2809 キユーピー(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 | 1,033 | 1,036 | 1,029 | 1,029 | 135,500 | 1,029 |
| 2006-12-28 | 1,030 | 1,033 | 1,023 | 1,030 | 256,900 | 1,030 |
| 2006-12-27 | 1,024 | 1,034 | 1,022 | 1,031 | 240,500 | 1,031 |
| 2006-12-26 | 1,020 | 1,027 | 1,017 | 1,026 | 254,700 | 1,026 |
| 2006-12-25 | 1,027 | 1,029 | 1,018 | 1,021 | 269,000 | 1,021 |
| 2006-12-22 | 1,026 | 1,028 | 1,022 | 1,026 | 484,400 | 1,026 |
| 2006-12-21 | 1,020 | 1,025 | 1,018 | 1,022 | 803,300 | 1,022 |
| 2006-12-20 | 1,015 | 1,018 | 1,012 | 1,018 | 435,600 | 1,018 |
| 2006-12-19 | 1,019 | 1,020 | 1,012 | 1,013 | 379,200 | 1,013 |
| 2006-12-18 | 1,022 | 1,022 | 1,016 | 1,019 | 341,800 | 1,019 |
| 2006-12-15 | 1,027 | 1,028 | 1,017 | 1,020 | 646,400 | 1,020 |
| 2006-12-14 | 1,017 | 1,030 | 1,015 | 1,030 | 660,700 | 1,030 |
| 2006-12-13 | 1,023 | 1,026 | 1,016 | 1,017 | 794,200 | 1,017 |
| 2006-12-12 | 1,029 | 1,031 | 1,023 | 1,024 | 683,200 | 1,024 |
| 2006-12-11 | 1,020 | 1,031 | 1,017 | 1,029 | 1,071,500 | 1,029 |
| 2006-12-08 | 1,060 | 1,062 | 1,056 | 1,058 | 452,300 | 1,058 |
| 2006-12-07 | 1,055 | 1,061 | 1,048 | 1,055 | 377,300 | 1,055 |
| 2006-12-06 | 1,047 | 1,055 | 1,042 | 1,053 | 289,500 | 1,053 |
| 2006-12-05 | 1,052 | 1,054 | 1,045 | 1,049 | 396,000 | 1,049 |
| 2006-12-04 | 1,044 | 1,052 | 1,041 | 1,052 | 379,700 | 1,052 |
| 2006-12-01 | 1,030 | 1,045 | 1,029 | 1,043 | 475,500 | 1,043 |
| 2006-11-30 | 1,038 | 1,038 | 1,025 | 1,035 | 469,400 | 1,035 |
| 2006-11-29 | 1,033 | 1,037 | 1,027 | 1,037 | 367,300 | 1,037 |
| 2006-11-28 | 1,025 | 1,032 | 1,020 | 1,031 | 301,900 | 1,031 |
| 2006-11-27 | 1,020 | 1,033 | 1,015 | 1,033 | 552,600 | 1,033 |
| 2006-11-24 | 1,030 | 1,034 | 1,025 | 1,031 | 716,600 | 1,031 |
| 2006-11-22 | 1,023 | 1,033 | 1,018 | 1,031 | 396,200 | 1,031 |
| 2006-11-21 | 1,018 | 1,023 | 1,015 | 1,019 | 455,400 | 1,019 |
| 2006-11-20 | 1,032 | 1,032 | 1,016 | 1,018 | 489,500 | 1,018 |
| 2006-11-17 | 1,024 | 1,035 | 1,022 | 1,026 | 314,400 | 1,026 |
| 2006-11-16 | 1,022 | 1,026 | 1,021 | 1,023 | 320,700 | 1,023 |
| 2006-11-15 | 1,035 | 1,035 | 1,020 | 1,022 | 648,700 | 1,022 |
| 2006-11-14 | 1,037 | 1,037 | 1,027 | 1,030 | 386,600 | 1,030 |
| 2006-11-13 | 1,030 | 1,034 | 1,020 | 1,023 | 545,300 | 1,023 |
| 2006-11-10 | 1,037 | 1,038 | 1,025 | 1,030 | 548,100 | 1,030 |
