4114 (株)日本触媒 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 | 1,276 | 1,280 | 1,264 | 1,265 | 267,000 | 1,581.25 |
| 2006-12-28 | 1,275 | 1,283 | 1,260 | 1,264 | 658,000 | 1,580 |
| 2006-12-27 | 1,297 | 1,297 | 1,274 | 1,278 | 785,000 | 1,597.50 |
| 2006-12-26 | 1,300 | 1,302 | 1,275 | 1,301 | 210,000 | 1,626.25 |
| 2006-12-25 | 1,299 | 1,303 | 1,290 | 1,301 | 347,000 | 1,626.25 |
| 2006-12-22 | 1,306 | 1,306 | 1,290 | 1,295 | 236,000 | 1,618.75 |
| 2006-12-21 | 1,304 | 1,313 | 1,294 | 1,306 | 331,000 | 1,632.50 |
| 2006-12-20 | 1,289 | 1,302 | 1,269 | 1,302 | 840,000 | 1,627.50 |
| 2006-12-19 | 1,294 | 1,294 | 1,272 | 1,284 | 756,000 | 1,605 |
| 2006-12-18 | 1,279 | 1,304 | 1,266 | 1,297 | 1,080,000 | 1,621.25 |
| 2006-12-15 | 1,264 | 1,273 | 1,249 | 1,260 | 532,000 | 1,575 |
| 2006-12-14 | 1,255 | 1,263 | 1,245 | 1,260 | 901,000 | 1,575 |
| 2006-12-13 | 1,233 | 1,246 | 1,227 | 1,241 | 877,000 | 1,551.25 |
| 2006-12-12 | 1,230 | 1,237 | 1,213 | 1,226 | 809,000 | 1,532.50 |
| 2006-12-11 | 1,214 | 1,227 | 1,208 | 1,226 | 601,000 | 1,532.50 |
| 2006-12-08 | 1,219 | 1,231 | 1,208 | 1,213 | 1,001,000 | 1,516.25 |
| 2006-12-07 | 1,210 | 1,215 | 1,202 | 1,212 | 555,000 | 1,515 |
| 2006-12-06 | 1,190 | 1,211 | 1,181 | 1,209 | 852,000 | 1,511.25 |
| 2006-12-05 | 1,224 | 1,224 | 1,196 | 1,196 | 919,000 | 1,495 |
| 2006-12-04 | 1,212 | 1,229 | 1,195 | 1,225 | 1,178,000 | 1,531.25 |
| 2006-12-01 | 1,255 | 1,255 | 1,217 | 1,223 | 1,108,000 | 1,528.75 |
| 2006-11-30 | 1,232 | 1,246 | 1,226 | 1,242 | 958,000 | 1,552.50 |
| 2006-11-29 | 1,241 | 1,246 | 1,216 | 1,226 | 1,053,000 | 1,532.50 |
| 2006-11-28 | 1,197 | 1,233 | 1,194 | 1,233 | 488,000 | 1,541.25 |
| 2006-11-27 | 1,193 | 1,230 | 1,184 | 1,224 | 475,000 | 1,530 |
| 2006-11-24 | 1,230 | 1,230 | 1,192 | 1,213 | 795,000 | 1,516.25 |
| 2006-11-22 | 1,175 | 1,240 | 1,175 | 1,229 | 1,901,000 | 1,536.25 |
| 2006-11-21 | 1,161 | 1,186 | 1,155 | 1,164 | 731,000 | 1,455 |
| 2006-11-20 | 1,182 | 1,183 | 1,152 | 1,158 | 884,000 | 1,447.50 |
| 2006-11-17 | 1,234 | 1,234 | 1,196 | 1,200 | 903,000 | 1,500 |
| 2006-11-16 | 1,206 | 1,243 | 1,206 | 1,234 | 1,835,000 | 1,542.50 |
| 2006-11-15 | 1,191 | 1,212 | 1,188 | 1,202 | 1,194,000 | 1,502.50 |
| 2006-11-14 | 1,186 | 1,217 | 1,186 | 1,195 | 1,125,000 | 1,493.75 |
| 2006-11-13 | 1,200 | 1,202 | 1,182 | 1,186 | 762,000 | 1,482.50 |
| 2006-11-10 | 1,211 | 1,216 | 1,198 | 1,199 | 659,000 | 1,498.75 |
