2811 カゴメ(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 | 1,692 | 1,693 | 1,660 | 1,667 | 373,500 | 1,667 |
| 2006-12-28 | 1,707 | 1,707 | 1,697 | 1,698 | 152,700 | 1,698 |
| 2006-12-27 | 1,700 | 1,715 | 1,696 | 1,706 | 101,500 | 1,706 |
| 2006-12-26 | 1,699 | 1,703 | 1,691 | 1,699 | 140,800 | 1,699 |
| 2006-12-25 | 1,714 | 1,716 | 1,689 | 1,699 | 323,600 | 1,699 |
| 2006-12-22 | 1,716 | 1,720 | 1,710 | 1,714 | 207,200 | 1,714 |
| 2006-12-21 | 1,718 | 1,726 | 1,709 | 1,716 | 400,700 | 1,716 |
| 2006-12-20 | 1,677 | 1,718 | 1,674 | 1,717 | 577,400 | 1,717 |
| 2006-12-19 | 1,667 | 1,675 | 1,664 | 1,668 | 252,800 | 1,668 |
| 2006-12-18 | 1,670 | 1,672 | 1,663 | 1,666 | 150,100 | 1,666 |
| 2006-12-15 | 1,665 | 1,672 | 1,660 | 1,665 | 176,900 | 1,665 |
| 2006-12-14 | 1,669 | 1,670 | 1,658 | 1,663 | 208,100 | 1,663 |
| 2006-12-13 | 1,668 | 1,669 | 1,652 | 1,665 | 211,700 | 1,665 |
| 2006-12-12 | 1,643 | 1,662 | 1,639 | 1,659 | 269,700 | 1,659 |
| 2006-12-11 | 1,625 | 1,639 | 1,620 | 1,636 | 203,600 | 1,636 |
| 2006-12-08 | 1,608 | 1,624 | 1,607 | 1,621 | 277,700 | 1,621 |
| 2006-12-07 | 1,620 | 1,624 | 1,609 | 1,613 | 188,100 | 1,613 |
| 2006-12-06 | 1,624 | 1,628 | 1,608 | 1,621 | 185,600 | 1,621 |
| 2006-12-05 | 1,630 | 1,635 | 1,619 | 1,624 | 257,400 | 1,624 |
| 2006-12-04 | 1,623 | 1,630 | 1,617 | 1,629 | 221,400 | 1,629 |
| 2006-12-01 | 1,615 | 1,617 | 1,608 | 1,612 | 156,500 | 1,612 |
| 2006-11-30 | 1,611 | 1,618 | 1,602 | 1,605 | 336,500 | 1,605 |
| 2006-11-29 | 1,600 | 1,614 | 1,591 | 1,604 | 295,600 | 1,604 |
| 2006-11-28 | 1,567 | 1,593 | 1,558 | 1,588 | 273,200 | 1,588 |
| 2006-11-27 | 1,542 | 1,575 | 1,542 | 1,566 | 188,700 | 1,566 |
| 2006-11-24 | 1,533 | 1,543 | 1,520 | 1,542 | 247,300 | 1,542 |
| 2006-11-22 | 1,540 | 1,540 | 1,505 | 1,533 | 467,500 | 1,533 |
| 2006-11-21 | 1,561 | 1,561 | 1,530 | 1,540 | 345,400 | 1,540 |
| 2006-11-20 | 1,608 | 1,608 | 1,560 | 1,566 | 438,900 | 1,566 |
| 2006-11-17 | 1,602 | 1,608 | 1,585 | 1,607 | 377,400 | 1,607 |
| 2006-11-16 | 1,620 | 1,628 | 1,602 | 1,607 | 181,900 | 1,607 |
| 2006-11-15 | 1,640 | 1,641 | 1,612 | 1,619 | 227,700 | 1,619 |
| 2006-11-14 | 1,630 | 1,637 | 1,614 | 1,633 | 302,900 | 1,633 |
| 2006-11-13 | 1,592 | 1,609 | 1,573 | 1,609 | 377,000 | 1,609 |
| 2006-11-10 | 1,605 | 1,608 | 1,584 | 1,591 | 268,300 | 1,591 |