| 2006-11-09 | 1,030 | 1,041 | 1,030 | 1,034 | 267,200 | 1,034 |
| 2006-11-08 | 1,042 | 1,043 | 1,025 | 1,027 | 551,100 | 1,027 |
| 2006-11-07 | 1,042 | 1,046 | 1,040 | 1,042 | 296,200 | 1,042 |
| 2006-11-06 | 1,050 | 1,051 | 1,036 | 1,039 | 531,400 | 1,039 |
| 2006-11-02 | 1,047 | 1,049 | 1,041 | 1,049 | 492,800 | 1,049 |
| 2006-11-01 | 1,042 | 1,047 | 1,037 | 1,045 | 357,900 | 1,045 |
| 2006-10-31 | 1,040 | 1,044 | 1,032 | 1,036 | 382,600 | 1,036 |
| 2006-10-30 | 1,043 | 1,046 | 1,035 | 1,038 | 470,200 | 1,038 |
| 2006-10-27 | 1,040 | 1,044 | 1,035 | 1,040 | 403,900 | 1,040 |
| 2006-10-26 | 1,045 | 1,046 | 1,033 | 1,036 | 627,400 | 1,036 |
| 2006-10-25 | 1,048 | 1,050 | 1,040 | 1,042 | 569,600 | 1,042 |
| 2006-10-24 | 1,052 | 1,055 | 1,048 | 1,048 | 456,100 | 1,048 |
| 2006-10-23 | 1,055 | 1,058 | 1,050 | 1,050 | 440,500 | 1,050 |
| 2006-10-20 | 1,051 | 1,051 | 1,047 | 1,047 | 396,300 | 1,047 |
| 2006-10-19 | 1,050 | 1,054 | 1,040 | 1,046 | 519,900 | 1,046 |
| 2006-10-18 | 1,040 | 1,051 | 1,036 | 1,051 | 565,700 | 1,051 |
| 2006-10-17 | 1,054 | 1,054 | 1,028 | 1,034 | 788,300 | 1,034 |
| 2006-10-16 | 1,059 | 1,059 | 1,046 | 1,046 | 527,700 | 1,046 |
| 2006-10-13 | 1,032 | 1,046 | 1,029 | 1,043 | 670,800 | 1,043 |
| 2006-10-12 | 1,031 | 1,033 | 1,009 | 1,014 | 1,092,900 | 1,014 |
| 2006-10-11 | 1,060 | 1,063 | 1,026 | 1,030 | 804,900 | 1,030 |
| 2006-10-10 | 1,073 | 1,079 | 1,048 | 1,051 | 706,100 | 1,051 |
| 2006-10-06 | 1,100 | 1,102 | 1,068 | 1,073 | 810,300 | 1,073 |
| 2006-10-05 | 1,120 | 1,124 | 1,095 | 1,096 | 733,100 | 1,096 |
| 2006-10-04 | 1,136 | 1,138 | 1,115 | 1,119 | 398,900 | 1,119 |
| 2006-10-03 | 1,140 | 1,142 | 1,125 | 1,136 | 316,400 | 1,136 |
| 2006-10-02 | 1,121 | 1,145 | 1,120 | 1,139 | 423,500 | 1,139 |
| 2006-09-29 | 1,110 | 1,118 | 1,108 | 1,116 | 287,100 | 1,116 |
| 2006-09-28 | 1,108 | 1,109 | 1,094 | 1,109 | 229,300 | 1,109 |
| 2006-09-27 | 1,099 | 1,108 | 1,093 | 1,108 | 252,800 | 1,108 |
| 2006-09-26 | 1,086 | 1,099 | 1,077 | 1,094 | 208,000 | 1,094 |
| 2006-09-25 | 1,073 | 1,088 | 1,038 | 1,081 | 462,500 | 1,081 |
| 2006-09-22 | 1,075 | 1,090 | 1,073 | 1,083 | 460,100 | 1,083 |
| 2006-09-21 | 1,090 | 1,092 | 1,076 | 1,082 | 342,800 | 1,082 |
| 2006-09-20 | 1,100 | 1,100 | 1,081 | 1,090 | 321,800 | 1,090 |
