4063 信越化学工業(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 | 8,020 | 8,040 | 7,970 | 7,970 | 422,400 | 1,594 |
| 2006-12-28 | 8,060 | 8,060 | 7,970 | 8,000 | 909,600 | 1,600 |
| 2006-12-27 | 7,990 | 8,070 | 7,980 | 8,020 | 1,555,000 | 1,604 |
| 2006-12-26 | 7,900 | 8,000 | 7,900 | 7,970 | 598,500 | 1,594 |
| 2006-12-25 | 7,910 | 7,940 | 7,870 | 7,900 | 793,200 | 1,580 |
| 2006-12-22 | 7,940 | 7,960 | 7,870 | 7,950 | 881,500 | 1,590 |
| 2006-12-21 | 7,950 | 8,010 | 7,920 | 7,950 | 1,124,200 | 1,590 |
| 2006-12-20 | 7,830 | 7,980 | 7,820 | 7,950 | 1,426,400 | 1,590 |
| 2006-12-19 | 7,850 | 7,910 | 7,820 | 7,860 | 1,226,300 | 1,572 |
| 2006-12-18 | 7,990 | 8,000 | 7,950 | 7,950 | 1,353,700 | 1,590 |
| 2006-12-15 | 8,060 | 8,070 | 7,980 | 7,990 | 2,127,400 | 1,598 |
| 2006-12-14 | 7,860 | 7,960 | 7,830 | 7,960 | 2,216,700 | 1,592 |
| 2006-12-13 | 7,750 | 7,860 | 7,750 | 7,840 | 1,570,200 | 1,568 |
| 2006-12-12 | 7,810 | 7,820 | 7,760 | 7,820 | 1,388,400 | 1,564 |
| 2006-12-11 | 7,740 | 7,850 | 7,720 | 7,800 | 2,443,500 | 1,560 |
| 2006-12-08 | 7,450 | 7,690 | 7,450 | 7,660 | 4,822,800 | 1,532 |
| 2006-12-07 | 7,520 | 7,590 | 7,430 | 7,550 | 1,756,300 | 1,510 |
| 2006-12-06 | 7,450 | 7,470 | 7,320 | 7,470 | 2,442,100 | 1,494 |
| 2006-12-05 | 7,600 | 7,610 | 7,440 | 7,460 | 1,505,000 | 1,492 |
| 2006-12-04 | 7,560 | 7,610 | 7,500 | 7,560 | 1,110,800 | 1,512 |
| 2006-12-01 | 7,650 | 7,660 | 7,560 | 7,600 | 1,350,300 | 1,520 |
| 2006-11-30 | 7,610 | 7,670 | 7,560 | 7,650 | 2,133,200 | 1,530 |
| 2006-11-29 | 7,440 | 7,510 | 7,380 | 7,470 | 2,152,500 | 1,494 |
| 2006-11-28 | 7,320 | 7,430 | 7,270 | 7,430 | 1,723,400 | 1,486 |
| 2006-11-27 | 7,310 | 7,430 | 7,300 | 7,420 | 1,395,300 | 1,484 |
| 2006-11-24 | 7,420 | 7,470 | 7,320 | 7,410 | 2,129,500 | 1,482 |
| 2006-11-22 | 7,260 | 7,390 | 7,190 | 7,390 | 1,574,200 | 1,478 |
| 2006-11-21 | 7,310 | 7,380 | 7,250 | 7,280 | 1,695,500 | 1,456 |
| 2006-11-20 | 7,520 | 7,520 | 7,310 | 7,310 | 1,868,800 | 1,462 |
| 2006-11-17 | 7,590 | 7,630 | 7,490 | 7,510 | 1,323,700 | 1,502 |
| 2006-11-16 | 7,700 | 7,720 | 7,600 | 7,610 | 785,600 | 1,522 |
| 2006-11-15 | 7,740 | 7,750 | 7,670 | 7,690 | 1,184,900 | 1,538 |
| 2006-11-14 | 7,700 | 7,730 | 7,670 | 7,720 | 1,537,100 | 1,544 |
| 2006-11-13 | 7,600 | 7,660 | 7,520 | 7,590 | 1,773,700 | 1,518 |
| 2006-11-10 | 7,560 | 7,720 | 7,520 | 7,590 | 2,692,400 | 1,518 |
