4182 三菱ガス化学(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 | 1,243 | 1,246 | 1,240 | 1,245 | 605,000 | 2,490 |
| 2006-12-28 | 1,250 | 1,252 | 1,238 | 1,242 | 1,967,000 | 2,484 |
| 2006-12-27 | 1,248 | 1,249 | 1,238 | 1,242 | 1,887,000 | 2,484 |
| 2006-12-26 | 1,210 | 1,232 | 1,206 | 1,231 | 1,290,000 | 2,462 |
| 2006-12-25 | 1,236 | 1,240 | 1,214 | 1,220 | 1,571,000 | 2,440 |
| 2006-12-22 | 1,220 | 1,256 | 1,220 | 1,228 | 6,692,000 | 2,456 |
| 2006-12-21 | 1,170 | 1,206 | 1,169 | 1,204 | 6,639,000 | 2,408 |
| 2006-12-20 | 1,145 | 1,167 | 1,139 | 1,162 | 2,304,000 | 2,324 |
| 2006-12-19 | 1,152 | 1,158 | 1,136 | 1,141 | 2,584,000 | 2,282 |
| 2006-12-18 | 1,154 | 1,167 | 1,143 | 1,165 | 2,402,000 | 2,330 |
| 2006-12-15 | 1,154 | 1,157 | 1,148 | 1,152 | 1,737,000 | 2,304 |
| 2006-12-14 | 1,156 | 1,157 | 1,141 | 1,153 | 2,397,000 | 2,306 |
| 2006-12-13 | 1,141 | 1,151 | 1,134 | 1,151 | 2,339,000 | 2,302 |
| 2006-12-12 | 1,157 | 1,157 | 1,135 | 1,138 | 2,157,000 | 2,276 |
| 2006-12-11 | 1,143 | 1,143 | 1,130 | 1,137 | 2,645,000 | 2,274 |
| 2006-12-08 | 1,144 | 1,145 | 1,125 | 1,134 | 2,325,000 | 2,268 |
| 2006-12-07 | 1,125 | 1,132 | 1,114 | 1,124 | 1,388,000 | 2,248 |
| 2006-12-06 | 1,110 | 1,120 | 1,105 | 1,119 | 1,481,000 | 2,238 |
| 2006-12-05 | 1,135 | 1,143 | 1,105 | 1,105 | 2,793,000 | 2,210 |
| 2006-12-04 | 1,126 | 1,132 | 1,113 | 1,128 | 1,689,000 | 2,256 |
| 2006-12-01 | 1,126 | 1,137 | 1,124 | 1,130 | 2,521,000 | 2,260 |
| 2006-11-30 | 1,131 | 1,143 | 1,119 | 1,129 | 2,234,000 | 2,258 |
| 2006-11-29 | 1,115 | 1,127 | 1,098 | 1,119 | 3,840,000 | 2,238 |
| 2006-11-28 | 1,098 | 1,105 | 1,074 | 1,101 | 3,362,000 | 2,202 |
| 2006-11-27 | 1,094 | 1,103 | 1,086 | 1,100 | 1,422,000 | 2,200 |
| 2006-11-24 | 1,092 | 1,095 | 1,071 | 1,088 | 1,587,000 | 2,176 |
| 2006-11-22 | 1,083 | 1,108 | 1,069 | 1,106 | 2,401,000 | 2,212 |
| 2006-11-21 | 1,093 | 1,124 | 1,077 | 1,084 | 2,541,000 | 2,168 |
| 2006-11-20 | 1,115 | 1,126 | 1,087 | 1,090 | 2,757,000 | 2,180 |
| 2006-11-17 | 1,180 | 1,186 | 1,134 | 1,145 | 3,041,000 | 2,290 |
| 2006-11-16 | 1,180 | 1,201 | 1,179 | 1,191 | 3,931,000 | 2,382 |
| 2006-11-15 | 1,185 | 1,202 | 1,156 | 1,176 | 8,523,000 | 2,352 |
| 2006-11-14 | 1,093 | 1,138 | 1,093 | 1,125 | 3,750,000 | 2,250 |
| 2006-11-13 | 1,103 | 1,103 | 1,061 | 1,073 | 1,234,000 | 2,146 |
| 2006-11-10 | 1,087 | 1,113 | 1,073 | 1,103 | 2,165,000 | 2,206 |
