3405 (株)クラレ 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 | 1,405 | 1,412 | 1,400 | 1,404 | 371,000 | 1,404 |
| 2006-12-28 | 1,409 | 1,411 | 1,399 | 1,405 | 744,000 | 1,405 |
| 2006-12-27 | 1,392 | 1,408 | 1,388 | 1,403 | 856,500 | 1,403 |
| 2006-12-26 | 1,384 | 1,394 | 1,378 | 1,391 | 983,500 | 1,391 |
| 2006-12-25 | 1,380 | 1,392 | 1,378 | 1,385 | 962,000 | 1,385 |
| 2006-12-22 | 1,365 | 1,377 | 1,363 | 1,374 | 871,000 | 1,374 |
| 2006-12-21 | 1,373 | 1,376 | 1,366 | 1,371 | 1,042,000 | 1,371 |
| 2006-12-20 | 1,352 | 1,375 | 1,344 | 1,373 | 1,262,500 | 1,373 |
| 2006-12-19 | 1,355 | 1,360 | 1,343 | 1,347 | 1,055,500 | 1,347 |
| 2006-12-18 | 1,345 | 1,358 | 1,335 | 1,355 | 1,213,000 | 1,355 |
| 2006-12-15 | 1,337 | 1,349 | 1,336 | 1,345 | 917,000 | 1,345 |
| 2006-12-14 | 1,344 | 1,350 | 1,335 | 1,347 | 871,000 | 1,347 |
| 2006-12-13 | 1,329 | 1,350 | 1,328 | 1,350 | 1,718,000 | 1,350 |
| 2006-12-12 | 1,335 | 1,344 | 1,330 | 1,339 | 1,446,000 | 1,339 |
| 2006-12-11 | 1,335 | 1,349 | 1,333 | 1,335 | 1,046,000 | 1,335 |
| 2006-12-08 | 1,301 | 1,338 | 1,301 | 1,315 | 3,865,500 | 1,315 |
| 2006-12-07 | 1,322 | 1,325 | 1,311 | 1,317 | 1,009,500 | 1,317 |
| 2006-12-06 | 1,303 | 1,317 | 1,296 | 1,310 | 1,289,500 | 1,310 |
| 2006-12-05 | 1,322 | 1,328 | 1,297 | 1,297 | 1,773,000 | 1,297 |
| 2006-12-04 | 1,315 | 1,325 | 1,298 | 1,321 | 1,075,500 | 1,321 |
| 2006-12-01 | 1,328 | 1,336 | 1,310 | 1,329 | 1,219,000 | 1,329 |
| 2006-11-30 | 1,307 | 1,320 | 1,304 | 1,316 | 808,000 | 1,316 |
| 2006-11-29 | 1,301 | 1,309 | 1,295 | 1,303 | 875,000 | 1,303 |
| 2006-11-28 | 1,276 | 1,296 | 1,276 | 1,294 | 1,230,000 | 1,294 |
| 2006-11-27 | 1,265 | 1,300 | 1,265 | 1,296 | 1,189,000 | 1,296 |
| 2006-11-24 | 1,282 | 1,283 | 1,271 | 1,277 | 1,356,000 | 1,277 |
| 2006-11-22 | 1,282 | 1,305 | 1,272 | 1,288 | 1,937,500 | 1,288 |
| 2006-11-21 | 1,266 | 1,290 | 1,259 | 1,272 | 1,561,000 | 1,272 |
| 2006-11-20 | 1,287 | 1,296 | 1,265 | 1,265 | 1,577,500 | 1,265 |
| 2006-11-17 | 1,330 | 1,331 | 1,304 | 1,310 | 1,448,000 | 1,310 |
| 2006-11-16 | 1,328 | 1,340 | 1,316 | 1,319 | 1,150,000 | 1,319 |
| 2006-11-15 | 1,349 | 1,357 | 1,332 | 1,336 | 914,500 | 1,336 |
| 2006-11-14 | 1,328 | 1,354 | 1,328 | 1,348 | 962,000 | 1,348 |
| 2006-11-13 | 1,330 | 1,334 | 1,310 | 1,326 | 1,299,500 | 1,326 |
| 2006-11-10 | 1,348 | 1,356 | 1,336 | 1,338 | 2,114,500 | 1,338 |