| 2006-11-09 | 7,470 | 7,680 | 7,460 | 7,570 | 1,785,800 | 1,514 |
| 2006-11-08 | 7,600 | 7,640 | 7,480 | 7,500 | 1,653,000 | 1,500 |
| 2006-11-07 | 7,780 | 7,780 | 7,630 | 7,630 | 1,312,000 | 1,526 |
| 2006-11-06 | 7,680 | 7,720 | 7,590 | 7,700 | 1,480,000 | 1,540 |
| 2006-11-02 | 7,630 | 7,680 | 7,550 | 7,680 | 1,864,500 | 1,536 |
| 2006-11-01 | 7,590 | 7,720 | 7,540 | 7,650 | 2,446,200 | 1,530 |
| 2006-10-31 | 7,680 | 7,750 | 7,570 | 7,670 | 2,192,600 | 1,534 |
| 2006-10-30 | 7,810 | 7,820 | 7,650 | 7,650 | 2,982,100 | 1,530 |
| 2006-10-27 | 8,140 | 8,150 | 7,890 | 7,950 | 2,356,500 | 1,590 |
| 2006-10-26 | 8,080 | 8,170 | 8,050 | 8,150 | 1,676,600 | 1,630 |
| 2006-10-25 | 8,030 | 8,120 | 8,010 | 8,040 | 2,017,600 | 1,608 |
| 2006-10-24 | 8,030 | 8,050 | 7,950 | 7,990 | 2,186,500 | 1,598 |
| 2006-10-23 | 7,940 | 8,120 | 7,910 | 8,050 | 4,117,200 | 1,610 |
| 2006-10-20 | 7,840 | 7,930 | 7,830 | 7,880 | 1,321,800 | 1,576 |
| 2006-10-19 | 7,850 | 7,880 | 7,780 | 7,800 | 1,326,100 | 1,560 |
| 2006-10-18 | 7,850 | 7,910 | 7,800 | 7,870 | 1,173,100 | 1,574 |
| 2006-10-17 | 7,880 | 7,950 | 7,840 | 7,910 | 1,540,000 | 1,582 |
| 2006-10-16 | 7,850 | 7,910 | 7,800 | 7,880 | 1,317,000 | 1,576 |
| 2006-10-13 | 7,790 | 7,860 | 7,760 | 7,760 | 2,574,600 | 1,552 |
| 2006-10-12 | 7,820 | 7,920 | 7,750 | 7,760 | 1,694,500 | 1,552 |
| 2006-10-11 | 7,840 | 7,960 | 7,760 | 7,780 | 3,084,600 | 1,556 |
| 2006-10-10 | 7,820 | 8,000 | 7,810 | 7,920 | 2,704,800 | 1,584 |
| 2006-10-06 | 7,770 | 7,830 | 7,760 | 7,790 | 1,648,100 | 1,558 |
| 2006-10-05 | 7,750 | 7,870 | 7,690 | 7,820 | 2,941,700 | 1,564 |
| 2006-10-04 | 7,660 | 7,750 | 7,560 | 7,600 | 2,371,500 | 1,520 |
| 2006-10-03 | 7,510 | 7,670 | 7,510 | 7,640 | 1,427,700 | 1,528 |
| 2006-10-02 | 7,560 | 7,690 | 7,540 | 7,600 | 2,078,300 | 1,520 |
| 2006-09-29 | 7,530 | 7,600 | 7,490 | 7,540 | 1,699,300 | 1,508 |
| 2006-09-28 | 7,550 | 7,610 | 7,470 | 7,490 | 2,361,200 | 1,498 |
| 2006-09-27 | 7,370 | 7,570 | 7,350 | 7,560 | 3,413,100 | 1,512 |
| 2006-09-26 | 7,240 | 7,270 | 7,160 | 7,250 | 1,221,300 | 1,450 |
| 2006-09-25 | 7,090 | 7,300 | 7,040 | 7,200 | 2,061,400 | 1,440 |
| 2006-09-22 | 7,230 | 7,300 | 7,160 | 7,200 | 3,281,800 | 1,440 |
| 2006-09-21 | 7,290 | 7,460 | 7,260 | 7,430 | 4,311,100 | 1,486 |
| 2006-09-20 | 7,100 | 7,200 | 7,060 | 7,190 | 4,632,900 | 1,438 |
| 2006-09-19 | 7,100 | 7,170 | 7,090 | 7,100 | 3,864,500 | 1,420 |
