4186 東京応化工業(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 | 3,340 | 3,340 | 3,310 | 3,320 | 36,500 | 1,106.67 |
| 2006-12-28 | 3,310 | 3,320 | 3,270 | 3,320 | 150,500 | 1,106.67 |
| 2006-12-27 | 3,350 | 3,360 | 3,330 | 3,340 | 46,200 | 1,113.33 |
| 2006-12-26 | 3,300 | 3,350 | 3,300 | 3,350 | 84,800 | 1,116.67 |
| 2006-12-25 | 3,340 | 3,350 | 3,260 | 3,310 | 168,700 | 1,103.33 |
| 2006-12-22 | 3,380 | 3,380 | 3,330 | 3,370 | 127,600 | 1,123.33 |
| 2006-12-21 | 3,410 | 3,420 | 3,360 | 3,410 | 110,200 | 1,136.67 |
| 2006-12-20 | 3,420 | 3,440 | 3,370 | 3,410 | 136,900 | 1,136.67 |
| 2006-12-19 | 3,460 | 3,460 | 3,420 | 3,430 | 65,600 | 1,143.33 |
| 2006-12-18 | 3,430 | 3,460 | 3,420 | 3,460 | 145,800 | 1,153.33 |
| 2006-12-15 | 3,440 | 3,450 | 3,410 | 3,430 | 162,200 | 1,143.33 |
| 2006-12-14 | 3,400 | 3,430 | 3,380 | 3,430 | 84,300 | 1,143.33 |
| 2006-12-13 | 3,360 | 3,400 | 3,350 | 3,400 | 74,900 | 1,133.33 |
| 2006-12-12 | 3,400 | 3,410 | 3,340 | 3,390 | 102,600 | 1,130 |
| 2006-12-11 | 3,400 | 3,440 | 3,380 | 3,400 | 124,200 | 1,133.33 |
| 2006-12-08 | 3,380 | 3,390 | 3,360 | 3,370 | 144,900 | 1,123.33 |
| 2006-12-07 | 3,330 | 3,400 | 3,280 | 3,380 | 165,400 | 1,126.67 |
| 2006-12-06 | 3,250 | 3,310 | 3,220 | 3,310 | 119,800 | 1,103.33 |
| 2006-12-05 | 3,290 | 3,310 | 3,220 | 3,230 | 111,900 | 1,076.67 |
| 2006-12-04 | 3,280 | 3,290 | 3,260 | 3,290 | 110,700 | 1,096.67 |
| 2006-12-01 | 3,260 | 3,330 | 3,230 | 3,290 | 237,000 | 1,096.67 |
| 2006-11-30 | 3,250 | 3,270 | 3,240 | 3,270 | 117,900 | 1,090 |
| 2006-11-29 | 3,220 | 3,240 | 3,190 | 3,240 | 125,300 | 1,080 |
| 2006-11-28 | 3,140 | 3,210 | 3,140 | 3,210 | 116,500 | 1,070 |
| 2006-11-27 | 3,140 | 3,200 | 3,140 | 3,180 | 119,300 | 1,060 |
| 2006-11-24 | 3,180 | 3,180 | 3,110 | 3,150 | 80,800 | 1,050 |
| 2006-11-22 | 3,110 | 3,170 | 3,100 | 3,170 | 68,300 | 1,056.67 |
| 2006-11-21 | 3,100 | 3,130 | 3,080 | 3,100 | 88,000 | 1,033.33 |
| 2006-11-20 | 3,200 | 3,210 | 3,120 | 3,120 | 126,700 | 1,040 |
| 2006-11-17 | 3,220 | 3,250 | 3,190 | 3,220 | 129,000 | 1,073.33 |
| 2006-11-16 | 3,220 | 3,260 | 3,210 | 3,220 | 120,700 | 1,073.33 |
| 2006-11-15 | 3,180 | 3,230 | 3,160 | 3,200 | 148,000 | 1,066.67 |
| 2006-11-14 | 3,190 | 3,240 | 3,160 | 3,220 | 169,200 | 1,073.33 |
| 2006-11-13 | 3,110 | 3,160 | 3,110 | 3,140 | 159,100 | 1,046.67 |
| 2006-11-10 | 3,060 | 3,140 | 3,040 | 3,130 | 339,500 | 1,043.33 |
| 2006-11-09 | 3,110 | 3,200 | 3,070 | 3,150 | 244,200 | 1,050 |
| 2006-11-08 | 3,160 | 3,170 | 3,100 | 3,110 | 92,300 | 1,036.67 |
| 2006-11-07 | 3,190 | 3,210 | 3,150 | 3,180 | 109,000 | 1,060 |
| 2006-11-06 | 3,180 | 3,190 | 3,150 | 3,160 | 78,900 | 1,053.33 |
| 2006-11-02 | 3,170 | 3,180 | 3,100 | 3,170 | 123,800 | 1,056.67 |
| 2006-11-01 | 3,170 | 3,210 | 3,150 | 3,190 | 69,400 | 1,063.33 |
| 2006-10-31 | 3,180 | 3,180 | 3,150 | 3,170 | 81,900 | 1,056.67 |
| 2006-10-30 | 3,160 | 3,170 | 3,120 | 3,160 | 136,500 | 1,053.33 |
| 2006-10-27 | 3,280 | 3,280 | 3,200 | 3,210 | 114,500 | 1,070 |
| 2006-10-26 | 3,280 | 3,290 | 3,250 | 3,280 | 48,200 | 1,093.33 |
| 2006-10-25 | 3,240 | 3,300 | 3,230 | 3,260 | 165,700 | 1,086.67 |
