 | 1,285 | 1,291 | 1,270 | 1,281 | 3,143,000 | 640.50 |
| 2006-07-13 | 1,310 | 1,324 | 1,297 | 1,304 | 3,881,000 | 652 |
| 2006-07-12 | 1,328 | 1,334 | 1,305 | 1,310 | 3,161,000 | 655 |
| 2006-07-11 | 1,309 | 1,324 | 1,305 | 1,320 | 2,664,000 | 660 |
| 2006-07-10 | 1,268 | 1,305 | 1,266 | 1,303 | 2,289,000 | 651.50 |
| 2006-07-07 | 1,297 | 1,303 | 1,285 | 1,288 | 2,041,000 | 644 |
| 2006-07-06 | 1,292 | 1,293 | 1,277 | 1,284 | 2,637,000 | 642 |
| 2006-07-05 | 1,298 | 1,312 | 1,294 | 1,300 | 2,972,000 | 650 |
| 2006-07-04 | 1,289 | 1,298 | 1,277 | 1,291 | 2,827,000 | 645.50 |
| 2006-07-03 | 1,263 | 1,280 | 1,263 | 1,274 | 4,537,000 | 637 |
| 2006-06-30 | 1,280 | 1,285 | 1,263 | 1,267 | 5,742,000 | 633.50 |
| 2006-06-29 | 1,276 | 1,288 | 1,265 | 1,288 | 1,958,000 | 644 |
| 2006-06-28 | 1,292 | 1,292 | 1,254 | 1,275 | 2,235,000 | 637.50 |
| 2006-06-27 | 1,296 | 1,300 | 1,286 | 1,293 | 1,461,000 | 646.50 |
| 2006-06-26 | 1,288 | 1,305 | 1,280 | 1,296 | 1,488,000 | 648 |
| 2006-06-23 | 1,307 | 1,307 | 1,272 | 1,287 | 1,889,000 | 643.50 |
| 2006-06-22 | 1,300 | 1,310 | 1,285 | 1,307 | 2,417,000 | 653.50 |
| 2006-06-21 | 1,289 | 1,290 | 1,260 | 1,283 | 3,096,000 | 641.50 |
| 2006-06-20 | 1,270 | 1,289 | 1,268 | 1,279 | 3,373,000 | 639.50 |
| 2006-06-19 | 1,254 | 1,271 | 1,246 | 1,267 | 2,717,000 | 633.50 |
| 2006-06-16 | 1,252 | 1,255 | 1,231 | 1,246 | 3,064,000 | 623 |
| 2006-06-15 | 1,243 | 1,250 | 1,210 | 1,239 | 5,380,000 | 619.50 |
| 2006-06-14 | 1,250 | 1,263 | 1,236 | 1,243 | 3,839,000 | 621.50 |
| 2006-06-13 | 1,264 | 1,282 | 1,256 | 1,257 | 1,928,000 | 628.50 |
| 2006-06-12 | 1,288 | 1,288 | 1,261 | 1,280 | 1,993,000 | 640 |
| 2006-06-09 | 1,235 | 1,294 | 1,235 | 1,283 | 6,800,000 | 641.50 |
| 2006-06-08 | 1,318 | 1,324 | 1,238 | 1,255 | 5,311,000 | 627.50 |
| 2006-06-07 | 1,313 | 1,337 | 1,303 | 1,318 | 3,872,000 | 659 |
| 2006-06-06 | 1,319 | 1,332 | 1,298 | 1,313 | 2,612,000 | 656.50 |
| 2006-06-05 | 1,307 | 1,338 | 1,300 | 1,330 | 5,098,000 | 665 |
| 2006-06-02 | 1,287 | 1,295 | 1,250 | 1,287 | 6,771,000 | 643.50 |
| 2006-06-01 | 1,324 | 1,338 | 1,300 | 1,307 | 5,707,000 | 653.50 |
| 2006-05-31 | 1,328 | 1,347 | 1,320 | 1,328 | 2,162,000 | 664 |
