3880 大王製紙(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 | 952 | 957 | 942 | 942 | 118,000 | 942 |
| 2006-12-28 | 950 | 959 | 934 | 946 | 238,000 | 946 |
| 2006-12-27 | 925 | 935 | 922 | 932 | 117,000 | 932 |
| 2006-12-26 | 913 | 923 | 912 | 922 | 132,000 | 922 |
| 2006-12-25 | 914 | 926 | 912 | 912 | 132,000 | 912 |
| 2006-12-22 | 913 | 917 | 911 | 913 | 92,000 | 913 |
| 2006-12-21 | 922 | 923 | 915 | 918 | 103,000 | 918 |
| 2006-12-20 | 919 | 928 | 914 | 920 | 149,000 | 920 |
| 2006-12-19 | 915 | 924 | 913 | 913 | 149,000 | 913 |
| 2006-12-18 | 907 | 918 | 907 | 913 | 113,000 | 913 |
| 2006-12-15 | 925 | 927 | 910 | 912 | 244,000 | 912 |
| 2006-12-14 | 912 | 918 | 906 | 909 | 189,000 | 909 |
| 2006-12-13 | 906 | 913 | 903 | 911 | 288,000 | 911 |
| 2006-12-12 | 915 | 923 | 908 | 911 | 222,000 | 911 |
| 2006-12-11 | 910 | 910 | 902 | 907 | 300,000 | 907 |
| 2006-12-08 | 910 | 918 | 888 | 900 | 832,000 | 900 |
| 2006-12-07 | 921 | 935 | 916 | 917 | 192,000 | 917 |
| 2006-12-06 | 918 | 920 | 913 | 919 | 198,000 | 919 |
| 2006-12-05 | 921 | 931 | 917 | 921 | 233,000 | 921 |
| 2006-12-04 | 927 | 932 | 918 | 925 | 272,000 | 925 |
| 2006-12-01 | 942 | 947 | 925 | 925 | 385,000 | 925 |
| 2006-11-30 | 934 | 941 | 928 | 941 | 211,000 | 941 |
| 2006-11-29 | 925 | 939 | 925 | 933 | 182,000 | 933 |
| 2006-11-28 | 912 | 925 | 908 | 919 | 271,000 | 919 |
| 2006-11-27 | 914 | 921 | 905 | 912 | 241,000 | 912 |
| 2006-11-24 | 920 | 920 | 909 | 912 | 205,000 | 912 |
| 2006-11-22 | 910 | 929 | 910 | 921 | 321,000 | 921 |
| 2006-11-21 | 920 | 923 | 902 | 905 | 328,000 | 905 |
| 2006-11-20 | 938 | 946 | 920 | 920 | 314,000 | 920 |
| 2006-11-17 | 928 | 939 | 920 | 930 | 346,000 | 930 |
| 2006-11-16 | 951 | 959 | 928 | 929 | 402,000 | 929 |
| 2006-11-15 | 964 | 965 | 946 | 950 | 191,000 | 950 |
| 2006-11-14 | 946 | 953 | 930 | 950 | 303,000 | 950 |
| 2006-11-13 | 937 | 950 | 935 | 945 | 264,000 | 945 |
| 2006-11-10 | 958 | 958 | 926 | 947 | 291,000 | 947 |
| 2006-11-09 | 950 | 958 | 946 | 950 | 221,000 | 950 |
| 2006-11-08 | 961 | 974 | 953 | 960 | 256,000 | 960 |
| 2006-11-07 | 960 | 979 | 957 | 960 | 436,000 | 960 |
| 2006-11-06 | 950 | 966 | 943 | 958 | 313,000 | 958 |
| 2006-11-02 | 965 | 972 | 945 | 970 | 375,000 | 970 |