| 2006-09-19 | 1,100 | 1,109 | 1,093 | 1,099 | 453,400 | 1,099 |
| 2006-09-15 | 1,093 | 1,097 | 1,084 | 1,095 | 309,700 | 1,095 |
| 2006-09-14 | 1,089 | 1,094 | 1,082 | 1,092 | 290,000 | 1,092 |
| 2006-09-13 | 1,080 | 1,082 | 1,072 | 1,077 | 269,100 | 1,077 |
| 2006-09-12 | 1,070 | 1,074 | 1,064 | 1,072 | 301,500 | 1,072 |
| 2006-09-11 | 1,069 | 1,076 | 1,063 | 1,064 | 385,800 | 1,064 |
| 2006-09-08 | 1,072 | 1,074 | 1,059 | 1,067 | 706,300 | 1,067 |
| 2006-09-07 | 1,098 | 1,100 | 1,067 | 1,072 | 417,000 | 1,072 |
| 2006-09-06 | 1,100 | 1,103 | 1,096 | 1,103 | 338,300 | 1,103 |
| 2006-09-05 | 1,095 | 1,100 | 1,086 | 1,095 | 283,400 | 1,095 |
| 2006-09-04 | 1,084 | 1,093 | 1,082 | 1,089 | 121,700 | 1,089 |
| 2006-09-01 | 1,080 | 1,085 | 1,070 | 1,080 | 342,400 | 1,080 |
| 2006-08-31 | 1,080 | 1,085 | 1,077 | 1,080 | 306,200 | 1,080 |
| 2006-08-30 | 1,082 | 1,082 | 1,073 | 1,077 | 251,100 | 1,077 |
| 2006-08-29 | 1,087 | 1,090 | 1,078 | 1,085 | 172,500 | 1,085 |
| 2006-08-28 | 1,086 | 1,087 | 1,075 | 1,082 | 204,000 | 1,082 |
| 2006-08-25 | 1,086 | 1,098 | 1,082 | 1,085 | 216,100 | 1,085 |
| 2006-08-24 | 1,096 | 1,097 | 1,082 | 1,085 | 353,600 | 1,085 |
| 2006-08-23 | 1,095 | 1,098 | 1,081 | 1,091 | 243,200 | 1,091 |
| 2006-08-22 | 1,097 | 1,099 | 1,091 | 1,095 | 285,800 | 1,095 |
| 2006-08-21 | 1,106 | 1,106 | 1,092 | 1,093 | 255,300 | 1,093 |
| 2006-08-18 | 1,101 | 1,108 | 1,101 | 1,106 | 300,000 | 1,106 |
| 2006-08-17 | 1,109 | 1,109 | 1,100 | 1,101 | 217,700 | 1,101 |
| 2006-08-16 | 1,090 | 1,112 | 1,090 | 1,112 | 285,400 | 1,112 |
| 2006-08-15 | 1,120 | 1,120 | 1,100 | 1,103 | 199,100 | 1,103 |
| 2006-08-14 | 1,101 | 1,116 | 1,100 | 1,116 | 191,400 | 1,116 |
| 2006-08-11 | 1,097 | 1,105 | 1,097 | 1,100 | 252,400 | 1,100 |
| 2006-08-10 | 1,089 | 1,104 | 1,085 | 1,097 | 402,200 | 1,097 |
| 2006-08-09 | 1,070 | 1,078 | 1,054 | 1,078 | 236,700 | 1,078 |
| 2006-08-08 | 1,070 | 1,075 | 1,066 | 1,072 | 336,700 | 1,072 |
| 2006-08-07 | 1,074 | 1,078 | 1,063 | 1,066 | 615,000 | 1,066 |
| 2006-08-04 | 1,050 | 1,075 | 1,040 | 1,074 | 972,200 | 1,074 |
| 2006-08-03 | 1,063 | 1,063 | 1,036 | 1,046 | 541,300 | 1,046 |
| 2006-08-02 | 1,046 | 1,059 | 1,036 | 1,043 | 553,900 | 1,043 |
| 2006-08-01 | 1,042 | 1,043 | 1,031 | 1,042 | 507,400 | 1,042 |
| 2006-07-31 | 1,034 | 1,041 | 1,025 | 1,034 | 446,700 | 1,034 |