| 2006-09-15 | 6,810 | 7,000 | 6,800 | 6,960 | 3,866,600 | 1,392 |
| 2006-09-14 | 6,640 | 6,820 | 6,630 | 6,790 | 2,198,900 | 1,358 |
| 2006-09-13 | 6,650 | 6,690 | 6,600 | 6,630 | 1,594,000 | 1,326 |
| 2006-09-12 | 6,620 | 6,680 | 6,540 | 6,600 | 1,614,900 | 1,320 |
| 2006-09-11 | 6,710 | 6,760 | 6,600 | 6,620 | 1,544,100 | 1,324 |
| 2006-09-08 | 6,550 | 6,750 | 6,550 | 6,670 | 3,839,500 | 1,334 |
| 2006-09-07 | 6,640 | 6,660 | 6,570 | 6,600 | 2,564,500 | 1,320 |
| 2006-09-06 | 6,840 | 6,850 | 6,740 | 6,780 | 1,582,000 | 1,356 |
| 2006-09-05 | 6,880 | 6,890 | 6,830 | 6,870 | 2,024,100 | 1,374 |
| 2006-09-04 | 6,780 | 6,860 | 6,740 | 6,840 | 1,977,900 | 1,368 |
| 2006-09-01 | 6,670 | 6,690 | 6,600 | 6,680 | 822,600 | 1,336 |
| 2006-08-31 | 6,600 | 6,730 | 6,590 | 6,690 | 1,553,100 | 1,338 |
| 2006-08-30 | 6,690 | 6,710 | 6,580 | 6,640 | 935,700 | 1,328 |
| 2006-08-29 | 6,670 | 6,680 | 6,610 | 6,650 | 1,008,500 | 1,330 |
| 2006-08-28 | 6,750 | 6,750 | 6,620 | 6,650 | 1,091,900 | 1,330 |
| 2006-08-25 | 6,640 | 6,780 | 6,620 | 6,740 | 1,538,100 | 1,348 |
| 2006-08-24 | 6,660 | 6,700 | 6,620 | 6,660 | 1,157,800 | 1,332 |
| 2006-08-23 | 6,770 | 6,810 | 6,730 | 6,740 | 1,361,800 | 1,348 |
| 2006-08-22 | 6,650 | 6,780 | 6,570 | 6,720 | 1,768,500 | 1,344 |
| 2006-08-21 | 6,620 | 6,690 | 6,560 | 6,570 | 1,377,200 | 1,314 |
| 2006-08-18 | 6,590 | 6,620 | 6,550 | 6,590 | 2,019,400 | 1,318 |
| 2006-08-17 | 6,720 | 6,730 | 6,600 | 6,640 | 1,903,300 | 1,328 |
| 2006-08-16 | 6,670 | 6,720 | 6,660 | 6,710 | 1,454,800 | 1,342 |
| 2006-08-15 | 6,670 | 6,690 | 6,630 | 6,640 | 1,299,200 | 1,328 |
| 2006-08-14 | 6,550 | 6,770 | 6,550 | 6,660 | 1,273,600 | 1,332 |
| 2006-08-11 | 6,670 | 6,690 | 6,620 | 6,650 | 1,925,000 | 1,330 |
| 2006-08-10 | 6,730 | 6,770 | 6,670 | 6,710 | 1,412,400 | 1,342 |
| 2006-08-09 | 6,740 | 6,800 | 6,640 | 6,790 | 2,169,100 | 1,358 |
| 2006-08-08 | 6,710 | 6,850 | 6,690 | 6,820 | 2,096,900 | 1,364 |
| 2006-08-07 | 6,790 | 6,810 | 6,650 | 6,660 | 1,301,700 | 1,332 |
| 2006-08-04 | 6,730 | 6,800 | 6,720 | 6,770 | 1,630,300 | 1,354 |
| 2006-08-03 | 6,700 | 6,740 | 6,680 | 6,720 | 1,088,400 | 1,344 |
| 2006-08-02 | 6,670 | 6,680 | 6,600 | 6,680 | 1,059,600 | 1,336 |
| 2006-08-01 | 6,580 | 6,690 | 6,580 | 6,660 | 893,100 | 1,332 |
| 2006-07-31 | 6,740 | 6,740 | 6,620 | 6,640 | 1,372,700 | 1,328 |