| 2006-11-09 | 1,094 | 1,116 | 1,076 | 1,092 | 1,681,000 | 2,184 |
| 2006-11-08 | 1,139 | 1,140 | 1,095 | 1,096 | 2,092,000 | 2,192 |
| 2006-11-07 | 1,152 | 1,158 | 1,133 | 1,140 | 1,691,000 | 2,280 |
| 2006-11-06 | 1,131 | 1,146 | 1,120 | 1,142 | 2,375,000 | 2,284 |
| 2006-11-02 | 1,111 | 1,131 | 1,105 | 1,130 | 2,067,000 | 2,260 |
| 2006-11-01 | 1,108 | 1,134 | 1,104 | 1,128 | 1,465,000 | 2,256 |
| 2006-10-31 | 1,116 | 1,126 | 1,095 | 1,114 | 1,862,000 | 2,228 |
| 2006-10-30 | 1,130 | 1,147 | 1,118 | 1,118 | 2,525,000 | 2,236 |
| 2006-10-27 | 1,162 | 1,164 | 1,126 | 1,130 | 2,451,000 | 2,260 |
| 2006-10-26 | 1,169 | 1,175 | 1,153 | 1,166 | 1,874,000 | 2,332 |
| 2006-10-25 | 1,169 | 1,173 | 1,150 | 1,157 | 2,174,000 | 2,314 |
| 2006-10-24 | 1,192 | 1,204 | 1,168 | 1,175 | 2,577,000 | 2,350 |
| 2006-10-23 | 1,176 | 1,198 | 1,169 | 1,188 | 2,043,000 | 2,376 |
| 2006-10-20 | 1,172 | 1,185 | 1,164 | 1,170 | 1,792,000 | 2,340 |
| 2006-10-19 | 1,181 | 1,189 | 1,167 | 1,176 | 2,246,000 | 2,352 |
| 2006-10-18 | 1,162 | 1,178 | 1,143 | 1,164 | 3,335,000 | 2,328 |
| 2006-10-17 | 1,210 | 1,212 | 1,178 | 1,182 | 2,485,000 | 2,364 |
| 2006-10-16 | 1,171 | 1,207 | 1,165 | 1,205 | 2,776,000 | 2,410 |
| 2006-10-13 | 1,153 | 1,177 | 1,142 | 1,151 | 3,777,000 | 2,302 |
| 2006-10-12 | 1,151 | 1,170 | 1,115 | 1,116 | 5,006,000 | 2,232 |
| 2006-10-11 | 1,213 | 1,225 | 1,158 | 1,159 | 2,664,000 | 2,318 |
| 2006-10-10 | 1,204 | 1,229 | 1,204 | 1,211 | 2,452,000 | 2,422 |
| 2006-10-06 | 1,240 | 1,245 | 1,215 | 1,224 | 1,541,000 | 2,448 |
| 2006-10-05 | 1,220 | 1,242 | 1,220 | 1,240 | 1,420,000 | 2,480 |
| 2006-10-04 | 1,225 | 1,247 | 1,200 | 1,208 | 2,858,000 | 2,416 |
| 2006-10-03 | 1,280 | 1,282 | 1,231 | 1,238 | 4,331,000 | 2,476 |
| 2006-10-02 | 1,297 | 1,299 | 1,285 | 1,297 | 1,388,000 | 2,594 |
| 2006-09-29 | 1,269 | 1,283 | 1,260 | 1,283 | 1,723,000 | 2,566 |
| 2006-09-28 | 1,259 | 1,271 | 1,249 | 1,258 | 1,945,000 | 2,516 |
| 2006-09-27 | 1,218 | 1,256 | 1,210 | 1,256 | 3,126,000 | 2,512 |
| 2006-09-26 | 1,242 | 1,254 | 1,205 | 1,216 | 3,068,000 | 2,432 |
| 2006-09-25 | 1,209 | 1,220 | 1,189 | 1,207 | 2,220,000 | 2,414 |
| 2006-09-22 | 1,200 | 1,215 | 1,196 | 1,208 | 1,865,000 | 2,416 |
| 2006-09-21 | 1,225 | 1,227 | 1,200 | 1,210 | 3,240,000 | 2,420 |
| 2006-09-20 | 1,212 | 1,240 | 1,212 | 1,222 | 1,958,000 | 2,444 |
