4118 (株)カネカ 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 | 1,092 | 1,095 | 1,083 | 1,084 | 307,000 | 5,420 |
| 2006-12-28 | 1,079 | 1,086 | 1,077 | 1,081 | 418,000 | 5,405 |
| 2006-12-27 | 1,085 | 1,091 | 1,081 | 1,089 | 419,000 | 5,445 |
| 2006-12-26 | 1,073 | 1,083 | 1,068 | 1,083 | 316,000 | 5,415 |
| 2006-12-25 | 1,074 | 1,076 | 1,070 | 1,070 | 193,000 | 5,350 |
| 2006-12-22 | 1,090 | 1,090 | 1,078 | 1,079 | 626,000 | 5,395 |
| 2006-12-21 | 1,098 | 1,102 | 1,082 | 1,088 | 797,000 | 5,440 |
| 2006-12-20 | 1,083 | 1,099 | 1,080 | 1,096 | 1,893,000 | 5,480 |
| 2006-12-19 | 1,075 | 1,078 | 1,062 | 1,066 | 1,117,000 | 5,330 |
| 2006-12-18 | 1,079 | 1,090 | 1,078 | 1,085 | 696,000 | 5,425 |
| 2006-12-15 | 1,085 | 1,091 | 1,071 | 1,085 | 815,000 | 5,425 |
| 2006-12-14 | 1,083 | 1,083 | 1,069 | 1,077 | 833,000 | 5,385 |
| 2006-12-13 | 1,061 | 1,081 | 1,061 | 1,077 | 695,000 | 5,385 |
| 2006-12-12 | 1,080 | 1,080 | 1,067 | 1,073 | 535,000 | 5,365 |
| 2006-12-11 | 1,100 | 1,103 | 1,080 | 1,087 | 1,156,000 | 5,435 |
| 2006-12-08 | 1,064 | 1,070 | 1,059 | 1,063 | 888,000 | 5,315 |
| 2006-12-07 | 1,056 | 1,058 | 1,044 | 1,057 | 773,000 | 5,285 |
| 2006-12-06 | 1,057 | 1,061 | 1,038 | 1,043 | 2,207,000 | 5,215 |
| 2006-12-05 | 1,072 | 1,093 | 1,061 | 1,061 | 1,174,000 | 5,305 |
| 2006-12-04 | 1,054 | 1,076 | 1,050 | 1,072 | 788,000 | 5,360 |
| 2006-12-01 | 1,055 | 1,061 | 1,051 | 1,053 | 1,370,000 | 5,265 |
| 2006-11-30 | 1,069 | 1,069 | 1,048 | 1,060 | 1,194,000 | 5,300 |
| 2006-11-29 | 1,053 | 1,054 | 1,036 | 1,050 | 1,218,000 | 5,250 |
| 2006-11-28 | 1,038 | 1,057 | 1,035 | 1,056 | 1,440,000 | 5,280 |
| 2006-11-27 | 1,029 | 1,041 | 1,025 | 1,035 | 818,000 | 5,175 |
| 2006-11-24 | 1,027 | 1,032 | 1,024 | 1,028 | 1,388,000 | 5,140 |
| 2006-11-22 | 1,003 | 1,014 | 997 | 1,013 | 1,255,000 | 5,065 |
| 2006-11-21 | 1,008 | 1,016 | 1,003 | 1,007 | 778,000 | 5,035 |
| 2006-11-20 | 1,023 | 1,032 | 1,004 | 1,014 | 1,683,000 | 5,070 |
| 2006-11-17 | 1,070 | 1,072 | 1,042 | 1,049 | 1,369,000 | 5,245 |
| 2006-11-16 | 1,070 | 1,077 | 1,067 | 1,073 | 1,118,000 | 5,365 |
| 2006-11-15 | 1,072 | 1,075 | 1,062 | 1,063 | 1,283,000 | 5,315 |
| 2006-11-14 | 1,069 | 1,083 | 1,067 | 1,074 | 831,000 | 5,370 |
| 2006-11-13 | 1,076 | 1,076 | 1,050 | 1,060 | 970,000 | 5,300 |
| 2006-11-10 | 1,083 | 1,094 | 1,081 | 1,083 | 1,462,000 | 5,415 |