| 2006-07-28 | 6,570 | 6,660 | 6,520 | 6,640 | 1,373,100 | 1,328 |
| 2006-07-27 | 6,400 | 6,590 | 6,380 | 6,560 | 1,499,800 | 1,312 |
| 2006-07-26 | 6,500 | 6,570 | 6,410 | 6,440 | 1,198,900 | 1,288 |
| 2006-07-25 | 6,550 | 6,590 | 6,520 | 6,560 | 984,300 | 1,312 |
| 2006-07-24 | 6,380 | 6,480 | 6,340 | 6,450 | 1,813,200 | 1,290 |
| 2006-07-21 | 6,480 | 6,560 | 6,450 | 6,520 | 1,253,300 | 1,304 |
| 2006-07-20 | 6,530 | 6,550 | 6,450 | 6,520 | 1,877,600 | 1,304 |
| 2006-07-19 | 6,280 | 6,460 | 6,260 | 6,410 | 1,737,300 | 1,282 |
| 2006-07-18 | 6,540 | 6,590 | 6,320 | 6,330 | 2,894,600 | 1,266 |
| 2006-07-14 | 6,390 | 6,600 | 6,360 | 6,530 | 3,636,600 | 1,306 |
| 2006-07-13 | 6,380 | 6,570 | 6,280 | 6,460 | 4,181,200 | 1,292 |
| 2006-07-12 | 6,370 | 6,450 | 6,230 | 6,320 | 1,570,300 | 1,264 |
| 2006-07-11 | 6,370 | 6,410 | 6,300 | 6,400 | 1,483,000 | 1,280 |
| 2006-07-10 | 6,200 | 6,390 | 6,120 | 6,390 | 1,576,900 | 1,278 |
| 2006-07-07 | 6,340 | 6,350 | 6,240 | 6,310 | 1,431,200 | 1,262 |
| 2006-07-06 | 6,270 | 6,330 | 6,240 | 6,290 | 2,303,100 | 1,258 |
| 2006-07-05 | 6,280 | 6,370 | 6,250 | 6,320 | 1,601,300 | 1,264 |
| 2006-07-04 | 6,270 | 6,350 | 6,230 | 6,270 | 1,237,300 | 1,254 |
| 2006-07-03 | 6,240 | 6,260 | 6,170 | 6,200 | 1,088,500 | 1,240 |
| 2006-06-30 | 6,120 | 6,240 | 6,120 | 6,220 | 2,321,700 | 1,244 |
| 2006-06-29 | 5,980 | 6,050 | 5,970 | 6,010 | 1,219,400 | 1,202 |
| 2006-06-28 | 6,000 | 6,020 | 5,910 | 5,950 | 1,681,800 | 1,190 |
| 2006-06-27 | 6,060 | 6,120 | 6,020 | 6,100 | 2,033,100 | 1,220 |
| 2006-06-26 | 5,860 | 6,050 | 5,840 | 6,000 | 1,820,700 | 1,200 |
| 2006-06-23 | 5,770 | 5,920 | 5,760 | 5,910 | 1,100,200 | 1,182 |
| 2006-06-22 | 5,850 | 5,900 | 5,820 | 5,870 | 1,637,400 | 1,174 |
| 2006-06-21 | 5,720 | 5,780 | 5,630 | 5,750 | 1,779,200 | 1,150 |
| 2006-06-20 | 5,780 | 5,830 | 5,670 | 5,710 | 2,024,800 | 1,142 |
| 2006-06-19 | 5,920 | 5,930 | 5,800 | 5,880 | 989,600 | 1,176 |
| 2006-06-16 | 5,850 | 5,930 | 5,830 | 5,930 | 2,254,900 | 1,186 |
| 2006-06-15 | 5,900 | 5,900 | 5,650 | 5,710 | 2,477,500 | 1,142 |
| 2006-06-14 | 5,400 | 5,680 | 5,380 | 5,620 | 2,672,400 | 1,124 |
| 2006-06-13 | 5,670 | 5,670 | 5,460 | 5,460 | 2,000,200 | 1,092 |
| 2006-06-12 | 5,690 | 5,770 | 5,650 | 5,770 | 1,723,800 | 1,154 |
| 2006-06-09 | 5,620 | 5,800 | 5,550 | 5,740 | 6,748,000 | 1,148 |
| 2006-06-08 | 5,770 | 5,850 | 5,650 | 5,720 | 3,700,800 | 1,144 |