| 2006-11-09 | 1,200 | 1,234 | 1,195 | 1,202 | 932,000 | 1,502.50 |
| 2006-11-08 | 1,252 | 1,270 | 1,216 | 1,222 | 647,000 | 1,527.50 |
| 2006-11-07 | 1,252 | 1,273 | 1,252 | 1,262 | 552,000 | 1,577.50 |
| 2006-11-06 | 1,243 | 1,260 | 1,235 | 1,255 | 582,000 | 1,568.75 |
| 2006-11-02 | 1,250 | 1,264 | 1,240 | 1,263 | 581,000 | 1,578.75 |
| 2006-11-01 | 1,262 | 1,272 | 1,244 | 1,264 | 766,000 | 1,580 |
| 2006-10-31 | 1,250 | 1,261 | 1,241 | 1,253 | 817,000 | 1,566.25 |
| 2006-10-30 | 1,250 | 1,270 | 1,244 | 1,252 | 709,000 | 1,565 |
| 2006-10-27 | 1,275 | 1,275 | 1,260 | 1,264 | 655,000 | 1,580 |
| 2006-10-26 | 1,278 | 1,281 | 1,266 | 1,274 | 665,000 | 1,592.50 |
| 2006-10-25 | 1,287 | 1,288 | 1,282 | 1,283 | 808,000 | 1,603.75 |
| 2006-10-24 | 1,291 | 1,293 | 1,283 | 1,287 | 1,162,000 | 1,608.75 |
| 2006-10-23 | 1,290 | 1,291 | 1,284 | 1,286 | 578,000 | 1,607.50 |
| 2006-10-20 | 1,283 | 1,293 | 1,280 | 1,285 | 818,000 | 1,606.25 |
| 2006-10-19 | 1,267 | 1,283 | 1,265 | 1,274 | 818,000 | 1,592.50 |
| 2006-10-18 | 1,266 | 1,269 | 1,251 | 1,267 | 640,000 | 1,583.75 |
| 2006-10-17 | 1,271 | 1,273 | 1,258 | 1,266 | 958,000 | 1,582.50 |
| 2006-10-16 | 1,266 | 1,281 | 1,261 | 1,280 | 617,000 | 1,600 |
| 2006-10-13 | 1,251 | 1,265 | 1,248 | 1,259 | 791,000 | 1,573.75 |
| 2006-10-12 | 1,254 | 1,254 | 1,230 | 1,238 | 1,769,000 | 1,547.50 |
| 2006-10-11 | 1,270 | 1,281 | 1,243 | 1,253 | 2,926,000 | 1,566.25 |
| 2006-10-10 | 1,253 | 1,325 | 1,253 | 1,290 | 5,310,000 | 1,612.50 |
| 2006-10-06 | 1,190 | 1,265 | 1,190 | 1,225 | 7,279,000 | 1,531.25 |
| 2006-10-05 | 1,407 | 1,407 | 1,379 | 1,390 | 1,275,000 | 1,737.50 |
| 2006-10-04 | 1,434 | 1,443 | 1,382 | 1,388 | 1,003,000 | 1,735 |
| 2006-10-03 | 1,436 | 1,436 | 1,411 | 1,414 | 656,000 | 1,767.50 |
| 2006-10-02 | 1,450 | 1,450 | 1,430 | 1,446 | 789,000 | 1,807.50 |
| 2006-09-29 | 1,417 | 1,430 | 1,410 | 1,430 | 662,000 | 1,787.50 |
| 2006-09-28 | 1,390 | 1,408 | 1,376 | 1,408 | 630,000 | 1,760 |
| 2006-09-27 | 1,368 | 1,379 | 1,361 | 1,375 | 757,000 | 1,718.75 |
| 2006-09-26 | 1,342 | 1,356 | 1,336 | 1,345 | 590,000 | 1,681.25 |
| 2006-09-25 | 1,370 | 1,370 | 1,350 | 1,366 | 348,000 | 1,707.50 |
| 2006-09-22 | 1,370 | 1,381 | 1,358 | 1,371 | 835,000 | 1,713.75 |
| 2006-09-21 | 1,375 | 1,375 | 1,355 | 1,369 | 489,000 | 1,711.25 |
| 2006-09-20 | 1,354 | 1,372 | 1,354 | 1,371 | 647,000 | 1,713.75 |
| 2006-09-19 | 1,370 | 1,395 | 1,368 | 1,372 | 692,000 | 1,715 |