| 2006-11-09 | 1,347 | 1,376 | 1,345 | 1,359 | 1,608,500 | 1,359 |
| 2006-11-08 | 1,361 | 1,370 | 1,341 | 1,346 | 1,619,500 | 1,346 |
| 2006-11-07 | 1,380 | 1,383 | 1,361 | 1,361 | 1,220,000 | 1,361 |
| 2006-11-06 | 1,335 | 1,368 | 1,332 | 1,366 | 1,918,000 | 1,366 |
| 2006-11-02 | 1,334 | 1,345 | 1,317 | 1,336 | 1,228,000 | 1,336 |
| 2006-11-01 | 1,311 | 1,342 | 1,305 | 1,333 | 1,332,000 | 1,333 |
| 2006-10-31 | 1,330 | 1,335 | 1,309 | 1,324 | 2,864,000 | 1,324 |
| 2006-10-30 | 1,371 | 1,371 | 1,333 | 1,344 | 2,270,500 | 1,344 |
| 2006-10-27 | 1,386 | 1,388 | 1,369 | 1,376 | 1,470,000 | 1,376 |
| 2006-10-26 | 1,390 | 1,392 | 1,366 | 1,368 | 1,519,000 | 1,368 |
| 2006-10-25 | 1,380 | 1,395 | 1,379 | 1,384 | 2,552,000 | 1,384 |
| 2006-10-24 | 1,356 | 1,385 | 1,356 | 1,379 | 1,819,500 | 1,379 |
| 2006-10-23 | 1,350 | 1,360 | 1,345 | 1,353 | 893,500 | 1,353 |
| 2006-10-20 | 1,335 | 1,351 | 1,334 | 1,347 | 1,041,500 | 1,347 |
| 2006-10-19 | 1,336 | 1,347 | 1,329 | 1,333 | 1,110,000 | 1,333 |
| 2006-10-18 | 1,324 | 1,337 | 1,320 | 1,333 | 943,500 | 1,333 |
| 2006-10-17 | 1,340 | 1,340 | 1,323 | 1,332 | 1,011,500 | 1,332 |
| 2006-10-16 | 1,345 | 1,345 | 1,330 | 1,332 | 1,209,000 | 1,332 |
| 2006-10-13 | 1,307 | 1,319 | 1,298 | 1,307 | 2,995,000 | 1,307 |
| 2006-10-12 | 1,305 | 1,316 | 1,302 | 1,307 | 1,816,500 | 1,307 |
| 2006-10-11 | 1,335 | 1,340 | 1,315 | 1,315 | 2,104,000 | 1,315 |
| 2006-10-10 | 1,342 | 1,367 | 1,326 | 1,333 | 2,359,000 | 1,333 |
| 2006-10-06 | 1,350 | 1,350 | 1,339 | 1,342 | 1,994,000 | 1,342 |
| 2006-10-05 | 1,337 | 1,352 | 1,325 | 1,347 | 2,269,500 | 1,347 |
| 2006-10-04 | 1,325 | 1,336 | 1,294 | 1,303 | 1,458,000 | 1,303 |
| 2006-10-03 | 1,320 | 1,328 | 1,311 | 1,320 | 1,551,500 | 1,320 |
| 2006-10-02 | 1,312 | 1,319 | 1,305 | 1,309 | 1,354,500 | 1,309 |
| 2006-09-29 | 1,320 | 1,320 | 1,308 | 1,314 | 798,000 | 1,314 |
| 2006-09-28 | 1,276 | 1,309 | 1,276 | 1,306 | 1,189,000 | 1,306 |
| 2006-09-27 | 1,270 | 1,295 | 1,269 | 1,294 | 1,046,000 | 1,294 |
| 2006-09-26 | 1,275 | 1,284 | 1,253 | 1,266 | 926,500 | 1,266 |
| 2006-09-25 | 1,274 | 1,290 | 1,266 | 1,283 | 1,353,500 | 1,283 |
| 2006-09-22 | 1,281 | 1,294 | 1,268 | 1,277 | 2,463,500 | 1,277 |
| 2006-09-21 | 1,240 | 1,261 | 1,227 | 1,256 | 1,959,500 | 1,256 |
| 2006-09-20 | 1,258 | 1,268 | 1,248 | 1,260 | 1,697,000 | 1,260 |
| 2006-09-19 | 1,292 | 1,294 | 1,273 | 1,278 | 1,205,000 | 1,278 |