| 2006-06-07 | 6,180 | 6,220 | 5,950 | 5,970 | 2,904,800 | 1,194 |
| 2006-06-06 | 6,290 | 6,300 | 6,200 | 6,220 | 1,135,000 | 1,244 |
| 2006-06-05 | 6,390 | 6,450 | 6,320 | 6,330 | 1,323,600 | 1,266 |
| 2006-06-02 | 6,310 | 6,390 | 6,190 | 6,390 | 2,141,200 | 1,278 |
| 2006-06-01 | 6,380 | 6,390 | 6,290 | 6,340 | 1,130,400 | 1,268 |
| 2006-05-31 | 6,160 | 6,350 | 6,160 | 6,270 | 1,703,700 | 1,254 |
| 2006-05-30 | 6,400 | 6,420 | 6,320 | 6,360 | 1,011,300 | 1,272 |
| 2006-05-29 | 6,480 | 6,510 | 6,420 | 6,430 | 1,714,300 | 1,286 |
| 2006-05-26 | 6,350 | 6,440 | 6,320 | 6,420 | 1,693,400 | 1,284 |
| 2006-05-25 | 6,360 | 6,400 | 6,250 | 6,250 | 1,674,900 | 1,250 |
| 2006-05-24 | 6,290 | 6,460 | 6,240 | 6,460 | 1,979,900 | 1,292 |
| 2006-05-23 | 6,330 | 6,400 | 6,200 | 6,200 | 2,217,400 | 1,240 |
| 2006-05-22 | 6,500 | 6,590 | 6,430 | 6,430 | 1,811,300 | 1,286 |
| 2006-05-19 | 6,480 | 6,500 | 6,380 | 6,430 | 2,718,800 | 1,286 |
| 2006-05-18 | 6,490 | 6,610 | 6,480 | 6,580 | 3,019,200 | 1,316 |
| 2006-05-17 | 6,600 | 6,710 | 6,580 | 6,690 | 2,379,500 | 1,338 |
| 2006-05-16 | 6,700 | 6,710 | 6,470 | 6,500 | 3,114,400 | 1,300 |
| 2006-05-15 | 6,190 | 6,530 | 6,180 | 6,510 | 3,486,000 | 1,302 |
| 2006-05-12 | 6,410 | 6,410 | 6,280 | 6,350 | 2,135,200 | 1,270 |
| 2006-05-11 | 6,530 | 6,630 | 6,530 | 6,530 | 1,187,700 | 1,306 |
| 2006-05-10 | 6,670 | 6,780 | 6,540 | 6,540 | 1,691,900 | 1,308 |
| 2006-05-09 | 6,820 | 6,840 | 6,690 | 6,720 | 1,133,700 | 1,344 |
| 2006-05-08 | 6,860 | 6,880 | 6,750 | 6,800 | 1,427,800 | 1,360 |
| 2006-05-02 | 6,670 | 6,770 | 6,610 | 6,740 | 1,027,900 | 1,348 |
| 2006-05-01 | 6,600 | 6,670 | 6,550 | 6,670 | 667,600 | 1,334 |
| 2006-04-28 | 6,530 | 6,610 | 6,500 | 6,580 | 1,722,300 | 1,316 |
| 2006-04-27 | 6,620 | 6,650 | 6,540 | 6,630 | 1,550,600 | 1,326 |
| 2006-04-26 | 6,550 | 6,640 | 6,530 | 6,600 | 1,324,100 | 1,320 |
| 2006-04-25 | 6,720 | 6,720 | 6,510 | 6,590 | 1,453,900 | 1,318 |
| 2006-04-24 | 6,800 | 6,800 | 6,650 | 6,690 | 1,934,500 | 1,338 |
| 2006-04-21 | 6,830 | 6,890 | 6,760 | 6,840 | 2,090,000 | 1,368 |
| 2006-04-20 | 6,740 | 6,810 | 6,710 | 6,800 | 2,034,000 | 1,360 |
| 2006-04-19 | 6,730 | 6,740 | 6,660 | 6,710 | 1,504,000 | 1,342 |
| 2006-04-18 | 6,560 | 6,670 | 6,530 | 6,640 | 1,376,700 | 1,328 |
| 2006-04-17 | 6,670 | 6,710 | 6,570 | 6,570 | 1,038,700 | 1,314 |