| 2006-11-01 | 963 | 972 | 959 | 972 | 239,000 | 972 |
| 2006-10-31 | 970 | 981 | 959 | 967 | 327,000 | 967 |
| 2006-10-30 | 976 | 984 | 963 | 969 | 220,000 | 969 |
| 2006-10-27 | 993 | 998 | 973 | 977 | 276,000 | 977 |
| 2006-10-26 | 986 | 995 | 980 | 988 | 197,000 | 988 |
| 2006-10-25 | 1,009 | 1,014 | 987 | 991 | 258,000 | 991 |
| 2006-10-24 | 1,014 | 1,014 | 1,001 | 1,008 | 155,000 | 1,008 |
| 2006-10-23 | 1,004 | 1,013 | 1,001 | 1,013 | 121,000 | 1,013 |
| 2006-10-20 | 1,011 | 1,018 | 1,011 | 1,013 | 203,000 | 1,013 |
| 2006-10-19 | 1,004 | 1,006 | 996 | 1,006 | 264,000 | 1,006 |
| 2006-10-18 | 1,021 | 1,022 | 997 | 1,008 | 270,000 | 1,008 |
| 2006-10-17 | 1,004 | 1,030 | 1,004 | 1,022 | 391,000 | 1,022 |
| 2006-10-16 | 1,005 | 1,011 | 1,003 | 1,004 | 85,000 | 1,004 |
| 2006-10-13 | 1,010 | 1,018 | 996 | 1,005 | 199,000 | 1,005 |
| 2006-10-12 | 994 | 1,009 | 984 | 1,009 | 346,000 | 1,009 |
| 2006-10-11 | 1,024 | 1,030 | 989 | 993 | 437,000 | 993 |
| 2006-10-10 | 1,029 | 1,036 | 1,017 | 1,024 | 169,000 | 1,024 |
| 2006-10-06 | 1,048 | 1,052 | 1,030 | 1,033 | 131,000 | 1,033 |
| 2006-10-05 | 1,031 | 1,058 | 1,031 | 1,041 | 320,000 | 1,041 |
| 2006-10-04 | 1,034 | 1,039 | 1,016 | 1,024 | 526,000 | 1,024 |
| 2006-10-03 | 1,076 | 1,076 | 1,040 | 1,046 | 277,000 | 1,046 |
| 2006-10-02 | 1,049 | 1,075 | 1,035 | 1,075 | 610,000 | 1,075 |
| 2006-09-29 | 1,050 | 1,052 | 1,037 | 1,048 | 213,000 | 1,048 |
| 2006-09-28 | 1,035 | 1,049 | 1,024 | 1,046 | 411,000 | 1,046 |
| 2006-09-27 | 1,018 | 1,032 | 1,013 | 1,026 | 324,000 | 1,026 |
| 2006-09-26 | 1,000 | 1,020 | 999 | 1,000 | 348,000 | 1,000 |
| 2006-09-25 | 1,012 | 1,019 | 976 | 1,011 | 538,000 | 1,011 |
| 2006-09-22 | 1,013 | 1,024 | 1,013 | 1,020 | 220,000 | 1,020 |
| 2006-09-21 | 1,031 | 1,040 | 1,015 | 1,028 | 263,000 | 1,028 |
| 2006-09-20 | 1,007 | 1,025 | 1,004 | 1,011 | 194,000 | 1,011 |
| 2006-09-19 | 1,014 | 1,030 | 1,006 | 1,007 | 130,000 | 1,007 |
| 2006-09-15 | 1,004 | 1,015 | 1,002 | 1,012 | 105,000 | 1,012 |
| 2006-09-14 | 1,003 | 1,020 | 999 | 1,020 | 121,000 | 1,020 |
| 2006-09-13 | 1,029 | 1,039 | 995 | 1,003 | 370,000 | 1,003 |
| 2006-09-12 | 1,039 | 1,043 | 1,018 | 1,025 | 321,000 | 1,025 |
| 2006-09-11 | 1,020 | 1,062 | 1,020 | 1,049 | 458,000 | 1,049 |