| 2006-09-15 | 1,364 | 1,389 | 1,359 | 1,389 | 780,000 | 1,736.25 |
| 2006-09-14 | 1,360 | 1,368 | 1,343 | 1,368 | 686,000 | 1,710 |
| 2006-09-13 | 1,358 | 1,369 | 1,340 | 1,340 | 570,000 | 1,675 |
| 2006-09-12 | 1,370 | 1,370 | 1,337 | 1,339 | 855,000 | 1,673.75 |
| 2006-09-11 | 1,373 | 1,376 | 1,349 | 1,350 | 738,000 | 1,687.50 |
| 2006-09-08 | 1,363 | 1,379 | 1,355 | 1,373 | 600,000 | 1,716.25 |
| 2006-09-07 | 1,389 | 1,392 | 1,360 | 1,366 | 488,000 | 1,707.50 |
| 2006-09-06 | 1,400 | 1,404 | 1,383 | 1,397 | 819,000 | 1,746.25 |
| 2006-09-05 | 1,413 | 1,413 | 1,395 | 1,399 | 343,000 | 1,748.75 |
| 2006-09-04 | 1,413 | 1,425 | 1,403 | 1,405 | 672,000 | 1,756.25 |
| 2006-09-01 | 1,417 | 1,426 | 1,403 | 1,418 | 582,000 | 1,772.50 |
| 2006-08-31 | 1,407 | 1,426 | 1,390 | 1,411 | 1,039,000 | 1,763.75 |
| 2006-08-30 | 1,385 | 1,397 | 1,379 | 1,389 | 414,000 | 1,736.25 |
| 2006-08-29 | 1,387 | 1,410 | 1,380 | 1,385 | 442,000 | 1,731.25 |
| 2006-08-28 | 1,410 | 1,413 | 1,384 | 1,384 | 642,000 | 1,730 |
| 2006-08-25 | 1,424 | 1,424 | 1,400 | 1,400 | 618,000 | 1,750 |
| 2006-08-24 | 1,420 | 1,421 | 1,394 | 1,417 | 889,000 | 1,771.25 |
| 2006-08-23 | 1,414 | 1,426 | 1,402 | 1,413 | 717,000 | 1,766.25 |
| 2006-08-22 | 1,410 | 1,423 | 1,399 | 1,406 | 783,000 | 1,757.50 |
| 2006-08-21 | 1,437 | 1,441 | 1,406 | 1,418 | 1,007,000 | 1,772.50 |
| 2006-08-18 | 1,423 | 1,443 | 1,406 | 1,439 | 1,530,000 | 1,798.75 |
| 2006-08-17 | 1,464 | 1,473 | 1,432 | 1,443 | 1,042,000 | 1,803.75 |
| 2006-08-16 | 1,476 | 1,476 | 1,440 | 1,474 | 1,012,000 | 1,842.50 |
| 2006-08-15 | 1,467 | 1,495 | 1,457 | 1,460 | 1,791,000 | 1,825 |
| 2006-08-14 | 1,442 | 1,460 | 1,421 | 1,427 | 1,181,000 | 1,783.75 |
| 2006-08-11 | 1,434 | 1,456 | 1,433 | 1,441 | 667,000 | 1,801.25 |
| 2006-08-10 | 1,415 | 1,470 | 1,382 | 1,453 | 1,370,000 | 1,816.25 |
| 2006-08-09 | 1,385 | 1,412 | 1,369 | 1,410 | 1,110,000 | 1,762.50 |
| 2006-08-08 | 1,373 | 1,384 | 1,360 | 1,369 | 425,000 | 1,711.25 |
| 2006-08-07 | 1,373 | 1,391 | 1,358 | 1,361 | 664,000 | 1,701.25 |
| 2006-08-04 | 1,340 | 1,403 | 1,339 | 1,393 | 1,752,000 | 1,741.25 |
| 2006-08-03 | 1,325 | 1,342 | 1,293 | 1,312 | 1,268,000 | 1,640 |
| 2006-08-02 | 1,315 | 1,333 | 1,304 | 1,328 | 1,326,000 | 1,660 |
| 2006-08-01 | 1,334 | 1,336 | 1,310 | 1,314 | 688,000 | 1,642.50 |
| 2006-07-31 | 1,342 | 1,350 | 1,323 | 1,327 | 1,038,000 | 1,658.75 |