| 2006-04-14 | 6,680 | 6,680 | 6,610 | 6,670 | 1,420,900 | 1,334 |
| 2006-04-13 | 6,600 | 6,640 | 6,520 | 6,590 | 1,529,600 | 1,318 |
| 2006-04-12 | 6,590 | 6,620 | 6,550 | 6,570 | 1,560,100 | 1,314 |
| 2006-04-11 | 6,720 | 6,760 | 6,570 | 6,650 | 2,386,000 | 1,330 |
| 2006-04-10 | 6,710 | 6,720 | 6,640 | 6,710 | 1,177,200 | 1,342 |
| 2006-04-07 | 6,720 | 6,760 | 6,680 | 6,760 | 1,878,100 | 1,352 |
| 2006-04-06 | 6,650 | 6,770 | 6,630 | 6,770 | 3,341,100 | 1,354 |
| 2006-04-05 | 6,570 | 6,640 | 6,510 | 6,560 | 1,990,300 | 1,312 |
| 2006-04-04 | 6,560 | 6,630 | 6,520 | 6,570 | 1,804,500 | 1,314 |
| 2006-04-03 | 6,430 | 6,600 | 6,410 | 6,560 | 2,752,300 | 1,312 |
| 2006-03-31 | 6,390 | 6,420 | 6,350 | 6,390 | 1,810,700 | 1,278 |
| 2006-03-30 | 6,300 | 6,420 | 6,270 | 6,380 | 2,303,800 | 1,276 |
| 2006-03-29 | 6,160 | 6,300 | 6,120 | 6,270 | 1,175,000 | 1,254 |
| 2006-03-28 | 6,130 | 6,180 | 6,080 | 6,180 | 908,900 | 1,236 |
| 2006-03-27 | 6,060 | 6,180 | 6,050 | 6,140 | 1,073,100 | 1,228 |
| 2006-03-24 | 6,080 | 6,150 | 6,030 | 6,080 | 884,200 | 1,216 |
| 2006-03-23 | 6,170 | 6,220 | 6,080 | 6,110 | 1,100,300 | 1,222 |
| 2006-03-22 | 6,200 | 6,230 | 6,120 | 6,120 | 1,529,700 | 1,224 |
| 2006-03-20 | 6,170 | 6,310 | 6,150 | 6,280 | 1,466,300 | 1,256 |
| 2006-03-17 | 6,060 | 6,180 | 6,050 | 6,160 | 1,742,500 | 1,232 |
| 2006-03-16 | 6,110 | 6,120 | 5,960 | 6,040 | 1,290,700 | 1,208 |
| 2006-03-15 | 6,070 | 6,120 | 6,040 | 6,100 | 871,800 | 1,220 |
| 2006-03-14 | 6,090 | 6,120 | 6,040 | 6,040 | 919,400 | 1,208 |
| 2006-03-13 | 6,080 | 6,120 | 6,040 | 6,080 | 735,000 | 1,216 |
| 2006-03-10 | 5,920 | 6,130 | 5,880 | 5,990 | 3,498,600 | 1,198 |
| 2006-03-09 | 5,700 | 5,980 | 5,670 | 5,950 | 2,092,600 | 1,190 |
| 2006-03-08 | 5,730 | 5,730 | 5,630 | 5,680 | 2,189,900 | 1,136 |
| 2006-03-07 | 5,850 | 5,870 | 5,800 | 5,800 | 1,038,700 | 1,160 |
| 2006-03-06 | 5,820 | 5,880 | 5,760 | 5,850 | 1,626,300 | 1,170 |
| 2006-03-03 | 5,900 | 5,930 | 5,810 | 5,810 | 1,425,700 | 1,162 |
| 2006-03-02 | 6,090 | 6,100 | 5,930 | 5,950 | 1,757,300 | 1,190 |
| 2006-03-01 | 6,190 | 6,190 | 6,070 | 6,080 | 1,250,000 | 1,216 |
| 2006-02-28 | 6,180 | 6,230 | 6,070 | 6,230 | 1,568,300 | 1,246 |
| 2006-02-27 | 6,120 | 6,190 | 6,090 | 6,150 | 1,099,100 | 1,230 |
| 2006-02-24 | 6,130 | 6,130 | 6,020 | 6,090 | 1,317,200 | 1,218 |
| 2006-02-23 | 6,070 | 6,110 | 6,010 | 6,080 | 1,719,300 | 1,216 |
