4043 (株)トクヤマ 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 | 1,808 | 1,824 | 1,803 | 1,812 | 366,000 | 9,060 |
| 2006-12-28 | 1,800 | 1,824 | 1,800 | 1,807 | 1,253,000 | 9,035 |
| 2006-12-27 | 1,830 | 1,838 | 1,806 | 1,810 | 1,337,000 | 9,050 |
| 2006-12-26 | 1,768 | 1,800 | 1,752 | 1,800 | 950,000 | 9,000 |
| 2006-12-25 | 1,760 | 1,774 | 1,751 | 1,761 | 968,000 | 8,805 |
| 2006-12-22 | 1,800 | 1,800 | 1,757 | 1,775 | 3,026,000 | 8,875 |
| 2006-12-21 | 1,840 | 1,853 | 1,802 | 1,814 | 4,915,000 | 9,070 |
| 2006-12-20 | 1,735 | 1,778 | 1,732 | 1,774 | 3,690,000 | 8,870 |
| 2006-12-19 | 1,712 | 1,735 | 1,711 | 1,716 | 3,082,000 | 8,580 |
| 2006-12-18 | 1,687 | 1,717 | 1,687 | 1,711 | 2,087,000 | 8,555 |
| 2006-12-15 | 1,688 | 1,697 | 1,674 | 1,683 | 1,095,000 | 8,415 |
| 2006-12-14 | 1,695 | 1,696 | 1,677 | 1,696 | 893,000 | 8,480 |
| 2006-12-13 | 1,684 | 1,688 | 1,667 | 1,687 | 1,646,000 | 8,435 |
| 2006-12-12 | 1,700 | 1,704 | 1,682 | 1,683 | 1,873,000 | 8,415 |
| 2006-12-11 | 1,700 | 1,727 | 1,695 | 1,707 | 1,874,000 | 8,535 |
| 2006-12-08 | 1,701 | 1,715 | 1,675 | 1,689 | 2,938,000 | 8,445 |
| 2006-12-07 | 1,692 | 1,695 | 1,664 | 1,683 | 2,589,000 | 8,415 |
| 2006-12-06 | 1,640 | 1,689 | 1,630 | 1,686 | 1,894,000 | 8,430 |
| 2006-12-05 | 1,700 | 1,709 | 1,639 | 1,640 | 3,680,000 | 8,200 |
| 2006-12-04 | 1,663 | 1,698 | 1,648 | 1,693 | 5,267,000 | 8,465 |
| 2006-12-01 | 1,600 | 1,660 | 1,585 | 1,642 | 7,345,000 | 8,210 |
| 2006-11-30 | 1,520 | 1,556 | 1,516 | 1,550 | 2,226,000 | 7,750 |
| 2006-11-29 | 1,523 | 1,523 | 1,490 | 1,510 | 1,659,000 | 7,550 |
| 2006-11-28 | 1,455 | 1,517 | 1,452 | 1,508 | 2,368,000 | 7,540 |
| 2006-11-27 | 1,452 | 1,492 | 1,445 | 1,489 | 3,340,000 | 7,445 |
| 2006-11-24 | 1,462 | 1,462 | 1,432 | 1,451 | 2,264,000 | 7,255 |
| 2006-11-22 | 1,392 | 1,455 | 1,377 | 1,451 | 3,116,000 | 7,255 |
| 2006-11-21 | 1,402 | 1,439 | 1,371 | 1,379 | 1,942,000 | 6,895 |
| 2006-11-20 | 1,425 | 1,436 | 1,392 | 1,397 | 2,417,000 | 6,985 |
| 2006-11-17 | 1,504 | 1,507 | 1,457 | 1,465 | 1,381,000 | 7,325 |
| 2006-11-16 | 1,527 | 1,548 | 1,515 | 1,518 | 1,135,000 | 7,590 |
| 2006-11-15 | 1,521 | 1,543 | 1,520 | 1,524 | 2,068,000 | 7,620 |
| 2006-11-14 | 1,500 | 1,528 | 1,494 | 1,509 | 2,445,000 | 7,545 |
| 2006-11-13 | 1,506 | 1,508 | 1,463 | 1,476 | 3,058,000 | 7,380 |
| 2006-11-10 | 1,465 | 1,514 | 1,454 | 1,505 | 5,044,000 | 7,525 |