| 2006-11-09 | 1,111 | 1,115 | 1,081 | 1,089 | 2,138,000 | 5,445 |
| 2006-11-08 | 1,127 | 1,137 | 1,115 | 1,116 | 1,559,000 | 5,580 |
| 2006-11-07 | 1,135 | 1,140 | 1,123 | 1,124 | 1,050,000 | 5,620 |
| 2006-11-06 | 1,124 | 1,131 | 1,115 | 1,131 | 1,171,000 | 5,655 |
| 2006-11-02 | 1,138 | 1,138 | 1,115 | 1,126 | 2,089,000 | 5,630 |
| 2006-11-01 | 1,131 | 1,147 | 1,115 | 1,141 | 1,238,000 | 5,705 |
| 2006-10-31 | 1,154 | 1,160 | 1,125 | 1,130 | 1,968,000 | 5,650 |
| 2006-10-30 | 1,172 | 1,172 | 1,146 | 1,150 | 1,767,000 | 5,750 |
| 2006-10-27 | 1,185 | 1,196 | 1,165 | 1,171 | 3,524,000 | 5,855 |
| 2006-10-26 | 1,179 | 1,182 | 1,155 | 1,161 | 2,269,000 | 5,805 |
| 2006-10-25 | 1,167 | 1,176 | 1,167 | 1,171 | 747,000 | 5,855 |
| 2006-10-24 | 1,165 | 1,169 | 1,165 | 1,165 | 877,000 | 5,825 |
| 2006-10-23 | 1,167 | 1,174 | 1,146 | 1,164 | 1,626,000 | 5,820 |
| 2006-10-20 | 1,176 | 1,180 | 1,162 | 1,166 | 1,985,000 | 5,830 |
| 2006-10-19 | 1,180 | 1,210 | 1,162 | 1,175 | 3,168,000 | 5,875 |
| 2006-10-18 | 1,125 | 1,167 | 1,110 | 1,167 | 3,332,000 | 5,835 |
| 2006-10-17 | 1,149 | 1,160 | 1,149 | 1,155 | 2,184,000 | 5,775 |
| 2006-10-16 | 1,130 | 1,145 | 1,125 | 1,143 | 1,341,000 | 5,715 |
| 2006-10-13 | 1,129 | 1,140 | 1,123 | 1,130 | 989,000 | 5,650 |
| 2006-10-12 | 1,120 | 1,132 | 1,109 | 1,110 | 1,320,000 | 5,550 |
| 2006-10-11 | 1,130 | 1,140 | 1,125 | 1,131 | 1,844,000 | 5,655 |
| 2006-10-10 | 1,113 | 1,129 | 1,110 | 1,122 | 1,413,000 | 5,610 |
| 2006-10-06 | 1,139 | 1,139 | 1,122 | 1,123 | 888,000 | 5,615 |
| 2006-10-05 | 1,115 | 1,133 | 1,111 | 1,133 | 1,557,000 | 5,665 |
| 2006-10-04 | 1,121 | 1,123 | 1,099 | 1,100 | 2,203,000 | 5,500 |
| 2006-10-03 | 1,132 | 1,132 | 1,109 | 1,109 | 1,545,000 | 5,545 |
| 2006-10-02 | 1,126 | 1,143 | 1,126 | 1,131 | 1,024,000 | 5,655 |
| 2006-09-29 | 1,115 | 1,125 | 1,106 | 1,118 | 1,655,000 | 5,590 |
| 2006-09-28 | 1,138 | 1,139 | 1,112 | 1,118 | 1,380,000 | 5,590 |
| 2006-09-27 | 1,131 | 1,143 | 1,126 | 1,143 | 1,334,000 | 5,715 |
| 2006-09-26 | 1,135 | 1,140 | 1,126 | 1,129 | 1,769,000 | 5,645 |
| 2006-09-25 | 1,117 | 1,145 | 1,110 | 1,131 | 2,309,000 | 5,655 |
| 2006-09-22 | 1,103 | 1,114 | 1,091 | 1,100 | 1,988,000 | 5,500 |
| 2006-09-21 | 1,074 | 1,110 | 1,074 | 1,103 | 1,909,000 | 5,515 |
| 2006-09-20 | 1,065 | 1,083 | 1,061 | 1,073 | 2,076,000 | 5,365 |
| 2006-09-19 | 1,107 | 1,114 | 1,103 | 1,105 | 1,029,000 | 5,525 |