| 2006-02-22 | 5,960 | 5,990 | 5,800 | 5,970 | 2,063,800 | 1,194 |
| 2006-02-21 | 5,800 | 5,980 | 5,790 | 5,970 | 2,391,000 | 1,194 |
| 2006-02-20 | 5,870 | 5,890 | 5,720 | 5,740 | 2,225,800 | 1,148 |
| 2006-02-17 | 6,160 | 6,190 | 5,980 | 5,980 | 1,737,600 | 1,196 |
| 2006-02-16 | 6,100 | 6,200 | 6,080 | 6,160 | 1,337,800 | 1,232 |
| 2006-02-15 | 6,190 | 6,290 | 6,090 | 6,090 | 1,772,900 | 1,218 |
| 2006-02-14 | 6,000 | 6,130 | 5,980 | 6,090 | 1,921,900 | 1,218 |
| 2006-02-13 | 6,080 | 6,200 | 6,070 | 6,070 | 1,683,600 | 1,214 |
| 2006-02-10 | 6,310 | 6,330 | 6,090 | 6,150 | 2,415,600 | 1,230 |
| 2006-02-09 | 6,380 | 6,400 | 6,240 | 6,310 | 2,929,400 | 1,262 |
| 2006-02-08 | 6,560 | 6,590 | 6,280 | 6,300 | 3,546,800 | 1,260 |
| 2006-02-07 | 6,700 | 6,700 | 6,620 | 6,660 | 944,000 | 1,332 |
| 2006-02-06 | 6,650 | 6,700 | 6,570 | 6,700 | 1,704,000 | 1,340 |
| 2006-02-03 | 6,730 | 6,730 | 6,620 | 6,680 | 1,321,200 | 1,336 |
| 2006-02-02 | 6,730 | 6,750 | 6,690 | 6,730 | 1,475,800 | 1,346 |
| 2006-02-01 | 6,720 | 6,770 | 6,640 | 6,660 | 2,110,700 | 1,332 |
| 2006-01-31 | 6,590 | 6,740 | 6,550 | 6,670 | 1,567,500 | 1,334 |
| 2006-01-30 | 6,620 | 6,670 | 6,570 | 6,570 | 1,737,900 | 1,314 |
| 2006-01-27 | 6,510 | 6,600 | 6,460 | 6,550 | 2,240,400 | 1,310 |
| 2006-01-26 | 6,410 | 6,470 | 6,400 | 6,440 | 1,295,400 | 1,288 |
| 2006-01-25 | 6,430 | 6,500 | 6,370 | 6,380 | 1,343,800 | 1,276 |
| 2006-01-24 | 6,410 | 6,460 | 6,330 | 6,380 | 2,092,700 | 1,276 |
| 2006-01-23 | 6,500 | 6,540 | 6,380 | 6,420 | 1,668,000 | 1,284 |
| 2006-01-20 | 6,660 | 6,680 | 6,560 | 6,570 | 1,827,000 | 1,314 |
| 2006-01-19 | 6,430 | 6,590 | 6,430 | 6,560 | 2,690,600 | 1,312 |
| 2006-01-18 | 6,600 | 6,620 | 6,300 | 6,440 | 2,581,100 | 1,288 |
| 2006-01-17 | 6,700 | 6,900 | 6,620 | 6,640 | 2,798,100 | 1,328 |
| 2006-01-16 | 6,980 | 6,990 | 6,790 | 6,800 | 1,872,200 | 1,360 |
| 2006-01-13 | 7,040 | 7,040 | 6,950 | 7,000 | 2,131,900 | 1,400 |
| 2006-01-12 | 7,000 | 7,030 | 6,920 | 7,010 | 3,289,200 | 1,402 |
| 2006-01-11 | 6,790 | 6,900 | 6,750 | 6,900 | 2,689,400 | 1,380 |
| 2006-01-10 | 6,690 | 6,830 | 6,670 | 6,700 | 2,888,200 | 1,340 |
| 2006-01-06 | 6,540 | 6,650 | 6,500 | 6,590 | 1,965,100 | 1,318 |
| 2006-01-05 | 6,650 | 6,670 | 6,540 | 6,560 | 2,312,800 | 1,312 |
| 2006-01-04 | 6,500 | 6,540 | 6,450 | 6,510 | 1,626,200 | 1,302 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