| 2006-05-30 | 1,349 | 1,355 | 1,338 | 1,343 | 1,148,000 | 671.50 |
| 2006-05-29 | 1,384 | 1,385 | 1,348 | 1,350 | 1,919,000 | 675 |
| 2006-05-26 | 1,377 | 1,387 | 1,350 | 1,367 | 2,034,000 | 683.50 |
| 2006-05-25 | 1,342 | 1,379 | 1,334 | 1,372 | 3,204,000 | 686 |
| 2006-05-24 | 1,331 | 1,346 | 1,313 | 1,342 | 3,187,000 | 671 |
| 2006-05-23 | 1,342 | 1,366 | 1,339 | 1,339 | 2,505,000 | 669.50 |
| 2006-05-22 | 1,376 | 1,393 | 1,360 | 1,362 | 3,933,000 | 681 |
| 2006-05-19 | 1,370 | 1,378 | 1,356 | 1,376 | 3,998,000 | 688 |
| 2006-05-18 | 1,399 | 1,408 | 1,377 | 1,380 | 3,989,000 | 690 |
| 2006-05-17 | 1,430 | 1,453 | 1,408 | 1,439 | 5,318,000 | 719.50 |
| 2006-05-16 | 1,440 | 1,442 | 1,395 | 1,400 | 4,098,000 | 700 |
| 2006-05-15 | 1,409 | 1,455 | 1,374 | 1,445 | 5,210,000 | 722.50 |
| 2006-05-12 | 1,403 | 1,422 | 1,398 | 1,414 | 3,064,000 | 707 |
| 2006-05-11 | 1,399 | 1,428 | 1,399 | 1,417 | 2,191,000 | 708.50 |
| 2006-05-10 | 1,421 | 1,433 | 1,398 | 1,403 | 3,628,000 | 701.50 |
| 2006-05-09 | 1,438 | 1,444 | 1,427 | 1,433 | 3,089,000 | 716.50 |
| 2006-05-08 | 1,456 | 1,462 | 1,435 | 1,438 | 3,236,000 | 719 |
| 2006-05-02 | 1,430 | 1,462 | 1,427 | 1,456 | 2,552,000 | 728 |
| 2006-05-01 | 1,428 | 1,440 | 1,422 | 1,433 | 2,092,000 | 716.50 |
| 2006-04-28 | 1,448 | 1,448 | 1,416 | 1,418 | 3,003,000 | 709 |
| 2006-04-27 | 1,469 | 1,469 | 1,444 | 1,447 | 2,646,000 | 723.50 |
| 2006-04-26 | 1,466 | 1,488 | 1,451 | 1,462 | 6,570,000 | 731 |
| 2006-04-25 | 1,449 | 1,470 | 1,423 | 1,464 | 5,618,000 | 732 |
| 2006-04-24 | 1,447 | 1,450 | 1,410 | 1,420 | 3,746,000 | 710 |
| 2006-04-21 | 1,464 | 1,466 | 1,450 | 1,460 | 1,972,000 | 730 |
| 2006-04-20 | 1,443 | 1,468 | 1,437 | 1,465 | 3,200,000 | 732.50 |
| 2006-04-19 | 1,441 | 1,472 | 1,434 | 1,456 | 4,144,000 | 728 |
| 2006-04-18 | 1,420 | 1,442 | 1,418 | 1,437 | 1,877,000 | 718.50 |
| 2006-04-17 | 1,438 | 1,442 | 1,421 | 1,424 | 1,902,000 | 712 |
| 2006-04-14 | 1,444 | 1,453 | 1,429 | 1,438 | 3,389,000 | 719 |
| 2006-04-13 | 1,435 | 1,438 | 1,418 | 1,424 | 4,717,000 | 712 |
| 2006-04-12 | 1,455 | 1,456 | 1,437 | 1,440 | 3,434,000 | 720 |
| 2006-04-11 | 1,420 | 1,479 | 1,416 | 1,460 | 10,725,000 | 730 |
| 2006-04-10 | 1,388 | 1,403 | 1,379 | 1,396 | 4,521,000 | 698 |