| 2006-11-09 | 1,449 | 1,486 | 1,417 | 1,444 | 3,877,000 | 7,220 |
| 2006-11-08 | 1,460 | 1,464 | 1,414 | 1,430 | 1,841,000 | 7,150 |
| 2006-11-07 | 1,466 | 1,470 | 1,445 | 1,450 | 1,627,000 | 7,250 |
| 2006-11-06 | 1,435 | 1,454 | 1,427 | 1,452 | 1,323,000 | 7,260 |
| 2006-11-02 | 1,458 | 1,470 | 1,441 | 1,455 | 1,476,000 | 7,275 |
| 2006-11-01 | 1,458 | 1,486 | 1,445 | 1,472 | 1,192,000 | 7,360 |
| 2006-10-31 | 1,491 | 1,497 | 1,467 | 1,472 | 1,839,000 | 7,360 |
| 2006-10-30 | 1,510 | 1,519 | 1,462 | 1,471 | 3,002,000 | 7,355 |
| 2006-10-27 | 1,534 | 1,555 | 1,507 | 1,514 | 2,809,000 | 7,570 |
| 2006-10-26 | 1,518 | 1,518 | 1,503 | 1,513 | 1,056,000 | 7,565 |
| 2006-10-25 | 1,506 | 1,509 | 1,497 | 1,499 | 1,072,000 | 7,495 |
| 2006-10-24 | 1,515 | 1,517 | 1,492 | 1,504 | 1,575,000 | 7,520 |
| 2006-10-23 | 1,488 | 1,506 | 1,483 | 1,495 | 1,575,000 | 7,475 |
| 2006-10-20 | 1,501 | 1,523 | 1,482 | 1,487 | 1,751,000 | 7,435 |
| 2006-10-19 | 1,520 | 1,531 | 1,503 | 1,510 | 1,299,000 | 7,550 |
| 2006-10-18 | 1,508 | 1,518 | 1,484 | 1,508 | 1,785,000 | 7,540 |
| 2006-10-17 | 1,510 | 1,530 | 1,483 | 1,523 | 2,303,000 | 7,615 |
| 2006-10-16 | 1,484 | 1,507 | 1,477 | 1,499 | 1,714,000 | 7,495 |
| 2006-10-13 | 1,472 | 1,473 | 1,451 | 1,464 | 1,987,000 | 7,320 |
| 2006-10-12 | 1,429 | 1,445 | 1,400 | 1,401 | 2,948,000 | 7,005 |
| 2006-10-11 | 1,502 | 1,510 | 1,427 | 1,428 | 3,387,000 | 7,140 |
| 2006-10-10 | 1,501 | 1,525 | 1,501 | 1,504 | 3,631,000 | 7,520 |
| 2006-10-06 | 1,553 | 1,560 | 1,528 | 1,531 | 2,225,000 | 7,655 |
| 2006-10-05 | 1,547 | 1,565 | 1,535 | 1,555 | 2,434,000 | 7,775 |
| 2006-10-04 | 1,565 | 1,590 | 1,528 | 1,534 | 1,934,000 | 7,670 |
| 2006-10-03 | 1,581 | 1,587 | 1,560 | 1,565 | 1,087,000 | 7,825 |
| 2006-10-02 | 1,581 | 1,592 | 1,566 | 1,580 | 1,912,000 | 7,900 |
| 2006-09-29 | 1,614 | 1,617 | 1,574 | 1,580 | 1,942,000 | 7,900 |
| 2006-09-28 | 1,574 | 1,613 | 1,567 | 1,588 | 5,068,000 | 7,940 |
| 2006-09-27 | 1,495 | 1,558 | 1,494 | 1,552 | 2,498,000 | 7,760 |
| 2006-09-26 | 1,500 | 1,503 | 1,463 | 1,473 | 955,000 | 7,365 |
| 2006-09-25 | 1,512 | 1,516 | 1,490 | 1,497 | 1,099,000 | 7,485 |
| 2006-09-22 | 1,517 | 1,535 | 1,508 | 1,519 | 1,011,000 | 7,595 |
| 2006-09-21 | 1,538 | 1,549 | 1,521 | 1,539 | 1,619,000 | 7,695 |
| 2006-09-20 | 1,536 | 1,536 | 1,498 | 1,522 | 2,469,000 | 7,610 |
| 2006-09-19 | 1,527 | 1,555 | 1,524 | 1,536 | 1,608,000 | 7,680 |