| 2006-07-28 | 1,344 | 1,360 | 1,316 | 1,322 | 1,280,000 | 1,652.50 |
| 2006-07-27 | 1,330 | 1,341 | 1,297 | 1,324 | 1,072,000 | 1,655 |
| 2006-07-26 | 1,353 | 1,353 | 1,318 | 1,325 | 288,000 | 1,656.25 |
| 2006-07-25 | 1,349 | 1,377 | 1,325 | 1,338 | 627,000 | 1,672.50 |
| 2006-07-24 | 1,330 | 1,330 | 1,296 | 1,313 | 573,000 | 1,641.25 |
| 2006-07-21 | 1,358 | 1,358 | 1,324 | 1,342 | 579,000 | 1,677.50 |
| 2006-07-20 | 1,360 | 1,361 | 1,335 | 1,352 | 620,000 | 1,690 |
| 2006-07-19 | 1,282 | 1,317 | 1,273 | 1,306 | 931,000 | 1,632.50 |
| 2006-07-18 | 1,325 | 1,346 | 1,281 | 1,281 | 1,073,000 | 1,601.25 |
| 2006-07-14 | 1,399 | 1,399 | 1,364 | 1,365 | 644,000 | 1,706.25 |
| 2006-07-13 | 1,410 | 1,433 | 1,382 | 1,399 | 842,000 | 1,748.75 |
| 2006-07-12 | 1,418 | 1,428 | 1,404 | 1,420 | 1,019,000 | 1,775 |
| 2006-07-11 | 1,399 | 1,409 | 1,379 | 1,409 | 420,000 | 1,761.25 |
| 2006-07-10 | 1,390 | 1,398 | 1,360 | 1,397 | 798,000 | 1,746.25 |
| 2006-07-07 | 1,395 | 1,416 | 1,388 | 1,390 | 573,000 | 1,737.50 |
| 2006-07-06 | 1,414 | 1,414 | 1,400 | 1,404 | 578,000 | 1,755 |
| 2006-07-05 | 1,405 | 1,427 | 1,405 | 1,423 | 325,000 | 1,778.75 |
| 2006-07-04 | 1,413 | 1,420 | 1,410 | 1,420 | 503,000 | 1,775 |
| 2006-07-03 | 1,400 | 1,410 | 1,400 | 1,410 | 821,000 | 1,762.50 |
| 2006-06-30 | 1,384 | 1,399 | 1,382 | 1,399 | 737,000 | 1,748.75 |
| 2006-06-29 | 1,362 | 1,385 | 1,357 | 1,376 | 349,000 | 1,720 |
| 2006-06-28 | 1,364 | 1,371 | 1,346 | 1,362 | 440,000 | 1,702.50 |
| 2006-06-27 | 1,368 | 1,385 | 1,365 | 1,384 | 252,000 | 1,730 |
| 2006-06-26 | 1,340 | 1,371 | 1,340 | 1,360 | 439,000 | 1,700 |
| 2006-06-23 | 1,331 | 1,360 | 1,323 | 1,358 | 371,000 | 1,697.50 |
| 2006-06-22 | 1,332 | 1,350 | 1,331 | 1,350 | 373,000 | 1,687.50 |
| 2006-06-21 | 1,333 | 1,333 | 1,303 | 1,317 | 283,000 | 1,646.25 |
| 2006-06-20 | 1,319 | 1,348 | 1,316 | 1,325 | 392,000 | 1,656.25 |
| 2006-06-19 | 1,336 | 1,345 | 1,301 | 1,317 | 577,000 | 1,646.25 |
| 2006-06-16 | 1,336 | 1,375 | 1,324 | 1,352 | 892,000 | 1,690 |
| 2006-06-15 | 1,315 | 1,330 | 1,302 | 1,312 | 1,654,000 | 1,640 |
| 2006-06-14 | 1,301 | 1,333 | 1,268 | 1,273 | 2,083,000 | 1,591.25 |
| 2006-06-13 | 1,262 | 1,277 | 1,236 | 1,236 | 344,000 | 1,545 |
| 2006-06-12 | 1,290 | 1,312 | 1,270 | 1,290 | 715,000 | 1,612.50 |
| 2006-06-09 | 1,263 | 1,308 | 1,255 | 1,289 | 1,645,000 | 1,611.25 |
| 2006-06-08 | 1,290 | 1,295 | 1,238 | 1,263 | 1,088,000 | 1,578.75 |