| 2006-09-15 | 1,291 | 1,295 | 1,269 | 1,287 | 838,500 | 1,287 |
| 2006-09-14 | 1,287 | 1,315 | 1,283 | 1,300 | 991,500 | 1,300 |
| 2006-09-13 | 1,301 | 1,312 | 1,274 | 1,280 | 1,128,500 | 1,280 |
| 2006-09-12 | 1,305 | 1,309 | 1,276 | 1,293 | 1,347,500 | 1,293 |
| 2006-09-11 | 1,324 | 1,325 | 1,293 | 1,297 | 1,441,500 | 1,297 |
| 2006-09-08 | 1,291 | 1,335 | 1,291 | 1,326 | 3,373,000 | 1,326 |
| 2006-09-07 | 1,314 | 1,318 | 1,293 | 1,300 | 1,369,500 | 1,300 |
| 2006-09-06 | 1,316 | 1,336 | 1,316 | 1,327 | 2,008,500 | 1,327 |
| 2006-09-05 | 1,349 | 1,358 | 1,337 | 1,346 | 890,500 | 1,346 |
| 2006-09-04 | 1,365 | 1,366 | 1,352 | 1,354 | 827,000 | 1,354 |
| 2006-09-01 | 1,332 | 1,342 | 1,317 | 1,338 | 1,075,500 | 1,338 |
| 2006-08-31 | 1,321 | 1,352 | 1,316 | 1,344 | 1,500,500 | 1,344 |
| 2006-08-30 | 1,328 | 1,332 | 1,301 | 1,314 | 1,454,000 | 1,314 |
| 2006-08-29 | 1,330 | 1,338 | 1,322 | 1,331 | 1,143,500 | 1,331 |
| 2006-08-28 | 1,345 | 1,350 | 1,320 | 1,327 | 1,442,000 | 1,327 |
| 2006-08-25 | 1,346 | 1,370 | 1,346 | 1,351 | 1,375,500 | 1,351 |
| 2006-08-24 | 1,362 | 1,363 | 1,345 | 1,354 | 926,000 | 1,354 |
| 2006-08-23 | 1,369 | 1,378 | 1,358 | 1,363 | 936,500 | 1,363 |
| 2006-08-22 | 1,345 | 1,375 | 1,344 | 1,363 | 1,673,500 | 1,363 |
| 2006-08-21 | 1,347 | 1,393 | 1,345 | 1,354 | 2,514,000 | 1,354 |
| 2006-08-18 | 1,329 | 1,345 | 1,311 | 1,333 | 1,729,000 | 1,333 |
| 2006-08-17 | 1,320 | 1,330 | 1,309 | 1,309 | 1,578,000 | 1,309 |
| 2006-08-16 | 1,300 | 1,317 | 1,288 | 1,296 | 2,847,500 | 1,296 |
| 2006-08-15 | 1,310 | 1,313 | 1,293 | 1,298 | 1,324,500 | 1,298 |
| 2006-08-14 | 1,303 | 1,327 | 1,296 | 1,315 | 556,500 | 1,315 |
| 2006-08-11 | 1,305 | 1,315 | 1,296 | 1,305 | 1,387,000 | 1,305 |
| 2006-08-10 | 1,291 | 1,300 | 1,278 | 1,296 | 1,151,000 | 1,296 |
| 2006-08-09 | 1,270 | 1,294 | 1,249 | 1,290 | 1,385,500 | 1,290 |
| 2006-08-08 | 1,276 | 1,287 | 1,260 | 1,279 | 1,306,500 | 1,279 |
| 2006-08-07 | 1,300 | 1,300 | 1,261 | 1,273 | 1,061,000 | 1,273 |
| 2006-08-04 | 1,290 | 1,303 | 1,289 | 1,296 | 1,204,500 | 1,296 |
| 2006-08-03 | 1,290 | 1,305 | 1,283 | 1,292 | 1,476,000 | 1,292 |
| 2006-08-02 | 1,267 | 1,293 | 1,259 | 1,288 | 1,401,000 | 1,288 |
| 2006-08-01 | 1,251 | 1,272 | 1,248 | 1,267 | 803,500 | 1,267 |
| 2006-07-31 | 1,279 | 1,286 | 1,260 | 1,264 | 1,551,500 | 1,264 |