| 2006-09-15 | 1,527 | 1,532 | 1,502 | 1,532 | 1,208,000 | 7,660 |
| 2006-09-14 | 1,520 | 1,544 | 1,505 | 1,531 | 1,524,000 | 7,655 |
| 2006-09-13 | 1,550 | 1,560 | 1,507 | 1,521 | 1,762,000 | 7,605 |
| 2006-09-12 | 1,520 | 1,525 | 1,491 | 1,506 | 2,556,000 | 7,530 |
| 2006-09-11 | 1,580 | 1,580 | 1,524 | 1,530 | 2,899,000 | 7,650 |
| 2006-09-08 | 1,572 | 1,608 | 1,563 | 1,590 | 2,456,000 | 7,950 |
| 2006-09-07 | 1,612 | 1,619 | 1,581 | 1,590 | 2,827,000 | 7,950 |
| 2006-09-06 | 1,660 | 1,660 | 1,640 | 1,642 | 1,271,000 | 8,210 |
| 2006-09-05 | 1,673 | 1,673 | 1,645 | 1,659 | 836,000 | 8,295 |
| 2006-09-04 | 1,700 | 1,700 | 1,642 | 1,654 | 2,370,000 | 8,270 |
| 2006-09-01 | 1,639 | 1,670 | 1,615 | 1,664 | 1,889,000 | 8,320 |
| 2006-08-31 | 1,599 | 1,645 | 1,592 | 1,627 | 1,678,000 | 8,135 |
| 2006-08-30 | 1,623 | 1,636 | 1,586 | 1,595 | 1,816,000 | 7,975 |
| 2006-08-29 | 1,635 | 1,639 | 1,613 | 1,622 | 1,482,000 | 8,110 |
| 2006-08-28 | 1,655 | 1,670 | 1,599 | 1,605 | 2,053,000 | 8,025 |
| 2006-08-25 | 1,695 | 1,701 | 1,670 | 1,674 | 1,887,000 | 8,370 |
| 2006-08-24 | 1,691 | 1,700 | 1,662 | 1,666 | 1,904,000 | 8,330 |
| 2006-08-23 | 1,670 | 1,715 | 1,665 | 1,714 | 3,654,000 | 8,570 |
| 2006-08-22 | 1,635 | 1,683 | 1,610 | 1,679 | 2,681,000 | 8,395 |
| 2006-08-21 | 1,675 | 1,683 | 1,625 | 1,635 | 2,575,000 | 8,175 |
| 2006-08-18 | 1,633 | 1,660 | 1,592 | 1,651 | 2,392,000 | 8,255 |
| 2006-08-17 | 1,643 | 1,706 | 1,620 | 1,630 | 4,904,000 | 8,150 |
| 2006-08-16 | 1,514 | 1,625 | 1,512 | 1,606 | 4,311,000 | 8,030 |
| 2006-08-15 | 1,511 | 1,520 | 1,500 | 1,508 | 1,446,000 | 7,540 |
| 2006-08-14 | 1,491 | 1,517 | 1,475 | 1,500 | 881,000 | 7,500 |
| 2006-08-11 | 1,499 | 1,509 | 1,491 | 1,499 | 625,000 | 7,495 |
| 2006-08-10 | 1,496 | 1,510 | 1,485 | 1,500 | 1,283,000 | 7,500 |
| 2006-08-09 | 1,510 | 1,513 | 1,460 | 1,513 | 1,187,000 | 7,565 |
| 2006-08-08 | 1,485 | 1,514 | 1,485 | 1,514 | 836,000 | 7,570 |
| 2006-08-07 | 1,539 | 1,544 | 1,480 | 1,495 | 1,151,000 | 7,475 |
| 2006-08-04 | 1,518 | 1,543 | 1,514 | 1,538 | 1,366,000 | 7,690 |
| 2006-08-03 | 1,533 | 1,540 | 1,512 | 1,525 | 1,891,000 | 7,625 |
| 2006-08-02 | 1,511 | 1,532 | 1,491 | 1,532 | 2,193,000 | 7,660 |
| 2006-08-01 | 1,518 | 1,548 | 1,502 | 1,525 | 3,075,000 | 7,625 |
| 2006-07-31 | 1,500 | 1,533 | 1,484 | 1,523 | 3,369,000 | 7,615 |