| 2006-06-07 | 1,342 | 1,360 | 1,293 | 1,300 | 1,006,000 | 1,625 |
| 2006-06-06 | 1,357 | 1,378 | 1,340 | 1,362 | 859,000 | 1,702.50 |
| 2006-06-05 | 1,395 | 1,397 | 1,367 | 1,374 | 1,288,000 | 1,717.50 |
| 2006-06-02 | 1,433 | 1,433 | 1,366 | 1,402 | 1,161,000 | 1,752.50 |
| 2006-06-01 | 1,417 | 1,432 | 1,409 | 1,415 | 914,000 | 1,768.75 |
| 2006-05-31 | 1,430 | 1,430 | 1,401 | 1,401 | 1,382,000 | 1,751.25 |
| 2006-05-30 | 1,443 | 1,458 | 1,435 | 1,455 | 439,000 | 1,818.75 |
| 2006-05-29 | 1,456 | 1,460 | 1,442 | 1,446 | 678,000 | 1,807.50 |
| 2006-05-26 | 1,440 | 1,466 | 1,438 | 1,458 | 570,000 | 1,822.50 |
| 2006-05-25 | 1,450 | 1,462 | 1,433 | 1,449 | 1,052,000 | 1,811.25 |
| 2006-05-24 | 1,440 | 1,460 | 1,440 | 1,455 | 1,070,000 | 1,818.75 |
| 2006-05-23 | 1,438 | 1,446 | 1,412 | 1,428 | 1,484,000 | 1,785 |
| 2006-05-22 | 1,462 | 1,462 | 1,418 | 1,418 | 684,000 | 1,772.50 |
| 2006-05-19 | 1,430 | 1,448 | 1,419 | 1,448 | 606,000 | 1,810 |
| 2006-05-18 | 1,424 | 1,444 | 1,420 | 1,433 | 740,000 | 1,791.25 |
| 2006-05-17 | 1,454 | 1,468 | 1,434 | 1,464 | 1,005,000 | 1,830 |
| 2006-05-16 | 1,472 | 1,480 | 1,434 | 1,434 | 1,304,000 | 1,792.50 |
| 2006-05-15 | 1,436 | 1,470 | 1,433 | 1,468 | 1,100,000 | 1,835 |
| 2006-05-12 | 1,469 | 1,480 | 1,410 | 1,476 | 1,607,000 | 1,845 |
| 2006-05-11 | 1,440 | 1,503 | 1,440 | 1,480 | 3,724,000 | 1,850 |
| 2006-05-10 | 1,413 | 1,464 | 1,402 | 1,441 | 1,776,000 | 1,801.25 |
| 2006-05-09 | 1,460 | 1,465 | 1,431 | 1,431 | 830,000 | 1,788.75 |
| 2006-05-08 | 1,443 | 1,452 | 1,423 | 1,452 | 870,000 | 1,815 |
| 2006-05-02 | 1,421 | 1,445 | 1,414 | 1,442 | 550,000 | 1,802.50 |
| 2006-05-01 | 1,438 | 1,438 | 1,412 | 1,431 | 498,000 | 1,788.75 |
| 2006-04-28 | 1,416 | 1,420 | 1,381 | 1,398 | 678,000 | 1,747.50 |
| 2006-04-27 | 1,423 | 1,426 | 1,414 | 1,415 | 601,000 | 1,768.75 |
| 2006-04-26 | 1,400 | 1,420 | 1,395 | 1,411 | 686,000 | 1,763.75 |
| 2006-04-25 | 1,405 | 1,412 | 1,377 | 1,381 | 1,016,000 | 1,726.25 |
| 2006-04-24 | 1,438 | 1,438 | 1,380 | 1,411 | 883,000 | 1,763.75 |
| 2006-04-21 | 1,464 | 1,470 | 1,455 | 1,470 | 758,000 | 1,837.50 |
| 2006-04-20 | 1,469 | 1,485 | 1,453 | 1,471 | 1,084,000 | 1,838.75 |
| 2006-04-19 | 1,485 | 1,485 | 1,462 | 1,483 | 1,041,000 | 1,853.75 |
| 2006-04-18 | 1,450 | 1,466 | 1,432 | 1,466 | 806,000 | 1,832.50 |
| 2006-04-17 | 1,480 | 1,480 | 1,452 | 1,460 | 1,285,000 | 1,825 |