| 2006-09-19 | 1,221 | 1,261 | 1,215 | 1,246 | 3,277,000 | 2,492 |
| 2006-09-15 | 1,271 | 1,274 | 1,248 | 1,272 | 1,446,000 | 2,544 |
| 2006-09-14 | 1,245 | 1,272 | 1,245 | 1,268 | 3,451,000 | 2,536 |
| 2006-09-13 | 1,260 | 1,266 | 1,227 | 1,234 | 2,001,000 | 2,468 |
| 2006-09-12 | 1,242 | 1,266 | 1,221 | 1,234 | 2,755,000 | 2,468 |
| 2006-09-11 | 1,260 | 1,262 | 1,239 | 1,242 | 1,456,000 | 2,484 |
| 2006-09-08 | 1,253 | 1,274 | 1,245 | 1,264 | 2,392,000 | 2,528 |
| 2006-09-07 | 1,274 | 1,278 | 1,239 | 1,244 | 2,310,000 | 2,488 |
| 2006-09-06 | 1,272 | 1,304 | 1,272 | 1,289 | 2,853,000 | 2,578 |
| 2006-09-05 | 1,312 | 1,314 | 1,275 | 1,285 | 3,067,000 | 2,570 |
| 2006-09-04 | 1,324 | 1,333 | 1,312 | 1,315 | 1,939,000 | 2,630 |
| 2006-09-01 | 1,297 | 1,305 | 1,287 | 1,300 | 2,345,000 | 2,600 |
| 2006-08-31 | 1,289 | 1,304 | 1,278 | 1,281 | 2,730,000 | 2,562 |
| 2006-08-30 | 1,304 | 1,320 | 1,289 | 1,302 | 3,564,000 | 2,604 |
| 2006-08-29 | 1,278 | 1,289 | 1,270 | 1,284 | 2,082,000 | 2,568 |
| 2006-08-28 | 1,275 | 1,296 | 1,254 | 1,258 | 2,692,000 | 2,516 |
| 2006-08-25 | 1,308 | 1,335 | 1,287 | 1,289 | 4,306,000 | 2,578 |
| 2006-08-24 | 1,307 | 1,341 | 1,289 | 1,328 | 9,789,000 | 2,656 |
| 2006-08-23 | 1,235 | 1,273 | 1,230 | 1,244 | 3,483,000 | 2,488 |
| 2006-08-22 | 1,196 | 1,221 | 1,196 | 1,215 | 1,362,000 | 2,430 |
| 2006-08-21 | 1,249 | 1,250 | 1,211 | 1,211 | 1,343,000 | 2,422 |
| 2006-08-18 | 1,226 | 1,250 | 1,208 | 1,232 | 2,019,000 | 2,464 |
| 2006-08-17 | 1,228 | 1,272 | 1,225 | 1,233 | 4,502,000 | 2,466 |
| 2006-08-16 | 1,184 | 1,207 | 1,176 | 1,202 | 2,658,000 | 2,404 |
| 2006-08-15 | 1,147 | 1,161 | 1,142 | 1,144 | 2,173,000 | 2,288 |
| 2006-08-14 | 1,149 | 1,164 | 1,131 | 1,144 | 1,278,000 | 2,288 |
| 2006-08-11 | 1,149 | 1,169 | 1,137 | 1,150 | 1,141,000 | 2,300 |
| 2006-08-10 | 1,139 | 1,167 | 1,135 | 1,149 | 2,145,000 | 2,298 |
| 2006-08-09 | 1,123 | 1,139 | 1,106 | 1,139 | 2,186,000 | 2,278 |
| 2006-08-08 | 1,117 | 1,139 | 1,111 | 1,130 | 2,532,000 | 2,260 |
| 2006-08-07 | 1,192 | 1,192 | 1,136 | 1,137 | 2,074,000 | 2,274 |
| 2006-08-04 | 1,153 | 1,175 | 1,153 | 1,174 | 1,473,000 | 2,348 |
| 2006-08-03 | 1,195 | 1,195 | 1,152 | 1,155 | 2,449,000 | 2,310 |
| 2006-08-02 | 1,180 | 1,183 | 1,160 | 1,183 | 2,122,000 | 2,366 |
| 2006-08-01 | 1,176 | 1,185 | 1,156 | 1,181 | 3,668,000 | 2,362 |
| 2006-07-31 | 1,183 | 1,183 | 1,151 | 1,153 | 3,089,000 | 2,306 |