| 2006-09-08 | 1,001 | 1,035 | 1,001 | 1,025 | 641,000 | 1,025 |
| 2006-09-07 | 1,062 | 1,065 | 1,034 | 1,041 | 358,000 | 1,041 |
| 2006-09-06 | 1,085 | 1,100 | 1,076 | 1,079 | 290,000 | 1,079 |
| 2006-09-05 | 1,088 | 1,091 | 1,081 | 1,089 | 120,000 | 1,089 |
| 2006-09-04 | 1,087 | 1,093 | 1,087 | 1,089 | 86,000 | 1,089 |
| 2006-09-01 | 1,080 | 1,096 | 1,080 | 1,086 | 111,000 | 1,086 |
| 2006-08-31 | 1,094 | 1,105 | 1,093 | 1,096 | 140,000 | 1,096 |
| 2006-08-30 | 1,095 | 1,095 | 1,087 | 1,094 | 186,000 | 1,094 |
| 2006-08-29 | 1,092 | 1,099 | 1,086 | 1,097 | 212,000 | 1,097 |
| 2006-08-28 | 1,100 | 1,100 | 1,086 | 1,091 | 297,000 | 1,091 |
| 2006-08-25 | 1,092 | 1,101 | 1,092 | 1,095 | 281,000 | 1,095 |
| 2006-08-24 | 1,099 | 1,099 | 1,084 | 1,092 | 136,000 | 1,092 |
| 2006-08-23 | 1,102 | 1,112 | 1,097 | 1,099 | 354,000 | 1,099 |
| 2006-08-22 | 1,083 | 1,100 | 1,083 | 1,095 | 212,000 | 1,095 |
| 2006-08-21 | 1,085 | 1,091 | 1,072 | 1,084 | 159,000 | 1,084 |
| 2006-08-18 | 1,082 | 1,093 | 1,072 | 1,085 | 287,000 | 1,085 |
| 2006-08-17 | 1,090 | 1,100 | 1,090 | 1,091 | 175,000 | 1,091 |
| 2006-08-16 | 1,090 | 1,100 | 1,085 | 1,098 | 174,000 | 1,098 |
| 2006-08-15 | 1,099 | 1,099 | 1,087 | 1,089 | 103,000 | 1,089 |
| 2006-08-14 | 1,113 | 1,113 | 1,093 | 1,103 | 137,000 | 1,103 |
| 2006-08-11 | 1,087 | 1,103 | 1,085 | 1,100 | 103,000 | 1,100 |
| 2006-08-10 | 1,097 | 1,110 | 1,088 | 1,093 | 99,000 | 1,093 |
| 2006-08-09 | 1,098 | 1,099 | 1,073 | 1,094 | 224,000 | 1,094 |
| 2006-08-08 | 1,085 | 1,100 | 1,082 | 1,098 | 174,000 | 1,098 |
| 2006-08-07 | 1,085 | 1,100 | 1,070 | 1,073 | 285,000 | 1,073 |
| 2006-08-04 | 1,096 | 1,110 | 1,075 | 1,085 | 341,000 | 1,085 |
| 2006-08-03 | 1,095 | 1,100 | 1,092 | 1,096 | 197,000 | 1,096 |
| 2006-08-02 | 1,089 | 1,106 | 1,078 | 1,099 | 252,000 | 1,099 |
| 2006-08-01 | 1,100 | 1,101 | 1,088 | 1,088 | 202,000 | 1,088 |
| 2006-07-31 | 1,110 | 1,112 | 1,089 | 1,089 | 242,000 | 1,089 |
| 2006-07-28 | 1,087 | 1,097 | 1,086 | 1,091 | 62,000 | 1,091 |
| 2006-07-27 | 1,101 | 1,107 | 1,091 | 1,092 | 186,000 | 1,092 |
| 2006-07-26 | 1,101 | 1,114 | 1,089 | 1,098 | 239,000 | 1,098 |
| 2006-07-25 | 1,100 | 1,123 | 1,094 | 1,100 | 552,000 | 1,100 |