| 2006-09-15 | 1,092 | 1,110 | 1,091 | 1,110 | 1,106,000 | 5,550 |
| 2006-09-14 | 1,079 | 1,097 | 1,069 | 1,096 | 675,000 | 5,480 |
| 2006-09-13 | 1,099 | 1,099 | 1,067 | 1,067 | 1,109,000 | 5,335 |
| 2006-09-12 | 1,102 | 1,105 | 1,075 | 1,079 | 1,167,000 | 5,395 |
| 2006-09-11 | 1,107 | 1,131 | 1,097 | 1,101 | 1,307,000 | 5,505 |
| 2006-09-08 | 1,096 | 1,119 | 1,094 | 1,103 | 1,671,000 | 5,515 |
| 2006-09-07 | 1,120 | 1,125 | 1,094 | 1,108 | 1,666,000 | 5,540 |
| 2006-09-06 | 1,157 | 1,157 | 1,133 | 1,148 | 2,111,000 | 5,740 |
| 2006-09-05 | 1,144 | 1,159 | 1,140 | 1,156 | 2,226,000 | 5,780 |
| 2006-09-04 | 1,144 | 1,148 | 1,122 | 1,133 | 3,319,000 | 5,665 |
| 2006-09-01 | 1,082 | 1,104 | 1,075 | 1,104 | 2,258,000 | 5,520 |
| 2006-08-31 | 1,056 | 1,083 | 1,055 | 1,068 | 1,284,000 | 5,340 |
| 2006-08-30 | 1,052 | 1,059 | 1,044 | 1,045 | 638,000 | 5,225 |
| 2006-08-29 | 1,050 | 1,063 | 1,049 | 1,056 | 808,000 | 5,280 |
| 2006-08-28 | 1,073 | 1,073 | 1,035 | 1,041 | 1,575,000 | 5,205 |
| 2006-08-25 | 1,074 | 1,080 | 1,062 | 1,073 | 500,000 | 5,365 |
| 2006-08-24 | 1,080 | 1,082 | 1,057 | 1,067 | 686,000 | 5,335 |
| 2006-08-23 | 1,083 | 1,083 | 1,065 | 1,075 | 779,000 | 5,375 |
| 2006-08-22 | 1,078 | 1,078 | 1,069 | 1,076 | 464,000 | 5,380 |
| 2006-08-21 | 1,084 | 1,089 | 1,070 | 1,070 | 612,000 | 5,350 |
| 2006-08-18 | 1,084 | 1,084 | 1,067 | 1,080 | 1,445,000 | 5,400 |
| 2006-08-17 | 1,107 | 1,117 | 1,072 | 1,075 | 2,208,000 | 5,375 |
| 2006-08-16 | 1,102 | 1,105 | 1,092 | 1,098 | 672,000 | 5,490 |
| 2006-08-15 | 1,098 | 1,103 | 1,082 | 1,093 | 484,000 | 5,465 |
| 2006-08-14 | 1,074 | 1,095 | 1,072 | 1,089 | 529,000 | 5,445 |
| 2006-08-11 | 1,080 | 1,090 | 1,065 | 1,074 | 890,000 | 5,370 |
| 2006-08-10 | 1,067 | 1,083 | 1,064 | 1,080 | 945,000 | 5,400 |
| 2006-08-09 | 1,085 | 1,094 | 1,043 | 1,090 | 1,507,000 | 5,450 |
| 2006-08-08 | 1,090 | 1,110 | 1,076 | 1,100 | 1,192,000 | 5,500 |
| 2006-08-07 | 1,092 | 1,098 | 1,072 | 1,081 | 1,503,000 | 5,405 |
| 2006-08-04 | 1,092 | 1,109 | 1,079 | 1,091 | 2,820,000 | 5,455 |
| 2006-08-03 | 1,047 | 1,078 | 1,029 | 1,066 | 2,193,000 | 5,330 |
| 2006-08-02 | 1,016 | 1,029 | 1,012 | 1,028 | 815,000 | 5,140 |
| 2006-08-01 | 1,017 | 1,024 | 1,010 | 1,017 | 1,091,000 | 5,085 |
| 2006-07-31 | 1,038 | 1,038 | 1,021 | 1,025 | 865,000 | 5,125 |