| 2006-07-28 | 1,234 | 1,261 | 1,220 | 1,251 | 1,482,000 | 1,251 |
| 2006-07-27 | 1,196 | 1,236 | 1,176 | 1,222 | 1,104,000 | 1,222 |
| 2006-07-26 | 1,202 | 1,204 | 1,177 | 1,182 | 1,023,000 | 1,182 |
| 2006-07-25 | 1,203 | 1,209 | 1,200 | 1,203 | 1,080,500 | 1,203 |
| 2006-07-24 | 1,181 | 1,187 | 1,160 | 1,183 | 931,500 | 1,183 |
| 2006-07-21 | 1,190 | 1,196 | 1,180 | 1,190 | 801,000 | 1,190 |
| 2006-07-20 | 1,200 | 1,209 | 1,183 | 1,195 | 1,723,000 | 1,195 |
| 2006-07-19 | 1,178 | 1,193 | 1,162 | 1,165 | 2,791,000 | 1,165 |
| 2006-07-18 | 1,200 | 1,210 | 1,148 | 1,149 | 2,007,000 | 1,149 |
| 2006-07-14 | 1,221 | 1,226 | 1,203 | 1,212 | 2,046,500 | 1,212 |
| 2006-07-13 | 1,236 | 1,270 | 1,220 | 1,246 | 2,060,500 | 1,246 |
| 2006-07-12 | 1,258 | 1,273 | 1,239 | 1,251 | 1,508,000 | 1,251 |
| 2006-07-11 | 1,259 | 1,275 | 1,251 | 1,261 | 855,000 | 1,261 |
| 2006-07-10 | 1,256 | 1,269 | 1,234 | 1,259 | 1,743,500 | 1,259 |
| 2006-07-07 | 1,277 | 1,278 | 1,255 | 1,262 | 791,000 | 1,262 |
| 2006-07-06 | 1,256 | 1,270 | 1,244 | 1,264 | 1,835,500 | 1,264 |
| 2006-07-05 | 1,280 | 1,282 | 1,271 | 1,272 | 876,500 | 1,272 |
| 2006-07-04 | 1,286 | 1,296 | 1,281 | 1,288 | 839,500 | 1,288 |
| 2006-07-03 | 1,290 | 1,293 | 1,273 | 1,286 | 1,531,500 | 1,286 |
| 2006-06-30 | 1,288 | 1,293 | 1,275 | 1,280 | 2,929,000 | 1,280 |
| 2006-06-29 | 1,255 | 1,257 | 1,239 | 1,248 | 2,167,500 | 1,248 |
| 2006-06-28 | 1,253 | 1,270 | 1,242 | 1,252 | 1,844,000 | 1,252 |
| 2006-06-27 | 1,297 | 1,303 | 1,275 | 1,290 | 1,459,000 | 1,290 |
| 2006-06-26 | 1,274 | 1,301 | 1,270 | 1,284 | 1,082,500 | 1,284 |
| 2006-06-23 | 1,290 | 1,290 | 1,263 | 1,287 | 1,260,000 | 1,287 |
| 2006-06-22 | 1,273 | 1,287 | 1,269 | 1,283 | 1,494,000 | 1,283 |
| 2006-06-21 | 1,271 | 1,274 | 1,253 | 1,259 | 841,500 | 1,259 |
| 2006-06-20 | 1,264 | 1,285 | 1,253 | 1,263 | 1,171,500 | 1,263 |
| 2006-06-19 | 1,265 | 1,291 | 1,262 | 1,266 | 937,500 | 1,266 |
| 2006-06-16 | 1,287 | 1,287 | 1,260 | 1,281 | 2,115,000 | 1,281 |
| 2006-06-15 | 1,243 | 1,265 | 1,239 | 1,247 | 1,858,000 | 1,247 |
| 2006-06-14 | 1,204 | 1,234 | 1,190 | 1,223 | 2,278,000 | 1,223 |
| 2006-06-13 | 1,239 | 1,250 | 1,204 | 1,204 | 2,252,000 | 1,204 |
| 2006-06-12 | 1,256 | 1,278 | 1,236 | 1,265 | 1,493,500 | 1,265 |
| 2006-06-09 | 1,219 | 1,275 | 1,206 | 1,251 | 6,431,000 | 1,251 |
| 2006-06-08 | 1,302 | 1,310 | 1,235 | 1,257 | 4,942,500 | 1,257 |