| 2006-07-24 | 1,088 | 1,120 | 1,068 | 1,090 | 338,000 | 1,090 |
| 2006-07-21 | 1,048 | 1,068 | 1,030 | 1,048 | 287,000 | 1,048 |
| 2006-07-20 | 1,007 | 1,047 | 1,007 | 1,047 | 225,000 | 1,047 |
| 2006-07-19 | 1,048 | 1,048 | 1,011 | 1,017 | 396,000 | 1,017 |
| 2006-07-18 | 1,039 | 1,053 | 1,018 | 1,048 | 253,000 | 1,048 |
| 2006-07-14 | 1,073 | 1,074 | 1,055 | 1,058 | 264,000 | 1,058 |
| 2006-07-13 | 1,059 | 1,093 | 1,059 | 1,073 | 172,000 | 1,073 |
| 2006-07-12 | 1,111 | 1,111 | 1,081 | 1,092 | 125,000 | 1,092 |
| 2006-07-11 | 1,124 | 1,124 | 1,092 | 1,113 | 145,000 | 1,113 |
| 2006-07-10 | 1,121 | 1,126 | 1,106 | 1,123 | 209,000 | 1,123 |
| 2006-07-07 | 1,141 | 1,141 | 1,111 | 1,120 | 159,000 | 1,120 |
| 2006-07-06 | 1,120 | 1,132 | 1,106 | 1,121 | 178,000 | 1,121 |
| 2006-07-05 | 1,106 | 1,128 | 1,100 | 1,120 | 321,000 | 1,120 |
| 2006-07-04 | 1,123 | 1,123 | 1,109 | 1,117 | 202,000 | 1,117 |
| 2006-07-03 | 1,139 | 1,139 | 1,124 | 1,127 | 119,000 | 1,127 |
| 2006-06-30 | 1,119 | 1,137 | 1,119 | 1,133 | 209,000 | 1,133 |
| 2006-06-29 | 1,083 | 1,125 | 1,083 | 1,116 | 238,000 | 1,116 |
| 2006-06-28 | 1,113 | 1,114 | 1,085 | 1,091 | 364,000 | 1,091 |
| 2006-06-27 | 1,140 | 1,140 | 1,120 | 1,133 | 113,000 | 1,133 |
| 2006-06-26 | 1,105 | 1,136 | 1,105 | 1,127 | 89,000 | 1,127 |
| 2006-06-23 | 1,120 | 1,125 | 1,104 | 1,125 | 183,000 | 1,125 |
| 2006-06-22 | 1,094 | 1,138 | 1,080 | 1,124 | 183,000 | 1,124 |
| 2006-06-21 | 1,080 | 1,116 | 1,063 | 1,083 | 224,000 | 1,083 |
| 2006-06-20 | 1,094 | 1,097 | 1,079 | 1,080 | 136,000 | 1,080 |
| 2006-06-19 | 1,099 | 1,099 | 1,066 | 1,074 | 342,000 | 1,074 |
| 2006-06-16 | 1,117 | 1,117 | 1,088 | 1,103 | 171,000 | 1,103 |
| 2006-06-15 | 1,067 | 1,086 | 1,057 | 1,077 | 190,000 | 1,077 |
| 2006-06-14 | 1,075 | 1,090 | 1,051 | 1,062 | 360,000 | 1,062 |
| 2006-06-13 | 1,101 | 1,120 | 1,070 | 1,076 | 370,000 | 1,076 |
| 2006-06-12 | 1,091 | 1,125 | 1,085 | 1,120 | 311,000 | 1,120 |
| 2006-06-09 | 1,125 | 1,128 | 1,060 | 1,111 | 517,000 | 1,111 |
| 2006-06-08 | 1,164 | 1,168 | 1,111 | 1,124 | 327,000 | 1,124 |
| 2006-06-07 | 1,166 | 1,175 | 1,152 | 1,170 | 261,000 | 1,170 |
| 2006-06-06 | 1,166 | 1,172 | 1,136 | 1,159 | 240,000 | 1,159 |
| 2006-06-05 | 1,160 | 1,160 | 1,137 | 1,153 | 184,000 | 1,153 |