| 2006-07-28 | 1,005 | 1,021 | 1,000 | 1,021 | 1,647,000 | 5,105 |
| 2006-07-27 | 1,021 | 1,026 | 1,000 | 1,023 | 921,000 | 5,115 |
| 2006-07-26 | 1,025 | 1,025 | 1,009 | 1,020 | 909,000 | 5,100 |
| 2006-07-25 | 1,027 | 1,027 | 1,015 | 1,023 | 831,000 | 5,115 |
| 2006-07-24 | 1,007 | 1,007 | 983 | 1,001 | 538,000 | 5,005 |
| 2006-07-21 | 1,001 | 1,015 | 998 | 1,007 | 730,000 | 5,035 |
| 2006-07-20 | 1,021 | 1,025 | 1,004 | 1,014 | 995,000 | 5,070 |
| 2006-07-19 | 969 | 996 | 965 | 983 | 1,437,000 | 4,915 |
| 2006-07-18 | 990 | 991 | 963 | 970 | 1,283,000 | 4,850 |
| 2006-07-14 | 1,001 | 1,010 | 998 | 999 | 780,000 | 4,995 |
| 2006-07-13 | 1,009 | 1,026 | 1,001 | 1,014 | 1,179,000 | 5,070 |
| 2006-07-12 | 1,040 | 1,040 | 1,018 | 1,026 | 850,000 | 5,130 |
| 2006-07-11 | 1,048 | 1,054 | 1,033 | 1,040 | 1,675,000 | 5,200 |
| 2006-07-10 | 1,027 | 1,043 | 1,004 | 1,038 | 1,353,000 | 5,190 |
| 2006-07-07 | 1,045 | 1,046 | 1,023 | 1,031 | 929,000 | 5,155 |
| 2006-07-06 | 1,058 | 1,058 | 1,040 | 1,045 | 1,499,000 | 5,225 |
| 2006-07-05 | 1,054 | 1,060 | 1,048 | 1,058 | 1,822,000 | 5,290 |
| 2006-07-04 | 1,060 | 1,060 | 1,042 | 1,046 | 2,009,000 | 5,230 |
| 2006-07-03 | 1,052 | 1,063 | 1,036 | 1,055 | 2,267,000 | 5,275 |
| 2006-06-30 | 1,051 | 1,056 | 1,036 | 1,040 | 2,083,000 | 5,200 |
| 2006-06-29 | 1,014 | 1,047 | 1,014 | 1,037 | 1,511,000 | 5,185 |
| 2006-06-28 | 1,021 | 1,031 | 1,017 | 1,021 | 952,000 | 5,105 |
| 2006-06-27 | 1,040 | 1,040 | 1,027 | 1,030 | 2,781,000 | 5,150 |
| 2006-06-26 | 1,028 | 1,038 | 1,024 | 1,035 | 1,448,000 | 5,175 |
| 2006-06-23 | 1,045 | 1,045 | 1,028 | 1,038 | 1,417,000 | 5,190 |
| 2006-06-22 | 1,047 | 1,055 | 1,045 | 1,050 | 1,060,000 | 5,250 |
| 2006-06-21 | 1,055 | 1,061 | 1,025 | 1,033 | 1,348,000 | 5,165 |
| 2006-06-20 | 1,064 | 1,065 | 1,044 | 1,050 | 1,791,000 | 5,250 |
| 2006-06-19 | 1,087 | 1,087 | 1,057 | 1,065 | 1,571,000 | 5,325 |
| 2006-06-16 | 1,087 | 1,097 | 1,071 | 1,084 | 1,567,000 | 5,420 |
| 2006-06-15 | 1,050 | 1,059 | 1,035 | 1,049 | 2,178,000 | 5,245 |
| 2006-06-14 | 1,040 | 1,061 | 1,032 | 1,036 | 2,073,000 | 5,180 |
| 2006-06-13 | 1,073 | 1,080 | 1,055 | 1,067 | 1,590,000 | 5,335 |
| 2006-06-12 | 1,080 | 1,106 | 1,072 | 1,098 | 841,000 | 5,490 |
| 2006-06-09 | 1,074 | 1,096 | 1,060 | 1,086 | 1,510,000 | 5,430 |
| 2006-06-08 | 1,100 | 1,104 | 1,067 | 1,078 | 2,212,000 | 5,390 |