| 2006-11-09 | 1,628 | 1,628 | 1,578 | 1,599 | 554,400 | 1,599 |
| 2006-11-08 | 1,643 | 1,643 | 1,624 | 1,626 | 280,000 | 1,626 |
| 2006-11-07 | 1,640 | 1,645 | 1,628 | 1,635 | 267,500 | 1,635 |
| 2006-11-06 | 1,650 | 1,656 | 1,627 | 1,632 | 451,400 | 1,632 |
| 2006-11-02 | 1,673 | 1,673 | 1,650 | 1,669 | 469,100 | 1,669 |
| 2006-11-01 | 1,671 | 1,679 | 1,658 | 1,674 | 333,700 | 1,674 |
| 2006-10-31 | 1,690 | 1,690 | 1,665 | 1,671 | 361,100 | 1,671 |
| 2006-10-30 | 1,690 | 1,709 | 1,671 | 1,688 | 330,900 | 1,688 |
| 2006-10-27 | 1,702 | 1,709 | 1,693 | 1,704 | 374,000 | 1,704 |
| 2006-10-26 | 1,740 | 1,740 | 1,707 | 1,715 | 286,400 | 1,715 |
| 2006-10-25 | 1,726 | 1,740 | 1,724 | 1,732 | 204,000 | 1,732 |
| 2006-10-24 | 1,749 | 1,750 | 1,721 | 1,726 | 265,700 | 1,726 |
| 2006-10-23 | 1,750 | 1,753 | 1,735 | 1,745 | 198,100 | 1,745 |
| 2006-10-20 | 1,758 | 1,758 | 1,735 | 1,746 | 254,600 | 1,746 |
| 2006-10-19 | 1,738 | 1,756 | 1,729 | 1,753 | 576,300 | 1,753 |
| 2006-10-18 | 1,726 | 1,737 | 1,701 | 1,713 | 304,200 | 1,713 |
| 2006-10-17 | 1,709 | 1,728 | 1,706 | 1,723 | 342,600 | 1,723 |
| 2006-10-16 | 1,656 | 1,698 | 1,656 | 1,689 | 354,700 | 1,689 |
| 2006-10-13 | 1,674 | 1,677 | 1,648 | 1,655 | 478,400 | 1,655 |
| 2006-10-12 | 1,661 | 1,680 | 1,651 | 1,661 | 474,700 | 1,661 |
| 2006-10-11 | 1,702 | 1,713 | 1,679 | 1,679 | 455,000 | 1,679 |
| 2006-10-10 | 1,720 | 1,737 | 1,713 | 1,717 | 281,900 | 1,717 |
| 2006-10-06 | 1,758 | 1,759 | 1,725 | 1,737 | 271,800 | 1,737 |
| 2006-10-05 | 1,750 | 1,765 | 1,747 | 1,762 | 296,000 | 1,762 |
| 2006-10-04 | 1,753 | 1,774 | 1,740 | 1,744 | 394,400 | 1,744 |
| 2006-10-03 | 1,752 | 1,759 | 1,747 | 1,753 | 238,200 | 1,753 |
| 2006-10-02 | 1,765 | 1,769 | 1,749 | 1,765 | 295,700 | 1,765 |
| 2006-09-29 | 1,760 | 1,775 | 1,758 | 1,772 | 222,900 | 1,772 |
| 2006-09-28 | 1,780 | 1,780 | 1,758 | 1,764 | 248,800 | 1,764 |
| 2006-09-27 | 1,750 | 1,775 | 1,750 | 1,772 | 309,000 | 1,772 |
| 2006-09-26 | 1,713 | 1,749 | 1,707 | 1,744 | 495,800 | 1,744 |
| 2006-09-25 | 1,740 | 1,747 | 1,642 | 1,716 | 776,800 | 1,716 |
| 2006-09-22 | 1,756 | 1,760 | 1,750 | 1,754 | 311,000 | 1,754 |
| 2006-09-21 | 1,783 | 1,796 | 1,752 | 1,766 | 508,400 | 1,766 |
| 2006-09-20 | 1,771 | 1,779 | 1,752 | 1,778 | 472,500 | 1,778 |
| 2006-09-19 | 1,819 | 1,844 | 1,770 | 1,781 | 1,063,500 | 1,781 |