| 2006-07-28 | 1,025 | 1,035 | 1,018 | 1,022 | 334,800 | 1,022 |
| 2006-07-27 | 1,009 | 1,019 | 1,008 | 1,018 | 349,400 | 1,018 |
| 2006-07-26 | 1,017 | 1,017 | 1,005 | 1,008 | 465,100 | 1,008 |
| 2006-07-25 | 1,015 | 1,015 | 1,006 | 1,008 | 436,500 | 1,008 |
| 2006-07-24 | 1,010 | 1,021 | 1,006 | 1,017 | 937,400 | 1,017 |
| 2006-07-21 | 1,040 | 1,040 | 1,005 | 1,008 | 671,400 | 1,008 |
| 2006-07-20 | 1,036 | 1,051 | 1,027 | 1,039 | 433,600 | 1,039 |
| 2006-07-19 | 1,022 | 1,030 | 1,004 | 1,019 | 768,400 | 1,019 |
| 2006-07-18 | 1,070 | 1,072 | 1,021 | 1,021 | 1,068,700 | 1,021 |
| 2006-07-14 | 1,121 | 1,122 | 1,085 | 1,089 | 649,800 | 1,089 |
| 2006-07-13 | 1,117 | 1,134 | 1,117 | 1,127 | 794,600 | 1,127 |
| 2006-07-12 | 1,110 | 1,127 | 1,109 | 1,116 | 629,700 | 1,116 |
| 2006-07-11 | 1,121 | 1,134 | 1,100 | 1,102 | 542,400 | 1,102 |
| 2006-07-10 | 1,102 | 1,114 | 1,100 | 1,114 | 225,600 | 1,114 |
| 2006-07-07 | 1,106 | 1,116 | 1,101 | 1,107 | 154,600 | 1,107 |
| 2006-07-06 | 1,100 | 1,113 | 1,091 | 1,108 | 278,300 | 1,108 |
| 2006-07-05 | 1,108 | 1,116 | 1,105 | 1,116 | 234,900 | 1,116 |
| 2006-07-04 | 1,118 | 1,119 | 1,102 | 1,110 | 256,900 | 1,110 |
| 2006-07-03 | 1,090 | 1,126 | 1,090 | 1,094 | 395,100 | 1,094 |
| 2006-06-30 | 1,073 | 1,093 | 1,073 | 1,087 | 463,200 | 1,087 |
| 2006-06-29 | 1,061 | 1,080 | 1,061 | 1,066 | 448,400 | 1,066 |
| 2006-06-28 | 1,088 | 1,092 | 1,070 | 1,074 | 320,300 | 1,074 |
| 2006-06-27 | 1,095 | 1,096 | 1,086 | 1,088 | 222,300 | 1,088 |
| 2006-06-26 | 1,090 | 1,093 | 1,074 | 1,083 | 216,700 | 1,083 |
| 2006-06-23 | 1,094 | 1,094 | 1,070 | 1,094 | 336,500 | 1,094 |
| 2006-06-22 | 1,072 | 1,097 | 1,066 | 1,097 | 307,800 | 1,097 |
| 2006-06-21 | 1,060 | 1,070 | 1,050 | 1,062 | 255,100 | 1,062 |
| 2006-06-20 | 1,039 | 1,074 | 1,034 | 1,056 | 471,000 | 1,056 |
| 2006-06-19 | 1,039 | 1,039 | 1,027 | 1,036 | 360,300 | 1,036 |
| 2006-06-16 | 1,026 | 1,043 | 1,024 | 1,043 | 350,700 | 1,043 |
| 2006-06-15 | 1,010 | 1,022 | 1,010 | 1,015 | 302,900 | 1,015 |
| 2006-06-14 | 1,003 | 1,017 | 1,003 | 1,009 | 239,800 | 1,009 |
| 2006-06-13 | 1,020 | 1,021 | 1,004 | 1,009 | 241,200 | 1,009 |
| 2006-06-12 | 1,023 | 1,027 | 1,012 | 1,022 | 363,500 | 1,022 |
| 2006-06-09 | 1,014 | 1,020 | 1,001 | 1,015 | 559,800 | 1,015 |
| 2006-06-08 | 1,063 | 1,063 | 1,012 | 1,017 | 476,400 | 1,017 |