| 2006-06-02 | 1,142 | 1,160 | 1,122 | 1,159 | 212,000 | 1,159 |
| 2006-06-01 | 1,134 | 1,159 | 1,134 | 1,141 | 191,000 | 1,141 |
| 2006-05-31 | 1,148 | 1,148 | 1,102 | 1,132 | 315,000 | 1,132 |
| 2006-05-30 | 1,132 | 1,153 | 1,130 | 1,138 | 126,000 | 1,138 |
| 2006-05-29 | 1,145 | 1,150 | 1,122 | 1,130 | 400,000 | 1,130 |
| 2006-05-26 | 1,111 | 1,129 | 1,109 | 1,123 | 259,000 | 1,123 |
| 2006-05-25 | 1,124 | 1,124 | 1,107 | 1,119 | 382,000 | 1,119 |
| 2006-05-24 | 1,090 | 1,130 | 1,088 | 1,124 | 410,000 | 1,124 |
| 2006-05-23 | 1,101 | 1,109 | 1,081 | 1,090 | 277,000 | 1,090 |
| 2006-05-22 | 1,137 | 1,150 | 1,122 | 1,131 | 247,000 | 1,131 |
| 2006-05-19 | 1,108 | 1,139 | 1,106 | 1,134 | 243,000 | 1,134 |
| 2006-05-18 | 1,101 | 1,136 | 1,101 | 1,125 | 262,000 | 1,125 |
| 2006-05-17 | 1,116 | 1,120 | 1,091 | 1,120 | 288,000 | 1,120 |
| 2006-05-16 | 1,114 | 1,137 | 1,091 | 1,115 | 275,000 | 1,115 |
| 2006-05-15 | 1,111 | 1,139 | 1,111 | 1,126 | 294,000 | 1,126 |
| 2006-05-12 | 1,150 | 1,150 | 1,118 | 1,142 | 470,000 | 1,142 |
| 2006-05-11 | 1,149 | 1,170 | 1,120 | 1,170 | 183,000 | 1,170 |
| 2006-05-10 | 1,164 | 1,178 | 1,131 | 1,169 | 453,000 | 1,169 |
| 2006-05-09 | 1,180 | 1,185 | 1,170 | 1,172 | 222,000 | 1,172 |
| 2006-05-08 | 1,190 | 1,215 | 1,190 | 1,200 | 301,000 | 1,200 |
| 2006-05-02 | 1,182 | 1,198 | 1,165 | 1,188 | 145,000 | 1,188 |
| 2006-05-01 | 1,176 | 1,180 | 1,161 | 1,171 | 186,000 | 1,171 |
| 2006-04-28 | 1,120 | 1,165 | 1,103 | 1,161 | 642,000 | 1,161 |
| 2006-04-27 | 1,145 | 1,154 | 1,129 | 1,132 | 132,000 | 1,132 |
| 2006-04-26 | 1,111 | 1,144 | 1,101 | 1,144 | 110,000 | 1,144 |
| 2006-04-25 | 1,113 | 1,129 | 1,099 | 1,111 | 124,000 | 1,111 |
| 2006-04-24 | 1,140 | 1,140 | 1,104 | 1,113 | 187,000 | 1,113 |
| 2006-04-21 | 1,145 | 1,152 | 1,113 | 1,139 | 186,000 | 1,139 |
| 2006-04-20 | 1,138 | 1,157 | 1,135 | 1,139 | 154,000 | 1,139 |
| 2006-04-19 | 1,184 | 1,184 | 1,158 | 1,158 | 136,000 | 1,158 |
| 2006-04-18 | 1,135 | 1,168 | 1,130 | 1,165 | 196,000 | 1,165 |
| 2006-04-17 | 1,146 | 1,159 | 1,134 | 1,138 | 285,000 | 1,138 |
| 2006-04-14 | 1,186 | 1,186 | 1,146 | 1,146 | 222,000 | 1,146 |
| 2006-04-13 | 1,145 | 1,184 | 1,127 | 1,166 | 586,000 | 1,166 |