| 2006-07-28 | 1,475 | 1,503 | 1,452 | 1,458 | 2,769,000 | 7,290 |
| 2006-07-27 | 1,421 | 1,438 | 1,392 | 1,435 | 1,356,000 | 7,175 |
| 2006-07-26 | 1,442 | 1,443 | 1,415 | 1,424 | 1,135,000 | 7,120 |
| 2006-07-25 | 1,445 | 1,460 | 1,424 | 1,440 | 1,833,000 | 7,200 |
| 2006-07-24 | 1,384 | 1,395 | 1,346 | 1,367 | 1,834,000 | 6,835 |
| 2006-07-21 | 1,405 | 1,445 | 1,390 | 1,404 | 1,507,000 | 7,020 |
| 2006-07-20 | 1,442 | 1,446 | 1,395 | 1,411 | 2,423,000 | 7,055 |
| 2006-07-19 | 1,334 | 1,415 | 1,334 | 1,408 | 3,554,000 | 7,040 |
| 2006-07-18 | 1,373 | 1,383 | 1,324 | 1,324 | 2,420,000 | 6,620 |
| 2006-07-14 | 1,411 | 1,420 | 1,388 | 1,408 | 1,799,000 | 7,040 |
| 2006-07-13 | 1,440 | 1,489 | 1,425 | 1,451 | 2,954,000 | 7,255 |
| 2006-07-12 | 1,530 | 1,530 | 1,454 | 1,475 | 2,387,000 | 7,375 |
| 2006-07-11 | 1,540 | 1,545 | 1,498 | 1,517 | 2,109,000 | 7,585 |
| 2006-07-10 | 1,516 | 1,551 | 1,464 | 1,522 | 5,151,000 | 7,610 |
| 2006-07-07 | 1,624 | 1,634 | 1,570 | 1,576 | 1,635,000 | 7,880 |
| 2006-07-06 | 1,651 | 1,652 | 1,601 | 1,606 | 1,771,000 | 8,030 |
| 2006-07-05 | 1,670 | 1,690 | 1,657 | 1,675 | 451,000 | 8,375 |
| 2006-07-04 | 1,700 | 1,703 | 1,680 | 1,696 | 867,000 | 8,480 |
| 2006-07-03 | 1,698 | 1,698 | 1,685 | 1,689 | 840,000 | 8,445 |
| 2006-06-30 | 1,699 | 1,700 | 1,672 | 1,700 | 1,011,000 | 8,500 |
| 2006-06-29 | 1,633 | 1,678 | 1,633 | 1,652 | 1,007,000 | 8,260 |
| 2006-06-28 | 1,630 | 1,649 | 1,620 | 1,630 | 1,076,000 | 8,150 |
| 2006-06-27 | 1,646 | 1,685 | 1,636 | 1,673 | 1,192,000 | 8,365 |
| 2006-06-26 | 1,662 | 1,664 | 1,630 | 1,639 | 2,063,000 | 8,195 |
| 2006-06-23 | 1,595 | 1,648 | 1,581 | 1,644 | 1,434,000 | 8,220 |
| 2006-06-22 | 1,569 | 1,612 | 1,563 | 1,609 | 1,927,000 | 8,045 |
| 2006-06-21 | 1,549 | 1,556 | 1,500 | 1,531 | 1,048,000 | 7,655 |
| 2006-06-20 | 1,580 | 1,606 | 1,535 | 1,552 | 1,111,000 | 7,760 |
| 2006-06-19 | 1,600 | 1,608 | 1,575 | 1,591 | 818,000 | 7,955 |
| 2006-06-16 | 1,615 | 1,627 | 1,579 | 1,618 | 1,979,000 | 8,090 |
| 2006-06-15 | 1,536 | 1,540 | 1,500 | 1,529 | 2,064,000 | 7,645 |
| 2006-06-14 | 1,461 | 1,495 | 1,450 | 1,477 | 3,192,000 | 7,385 |
| 2006-06-13 | 1,560 | 1,578 | 1,509 | 1,510 | 1,814,000 | 7,550 |
| 2006-06-12 | 1,515 | 1,609 | 1,505 | 1,590 | 2,457,000 | 7,950 |
| 2006-06-09 | 1,552 | 1,593 | 1,487 | 1,545 | 3,465,000 | 7,725 |
| 2006-06-08 | 1,550 | 1,556 | 1,506 | 1,528 | 3,195,000 | 7,640 |