| 2006-06-07 | 1,051 | 1,063 | 1,050 | 1,050 | 418,700 | 1,050 |
| 2006-06-06 | 1,058 | 1,066 | 1,045 | 1,050 | 440,400 | 1,050 |
| 2006-06-05 | 1,050 | 1,057 | 1,040 | 1,049 | 340,300 | 1,049 |
| 2006-06-02 | 1,056 | 1,056 | 1,020 | 1,049 | 513,400 | 1,049 |
| 2006-06-01 | 1,050 | 1,063 | 1,043 | 1,044 | 435,600 | 1,044 |
| 2006-05-31 | 1,050 | 1,063 | 1,050 | 1,054 | 489,900 | 1,054 |
| 2006-05-30 | 1,074 | 1,074 | 1,057 | 1,062 | 414,900 | 1,062 |
| 2006-05-29 | 1,093 | 1,098 | 1,070 | 1,074 | 362,000 | 1,074 |
| 2006-05-26 | 1,084 | 1,098 | 1,082 | 1,089 | 242,800 | 1,089 |
| 2006-05-25 | 1,080 | 1,102 | 1,076 | 1,084 | 249,100 | 1,084 |
| 2006-05-24 | 1,071 | 1,089 | 1,062 | 1,089 | 425,800 | 1,089 |
| 2006-05-23 | 1,089 | 1,100 | 1,075 | 1,080 | 503,700 | 1,080 |
| 2006-05-22 | 1,099 | 1,116 | 1,092 | 1,097 | 641,200 | 1,097 |
| 2006-05-19 | 1,100 | 1,107 | 1,091 | 1,092 | 805,900 | 1,092 |
| 2006-05-18 | 1,120 | 1,125 | 1,109 | 1,110 | 411,000 | 1,110 |
| 2006-05-17 | 1,135 | 1,144 | 1,124 | 1,134 | 377,600 | 1,134 |
| 2006-05-16 | 1,142 | 1,156 | 1,133 | 1,135 | 304,000 | 1,135 |
| 2006-05-15 | 1,140 | 1,160 | 1,140 | 1,155 | 302,000 | 1,155 |
| 2006-05-12 | 1,164 | 1,164 | 1,144 | 1,153 | 441,800 | 1,153 |
| 2006-05-11 | 1,170 | 1,174 | 1,163 | 1,169 | 417,200 | 1,169 |
| 2006-05-10 | 1,186 | 1,191 | 1,164 | 1,171 | 581,700 | 1,171 |
| 2006-05-09 | 1,208 | 1,210 | 1,183 | 1,186 | 644,100 | 1,186 |
| 2006-05-08 | 1,214 | 1,219 | 1,202 | 1,208 | 361,400 | 1,208 |
| 2006-05-02 | 1,198 | 1,214 | 1,195 | 1,210 | 467,500 | 1,210 |
| 2006-05-01 | 1,188 | 1,199 | 1,184 | 1,195 | 293,600 | 1,195 |
| 2006-04-28 | 1,191 | 1,191 | 1,175 | 1,180 | 389,000 | 1,180 |
| 2006-04-27 | 1,183 | 1,191 | 1,183 | 1,191 | 208,400 | 1,191 |
| 2006-04-26 | 1,181 | 1,188 | 1,178 | 1,183 | 314,300 | 1,183 |
| 2006-04-25 | 1,178 | 1,190 | 1,177 | 1,184 | 191,900 | 1,184 |
| 2006-04-24 | 1,202 | 1,204 | 1,173 | 1,173 | 493,600 | 1,173 |
| 2006-04-21 | 1,189 | 1,200 | 1,185 | 1,196 | 361,300 | 1,196 |
| 2006-04-20 | 1,180 | 1,189 | 1,177 | 1,188 | 225,800 | 1,188 |
| 2006-04-19 | 1,192 | 1,192 | 1,175 | 1,177 | 335,700 | 1,177 |
| 2006-04-18 | 1,163 | 1,182 | 1,163 | 1,178 | 314,700 | 1,178 |
| 2006-04-17 | 1,182 | 1,184 | 1,163 | 1,163 | 185,200 | 1,163 |