| 2006-09-15 | 1,781 | 1,811 | 1,781 | 1,811 | 872,800 | 1,811 |
| 2006-09-14 | 1,762 | 1,779 | 1,760 | 1,778 | 436,400 | 1,778 |
| 2006-09-13 | 1,757 | 1,769 | 1,751 | 1,753 | 483,600 | 1,753 |
| 2006-09-12 | 1,740 | 1,755 | 1,739 | 1,745 | 506,700 | 1,745 |
| 2006-09-11 | 1,732 | 1,750 | 1,728 | 1,740 | 515,300 | 1,740 |
| 2006-09-08 | 1,726 | 1,740 | 1,719 | 1,732 | 566,500 | 1,732 |
| 2006-09-07 | 1,713 | 1,730 | 1,704 | 1,725 | 433,800 | 1,725 |
| 2006-09-06 | 1,740 | 1,745 | 1,717 | 1,723 | 675,300 | 1,723 |
| 2006-09-05 | 1,725 | 1,741 | 1,715 | 1,739 | 678,300 | 1,739 |
| 2006-09-04 | 1,698 | 1,721 | 1,695 | 1,715 | 793,400 | 1,715 |
| 2006-09-01 | 1,680 | 1,712 | 1,670 | 1,686 | 1,361,100 | 1,686 |
| 2006-08-31 | 1,652 | 1,673 | 1,634 | 1,663 | 833,100 | 1,663 |
| 2006-08-30 | 1,615 | 1,623 | 1,613 | 1,622 | 113,100 | 1,622 |
| 2006-08-29 | 1,621 | 1,630 | 1,603 | 1,613 | 212,900 | 1,613 |
| 2006-08-28 | 1,638 | 1,642 | 1,616 | 1,619 | 269,600 | 1,619 |
| 2006-08-25 | 1,644 | 1,659 | 1,635 | 1,636 | 358,300 | 1,636 |
| 2006-08-24 | 1,645 | 1,650 | 1,628 | 1,647 | 420,200 | 1,647 |
| 2006-08-23 | 1,613 | 1,642 | 1,611 | 1,639 | 532,000 | 1,639 |
| 2006-08-22 | 1,599 | 1,613 | 1,596 | 1,609 | 348,800 | 1,609 |
| 2006-08-21 | 1,596 | 1,605 | 1,590 | 1,595 | 413,900 | 1,595 |
| 2006-08-18 | 1,585 | 1,595 | 1,575 | 1,594 | 248,000 | 1,594 |
| 2006-08-17 | 1,597 | 1,597 | 1,571 | 1,572 | 273,800 | 1,572 |
| 2006-08-16 | 1,595 | 1,597 | 1,590 | 1,596 | 204,700 | 1,596 |
| 2006-08-15 | 1,594 | 1,594 | 1,583 | 1,589 | 183,800 | 1,589 |
| 2006-08-14 | 1,590 | 1,595 | 1,586 | 1,592 | 189,200 | 1,592 |
| 2006-08-11 | 1,580 | 1,587 | 1,575 | 1,585 | 124,100 | 1,585 |
| 2006-08-10 | 1,576 | 1,588 | 1,570 | 1,580 | 201,900 | 1,580 |
| 2006-08-09 | 1,570 | 1,577 | 1,551 | 1,577 | 225,000 | 1,577 |
| 2006-08-08 | 1,558 | 1,571 | 1,542 | 1,566 | 129,000 | 1,566 |
| 2006-08-07 | 1,570 | 1,579 | 1,537 | 1,537 | 310,300 | 1,537 |
| 2006-08-04 | 1,590 | 1,590 | 1,560 | 1,568 | 222,700 | 1,568 |
| 2006-08-03 | 1,584 | 1,590 | 1,583 | 1,588 | 161,000 | 1,588 |
| 2006-08-02 | 1,580 | 1,585 | 1,577 | 1,582 | 114,300 | 1,582 |
| 2006-08-01 | 1,580 | 1,587 | 1,570 | 1,586 | 169,100 | 1,586 |
| 2006-07-31 | 1,590 | 1,595 | 1,581 | 1,582 | 161,800 | 1,582 |