| 2006-04-07 | 1,417 | 1,446 | 1,393 | 1,408 | 7,239,000 | 704 |
| 2006-04-06 | 1,380 | 1,440 | 1,379 | 1,425 | 10,932,000 | 712.50 |
| 2006-04-05 | 1,353 | 1,370 | 1,350 | 1,363 | 7,260,000 | 681.50 |
| 2006-04-04 | 1,348 | 1,375 | 1,326 | 1,373 | 18,112,000 | 686.50 |
| 2006-04-03 | 1,251 | 1,266 | 1,244 | 1,261 | 4,396,000 | 630.50 |
| 2006-03-31 | 1,260 | 1,263 | 1,255 | 1,257 | 1,820,000 | 628.50 |
| 2006-03-30 | 1,260 | 1,264 | 1,255 | 1,259 | 2,856,000 | 629.50 |
| 2006-03-29 | 1,259 | 1,265 | 1,251 | 1,261 | 2,002,000 | 630.50 |
| 2006-03-28 | 1,251 | 1,266 | 1,242 | 1,263 | 2,132,000 | 631.50 |
| 2006-03-27 | 1,252 | 1,265 | 1,243 | 1,262 | 3,098,000 | 631 |
| 2006-03-24 | 1,240 | 1,252 | 1,240 | 1,251 | 2,692,000 | 625.50 |
| 2006-03-23 | 1,260 | 1,264 | 1,252 | 1,260 | 2,415,000 | 630 |
| 2006-03-22 | 1,270 | 1,270 | 1,254 | 1,261 | 2,098,000 | 630.50 |
| 2006-03-20 | 1,255 | 1,274 | 1,255 | 1,271 | 2,670,000 | 635.50 |
| 2006-03-17 | 1,249 | 1,272 | 1,243 | 1,270 | 3,306,000 | 635 |
| 2006-03-16 | 1,273 | 1,274 | 1,227 | 1,239 | 4,407,000 | 619.50 |
| 2006-03-15 | 1,273 | 1,278 | 1,260 | 1,276 | 1,665,000 | 638 |
| 2006-03-14 | 1,260 | 1,274 | 1,258 | 1,273 | 1,862,000 | 636.50 |
| 2006-03-13 | 1,260 | 1,272 | 1,256 | 1,267 | 2,131,000 | 633.50 |
| 2006-03-10 | 1,278 | 1,280 | 1,257 | 1,260 | 4,257,000 | 630 |
| 2006-03-09 | 1,268 | 1,279 | 1,261 | 1,277 | 2,420,000 | 638.50 |
| 2006-03-08 | 1,262 | 1,275 | 1,258 | 1,265 | 1,612,000 | 632.50 |
| 2006-03-07 | 1,270 | 1,276 | 1,255 | 1,270 | 1,824,000 | 635 |
| 2006-03-06 | 1,268 | 1,277 | 1,260 | 1,277 | 3,561,000 | 638.50 |
| 2006-03-03 | 1,248 | 1,267 | 1,245 | 1,263 | 5,041,000 | 631.50 |
| 2006-03-02 | 1,239 | 1,250 | 1,230 | 1,246 | 2,419,000 | 623 |
| 2006-03-01 | 1,239 | 1,239 | 1,222 | 1,228 | 1,411,000 | 614 |
| 2006-02-28 | 1,234 | 1,246 | 1,229 | 1,240 | 2,557,000 | 620 |
| 2006-02-27 | 1,226 | 1,233 | 1,219 | 1,230 | 2,027,000 | 615 |
| 2006-02-24 | 1,227 | 1,227 | 1,213 | 1,217 | 1,884,000 | 608.50 |
| 2006-02-23 | 1,224 | 1,228 | 1,214 | 1,228 | 2,159,000 | 614 |
| 2006-02-22 | 1,216 | 1,217 | 1,202 | 1,206 | 1,779,000 | 603 |
| 2006-02-21 | 1,206 | 1,210 | 1,200 | 1,210 | 3,870,000 | 605 |