| 2006-04-14 | 1,187 | 1,190 | 1,177 | 1,182 | 255,900 | 1,182 |
| 2006-04-13 | 1,192 | 1,192 | 1,170 | 1,181 | 449,800 | 1,181 |
| 2006-04-12 | 1,186 | 1,196 | 1,176 | 1,181 | 520,500 | 1,181 |
| 2006-04-11 | 1,208 | 1,208 | 1,166 | 1,171 | 1,195,200 | 1,171 |
| 2006-04-10 | 1,215 | 1,218 | 1,202 | 1,208 | 427,900 | 1,208 |
| 2006-04-07 | 1,215 | 1,227 | 1,205 | 1,222 | 506,300 | 1,222 |
| 2006-04-06 | 1,217 | 1,233 | 1,216 | 1,219 | 804,100 | 1,219 |
| 2006-04-05 | 1,186 | 1,211 | 1,184 | 1,198 | 672,300 | 1,198 |
| 2006-04-04 | 1,200 | 1,204 | 1,176 | 1,186 | 712,000 | 1,186 |
| 2006-04-03 | 1,188 | 1,205 | 1,185 | 1,200 | 381,600 | 1,200 |
| 2006-03-31 | 1,210 | 1,212 | 1,190 | 1,191 | 361,200 | 1,191 |
| 2006-03-30 | 1,235 | 1,235 | 1,213 | 1,214 | 446,100 | 1,214 |
| 2006-03-29 | 1,200 | 1,238 | 1,197 | 1,230 | 462,300 | 1,230 |
| 2006-03-28 | 1,189 | 1,202 | 1,183 | 1,200 | 267,100 | 1,200 |
| 2006-03-27 | 1,189 | 1,205 | 1,184 | 1,186 | 292,600 | 1,186 |
| 2006-03-24 | 1,180 | 1,197 | 1,170 | 1,192 | 581,000 | 1,192 |
| 2006-03-23 | 1,185 | 1,196 | 1,174 | 1,188 | 408,000 | 1,188 |
| 2006-03-22 | 1,168 | 1,186 | 1,160 | 1,185 | 469,300 | 1,185 |
| 2006-03-20 | 1,140 | 1,169 | 1,139 | 1,159 | 262,400 | 1,159 |
| 2006-03-17 | 1,143 | 1,148 | 1,126 | 1,139 | 229,800 | 1,139 |
| 2006-03-16 | 1,150 | 1,153 | 1,142 | 1,142 | 207,900 | 1,142 |
| 2006-03-15 | 1,150 | 1,151 | 1,145 | 1,145 | 154,500 | 1,145 |
| 2006-03-14 | 1,140 | 1,151 | 1,138 | 1,148 | 416,300 | 1,148 |
| 2006-03-13 | 1,142 | 1,148 | 1,130 | 1,142 | 296,600 | 1,142 |
| 2006-03-10 | 1,136 | 1,148 | 1,115 | 1,127 | 740,200 | 1,127 |
| 2006-03-09 | 1,102 | 1,127 | 1,096 | 1,126 | 275,900 | 1,126 |
| 2006-03-08 | 1,115 | 1,123 | 1,091 | 1,115 | 534,100 | 1,115 |
| 2006-03-07 | 1,092 | 1,124 | 1,084 | 1,114 | 527,800 | 1,114 |
| 2006-03-06 | 1,076 | 1,097 | 1,062 | 1,096 | 244,900 | 1,096 |
| 2006-03-03 | 1,100 | 1,100 | 1,091 | 1,096 | 190,200 | 1,096 |
| 2006-03-02 | 1,100 | 1,110 | 1,099 | 1,101 | 347,600 | 1,101 |
| 2006-03-01 | 1,090 | 1,097 | 1,072 | 1,088 | 266,600 | 1,088 |
| 2006-02-28 | 1,096 | 1,112 | 1,093 | 1,110 | 615,200 | 1,110 |
| 2006-02-27 | 1,095 | 1,096 | 1,087 | 1,088 | 281,200 | 1,088 |
| 2006-02-24 | 1,090 | 1,099 | 1,079 | 1,096 | 486,800 | 1,096 |
| 2006-02-23 | 1,060 | 1,094 | 1,057 | 1,084 | 538,200 | 1,084 |