| 2006-04-12 | 1,181 | 1,181 | 1,148 | 1,151 | 520,000 | 1,151 |
| 2006-04-11 | 1,229 | 1,230 | 1,181 | 1,190 | 286,000 | 1,190 |
| 2006-04-10 | 1,236 | 1,251 | 1,206 | 1,223 | 427,000 | 1,223 |
| 2006-04-07 | 1,214 | 1,232 | 1,191 | 1,226 | 376,000 | 1,226 |
| 2006-04-06 | 1,195 | 1,210 | 1,183 | 1,206 | 324,000 | 1,206 |
| 2006-04-05 | 1,207 | 1,207 | 1,172 | 1,187 | 280,000 | 1,187 |
| 2006-04-04 | 1,186 | 1,222 | 1,180 | 1,206 | 375,000 | 1,206 |
| 2006-04-03 | 1,159 | 1,196 | 1,156 | 1,186 | 223,000 | 1,186 |
| 2006-03-31 | 1,197 | 1,209 | 1,167 | 1,169 | 183,000 | 1,169 |
| 2006-03-30 | 1,206 | 1,209 | 1,188 | 1,195 | 229,000 | 1,195 |
| 2006-03-29 | 1,201 | 1,205 | 1,170 | 1,199 | 131,000 | 1,199 |
| 2006-03-28 | 1,199 | 1,210 | 1,154 | 1,208 | 199,000 | 1,208 |
| 2006-03-27 | 1,200 | 1,211 | 1,186 | 1,202 | 153,000 | 1,202 |
| 2006-03-24 | 1,178 | 1,198 | 1,172 | 1,191 | 169,000 | 1,191 |
| 2006-03-23 | 1,187 | 1,189 | 1,169 | 1,185 | 225,000 | 1,185 |
| 2006-03-22 | 1,200 | 1,200 | 1,176 | 1,187 | 144,000 | 1,187 |
| 2006-03-20 | 1,160 | 1,198 | 1,138 | 1,183 | 185,000 | 1,183 |
| 2006-03-17 | 1,165 | 1,180 | 1,162 | 1,174 | 149,000 | 1,174 |
| 2006-03-16 | 1,185 | 1,185 | 1,158 | 1,164 | 256,000 | 1,164 |
| 2006-03-15 | 1,188 | 1,188 | 1,173 | 1,175 | 360,000 | 1,175 |
| 2006-03-14 | 1,214 | 1,216 | 1,191 | 1,200 | 112,000 | 1,200 |
| 2006-03-13 | 1,237 | 1,237 | 1,209 | 1,213 | 282,000 | 1,213 |
| 2006-03-10 | 1,223 | 1,233 | 1,180 | 1,222 | 505,000 | 1,222 |
| 2006-03-09 | 1,187 | 1,233 | 1,187 | 1,222 | 382,000 | 1,222 |
| 2006-03-08 | 1,158 | 1,200 | 1,158 | 1,186 | 231,000 | 1,186 |
| 2006-03-07 | 1,163 | 1,190 | 1,161 | 1,178 | 242,000 | 1,178 |
| 2006-03-06 | 1,185 | 1,185 | 1,163 | 1,179 | 373,000 | 1,179 |
| 2006-03-03 | 1,201 | 1,220 | 1,189 | 1,205 | 352,000 | 1,205 |
| 2006-03-02 | 1,233 | 1,248 | 1,213 | 1,221 | 253,000 | 1,221 |
| 2006-03-01 | 1,245 | 1,254 | 1,236 | 1,238 | 294,000 | 1,238 |
| 2006-02-28 | 1,233 | 1,258 | 1,206 | 1,237 | 638,000 | 1,237 |
| 2006-02-27 | 1,250 | 1,262 | 1,173 | 1,234 | 677,000 | 1,234 |
| 2006-02-24 | 1,239 | 1,257 | 1,224 | 1,244 | 518,000 | 1,244 |
| 2006-02-23 | 1,197 | 1,245 | 1,194 | 1,227 | 671,000 | 1,227 |