| 2006-06-07 | 1,630 | 1,654 | 1,589 | 1,607 | 2,247,000 | 8,035 |
| 2006-06-06 | 1,701 | 1,701 | 1,640 | 1,665 | 2,416,000 | 8,325 |
| 2006-06-05 | 1,726 | 1,755 | 1,701 | 1,752 | 2,412,000 | 8,760 |
| 2006-06-02 | 1,708 | 1,726 | 1,612 | 1,717 | 2,732,000 | 8,585 |
| 2006-06-01 | 1,735 | 1,735 | 1,668 | 1,671 | 2,329,000 | 8,355 |
| 2006-05-31 | 1,615 | 1,687 | 1,608 | 1,687 | 2,895,000 | 8,435 |
| 2006-05-30 | 1,668 | 1,687 | 1,640 | 1,665 | 1,349,000 | 8,325 |
| 2006-05-29 | 1,719 | 1,719 | 1,665 | 1,667 | 1,286,000 | 8,335 |
| 2006-05-26 | 1,666 | 1,696 | 1,663 | 1,690 | 1,646,000 | 8,450 |
| 2006-05-25 | 1,695 | 1,695 | 1,626 | 1,634 | 2,301,000 | 8,170 |
| 2006-05-24 | 1,677 | 1,710 | 1,656 | 1,694 | 4,228,000 | 8,470 |
| 2006-05-23 | 1,582 | 1,613 | 1,553 | 1,587 | 6,175,000 | 7,935 |
| 2006-05-22 | 1,700 | 1,741 | 1,630 | 1,642 | 2,731,000 | 8,210 |
| 2006-05-19 | 1,699 | 1,723 | 1,692 | 1,722 | 1,608,000 | 8,610 |
| 2006-05-18 | 1,700 | 1,742 | 1,676 | 1,731 | 2,810,000 | 8,655 |
| 2006-05-17 | 1,737 | 1,787 | 1,719 | 1,760 | 2,627,000 | 8,800 |
| 2006-05-16 | 1,829 | 1,839 | 1,732 | 1,755 | 2,972,000 | 8,775 |
| 2006-05-15 | 1,819 | 1,864 | 1,812 | 1,859 | 2,011,000 | 9,295 |
| 2006-05-12 | 1,890 | 1,904 | 1,770 | 1,879 | 4,051,000 | 9,395 |
| 2006-05-11 | 1,964 | 1,975 | 1,890 | 1,920 | 1,427,000 | 9,600 |
| 2006-05-10 | 1,959 | 1,995 | 1,949 | 1,969 | 1,345,000 | 9,845 |
| 2006-05-09 | 1,989 | 2,005 | 1,965 | 1,965 | 1,525,000 | 9,825 |
| 2006-05-08 | 2,000 | 2,030 | 1,980 | 2,015 | 3,152,000 | 10,075 |
| 2006-05-02 | 1,946 | 1,970 | 1,932 | 1,953 | 1,534,000 | 9,765 |
| 2006-05-01 | 1,918 | 1,979 | 1,916 | 1,966 | 3,290,000 | 9,830 |
| 2006-04-28 | 1,906 | 1,909 | 1,870 | 1,879 | 1,653,000 | 9,395 |
| 2006-04-27 | 1,920 | 1,935 | 1,913 | 1,926 | 1,926,000 | 9,630 |
| 2006-04-26 | 1,872 | 1,892 | 1,872 | 1,890 | 1,865,000 | 9,450 |
| 2006-04-25 | 1,865 | 1,890 | 1,853 | 1,869 | 2,011,000 | 9,345 |
| 2006-04-24 | 1,852 | 1,875 | 1,832 | 1,844 | 2,173,000 | 9,220 |
| 2006-04-21 | 1,952 | 1,972 | 1,935 | 1,950 | 1,582,000 | 9,750 |
| 2006-04-20 | 1,949 | 1,965 | 1,940 | 1,952 | 1,686,000 | 9,760 |
| 2006-04-19 | 1,950 | 1,991 | 1,939 | 1,945 | 2,202,000 | 9,725 |
| 2006-04-18 | 1,833 | 1,895 | 1,827 | 1,893 | 1,005,000 | 9,465 |
| 2006-04-17 | 1,910 | 1,914 | 1,866 | 1,869 | 1,197,000 | 9,345 |
| 2006-04-14 | 1,928 | 1,928 | 1,875 | 1,909 | 2,488,000 | 9,545 |