| 2006-02-22 | 1,065 | 1,065 | 1,058 | 1,058 | 219,500 | 1,058 |
| 2006-02-21 | 1,064 | 1,066 | 1,052 | 1,063 | 312,100 | 1,063 |
| 2006-02-20 | 1,065 | 1,065 | 1,051 | 1,064 | 395,500 | 1,064 |
| 2006-02-17 | 1,069 | 1,070 | 1,055 | 1,058 | 318,100 | 1,058 |
| 2006-02-16 | 1,060 | 1,069 | 1,060 | 1,066 | 312,800 | 1,066 |
| 2006-02-15 | 1,060 | 1,072 | 1,058 | 1,061 | 606,000 | 1,061 |
| 2006-02-14 | 1,074 | 1,076 | 1,060 | 1,070 | 479,200 | 1,070 |
| 2006-02-13 | 1,075 | 1,085 | 1,051 | 1,076 | 1,091,900 | 1,076 |
| 2006-02-10 | 1,075 | 1,075 | 1,041 | 1,056 | 711,500 | 1,056 |
| 2006-02-09 | 1,073 | 1,080 | 1,068 | 1,076 | 618,900 | 1,076 |
| 2006-02-08 | 1,072 | 1,075 | 1,064 | 1,068 | 570,700 | 1,068 |
| 2006-02-07 | 1,058 | 1,072 | 1,056 | 1,072 | 592,000 | 1,072 |
| 2006-02-06 | 1,050 | 1,058 | 1,047 | 1,057 | 511,300 | 1,057 |
| 2006-02-03 | 1,045 | 1,050 | 1,040 | 1,046 | 383,500 | 1,046 |
| 2006-02-02 | 1,035 | 1,054 | 1,031 | 1,051 | 1,025,000 | 1,051 |
| 2006-02-01 | 1,030 | 1,036 | 1,027 | 1,033 | 404,800 | 1,033 |
| 2006-01-31 | 1,039 | 1,039 | 1,028 | 1,028 | 347,800 | 1,028 |
| 2006-01-30 | 1,032 | 1,039 | 1,030 | 1,031 | 482,900 | 1,031 |
| 2006-01-27 | 1,025 | 1,030 | 1,022 | 1,029 | 397,100 | 1,029 |
| 2006-01-26 | 1,017 | 1,025 | 1,011 | 1,021 | 488,600 | 1,021 |
| 2006-01-25 | 1,009 | 1,014 | 1,002 | 1,007 | 584,700 | 1,007 |
| 2006-01-24 | 987 | 1,007 | 984 | 1,000 | 545,500 | 1,000 |
| 2006-01-23 | 996 | 1,000 | 980 | 986 | 1,181,800 | 986 |
| 2006-01-20 | 1,017 | 1,018 | 990 | 993 | 1,387,400 | 993 |
| 2006-01-19 | 1,000 | 1,018 | 1,000 | 1,017 | 1,209,600 | 1,017 |
| 2006-01-18 | 1,007 | 1,008 | 967 | 991 | 1,519,200 | 991 |
| 2006-01-17 | 1,022 | 1,025 | 1,007 | 1,007 | 915,900 | 1,007 |
| 2006-01-16 | 1,030 | 1,031 | 1,022 | 1,022 | 628,200 | 1,022 |
| 2006-01-13 | 1,040 | 1,042 | 1,025 | 1,027 | 823,600 | 1,027 |
| 2006-01-12 | 1,043 | 1,050 | 1,033 | 1,050 | 557,000 | 1,050 |
| 2006-01-11 | 1,049 | 1,050 | 1,036 | 1,043 | 468,200 | 1,043 |
| 2006-01-10 | 1,051 | 1,055 | 1,042 | 1,048 | 465,900 | 1,048 |
| 2006-01-06 | 1,065 | 1,065 | 1,052 | 1,060 | 569,000 | 1,060 |
| 2006-01-05 | 1,053 | 1,062 | 1,050 | 1,062 | 503,100 | 1,062 |
| 2006-01-04 | 1,050 | 1,060 | 1,043 | 1,059 | 257,700 | 1,059 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株