| 2006-07-28 | 1,103 | 1,159 | 1,097 | 1,145 | 3,217,000 | 2,290 |
| 2006-07-27 | 1,061 | 1,112 | 1,059 | 1,107 | 2,494,000 | 2,214 |
| 2006-07-26 | 1,089 | 1,095 | 1,062 | 1,069 | 1,431,000 | 2,138 |
| 2006-07-25 | 1,073 | 1,089 | 1,065 | 1,085 | 1,823,000 | 2,170 |
| 2006-07-24 | 1,026 | 1,046 | 1,007 | 1,042 | 1,971,000 | 2,084 |
| 2006-07-21 | 1,067 | 1,082 | 1,037 | 1,044 | 2,488,000 | 2,088 |
| 2006-07-20 | 1,106 | 1,130 | 1,084 | 1,094 | 3,040,000 | 2,188 |
| 2006-07-19 | 1,042 | 1,076 | 1,036 | 1,066 | 2,842,000 | 2,132 |
| 2006-07-18 | 1,060 | 1,070 | 1,006 | 1,014 | 5,533,000 | 2,028 |
| 2006-07-14 | 1,116 | 1,125 | 1,098 | 1,100 | 2,489,000 | 2,200 |
| 2006-07-13 | 1,145 | 1,172 | 1,122 | 1,136 | 2,706,000 | 2,272 |
| 2006-07-12 | 1,201 | 1,209 | 1,143 | 1,170 | 2,777,000 | 2,340 |
| 2006-07-11 | 1,211 | 1,228 | 1,200 | 1,218 | 2,189,000 | 2,436 |
| 2006-07-10 | 1,210 | 1,234 | 1,200 | 1,229 | 2,513,000 | 2,458 |
| 2006-07-07 | 1,271 | 1,271 | 1,235 | 1,245 | 1,626,000 | 2,490 |
| 2006-07-06 | 1,275 | 1,285 | 1,240 | 1,251 | 2,223,000 | 2,502 |
| 2006-07-05 | 1,293 | 1,319 | 1,290 | 1,295 | 725,000 | 2,590 |
| 2006-07-04 | 1,330 | 1,332 | 1,306 | 1,313 | 891,000 | 2,626 |
| 2006-07-03 | 1,307 | 1,319 | 1,290 | 1,314 | 1,625,000 | 2,628 |
| 2006-06-30 | 1,302 | 1,322 | 1,287 | 1,312 | 1,995,000 | 2,624 |
| 2006-06-29 | 1,260 | 1,284 | 1,255 | 1,265 | 1,136,000 | 2,530 |
| 2006-06-28 | 1,248 | 1,264 | 1,237 | 1,243 | 1,667,000 | 2,486 |
| 2006-06-27 | 1,286 | 1,290 | 1,263 | 1,288 | 1,524,000 | 2,576 |
| 2006-06-26 | 1,273 | 1,273 | 1,257 | 1,271 | 1,907,000 | 2,542 |
| 2006-06-23 | 1,224 | 1,281 | 1,209 | 1,281 | 2,568,000 | 2,562 |
| 2006-06-22 | 1,215 | 1,228 | 1,201 | 1,214 | 3,908,000 | 2,428 |
| 2006-06-21 | 1,215 | 1,225 | 1,190 | 1,196 | 1,227,000 | 2,392 |
| 2006-06-20 | 1,239 | 1,255 | 1,207 | 1,226 | 1,723,000 | 2,452 |
| 2006-06-19 | 1,279 | 1,280 | 1,240 | 1,259 | 2,139,000 | 2,518 |
| 2006-06-16 | 1,261 | 1,266 | 1,240 | 1,259 | 2,180,000 | 2,518 |
| 2006-06-15 | 1,221 | 1,221 | 1,186 | 1,193 | 1,734,000 | 2,386 |
| 2006-06-14 | 1,126 | 1,179 | 1,120 | 1,161 | 2,217,000 | 2,322 |
| 2006-06-13 | 1,218 | 1,219 | 1,157 | 1,166 | 1,961,000 | 2,332 |
| 2006-06-12 | 1,218 | 1,244 | 1,203 | 1,237 | 2,079,000 | 2,474 |
| 2006-06-09 | 1,175 | 1,256 | 1,175 | 1,237 | 3,787,000 | 2,474 |
| 2006-06-08 | 1,248 | 1,248 | 1,171 | 1,193 | 2,913,000 | 2,386 |