| 2006-04-14 | 1,496 | 1,497 | 1,455 | 1,466 | 952,000 | 1,832.50 |
| 2006-04-13 | 1,478 | 1,495 | 1,468 | 1,483 | 982,000 | 1,853.75 |
| 2006-04-12 | 1,481 | 1,483 | 1,456 | 1,457 | 895,000 | 1,821.25 |
| 2006-04-11 | 1,472 | 1,502 | 1,464 | 1,496 | 1,345,000 | 1,870 |
| 2006-04-10 | 1,459 | 1,470 | 1,443 | 1,467 | 763,000 | 1,833.75 |
| 2006-04-07 | 1,444 | 1,465 | 1,432 | 1,465 | 818,000 | 1,831.25 |
| 2006-04-06 | 1,424 | 1,445 | 1,424 | 1,443 | 709,000 | 1,803.75 |
| 2006-04-05 | 1,439 | 1,448 | 1,405 | 1,411 | 1,231,000 | 1,763.75 |
| 2006-04-04 | 1,450 | 1,476 | 1,433 | 1,459 | 1,340,000 | 1,823.75 |
| 2006-04-03 | 1,410 | 1,453 | 1,400 | 1,445 | 1,358,000 | 1,806.25 |
| 2006-03-31 | 1,405 | 1,408 | 1,393 | 1,399 | 1,095,000 | 1,748.75 |
| 2006-03-30 | 1,400 | 1,405 | 1,385 | 1,398 | 1,104,000 | 1,747.50 |
| 2006-03-29 | 1,390 | 1,400 | 1,380 | 1,396 | 1,292,000 | 1,745 |
| 2006-03-28 | 1,364 | 1,406 | 1,350 | 1,402 | 1,271,000 | 1,752.50 |
| 2006-03-27 | 1,376 | 1,400 | 1,372 | 1,392 | 1,053,000 | 1,740 |
| 2006-03-24 | 1,341 | 1,357 | 1,336 | 1,352 | 870,000 | 1,690 |
| 2006-03-23 | 1,367 | 1,367 | 1,332 | 1,340 | 1,108,000 | 1,675 |
| 2006-03-22 | 1,333 | 1,374 | 1,332 | 1,367 | 2,373,000 | 1,708.75 |
| 2006-03-20 | 1,262 | 1,312 | 1,261 | 1,311 | 1,039,000 | 1,638.75 |
| 2006-03-17 | 1,256 | 1,266 | 1,252 | 1,266 | 445,000 | 1,582.50 |
| 2006-03-16 | 1,263 | 1,266 | 1,247 | 1,253 | 1,260,000 | 1,566.25 |
| 2006-03-15 | 1,272 | 1,282 | 1,262 | 1,262 | 570,000 | 1,577.50 |
| 2006-03-14 | 1,298 | 1,298 | 1,259 | 1,263 | 723,000 | 1,578.75 |
| 2006-03-13 | 1,308 | 1,310 | 1,276 | 1,286 | 870,000 | 1,607.50 |
| 2006-03-10 | 1,287 | 1,301 | 1,270 | 1,290 | 1,602,000 | 1,612.50 |
| 2006-03-09 | 1,267 | 1,289 | 1,250 | 1,289 | 861,000 | 1,611.25 |
| 2006-03-08 | 1,276 | 1,277 | 1,256 | 1,267 | 926,000 | 1,583.75 |
| 2006-03-07 | 1,275 | 1,290 | 1,264 | 1,277 | 963,000 | 1,596.25 |
| 2006-03-06 | 1,238 | 1,272 | 1,212 | 1,260 | 886,000 | 1,575 |
| 2006-03-03 | 1,271 | 1,282 | 1,247 | 1,258 | 1,215,000 | 1,572.50 |
| 2006-03-02 | 1,306 | 1,317 | 1,277 | 1,282 | 666,000 | 1,602.50 |
| 2006-03-01 | 1,300 | 1,311 | 1,291 | 1,300 | 964,000 | 1,625 |
| 2006-02-28 | 1,334 | 1,334 | 1,300 | 1,330 | 800,000 | 1,662.50 |
| 2006-02-27 | 1,322 | 1,338 | 1,320 | 1,332 | 608,000 | 1,665 |
| 2006-02-24 | 1,300 | 1,318 | 1,276 | 1,312 | 488,000 | 1,640 |
| 2006-02-23 | 1,296 | 1,321 | 1,287 | 1,315 | 1,045,000 | 1,643.75 |