| 2006-07-28 | 1,600 | 1,600 | 1,586 | 1,587 | 175,800 | 1,587 |
| 2006-07-27 | 1,577 | 1,595 | 1,574 | 1,594 | 376,200 | 1,594 |
| 2006-07-26 | 1,575 | 1,580 | 1,570 | 1,575 | 240,100 | 1,575 |
| 2006-07-25 | 1,560 | 1,570 | 1,556 | 1,570 | 222,800 | 1,570 |
| 2006-07-24 | 1,552 | 1,557 | 1,522 | 1,550 | 339,200 | 1,550 |
| 2006-07-21 | 1,530 | 1,555 | 1,523 | 1,552 | 216,200 | 1,552 |
| 2006-07-20 | 1,540 | 1,540 | 1,521 | 1,535 | 151,800 | 1,535 |
| 2006-07-19 | 1,505 | 1,519 | 1,491 | 1,498 | 180,700 | 1,498 |
| 2006-07-18 | 1,510 | 1,511 | 1,466 | 1,477 | 359,300 | 1,477 |
| 2006-07-14 | 1,550 | 1,550 | 1,519 | 1,520 | 154,400 | 1,520 |
| 2006-07-13 | 1,545 | 1,556 | 1,531 | 1,542 | 135,800 | 1,542 |
| 2006-07-12 | 1,578 | 1,578 | 1,541 | 1,551 | 158,400 | 1,551 |
| 2006-07-11 | 1,578 | 1,580 | 1,560 | 1,579 | 119,200 | 1,579 |
| 2006-07-10 | 1,515 | 1,588 | 1,507 | 1,584 | 338,900 | 1,584 |
| 2006-07-07 | 1,560 | 1,560 | 1,540 | 1,546 | 186,200 | 1,546 |
| 2006-07-06 | 1,572 | 1,575 | 1,551 | 1,562 | 231,800 | 1,562 |
| 2006-07-05 | 1,577 | 1,580 | 1,565 | 1,580 | 222,300 | 1,580 |
| 2006-07-04 | 1,571 | 1,579 | 1,571 | 1,577 | 201,200 | 1,577 |
| 2006-07-03 | 1,574 | 1,579 | 1,566 | 1,568 | 191,400 | 1,568 |
| 2006-06-30 | 1,560 | 1,580 | 1,559 | 1,565 | 233,800 | 1,565 |
| 2006-06-29 | 1,526 | 1,548 | 1,523 | 1,548 | 290,000 | 1,548 |
| 2006-06-28 | 1,518 | 1,520 | 1,510 | 1,520 | 158,600 | 1,520 |
| 2006-06-27 | 1,510 | 1,522 | 1,505 | 1,520 | 178,300 | 1,520 |
| 2006-06-26 | 1,503 | 1,504 | 1,494 | 1,500 | 163,600 | 1,500 |
| 2006-06-23 | 1,495 | 1,496 | 1,485 | 1,494 | 157,500 | 1,494 |
| 2006-06-22 | 1,483 | 1,490 | 1,473 | 1,490 | 244,700 | 1,490 |
| 2006-06-21 | 1,472 | 1,475 | 1,463 | 1,467 | 106,300 | 1,467 |
| 2006-06-20 | 1,478 | 1,478 | 1,460 | 1,465 | 126,300 | 1,465 |
| 2006-06-19 | 1,475 | 1,481 | 1,452 | 1,462 | 220,300 | 1,462 |
| 2006-06-16 | 1,432 | 1,435 | 1,420 | 1,435 | 242,400 | 1,435 |
| 2006-06-15 | 1,420 | 1,426 | 1,404 | 1,415 | 228,600 | 1,415 |
| 2006-06-14 | 1,400 | 1,414 | 1,400 | 1,408 | 241,700 | 1,408 |
| 2006-06-13 | 1,417 | 1,437 | 1,415 | 1,415 | 251,800 | 1,415 |
| 2006-06-12 | 1,419 | 1,423 | 1,407 | 1,415 | 283,200 | 1,415 |
| 2006-06-09 | 1,368 | 1,420 | 1,368 | 1,411 | 473,600 | 1,411 |
| 2006-06-08 | 1,400 | 1,400 | 1,347 | 1,348 | 308,400 | 1,348 |