| 2006-06-07 | 1,288 | 1,309 | 1,245 | 1,249 | 1,662,000 | 2,498 |
| 2006-06-06 | 1,316 | 1,341 | 1,297 | 1,308 | 1,825,000 | 2,616 |
| 2006-06-05 | 1,350 | 1,373 | 1,349 | 1,356 | 1,177,000 | 2,712 |
| 2006-06-02 | 1,388 | 1,390 | 1,317 | 1,390 | 1,522,000 | 2,780 |
| 2006-06-01 | 1,398 | 1,406 | 1,372 | 1,375 | 1,477,000 | 2,750 |
| 2006-05-31 | 1,350 | 1,373 | 1,350 | 1,372 | 1,455,000 | 2,744 |
| 2006-05-30 | 1,376 | 1,398 | 1,361 | 1,376 | 1,226,000 | 2,752 |
| 2006-05-29 | 1,393 | 1,400 | 1,375 | 1,377 | 1,351,000 | 2,754 |
| 2006-05-26 | 1,380 | 1,417 | 1,380 | 1,404 | 1,801,000 | 2,808 |
| 2006-05-25 | 1,351 | 1,389 | 1,351 | 1,364 | 1,561,000 | 2,728 |
| 2006-05-24 | 1,369 | 1,410 | 1,341 | 1,398 | 4,252,000 | 2,796 |
| 2006-05-23 | 1,329 | 1,347 | 1,282 | 1,309 | 4,707,000 | 2,618 |
| 2006-05-22 | 1,432 | 1,438 | 1,355 | 1,369 | 2,919,000 | 2,738 |
| 2006-05-19 | 1,428 | 1,440 | 1,418 | 1,431 | 2,045,000 | 2,862 |
| 2006-05-18 | 1,429 | 1,475 | 1,400 | 1,468 | 3,251,000 | 2,936 |
| 2006-05-17 | 1,449 | 1,465 | 1,413 | 1,445 | 2,809,000 | 2,890 |
| 2006-05-16 | 1,456 | 1,505 | 1,393 | 1,409 | 6,255,000 | 2,818 |
| 2006-05-15 | 1,410 | 1,450 | 1,393 | 1,416 | 5,515,000 | 2,832 |
| 2006-05-12 | 1,530 | 1,531 | 1,451 | 1,470 | 2,985,000 | 2,940 |
| 2006-05-11 | 1,537 | 1,550 | 1,515 | 1,532 | 932,000 | 3,064 |
| 2006-05-10 | 1,562 | 1,578 | 1,510 | 1,529 | 1,723,000 | 3,058 |
| 2006-05-09 | 1,555 | 1,579 | 1,542 | 1,545 | 2,013,000 | 3,090 |
| 2006-05-08 | 1,598 | 1,610 | 1,563 | 1,583 | 1,711,000 | 3,166 |
| 2006-05-02 | 1,550 | 1,575 | 1,546 | 1,570 | 1,869,000 | 3,140 |
| 2006-05-01 | 1,508 | 1,550 | 1,501 | 1,549 | 1,543,000 | 3,098 |
| 2006-04-28 | 1,537 | 1,537 | 1,493 | 1,513 | 1,634,000 | 3,026 |
| 2006-04-27 | 1,548 | 1,558 | 1,528 | 1,528 | 1,675,000 | 3,056 |
| 2006-04-26 | 1,517 | 1,546 | 1,500 | 1,533 | 1,746,000 | 3,066 |
| 2006-04-25 | 1,530 | 1,533 | 1,484 | 1,499 | 2,338,000 | 2,998 |
| 2006-04-24 | 1,542 | 1,542 | 1,472 | 1,500 | 2,789,000 | 3,000 |
| 2006-04-21 | 1,512 | 1,551 | 1,498 | 1,541 | 3,640,000 | 3,082 |
| 2006-04-20 | 1,490 | 1,508 | 1,490 | 1,505 | 2,537,000 | 3,010 |
| 2006-04-19 | 1,461 | 1,500 | 1,460 | 1,487 | 2,676,000 | 2,974 |
| 2006-04-18 | 1,400 | 1,438 | 1,395 | 1,437 | 1,274,000 | 2,874 |
| 2006-04-17 | 1,436 | 1,441 | 1,417 | 1,421 | 915,000 | 2,842 |