| 2006-02-22 | 1,250 | 1,290 | 1,238 | 1,280 | 859,000 | 1,600 |
| 2006-02-21 | 1,190 | 1,247 | 1,190 | 1,247 | 664,000 | 1,558.75 |
| 2006-02-20 | 1,220 | 1,234 | 1,200 | 1,204 | 717,000 | 1,505 |
| 2006-02-17 | 1,262 | 1,288 | 1,241 | 1,241 | 707,000 | 1,551.25 |
| 2006-02-16 | 1,275 | 1,275 | 1,244 | 1,273 | 1,132,000 | 1,591.25 |
| 2006-02-15 | 1,327 | 1,329 | 1,282 | 1,295 | 644,000 | 1,618.75 |
| 2006-02-14 | 1,299 | 1,315 | 1,272 | 1,314 | 531,000 | 1,642.50 |
| 2006-02-13 | 1,360 | 1,360 | 1,307 | 1,319 | 500,000 | 1,648.75 |
| 2006-02-10 | 1,378 | 1,384 | 1,342 | 1,361 | 667,000 | 1,701.25 |
| 2006-02-09 | 1,390 | 1,403 | 1,362 | 1,378 | 1,065,000 | 1,722.50 |
| 2006-02-08 | 1,410 | 1,410 | 1,373 | 1,381 | 385,000 | 1,726.25 |
| 2006-02-07 | 1,410 | 1,412 | 1,400 | 1,412 | 472,000 | 1,765 |
| 2006-02-06 | 1,401 | 1,404 | 1,385 | 1,400 | 532,000 | 1,750 |
| 2006-02-03 | 1,398 | 1,406 | 1,390 | 1,401 | 431,000 | 1,751.25 |
| 2006-02-02 | 1,417 | 1,426 | 1,405 | 1,412 | 687,000 | 1,765 |
| 2006-02-01 | 1,386 | 1,393 | 1,378 | 1,379 | 419,000 | 1,723.75 |
| 2006-01-31 | 1,401 | 1,406 | 1,388 | 1,396 | 414,000 | 1,745 |
| 2006-01-30 | 1,401 | 1,411 | 1,396 | 1,401 | 625,000 | 1,751.25 |
| 2006-01-27 | 1,386 | 1,388 | 1,372 | 1,376 | 489,000 | 1,720 |
| 2006-01-26 | 1,341 | 1,358 | 1,332 | 1,346 | 1,175,000 | 1,682.50 |
| 2006-01-25 | 1,340 | 1,365 | 1,339 | 1,346 | 508,000 | 1,682.50 |
| 2006-01-24 | 1,350 | 1,355 | 1,320 | 1,335 | 735,000 | 1,668.75 |
| 2006-01-23 | 1,340 | 1,360 | 1,327 | 1,346 | 584,000 | 1,682.50 |
| 2006-01-20 | 1,348 | 1,371 | 1,342 | 1,371 | 748,000 | 1,713.75 |
| 2006-01-19 | 1,221 | 1,351 | 1,221 | 1,346 | 1,446,000 | 1,682.50 |
| 2006-01-18 | 1,300 | 1,310 | 1,210 | 1,220 | 1,373,000 | 1,525 |
| 2006-01-17 | 1,340 | 1,363 | 1,300 | 1,309 | 1,277,000 | 1,636.25 |
| 2006-01-16 | 1,389 | 1,393 | 1,355 | 1,356 | 1,026,000 | 1,695 |
| 2006-01-13 | 1,390 | 1,400 | 1,374 | 1,377 | 1,007,000 | 1,721.25 |
| 2006-01-12 | 1,385 | 1,410 | 1,376 | 1,410 | 954,000 | 1,762.50 |
| 2006-01-11 | 1,410 | 1,411 | 1,364 | 1,382 | 866,000 | 1,727.50 |
| 2006-01-10 | 1,398 | 1,405 | 1,381 | 1,400 | 765,000 | 1,750 |
| 2006-01-06 | 1,380 | 1,380 | 1,359 | 1,366 | 839,000 | 1,707.50 |
| 2006-01-05 | 1,380 | 1,386 | 1,364 | 1,374 | 605,000 | 1,717.50 |
| 2006-01-04 | 1,340 | 1,367 | 1,339 | 1,366 | 436,000 | 1,707.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