| 2006-02-22 | 1,199 | 1,199 | 1,169 | 1,183 | 284,000 | 1,183 |
| 2006-02-21 | 1,160 | 1,199 | 1,160 | 1,198 | 648,000 | 1,198 |
| 2006-02-20 | 1,161 | 1,180 | 1,142 | 1,151 | 665,000 | 1,151 |
| 2006-02-17 | 1,159 | 1,169 | 1,152 | 1,167 | 527,000 | 1,167 |
| 2006-02-16 | 1,100 | 1,163 | 1,100 | 1,155 | 578,000 | 1,155 |
| 2006-02-15 | 1,119 | 1,151 | 1,105 | 1,115 | 308,000 | 1,115 |
| 2006-02-14 | 1,101 | 1,130 | 1,087 | 1,100 | 432,000 | 1,100 |
| 2006-02-13 | 1,129 | 1,135 | 1,101 | 1,121 | 398,000 | 1,121 |
| 2006-02-10 | 1,166 | 1,166 | 1,121 | 1,141 | 275,000 | 1,141 |
| 2006-02-09 | 1,150 | 1,179 | 1,150 | 1,178 | 823,000 | 1,178 |
| 2006-02-08 | 1,122 | 1,140 | 1,086 | 1,118 | 453,000 | 1,118 |
| 2006-02-07 | 1,108 | 1,134 | 1,108 | 1,127 | 492,000 | 1,127 |
| 2006-02-06 | 1,094 | 1,119 | 1,088 | 1,106 | 423,000 | 1,106 |
| 2006-02-03 | 1,060 | 1,114 | 1,053 | 1,093 | 631,000 | 1,093 |
| 2006-02-02 | 1,025 | 1,052 | 1,020 | 1,052 | 483,000 | 1,052 |
| 2006-02-01 | 1,029 | 1,029 | 1,012 | 1,012 | 236,000 | 1,012 |
| 2006-01-31 | 1,029 | 1,035 | 1,020 | 1,029 | 245,000 | 1,029 |
| 2006-01-30 | 1,019 | 1,027 | 1,006 | 1,015 | 219,000 | 1,015 |
| 2006-01-27 | 1,020 | 1,022 | 1,008 | 1,012 | 273,000 | 1,012 |
| 2006-01-26 | 995 | 1,021 | 990 | 1,014 | 402,000 | 1,014 |
| 2006-01-25 | 1,000 | 1,006 | 991 | 991 | 284,000 | 991 |
| 2006-01-24 | 1,000 | 1,012 | 991 | 1,003 | 193,000 | 1,003 |
| 2006-01-23 | 977 | 996 | 973 | 983 | 224,000 | 983 |
| 2006-01-20 | 991 | 1,004 | 990 | 991 | 180,000 | 991 |
| 2006-01-19 | 980 | 985 | 962 | 980 | 410,000 | 980 |
| 2006-01-18 | 1,007 | 1,007 | 950 | 986 | 351,000 | 986 |
| 2006-01-17 | 1,009 | 1,030 | 1,000 | 1,027 | 343,000 | 1,027 |
| 2006-01-16 | 1,029 | 1,034 | 1,015 | 1,024 | 290,000 | 1,024 |
| 2006-01-13 | 1,030 | 1,038 | 1,025 | 1,029 | 317,000 | 1,029 |
| 2006-01-12 | 1,012 | 1,023 | 1,002 | 1,023 | 331,000 | 1,023 |
| 2006-01-11 | 998 | 1,013 | 994 | 1,012 | 207,000 | 1,012 |
| 2006-01-10 | 1,016 | 1,023 | 980 | 988 | 383,000 | 988 |
| 2006-01-06 | 1,031 | 1,032 | 1,010 | 1,015 | 244,000 | 1,015 |
| 2006-01-05 | 1,050 | 1,055 | 1,043 | 1,043 | 245,000 | 1,043 |
| 2006-01-04 | 1,006 | 1,049 | 1,000 | 1,041 | 334,000 | 1,041 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株