| 2006-04-13 | 1,906 | 1,948 | 1,890 | 1,941 | 1,408,000 | 9,705 |
| 2006-04-12 | 1,920 | 1,946 | 1,900 | 1,908 | 2,125,000 | 9,540 |
| 2006-04-11 | 1,987 | 1,991 | 1,922 | 1,947 | 2,040,000 | 9,735 |
| 2006-04-10 | 1,988 | 2,010 | 1,972 | 1,994 | 1,301,000 | 9,970 |
| 2006-04-07 | 2,020 | 2,020 | 1,971 | 1,988 | 2,922,000 | 9,940 |
| 2006-04-06 | 2,010 | 2,050 | 2,000 | 2,030 | 2,112,000 | 10,150 |
| 2006-04-05 | 2,070 | 2,080 | 1,951 | 1,965 | 3,186,000 | 9,825 |
| 2006-04-04 | 2,030 | 2,035 | 1,990 | 1,998 | 1,266,000 | 9,990 |
| 2006-04-03 | 1,966 | 2,045 | 1,961 | 2,030 | 1,631,000 | 10,150 |
| 2006-03-31 | 2,095 | 2,110 | 1,990 | 1,996 | 2,998,000 | 9,980 |
| 2006-03-30 | 1,968 | 2,010 | 1,962 | 1,983 | 2,590,000 | 9,915 |
| 2006-03-29 | 1,914 | 1,957 | 1,907 | 1,938 | 1,722,000 | 9,690 |
| 2006-03-28 | 1,878 | 1,950 | 1,878 | 1,941 | 1,169,000 | 9,705 |
| 2006-03-27 | 1,888 | 1,910 | 1,866 | 1,877 | 802,000 | 9,385 |
| 2006-03-24 | 1,889 | 1,928 | 1,859 | 1,879 | 1,669,000 | 9,395 |
| 2006-03-23 | 1,897 | 1,914 | 1,862 | 1,884 | 1,825,000 | 9,420 |
| 2006-03-22 | 1,811 | 1,861 | 1,800 | 1,852 | 2,154,000 | 9,260 |
| 2006-03-20 | 1,740 | 1,792 | 1,725 | 1,789 | 1,050,000 | 8,945 |
| 2006-03-17 | 1,725 | 1,780 | 1,683 | 1,711 | 1,321,000 | 8,555 |
| 2006-03-16 | 1,788 | 1,788 | 1,686 | 1,695 | 1,749,000 | 8,475 |
| 2006-03-15 | 1,795 | 1,795 | 1,747 | 1,774 | 1,138,000 | 8,870 |
| 2006-03-14 | 1,782 | 1,795 | 1,746 | 1,765 | 1,012,000 | 8,825 |
| 2006-03-13 | 1,839 | 1,839 | 1,773 | 1,780 | 2,571,000 | 8,900 |
| 2006-03-10 | 1,600 | 1,785 | 1,596 | 1,744 | 4,300,000 | 8,720 |
| 2006-03-09 | 1,565 | 1,638 | 1,559 | 1,608 | 1,954,000 | 8,040 |
| 2006-03-08 | 1,600 | 1,600 | 1,559 | 1,575 | 1,054,000 | 7,875 |
| 2006-03-07 | 1,570 | 1,629 | 1,552 | 1,615 | 3,133,000 | 8,075 |
| 2006-03-06 | 1,602 | 1,632 | 1,577 | 1,605 | 2,497,000 | 8,025 |
| 2006-03-03 | 1,625 | 1,658 | 1,603 | 1,613 | 1,503,000 | 8,065 |
| 2006-03-02 | 1,715 | 1,736 | 1,658 | 1,659 | 1,936,000 | 8,295 |
| 2006-03-01 | 1,730 | 1,751 | 1,684 | 1,687 | 2,500,000 | 8,435 |
| 2006-02-28 | 1,790 | 1,790 | 1,730 | 1,746 | 1,654,000 | 8,730 |
| 2006-02-27 | 1,725 | 1,793 | 1,725 | 1,767 | 1,666,000 | 8,835 |
| 2006-02-24 | 1,793 | 1,799 | 1,738 | 1,745 | 1,403,000 | 8,725 |
| 2006-02-23 | 1,790 | 1,809 | 1,746 | 1,792 | 1,580,000 | 8,960 |