| 2006-04-14 | 1,433 | 1,450 | 1,426 | 1,434 | 807,000 | 2,868 |
| 2006-04-13 | 1,440 | 1,466 | 1,413 | 1,450 | 1,583,000 | 2,900 |
| 2006-04-12 | 1,450 | 1,467 | 1,448 | 1,449 | 1,825,000 | 2,898 |
| 2006-04-11 | 1,484 | 1,487 | 1,452 | 1,468 | 1,186,000 | 2,936 |
| 2006-04-10 | 1,475 | 1,500 | 1,461 | 1,489 | 1,694,000 | 2,978 |
| 2006-04-07 | 1,488 | 1,495 | 1,460 | 1,479 | 1,497,000 | 2,958 |
| 2006-04-06 | 1,519 | 1,531 | 1,475 | 1,494 | 1,743,000 | 2,988 |
| 2006-04-05 | 1,523 | 1,566 | 1,477 | 1,488 | 4,333,000 | 2,976 |
| 2006-04-04 | 1,475 | 1,496 | 1,470 | 1,490 | 2,123,000 | 2,980 |
| 2006-04-03 | 1,440 | 1,498 | 1,438 | 1,473 | 1,895,000 | 2,946 |
| 2006-03-31 | 1,442 | 1,454 | 1,431 | 1,436 | 1,186,000 | 2,872 |
| 2006-03-30 | 1,456 | 1,463 | 1,439 | 1,443 | 1,123,000 | 2,886 |
| 2006-03-29 | 1,450 | 1,451 | 1,428 | 1,442 | 1,412,000 | 2,884 |
| 2006-03-28 | 1,408 | 1,461 | 1,390 | 1,450 | 3,045,000 | 2,900 |
| 2006-03-27 | 1,371 | 1,427 | 1,371 | 1,417 | 3,335,000 | 2,834 |
| 2006-03-24 | 1,356 | 1,384 | 1,355 | 1,381 | 1,481,000 | 2,762 |
| 2006-03-23 | 1,386 | 1,387 | 1,345 | 1,345 | 1,092,000 | 2,690 |
| 2006-03-22 | 1,352 | 1,392 | 1,350 | 1,390 | 3,379,000 | 2,780 |
| 2006-03-20 | 1,301 | 1,338 | 1,289 | 1,330 | 723,000 | 2,660 |
| 2006-03-17 | 1,296 | 1,319 | 1,272 | 1,313 | 1,445,000 | 2,626 |
| 2006-03-16 | 1,325 | 1,328 | 1,283 | 1,293 | 1,767,000 | 2,586 |
| 2006-03-15 | 1,352 | 1,358 | 1,333 | 1,346 | 1,867,000 | 2,692 |
| 2006-03-14 | 1,350 | 1,365 | 1,349 | 1,357 | 1,221,000 | 2,714 |
| 2006-03-13 | 1,345 | 1,357 | 1,338 | 1,346 | 1,113,000 | 2,692 |
| 2006-03-10 | 1,308 | 1,335 | 1,300 | 1,324 | 1,864,000 | 2,648 |
| 2006-03-09 | 1,258 | 1,317 | 1,257 | 1,297 | 1,918,000 | 2,594 |
| 2006-03-08 | 1,234 | 1,252 | 1,215 | 1,252 | 1,595,000 | 2,504 |
| 2006-03-07 | 1,279 | 1,289 | 1,250 | 1,250 | 1,519,000 | 2,500 |
| 2006-03-06 | 1,253 | 1,305 | 1,239 | 1,299 | 1,323,000 | 2,598 |
| 2006-03-03 | 1,273 | 1,290 | 1,238 | 1,252 | 1,943,000 | 2,504 |
| 2006-03-02 | 1,336 | 1,350 | 1,279 | 1,293 | 2,017,000 | 2,586 |
| 2006-03-01 | 1,375 | 1,375 | 1,327 | 1,335 | 2,349,000 | 2,670 |
| 2006-02-28 | 1,359 | 1,390 | 1,320 | 1,381 | 2,419,000 | 2,762 |
| 2006-02-27 | 1,337 | 1,359 | 1,325 | 1,350 | 1,511,000 | 2,700 |
| 2006-02-24 | 1,350 | 1,359 | 1,316 | 1,344 | 1,909,000 | 2,688 |
| 2006-02-23 | 1,294 | 1,337 | 1,291 | 1,330 | 2,057,000 | 2,660 |