| 2006-06-07 | 1,355 | 1,368 | 1,315 | 1,322 | 3,296,500 | 1,322 |
| 2006-06-06 | 1,380 | 1,380 | 1,346 | 1,352 | 3,176,000 | 1,352 |
| 2006-06-05 | 1,387 | 1,403 | 1,370 | 1,380 | 2,726,500 | 1,380 |
| 2006-06-02 | 1,350 | 1,380 | 1,315 | 1,369 | 2,031,000 | 1,369 |
| 2006-06-01 | 1,367 | 1,370 | 1,335 | 1,350 | 1,305,500 | 1,350 |
| 2006-05-31 | 1,350 | 1,353 | 1,341 | 1,353 | 1,739,000 | 1,353 |
| 2006-05-30 | 1,365 | 1,369 | 1,352 | 1,358 | 876,000 | 1,358 |
| 2006-05-29 | 1,363 | 1,382 | 1,355 | 1,371 | 1,751,500 | 1,371 |
| 2006-05-26 | 1,362 | 1,384 | 1,351 | 1,358 | 1,716,000 | 1,358 |
| 2006-05-25 | 1,361 | 1,378 | 1,347 | 1,356 | 1,065,000 | 1,356 |
| 2006-05-24 | 1,350 | 1,381 | 1,340 | 1,381 | 1,418,000 | 1,381 |
| 2006-05-23 | 1,380 | 1,381 | 1,336 | 1,359 | 2,401,000 | 1,359 |
| 2006-05-22 | 1,419 | 1,421 | 1,382 | 1,386 | 1,595,000 | 1,386 |
| 2006-05-19 | 1,375 | 1,402 | 1,370 | 1,399 | 1,874,500 | 1,399 |
| 2006-05-18 | 1,390 | 1,399 | 1,378 | 1,392 | 2,134,500 | 1,392 |
| 2006-05-17 | 1,427 | 1,436 | 1,412 | 1,424 | 2,199,000 | 1,424 |
| 2006-05-16 | 1,449 | 1,450 | 1,421 | 1,426 | 3,074,000 | 1,426 |
| 2006-05-15 | 1,435 | 1,450 | 1,422 | 1,446 | 1,740,000 | 1,446 |
| 2006-05-12 | 1,445 | 1,458 | 1,430 | 1,455 | 3,906,500 | 1,455 |
| 2006-05-11 | 1,464 | 1,479 | 1,442 | 1,457 | 3,822,000 | 1,457 |
| 2006-05-10 | 1,448 | 1,466 | 1,420 | 1,453 | 4,546,500 | 1,453 |
| 2006-05-09 | 1,447 | 1,447 | 1,423 | 1,428 | 1,780,500 | 1,428 |
| 2006-05-08 | 1,460 | 1,465 | 1,443 | 1,443 | 2,032,500 | 1,443 |
| 2006-05-02 | 1,429 | 1,460 | 1,425 | 1,440 | 2,482,000 | 1,440 |
| 2006-05-01 | 1,412 | 1,425 | 1,406 | 1,420 | 1,034,500 | 1,420 |
| 2006-04-28 | 1,415 | 1,421 | 1,392 | 1,405 | 1,257,000 | 1,405 |
| 2006-04-27 | 1,432 | 1,436 | 1,421 | 1,428 | 959,000 | 1,428 |
| 2006-04-26 | 1,405 | 1,438 | 1,397 | 1,434 | 2,308,500 | 1,434 |
| 2006-04-25 | 1,386 | 1,416 | 1,384 | 1,401 | 1,651,500 | 1,401 |
| 2006-04-24 | 1,421 | 1,422 | 1,377 | 1,383 | 2,031,000 | 1,383 |
| 2006-04-21 | 1,425 | 1,438 | 1,414 | 1,425 | 1,468,000 | 1,425 |
| 2006-04-20 | 1,435 | 1,435 | 1,411 | 1,420 | 1,229,500 | 1,420 |
| 2006-04-19 | 1,433 | 1,434 | 1,423 | 1,427 | 1,910,500 | 1,427 |
| 2006-04-18 | 1,411 | 1,428 | 1,392 | 1,413 | 1,761,000 | 1,413 |
| 2006-04-17 | 1,430 | 1,438 | 1,411 | 1,414 | 1,905,500 | 1,414 |
| 2006-04-14 | 1,418 | 1,464 | 1,400 | 1,450 | 3,858,000 | 1,450 |