| 2006-06-07 | 1,418 | 1,425 | 1,400 | 1,404 | 197,200 | 1,404 |
| 2006-06-06 | 1,411 | 1,436 | 1,411 | 1,426 | 162,100 | 1,426 |
| 2006-06-05 | 1,449 | 1,464 | 1,418 | 1,425 | 361,900 | 1,425 |
| 2006-06-02 | 1,440 | 1,450 | 1,421 | 1,450 | 237,600 | 1,450 |
| 2006-06-01 | 1,452 | 1,460 | 1,437 | 1,441 | 222,700 | 1,441 |
| 2006-05-31 | 1,471 | 1,471 | 1,451 | 1,451 | 237,400 | 1,451 |
| 2006-05-30 | 1,488 | 1,492 | 1,480 | 1,481 | 162,900 | 1,481 |
| 2006-05-29 | 1,495 | 1,495 | 1,480 | 1,486 | 174,900 | 1,486 |
| 2006-05-26 | 1,475 | 1,484 | 1,473 | 1,482 | 204,400 | 1,482 |
| 2006-05-25 | 1,478 | 1,478 | 1,468 | 1,473 | 221,800 | 1,473 |
| 2006-05-24 | 1,480 | 1,481 | 1,470 | 1,478 | 256,700 | 1,478 |
| 2006-05-23 | 1,510 | 1,512 | 1,481 | 1,481 | 230,000 | 1,481 |
| 2006-05-22 | 1,525 | 1,543 | 1,512 | 1,514 | 140,400 | 1,514 |
| 2006-05-19 | 1,493 | 1,510 | 1,483 | 1,510 | 273,500 | 1,510 |
| 2006-05-18 | 1,500 | 1,505 | 1,470 | 1,501 | 424,500 | 1,501 |
| 2006-05-17 | 1,548 | 1,550 | 1,507 | 1,527 | 387,400 | 1,527 |
| 2006-05-16 | 1,568 | 1,574 | 1,544 | 1,548 | 346,500 | 1,548 |
| 2006-05-15 | 1,546 | 1,568 | 1,522 | 1,562 | 505,300 | 1,562 |
| 2006-05-12 | 1,550 | 1,554 | 1,542 | 1,550 | 398,000 | 1,550 |
| 2006-05-11 | 1,555 | 1,561 | 1,541 | 1,551 | 475,300 | 1,551 |
| 2006-05-10 | 1,540 | 1,565 | 1,539 | 1,554 | 574,200 | 1,554 |
| 2006-05-09 | 1,552 | 1,556 | 1,540 | 1,540 | 461,700 | 1,540 |
| 2006-05-08 | 1,580 | 1,593 | 1,556 | 1,559 | 591,600 | 1,559 |
| 2006-05-02 | 1,590 | 1,590 | 1,577 | 1,579 | 359,000 | 1,579 |
| 2006-05-01 | 1,594 | 1,594 | 1,572 | 1,592 | 291,800 | 1,592 |
| 2006-04-28 | 1,613 | 1,618 | 1,570 | 1,594 | 672,800 | 1,594 |
| 2006-04-27 | 1,630 | 1,639 | 1,608 | 1,612 | 721,000 | 1,612 |
| 2006-04-26 | 1,635 | 1,661 | 1,633 | 1,660 | 517,800 | 1,660 |
| 2006-04-25 | 1,625 | 1,635 | 1,624 | 1,633 | 257,000 | 1,633 |
| 2006-04-24 | 1,640 | 1,641 | 1,625 | 1,634 | 341,200 | 1,634 |
| 2006-04-21 | 1,638 | 1,645 | 1,630 | 1,642 | 267,800 | 1,642 |
| 2006-04-20 | 1,638 | 1,640 | 1,626 | 1,640 | 286,100 | 1,640 |
| 2006-04-19 | 1,640 | 1,648 | 1,632 | 1,632 | 221,800 | 1,632 |
| 2006-04-18 | 1,605 | 1,635 | 1,602 | 1,632 | 240,600 | 1,632 |
| 2006-04-17 | 1,643 | 1,644 | 1,620 | 1,623 | 231,200 | 1,623 |
| 2006-04-14 | 1,641 | 1,646 | 1,636 | 1,641 | 234,100 | 1,641 |