| 2006-06-07 | 1,124 | 1,128 | 1,100 | 1,114 | 2,705,000 | 5,570 |
| 2006-06-06 | 1,135 | 1,139 | 1,128 | 1,132 | 2,428,000 | 5,660 |
| 2006-06-05 | 1,150 | 1,175 | 1,135 | 1,140 | 3,568,000 | 5,700 |
| 2006-06-02 | 1,148 | 1,148 | 1,111 | 1,140 | 5,104,000 | 5,700 |
| 2006-06-01 | 1,115 | 1,124 | 1,111 | 1,113 | 3,854,000 | 5,565 |
| 2006-05-31 | 1,085 | 1,093 | 1,075 | 1,086 | 2,891,000 | 5,430 |
| 2006-05-30 | 1,110 | 1,110 | 1,094 | 1,095 | 2,299,000 | 5,475 |
| 2006-05-29 | 1,105 | 1,131 | 1,098 | 1,112 | 3,246,000 | 5,560 |
| 2006-05-26 | 1,085 | 1,109 | 1,072 | 1,086 | 3,313,000 | 5,430 |
| 2006-05-25 | 1,101 | 1,103 | 1,080 | 1,080 | 2,308,000 | 5,400 |
| 2006-05-24 | 1,075 | 1,115 | 1,071 | 1,104 | 5,792,000 | 5,520 |
| 2006-05-23 | 1,139 | 1,140 | 1,115 | 1,115 | 1,237,000 | 5,575 |
| 2006-05-22 | 1,180 | 1,180 | 1,150 | 1,150 | 949,000 | 5,750 |
| 2006-05-19 | 1,158 | 1,171 | 1,155 | 1,165 | 1,063,000 | 5,825 |
| 2006-05-18 | 1,159 | 1,176 | 1,149 | 1,160 | 1,708,000 | 5,800 |
| 2006-05-17 | 1,162 | 1,188 | 1,161 | 1,179 | 2,996,000 | 5,895 |
| 2006-05-16 | 1,215 | 1,228 | 1,179 | 1,182 | 2,520,000 | 5,910 |
| 2006-05-15 | 1,245 | 1,245 | 1,214 | 1,232 | 2,743,000 | 6,160 |
| 2006-05-12 | 1,219 | 1,251 | 1,207 | 1,249 | 3,152,000 | 6,245 |
| 2006-05-11 | 1,223 | 1,248 | 1,215 | 1,219 | 1,637,000 | 6,095 |
| 2006-05-10 | 1,252 | 1,252 | 1,222 | 1,228 | 2,826,000 | 6,140 |
| 2006-05-09 | 1,258 | 1,261 | 1,234 | 1,240 | 2,731,000 | 6,200 |
| 2006-05-08 | 1,290 | 1,295 | 1,251 | 1,258 | 2,922,000 | 6,290 |
| 2006-05-02 | 1,261 | 1,278 | 1,255 | 1,277 | 2,039,000 | 6,385 |
| 2006-05-01 | 1,284 | 1,287 | 1,260 | 1,265 | 2,946,000 | 6,325 |
| 2006-04-28 | 1,284 | 1,298 | 1,281 | 1,284 | 3,984,000 | 6,420 |
| 2006-04-27 | 1,358 | 1,366 | 1,314 | 1,339 | 3,854,000 | 6,695 |
| 2006-04-26 | 1,340 | 1,372 | 1,337 | 1,353 | 1,639,000 | 6,765 |
| 2006-04-25 | 1,337 | 1,359 | 1,318 | 1,335 | 1,491,000 | 6,675 |
| 2006-04-24 | 1,380 | 1,387 | 1,337 | 1,342 | 2,524,000 | 6,710 |
| 2006-04-21 | 1,384 | 1,395 | 1,377 | 1,390 | 758,000 | 6,950 |
| 2006-04-20 | 1,385 | 1,394 | 1,374 | 1,383 | 811,000 | 6,915 |
| 2006-04-19 | 1,400 | 1,403 | 1,385 | 1,386 | 1,364,000 | 6,930 |
| 2006-04-18 | 1,376 | 1,394 | 1,370 | 1,394 | 1,278,000 | 6,970 |
| 2006-04-17 | 1,405 | 1,405 | 1,376 | 1,379 | 1,015,000 | 6,895 |
| 2006-04-14 | 1,414 | 1,414 | 1,396 | 1,398 | 951,000 | 6,990 |