| 2006-04-13 | 1,401 | 1,408 | 1,379 | 1,400 | 2,566,500 | 1,400 |
| 2006-04-12 | 1,410 | 1,435 | 1,394 | 1,400 | 2,900,500 | 1,400 |
| 2006-04-11 | 1,448 | 1,457 | 1,430 | 1,436 | 1,541,500 | 1,436 |
| 2006-04-10 | 1,464 | 1,464 | 1,441 | 1,457 | 2,775,000 | 1,457 |
| 2006-04-07 | 1,485 | 1,486 | 1,467 | 1,484 | 3,574,500 | 1,484 |
| 2006-04-06 | 1,446 | 1,486 | 1,441 | 1,485 | 4,142,500 | 1,485 |
| 2006-04-05 | 1,420 | 1,443 | 1,420 | 1,427 | 2,368,500 | 1,427 |
| 2006-04-04 | 1,419 | 1,425 | 1,412 | 1,417 | 2,016,500 | 1,417 |
| 2006-04-03 | 1,401 | 1,428 | 1,386 | 1,415 | 2,090,500 | 1,415 |
| 2006-03-31 | 1,388 | 1,398 | 1,379 | 1,384 | 2,148,500 | 1,384 |
| 2006-03-30 | 1,410 | 1,419 | 1,399 | 1,400 | 1,729,500 | 1,400 |
| 2006-03-29 | 1,420 | 1,420 | 1,395 | 1,409 | 2,050,000 | 1,409 |
| 2006-03-28 | 1,415 | 1,419 | 1,400 | 1,409 | 1,221,500 | 1,409 |
| 2006-03-27 | 1,400 | 1,438 | 1,400 | 1,413 | 2,217,500 | 1,413 |
| 2006-03-24 | 1,383 | 1,399 | 1,378 | 1,388 | 1,734,500 | 1,388 |
| 2006-03-23 | 1,398 | 1,399 | 1,370 | 1,374 | 1,364,000 | 1,374 |
| 2006-03-22 | 1,390 | 1,408 | 1,383 | 1,385 | 2,090,000 | 1,385 |
| 2006-03-20 | 1,349 | 1,376 | 1,348 | 1,365 | 1,288,500 | 1,365 |
| 2006-03-17 | 1,337 | 1,349 | 1,325 | 1,348 | 2,391,500 | 1,348 |
| 2006-03-16 | 1,390 | 1,390 | 1,331 | 1,333 | 2,495,000 | 1,333 |
| 2006-03-15 | 1,387 | 1,387 | 1,370 | 1,376 | 1,180,000 | 1,376 |
| 2006-03-14 | 1,394 | 1,398 | 1,367 | 1,367 | 1,214,000 | 1,367 |
| 2006-03-13 | 1,373 | 1,391 | 1,362 | 1,385 | 1,133,000 | 1,385 |
| 2006-03-10 | 1,357 | 1,360 | 1,330 | 1,353 | 3,637,500 | 1,353 |
| 2006-03-09 | 1,310 | 1,372 | 1,309 | 1,359 | 1,868,500 | 1,359 |
| 2006-03-08 | 1,286 | 1,307 | 1,277 | 1,301 | 2,816,500 | 1,301 |
| 2006-03-07 | 1,359 | 1,360 | 1,313 | 1,326 | 1,845,000 | 1,326 |
| 2006-03-06 | 1,342 | 1,350 | 1,324 | 1,349 | 867,500 | 1,349 |
| 2006-03-03 | 1,360 | 1,361 | 1,325 | 1,333 | 974,000 | 1,333 |
| 2006-03-02 | 1,365 | 1,385 | 1,365 | 1,373 | 1,020,500 | 1,373 |
| 2006-03-01 | 1,380 | 1,390 | 1,362 | 1,369 | 1,236,500 | 1,369 |
| 2006-02-28 | 1,415 | 1,415 | 1,386 | 1,400 | 1,191,000 | 1,400 |
| 2006-02-27 | 1,400 | 1,415 | 1,387 | 1,409 | 767,000 | 1,409 |
| 2006-02-24 | 1,390 | 1,398 | 1,365 | 1,396 | 1,233,000 | 1,396 |
| 2006-02-23 | 1,354 | 1,391 | 1,352 | 1,383 | 2,321,000 | 1,383 |