| 2006-04-13 | 1,648 | 1,648 | 1,628 | 1,639 | 294,000 | 1,639 |
| 2006-04-12 | 1,658 | 1,658 | 1,633 | 1,635 | 381,600 | 1,635 |
| 2006-04-11 | 1,670 | 1,673 | 1,640 | 1,657 | 624,800 | 1,657 |
| 2006-04-10 | 1,643 | 1,660 | 1,640 | 1,660 | 639,600 | 1,660 |
| 2006-04-07 | 1,645 | 1,647 | 1,638 | 1,643 | 644,900 | 1,643 |
| 2006-04-06 | 1,647 | 1,649 | 1,634 | 1,638 | 1,015,000 | 1,638 |
| 2006-04-05 | 1,605 | 1,620 | 1,598 | 1,618 | 639,000 | 1,618 |
| 2006-04-04 | 1,595 | 1,605 | 1,585 | 1,590 | 668,400 | 1,590 |
| 2006-04-03 | 1,540 | 1,583 | 1,537 | 1,580 | 695,000 | 1,580 |
| 2006-03-31 | 1,561 | 1,564 | 1,540 | 1,541 | 451,100 | 1,541 |
| 2006-03-30 | 1,535 | 1,559 | 1,525 | 1,556 | 851,400 | 1,556 |
| 2006-03-29 | 1,550 | 1,551 | 1,525 | 1,535 | 1,271,600 | 1,535 |
| 2006-03-28 | 1,545 | 1,585 | 1,540 | 1,576 | 671,100 | 1,576 |
| 2006-03-27 | 1,605 | 1,607 | 1,600 | 1,601 | 546,400 | 1,601 |
| 2006-03-24 | 1,605 | 1,609 | 1,589 | 1,605 | 639,300 | 1,605 |
| 2006-03-23 | 1,651 | 1,680 | 1,590 | 1,610 | 1,139,300 | 1,610 |
| 2006-03-22 | 1,612 | 1,686 | 1,596 | 1,633 | 1,315,600 | 1,633 |
| 2006-03-20 | 1,561 | 1,594 | 1,560 | 1,594 | 371,800 | 1,594 |
| 2006-03-17 | 1,538 | 1,551 | 1,538 | 1,550 | 310,500 | 1,550 |
| 2006-03-16 | 1,539 | 1,554 | 1,530 | 1,531 | 463,700 | 1,531 |
| 2006-03-15 | 1,510 | 1,529 | 1,509 | 1,529 | 352,600 | 1,529 |
| 2006-03-14 | 1,499 | 1,505 | 1,496 | 1,505 | 378,700 | 1,505 |
| 2006-03-13 | 1,480 | 1,498 | 1,475 | 1,492 | 321,800 | 1,492 |
| 2006-03-10 | 1,455 | 1,468 | 1,449 | 1,460 | 548,800 | 1,460 |
| 2006-03-09 | 1,447 | 1,455 | 1,439 | 1,449 | 274,000 | 1,449 |
| 2006-03-08 | 1,454 | 1,464 | 1,432 | 1,440 | 384,200 | 1,440 |
| 2006-03-07 | 1,447 | 1,453 | 1,443 | 1,452 | 234,800 | 1,452 |
| 2006-03-06 | 1,440 | 1,448 | 1,430 | 1,447 | 227,700 | 1,447 |
| 2006-03-03 | 1,430 | 1,442 | 1,414 | 1,438 | 199,700 | 1,438 |
| 2006-03-02 | 1,446 | 1,449 | 1,430 | 1,430 | 273,700 | 1,430 |
| 2006-03-01 | 1,440 | 1,450 | 1,430 | 1,445 | 380,900 | 1,445 |
| 2006-02-28 | 1,450 | 1,453 | 1,438 | 1,442 | 245,900 | 1,442 |
| 2006-02-27 | 1,415 | 1,449 | 1,414 | 1,449 | 354,600 | 1,449 |
| 2006-02-24 | 1,406 | 1,410 | 1,394 | 1,408 | 248,900 | 1,408 |
| 2006-02-23 | 1,393 | 1,407 | 1,392 | 1,401 | 236,600 | 1,401 |