| 2006-04-13 | 1,398 | 1,410 | 1,397 | 1,403 | 1,549,000 | 7,015 |
| 2006-04-12 | 1,409 | 1,411 | 1,388 | 1,394 | 1,641,000 | 6,970 |
| 2006-04-11 | 1,427 | 1,427 | 1,405 | 1,409 | 1,715,000 | 7,045 |
| 2006-04-10 | 1,440 | 1,442 | 1,419 | 1,426 | 1,904,000 | 7,130 |
| 2006-04-07 | 1,438 | 1,448 | 1,436 | 1,448 | 2,125,000 | 7,240 |
| 2006-04-06 | 1,435 | 1,442 | 1,432 | 1,437 | 1,318,000 | 7,185 |
| 2006-04-05 | 1,438 | 1,445 | 1,427 | 1,429 | 1,994,000 | 7,145 |
| 2006-04-04 | 1,437 | 1,450 | 1,433 | 1,434 | 2,229,000 | 7,170 |
| 2006-04-03 | 1,426 | 1,431 | 1,414 | 1,428 | 2,046,000 | 7,140 |
| 2006-03-31 | 1,440 | 1,440 | 1,410 | 1,411 | 1,958,000 | 7,055 |
| 2006-03-30 | 1,412 | 1,428 | 1,405 | 1,422 | 1,968,000 | 7,110 |
| 2006-03-29 | 1,405 | 1,407 | 1,394 | 1,401 | 2,569,000 | 7,005 |
| 2006-03-28 | 1,400 | 1,411 | 1,392 | 1,405 | 1,043,000 | 7,025 |
| 2006-03-27 | 1,409 | 1,422 | 1,401 | 1,401 | 1,402,000 | 7,005 |
| 2006-03-24 | 1,413 | 1,417 | 1,407 | 1,409 | 990,000 | 7,045 |
| 2006-03-23 | 1,419 | 1,425 | 1,410 | 1,410 | 1,256,000 | 7,050 |
| 2006-03-22 | 1,415 | 1,418 | 1,406 | 1,415 | 1,633,000 | 7,075 |
| 2006-03-20 | 1,410 | 1,422 | 1,406 | 1,420 | 767,000 | 7,100 |
| 2006-03-17 | 1,415 | 1,418 | 1,392 | 1,400 | 1,443,000 | 7,000 |
| 2006-03-16 | 1,432 | 1,432 | 1,404 | 1,405 | 1,114,000 | 7,025 |
| 2006-03-15 | 1,433 | 1,440 | 1,418 | 1,418 | 1,161,000 | 7,090 |
| 2006-03-14 | 1,460 | 1,460 | 1,428 | 1,433 | 1,120,000 | 7,165 |
| 2006-03-13 | 1,457 | 1,465 | 1,432 | 1,445 | 1,034,000 | 7,225 |
| 2006-03-10 | 1,432 | 1,445 | 1,421 | 1,425 | 2,187,000 | 7,125 |
| 2006-03-09 | 1,410 | 1,440 | 1,406 | 1,435 | 1,615,000 | 7,175 |
| 2006-03-08 | 1,473 | 1,473 | 1,418 | 1,430 | 1,286,000 | 7,150 |
| 2006-03-07 | 1,439 | 1,484 | 1,430 | 1,473 | 2,645,000 | 7,365 |
| 2006-03-06 | 1,433 | 1,441 | 1,401 | 1,419 | 1,848,000 | 7,095 |
| 2006-03-03 | 1,482 | 1,503 | 1,421 | 1,433 | 2,014,000 | 7,165 |
| 2006-03-02 | 1,510 | 1,525 | 1,469 | 1,478 | 1,240,000 | 7,390 |
| 2006-03-01 | 1,532 | 1,535 | 1,495 | 1,502 | 1,447,000 | 7,510 |
| 2006-02-28 | 1,535 | 1,557 | 1,520 | 1,533 | 1,366,000 | 7,665 |
| 2006-02-27 | 1,514 | 1,550 | 1,496 | 1,535 | 1,282,000 | 7,675 |
| 2006-02-24 | 1,501 | 1,501 | 1,482 | 1,494 | 977,000 | 7,470 |
| 2006-02-23 | 1,456 | 1,516 | 1,456 | 1,505 | 1,544,000 | 7,525 |