| 2006-02-22 | 1,380 | 1,387 | 1,344 | 1,352 | 2,688,000 | 1,352 |
| 2006-02-21 | 1,325 | 1,349 | 1,304 | 1,342 | 2,015,000 | 1,342 |
| 2006-02-20 | 1,356 | 1,363 | 1,308 | 1,323 | 2,670,000 | 1,323 |
| 2006-02-17 | 1,390 | 1,395 | 1,352 | 1,362 | 1,485,500 | 1,362 |
| 2006-02-16 | 1,366 | 1,406 | 1,366 | 1,391 | 2,904,000 | 1,391 |
| 2006-02-15 | 1,378 | 1,388 | 1,366 | 1,366 | 1,571,000 | 1,366 |
| 2006-02-14 | 1,340 | 1,367 | 1,332 | 1,358 | 1,962,500 | 1,358 |
| 2006-02-13 | 1,375 | 1,375 | 1,351 | 1,351 | 2,158,000 | 1,351 |
| 2006-02-10 | 1,407 | 1,407 | 1,360 | 1,376 | 3,383,500 | 1,376 |
| 2006-02-09 | 1,425 | 1,435 | 1,381 | 1,404 | 3,285,500 | 1,404 |
| 2006-02-08 | 1,450 | 1,453 | 1,401 | 1,422 | 2,151,500 | 1,422 |
| 2006-02-07 | 1,455 | 1,477 | 1,437 | 1,466 | 2,751,500 | 1,466 |
| 2006-02-06 | 1,408 | 1,442 | 1,405 | 1,435 | 1,677,000 | 1,435 |
| 2006-02-03 | 1,400 | 1,408 | 1,390 | 1,393 | 1,914,000 | 1,393 |
| 2006-02-02 | 1,396 | 1,423 | 1,389 | 1,410 | 2,493,000 | 1,410 |
| 2006-02-01 | 1,400 | 1,420 | 1,394 | 1,401 | 3,043,000 | 1,401 |
| 2006-01-31 | 1,360 | 1,389 | 1,356 | 1,383 | 2,502,000 | 1,383 |
| 2006-01-30 | 1,359 | 1,367 | 1,345 | 1,349 | 1,944,000 | 1,349 |
| 2006-01-27 | 1,349 | 1,351 | 1,332 | 1,350 | 1,623,500 | 1,350 |
| 2006-01-26 | 1,317 | 1,335 | 1,308 | 1,329 | 1,986,500 | 1,329 |
| 2006-01-25 | 1,285 | 1,319 | 1,282 | 1,297 | 2,216,000 | 1,297 |
| 2006-01-24 | 1,250 | 1,267 | 1,245 | 1,259 | 1,620,000 | 1,259 |
| 2006-01-23 | 1,238 | 1,273 | 1,224 | 1,245 | 1,663,500 | 1,245 |
| 2006-01-20 | 1,270 | 1,293 | 1,258 | 1,258 | 2,073,000 | 1,258 |
| 2006-01-19 | 1,249 | 1,288 | 1,235 | 1,262 | 3,295,500 | 1,262 |
| 2006-01-18 | 1,300 | 1,308 | 1,234 | 1,255 | 3,181,000 | 1,255 |
| 2006-01-17 | 1,344 | 1,365 | 1,318 | 1,318 | 1,938,500 | 1,318 |
| 2006-01-16 | 1,370 | 1,371 | 1,343 | 1,348 | 2,522,500 | 1,348 |
| 2006-01-13 | 1,310 | 1,337 | 1,294 | 1,330 | 3,498,000 | 1,330 |
| 2006-01-12 | 1,296 | 1,312 | 1,290 | 1,294 | 3,060,500 | 1,294 |
| 2006-01-11 | 1,320 | 1,328 | 1,303 | 1,312 | 2,209,000 | 1,312 |
| 2006-01-10 | 1,368 | 1,370 | 1,311 | 1,311 | 3,390,000 | 1,311 |
| 2006-01-06 | 1,280 | 1,323 | 1,276 | 1,301 | 4,135,000 | 1,301 |
| 2006-01-05 | 1,248 | 1,248 | 1,235 | 1,246 | 1,888,000 | 1,246 |
| 2006-01-04 | 1,242 | 1,246 | 1,226 | 1,246 | 596,500 | 1,246 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