| 2006-02-22 | 1,393 | 1,400 | 1,386 | 1,386 | 302,400 | 1,386 |
| 2006-02-21 | 1,366 | 1,383 | 1,360 | 1,383 | 238,400 | 1,383 |
| 2006-02-20 | 1,382 | 1,390 | 1,363 | 1,367 | 360,500 | 1,367 |
| 2006-02-17 | 1,395 | 1,399 | 1,376 | 1,381 | 228,900 | 1,381 |
| 2006-02-16 | 1,399 | 1,400 | 1,392 | 1,394 | 177,300 | 1,394 |
| 2006-02-15 | 1,400 | 1,409 | 1,395 | 1,404 | 282,900 | 1,404 |
| 2006-02-14 | 1,381 | 1,399 | 1,369 | 1,376 | 401,000 | 1,376 |
| 2006-02-13 | 1,409 | 1,410 | 1,382 | 1,385 | 319,500 | 1,385 |
| 2006-02-10 | 1,432 | 1,435 | 1,398 | 1,408 | 407,700 | 1,408 |
| 2006-02-09 | 1,428 | 1,445 | 1,425 | 1,431 | 407,000 | 1,431 |
| 2006-02-08 | 1,430 | 1,432 | 1,418 | 1,418 | 397,300 | 1,418 |
| 2006-02-07 | 1,395 | 1,428 | 1,395 | 1,415 | 455,700 | 1,415 |
| 2006-02-06 | 1,365 | 1,389 | 1,365 | 1,389 | 317,700 | 1,389 |
| 2006-02-03 | 1,359 | 1,365 | 1,353 | 1,359 | 304,100 | 1,359 |
| 2006-02-02 | 1,330 | 1,347 | 1,325 | 1,347 | 328,000 | 1,347 |
| 2006-02-01 | 1,329 | 1,329 | 1,322 | 1,322 | 212,000 | 1,322 |
| 2006-01-31 | 1,325 | 1,329 | 1,315 | 1,323 | 250,800 | 1,323 |
| 2006-01-30 | 1,319 | 1,325 | 1,314 | 1,321 | 233,000 | 1,321 |
| 2006-01-27 | 1,300 | 1,315 | 1,299 | 1,314 | 415,000 | 1,314 |
| 2006-01-26 | 1,289 | 1,296 | 1,288 | 1,294 | 208,200 | 1,294 |
| 2006-01-25 | 1,285 | 1,287 | 1,271 | 1,277 | 248,900 | 1,277 |
| 2006-01-24 | 1,298 | 1,299 | 1,257 | 1,266 | 770,800 | 1,266 |
| 2006-01-23 | 1,301 | 1,306 | 1,295 | 1,301 | 314,800 | 1,301 |
| 2006-01-20 | 1,300 | 1,306 | 1,295 | 1,301 | 205,800 | 1,301 |
| 2006-01-19 | 1,250 | 1,297 | 1,250 | 1,289 | 395,800 | 1,289 |
| 2006-01-18 | 1,295 | 1,296 | 1,250 | 1,266 | 392,700 | 1,266 |
| 2006-01-17 | 1,300 | 1,308 | 1,296 | 1,296 | 311,000 | 1,296 |
| 2006-01-16 | 1,304 | 1,309 | 1,300 | 1,303 | 340,100 | 1,303 |
| 2006-01-13 | 1,304 | 1,304 | 1,300 | 1,301 | 214,100 | 1,301 |
| 2006-01-12 | 1,300 | 1,305 | 1,294 | 1,305 | 307,200 | 1,305 |
| 2006-01-11 | 1,295 | 1,307 | 1,293 | 1,300 | 401,700 | 1,300 |
| 2006-01-10 | 1,299 | 1,299 | 1,289 | 1,293 | 646,000 | 1,293 |
| 2006-01-06 | 1,278 | 1,291 | 1,277 | 1,285 | 514,100 | 1,285 |
| 2006-01-05 | 1,253 | 1,274 | 1,252 | 1,270 | 254,700 | 1,270 |
| 2006-01-04 | 1,250 | 1,250 | 1,242 | 1,248 | 142,900 | 1,248 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