| 2006-02-22 | 1,478 | 1,493 | 1,469 | 1,476 | 1,102,000 | 7,380 |
| 2006-02-21 | 1,450 | 1,461 | 1,441 | 1,458 | 1,282,000 | 7,290 |
| 2006-02-20 | 1,445 | 1,471 | 1,441 | 1,450 | 2,979,000 | 7,250 |
| 2006-02-17 | 1,380 | 1,465 | 1,370 | 1,425 | 3,247,000 | 7,125 |
| 2006-02-16 | 1,390 | 1,400 | 1,370 | 1,395 | 3,022,000 | 6,975 |
| 2006-02-15 | 1,425 | 1,440 | 1,395 | 1,404 | 1,568,000 | 7,020 |
| 2006-02-14 | 1,410 | 1,420 | 1,381 | 1,407 | 1,423,000 | 7,035 |
| 2006-02-13 | 1,479 | 1,479 | 1,404 | 1,411 | 1,545,000 | 7,055 |
| 2006-02-10 | 1,479 | 1,483 | 1,457 | 1,480 | 939,000 | 7,400 |
| 2006-02-09 | 1,470 | 1,492 | 1,462 | 1,471 | 1,552,000 | 7,355 |
| 2006-02-08 | 1,498 | 1,507 | 1,461 | 1,466 | 1,159,000 | 7,330 |
| 2006-02-07 | 1,530 | 1,532 | 1,498 | 1,498 | 1,443,000 | 7,490 |
| 2006-02-06 | 1,550 | 1,560 | 1,513 | 1,520 | 1,130,000 | 7,600 |
| 2006-02-03 | 1,551 | 1,551 | 1,530 | 1,538 | 868,000 | 7,690 |
| 2006-02-02 | 1,550 | 1,563 | 1,523 | 1,550 | 1,738,000 | 7,750 |
| 2006-02-01 | 1,489 | 1,534 | 1,489 | 1,503 | 1,735,000 | 7,515 |
| 2006-01-31 | 1,563 | 1,567 | 1,544 | 1,544 | 1,073,000 | 7,720 |
| 2006-01-30 | 1,576 | 1,578 | 1,545 | 1,545 | 885,000 | 7,725 |
| 2006-01-27 | 1,556 | 1,562 | 1,525 | 1,548 | 1,119,000 | 7,740 |
| 2006-01-26 | 1,512 | 1,544 | 1,511 | 1,540 | 758,000 | 7,700 |
| 2006-01-25 | 1,498 | 1,531 | 1,498 | 1,512 | 1,160,000 | 7,560 |
| 2006-01-24 | 1,496 | 1,523 | 1,496 | 1,515 | 818,000 | 7,575 |
| 2006-01-23 | 1,536 | 1,539 | 1,490 | 1,497 | 1,401,000 | 7,485 |
| 2006-01-20 | 1,567 | 1,567 | 1,535 | 1,546 | 712,000 | 7,730 |
| 2006-01-19 | 1,499 | 1,545 | 1,497 | 1,536 | 1,165,000 | 7,680 |
| 2006-01-18 | 1,534 | 1,580 | 1,466 | 1,500 | 1,440,000 | 7,500 |
| 2006-01-17 | 1,592 | 1,596 | 1,522 | 1,522 | 1,815,000 | 7,610 |
| 2006-01-16 | 1,600 | 1,606 | 1,575 | 1,596 | 946,000 | 7,980 |
| 2006-01-13 | 1,566 | 1,588 | 1,559 | 1,584 | 948,000 | 7,920 |
| 2006-01-12 | 1,549 | 1,570 | 1,542 | 1,566 | 1,081,000 | 7,830 |
| 2006-01-11 | 1,550 | 1,557 | 1,514 | 1,539 | 1,007,000 | 7,695 |
| 2006-01-10 | 1,573 | 1,577 | 1,515 | 1,521 | 1,365,000 | 7,605 |
| 2006-01-06 | 1,494 | 1,557 | 1,490 | 1,542 | 2,283,000 | 7,710 |
| 2006-01-05 | 1,457 | 1,497 | 1,453 | 1,490 | 2,302,000 | 7,450 |
| 2006-01-04 | 1,450 | 1,450 | 1,434 | 1,443 | 548,000 | 7,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