| 2006-02-20 | 1,221 | 1,228 | 1,199 | 1,211 | 3,654,000 | 605.50 |
| 2006-02-17 | 1,239 | 1,239 | 1,214 | 1,222 | 1,845,000 | 611 |
| 2006-02-16 | 1,230 | 1,235 | 1,217 | 1,235 | 2,259,000 | 617.50 |
| 2006-02-15 | 1,231 | 1,242 | 1,225 | 1,231 | 2,066,000 | 615.50 |
| 2006-02-14 | 1,229 | 1,244 | 1,224 | 1,238 | 2,991,000 | 619 |
| 2006-02-13 | 1,231 | 1,238 | 1,226 | 1,228 | 2,926,000 | 614 |
| 2006-02-10 | 1,242 | 1,243 | 1,230 | 1,238 | 4,422,000 | 619 |
| 2006-02-09 | 1,213 | 1,251 | 1,206 | 1,247 | 6,876,000 | 623.50 |
| 2006-02-08 | 1,200 | 1,201 | 1,192 | 1,193 | 2,607,000 | 596.50 |
| 2006-02-07 | 1,190 | 1,206 | 1,189 | 1,200 | 4,385,000 | 600 |
| 2006-02-06 | 1,204 | 1,209 | 1,190 | 1,190 | 4,275,000 | 595 |
| 2006-02-03 | 1,221 | 1,223 | 1,195 | 1,200 | 5,236,000 | 600 |
| 2006-02-02 | 1,216 | 1,235 | 1,215 | 1,233 | 4,152,000 | 616.50 |
| 2006-02-01 | 1,215 | 1,226 | 1,213 | 1,220 | 3,574,000 | 610 |
| 2006-01-31 | 1,224 | 1,226 | 1,216 | 1,218 | 3,324,000 | 609 |
| 2006-01-30 | 1,232 | 1,236 | 1,219 | 1,224 | 5,375,000 | 612 |
| 2006-01-27 | 1,219 | 1,225 | 1,212 | 1,225 | 6,139,000 | 612.50 |
| 2006-01-26 | 1,238 | 1,248 | 1,223 | 1,226 | 2,864,000 | 613 |
| 2006-01-25 | 1,260 | 1,260 | 1,235 | 1,235 | 1,890,000 | 617.50 |
| 2006-01-24 | 1,241 | 1,251 | 1,232 | 1,247 | 2,114,000 | 623.50 |
| 2006-01-23 | 1,220 | 1,255 | 1,217 | 1,239 | 3,030,000 | 619.50 |
| 2006-01-20 | 1,250 | 1,263 | 1,237 | 1,260 | 3,681,000 | 630 |
| 2006-01-19 | 1,249 | 1,249 | 1,222 | 1,244 | 5,912,000 | 622 |
| 2006-01-18 | 1,232 | 1,234 | 1,202 | 1,209 | 6,836,000 | 604.50 |
| 2006-01-17 | 1,250 | 1,258 | 1,235 | 1,236 | 6,937,000 | 618 |
| 2006-01-16 | 1,280 | 1,284 | 1,257 | 1,271 | 4,823,000 | 635.50 |
| 2006-01-13 | 1,301 | 1,303 | 1,287 | 1,297 | 6,978,000 | 648.50 |
| 2006-01-12 | 1,259 | 1,307 | 1,255 | 1,300 | 6,435,000 | 650 |
| 2006-01-11 | 1,260 | 1,265 | 1,250 | 1,250 | 3,295,000 | 625 |
| 2006-01-10 | 1,269 | 1,269 | 1,253 | 1,255 | 3,813,000 | 627.50 |
| 2006-01-06 | 1,247 | 1,265 | 1,246 | 1,260 | 4,191,000 | 630 |
| 2006-01-05 | 1,234 | 1,249 | 1,227 | 1,244 | 5,127,000 | 622 |
| 2006-01-04 | 1,223 | 1,229 | 1,212 | 1,229 | 2,293,000 | 614.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株