| 2006-02-22 | 1,789 | 1,789 | 1,686 | 1,709 | 1,599,000 | 8,545 |
| 2006-02-21 | 1,614 | 1,708 | 1,614 | 1,699 | 2,903,000 | 8,495 |
| 2006-02-20 | 1,615 | 1,665 | 1,571 | 1,584 | 3,199,000 | 7,920 |
| 2006-02-17 | 1,680 | 1,739 | 1,656 | 1,700 | 3,146,000 | 8,500 |
| 2006-02-16 | 1,829 | 1,833 | 1,737 | 1,793 | 3,989,000 | 8,965 |
| 2006-02-15 | 1,986 | 1,990 | 1,822 | 1,859 | 1,887,000 | 9,295 |
| 2006-02-14 | 1,843 | 1,901 | 1,735 | 1,896 | 3,188,000 | 9,480 |
| 2006-02-13 | 2,040 | 2,040 | 1,851 | 1,873 | 2,419,000 | 9,365 |
| 2006-02-10 | 2,075 | 2,110 | 1,980 | 2,035 | 2,601,000 | 10,175 |
| 2006-02-09 | 2,050 | 2,075 | 2,030 | 2,050 | 1,613,000 | 10,250 |
| 2006-02-08 | 2,085 | 2,085 | 1,983 | 2,020 | 2,839,000 | 10,100 |
| 2006-02-07 | 2,135 | 2,140 | 2,050 | 2,085 | 3,532,000 | 10,425 |
| 2006-02-06 | 2,135 | 2,220 | 2,135 | 2,175 | 1,796,000 | 10,875 |
| 2006-02-03 | 2,205 | 2,215 | 2,150 | 2,190 | 1,888,000 | 10,950 |
| 2006-02-02 | 2,200 | 2,245 | 2,190 | 2,240 | 1,586,000 | 11,200 |
| 2006-02-01 | 2,185 | 2,190 | 2,130 | 2,160 | 2,217,000 | 10,800 |
| 2006-01-31 | 2,100 | 2,260 | 2,100 | 2,225 | 2,936,000 | 11,125 |
| 2006-01-30 | 2,085 | 2,125 | 2,065 | 2,090 | 1,998,000 | 10,450 |
| 2006-01-27 | 2,000 | 2,060 | 1,962 | 2,045 | 3,985,000 | 10,225 |
| 2006-01-26 | 1,894 | 2,000 | 1,894 | 1,982 | 2,317,000 | 9,910 |
| 2006-01-25 | 1,861 | 1,908 | 1,850 | 1,892 | 1,232,000 | 9,460 |
| 2006-01-24 | 1,798 | 1,845 | 1,793 | 1,844 | 1,810,000 | 9,220 |
| 2006-01-23 | 1,788 | 1,814 | 1,746 | 1,781 | 2,471,000 | 8,905 |
| 2006-01-20 | 1,908 | 1,909 | 1,804 | 1,833 | 2,419,000 | 9,165 |
| 2006-01-19 | 1,750 | 1,808 | 1,738 | 1,788 | 2,246,000 | 8,940 |
| 2006-01-18 | 1,729 | 1,810 | 1,659 | 1,770 | 3,240,000 | 8,850 |
| 2006-01-17 | 1,850 | 1,930 | 1,815 | 1,879 | 2,389,000 | 9,395 |
| 2006-01-16 | 1,892 | 1,945 | 1,865 | 1,880 | 3,309,000 | 9,400 |
| 2006-01-13 | 1,796 | 1,873 | 1,773 | 1,862 | 2,625,000 | 9,310 |
| 2006-01-12 | 1,714 | 1,797 | 1,695 | 1,795 | 3,205,000 | 8,975 |
| 2006-01-11 | 1,698 | 1,722 | 1,636 | 1,690 | 3,450,000 | 8,450 |
| 2006-01-10 | 1,832 | 1,832 | 1,705 | 1,728 | 3,270,000 | 8,640 |
| 2006-01-06 | 1,727 | 1,889 | 1,703 | 1,862 | 4,193,000 | 9,310 |
| 2006-01-05 | 1,654 | 1,696 | 1,600 | 1,696 | 3,962,000 | 8,480 |
| 2006-01-04 | 1,550 | 1,599 | 1,530 | 1,594 | 1,375,000 | 7,970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