| 2006-02-22 | 1,270 | 1,324 | 1,263 | 1,283 | 3,632,000 | 2,566 |
| 2006-02-21 | 1,277 | 1,277 | 1,212 | 1,254 | 4,624,000 | 2,508 |
| 2006-02-20 | 1,108 | 1,163 | 1,090 | 1,110 | 6,433,000 | 2,220 |
| 2006-02-17 | 1,232 | 1,255 | 1,166 | 1,208 | 3,907,000 | 2,416 |
| 2006-02-16 | 1,246 | 1,284 | 1,235 | 1,252 | 2,485,000 | 2,504 |
| 2006-02-15 | 1,340 | 1,341 | 1,260 | 1,266 | 4,147,000 | 2,532 |
| 2006-02-14 | 1,278 | 1,320 | 1,200 | 1,289 | 4,517,000 | 2,578 |
| 2006-02-13 | 1,288 | 1,346 | 1,280 | 1,300 | 4,890,000 | 2,600 |
| 2006-02-10 | 1,384 | 1,442 | 1,335 | 1,368 | 6,369,000 | 2,736 |
| 2006-02-09 | 1,390 | 1,402 | 1,351 | 1,375 | 3,811,000 | 2,750 |
| 2006-02-08 | 1,365 | 1,365 | 1,300 | 1,310 | 2,098,000 | 2,620 |
| 2006-02-07 | 1,392 | 1,397 | 1,353 | 1,364 | 2,112,000 | 2,728 |
| 2006-02-06 | 1,387 | 1,408 | 1,372 | 1,389 | 2,708,000 | 2,778 |
| 2006-02-03 | 1,356 | 1,379 | 1,354 | 1,362 | 1,417,000 | 2,724 |
| 2006-02-02 | 1,374 | 1,394 | 1,363 | 1,369 | 5,450,000 | 2,738 |
| 2006-02-01 | 1,346 | 1,398 | 1,346 | 1,394 | 2,473,000 | 2,788 |
| 2006-01-31 | 1,355 | 1,390 | 1,331 | 1,345 | 2,080,000 | 2,690 |
| 2006-01-30 | 1,375 | 1,400 | 1,360 | 1,375 | 3,154,000 | 2,750 |
| 2006-01-27 | 1,340 | 1,348 | 1,300 | 1,320 | 3,084,000 | 2,640 |
| 2006-01-26 | 1,254 | 1,318 | 1,240 | 1,298 | 3,779,000 | 2,596 |
| 2006-01-25 | 1,257 | 1,260 | 1,210 | 1,214 | 3,250,000 | 2,428 |
| 2006-01-24 | 1,265 | 1,282 | 1,234 | 1,245 | 3,221,000 | 2,490 |
| 2006-01-23 | 1,227 | 1,285 | 1,192 | 1,264 | 4,370,000 | 2,528 |
| 2006-01-20 | 1,184 | 1,223 | 1,180 | 1,223 | 2,854,000 | 2,446 |
| 2006-01-19 | 1,155 | 1,192 | 1,155 | 1,164 | 2,800,000 | 2,328 |
| 2006-01-18 | 1,149 | 1,192 | 1,108 | 1,140 | 4,036,000 | 2,280 |
| 2006-01-17 | 1,232 | 1,271 | 1,196 | 1,209 | 2,684,000 | 2,418 |
| 2006-01-16 | 1,270 | 1,272 | 1,245 | 1,262 | 2,140,000 | 2,524 |
| 2006-01-13 | 1,188 | 1,272 | 1,177 | 1,258 | 4,464,000 | 2,516 |
| 2006-01-12 | 1,172 | 1,200 | 1,160 | 1,177 | 1,644,000 | 2,354 |
| 2006-01-11 | 1,185 | 1,186 | 1,150 | 1,175 | 2,220,000 | 2,350 |
| 2006-01-10 | 1,195 | 1,221 | 1,180 | 1,193 | 3,054,000 | 2,386 |
| 2006-01-06 | 1,190 | 1,195 | 1,164 | 1,190 | 1,792,000 | 2,380 |
| 2006-01-05 | 1,200 | 1,200 | 1,146 | 1,182 | 2,208,000 | 2,364 |
| 2006-01-04 | 1,170 | 1,185 | 1,155 | 1,183 | 2,395,000 | 2,366 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