| 2006-10-24 | 3,270 | 3,290 | 3,250 | 3,270 | 74,300 | 1,090 |
| 2006-10-23 | 3,220 | 3,260 | 3,200 | 3,250 | 62,200 | 1,083.33 |
| 2006-10-20 | 3,190 | 3,220 | 3,170 | 3,200 | 70,700 | 1,066.67 |
| 2006-10-19 | 3,220 | 3,220 | 3,150 | 3,190 | 140,100 | 1,063.33 |
| 2006-10-18 | 3,220 | 3,220 | 3,180 | 3,210 | 79,700 | 1,070 |
| 2006-10-17 | 3,250 | 3,250 | 3,210 | 3,230 | 94,000 | 1,076.67 |
| 2006-10-16 | 3,200 | 3,260 | 3,180 | 3,250 | 167,900 | 1,083.33 |
| 2006-10-13 | 3,180 | 3,190 | 3,160 | 3,190 | 145,600 | 1,063.33 |
| 2006-10-12 | 3,170 | 3,210 | 3,150 | 3,150 | 150,600 | 1,050 |
| 2006-10-11 | 3,220 | 3,230 | 3,190 | 3,220 | 179,600 | 1,073.33 |
| 2006-10-10 | 3,120 | 3,240 | 3,110 | 3,210 | 298,300 | 1,070 |
| 2006-10-06 | 3,170 | 3,170 | 3,070 | 3,120 | 115,200 | 1,040 |
| 2006-10-05 | 3,120 | 3,150 | 3,100 | 3,150 | 143,200 | 1,050 |
| 2006-10-04 | 3,120 | 3,140 | 3,090 | 3,090 | 115,800 | 1,030 |
| 2006-10-03 | 3,150 | 3,150 | 3,100 | 3,120 | 68,600 | 1,040 |
| 2006-10-02 | 3,120 | 3,180 | 3,110 | 3,150 | 107,700 | 1,050 |
| 2006-09-29 | 3,090 | 3,150 | 3,090 | 3,140 | 114,000 | 1,046.67 |
| 2006-09-28 | 3,080 | 3,090 | 3,050 | 3,050 | 55,400 | 1,016.67 |
| 2006-09-27 | 3,030 | 3,090 | 3,020 | 3,090 | 92,600 | 1,030 |
| 2006-09-26 | 3,040 | 3,070 | 3,020 | 3,040 | 68,500 | 1,013.33 |
| 2006-09-25 | 3,050 | 3,060 | 2,950 | 3,010 | 140,800 | 1,003.33 |
| 2006-09-22 | 3,060 | 3,060 | 3,030 | 3,050 | 74,700 | 1,016.67 |
| 2006-09-21 | 3,040 | 3,090 | 3,040 | 3,070 | 82,500 | 1,023.33 |
| 2006-09-20 | 3,040 | 3,040 | 3,000 | 3,020 | 39,000 | 1,006.67 |
| 2006-09-19 | 3,070 | 3,070 | 3,050 | 3,060 | 78,600 | 1,020 |
| 2006-09-15 | 3,030 | 3,050 | 3,000 | 3,040 | 53,900 | 1,013.33 |
| 2006-09-14 | 2,965 | 3,030 | 2,945 | 3,030 | 96,200 | 1,010 |
| 2006-09-13 | 2,900 | 2,990 | 2,895 | 2,965 | 254,000 | 988.33 |
| 2006-09-12 | 2,905 | 2,925 | 2,865 | 2,895 | 136,600 | 965 |
| 2006-09-11 | 2,985 | 2,985 | 2,910 | 2,910 | 104,100 | 970 |
| 2006-09-08 | 2,910 | 2,990 | 2,900 | 2,960 | 110,900 | 986.67 |
| 2006-09-07 | 2,960 | 2,995 | 2,900 | 2,935 | 101,900 | 978.33 |
| 2006-09-06 | 3,000 | 3,030 | 2,995 | 3,010 | 57,600 | 1,003.33 |
| 2006-09-05 | 3,030 | 3,040 | 3,000 | 3,030 | 40,300 | 1,010 |
| 2006-09-04 | 3,010 | 3,070 | 3,010 | 3,040 | 34,000 | 1,013.33 |
| 2006-09-01 | 3,020 | 3,020 | 2,975 | 3,010 | 58,400 | 1,003.33 |
| 2006-08-31 | 2,955 | 3,020 | 2,945 | 3,010 | 59,600 | 1,003.33 |
| 2006-08-30 | 2,970 | 2,990 | 2,935 | 2,970 | 69,400 | 990 |
| 2006-08-29 | 2,980 | 3,020 | 2,955 | 2,965 | 104,300 | 988.33 |
| 2006-08-28 | 3,050 | 3,050 | 2,945 | 2,965 | 77,400 | 988.33 |
| 2006-08-25 | 3,060 | 3,070 | 3,010 | 3,030 | 82,900 | 1,010 |
| 2006-08-24 | 3,010 | 3,060 | 3,000 | 3,040 | 89,200 | 1,013.33 |
| 2006-08-23 | 3,080 | 3,080 | 3,050 | 3,060 | 57,800 | 1,020 |
| 2006-08-22 | 3,010 | 3,070 | 3,010 | 3,070 | 75,200 | 1,023.33 |
| 2006-08-21 | 3,110 | 3,110 | 3,040 | 3,050 | 115,900 | 1,016.67 |
| 2006-08-18 | 3,040 | 3,110 | 3,040 | 3,110 | 96,700 | 1,036.67 |
| 2006-08-17 | 3,040 | 3,070 | 3,020 | 3,030 | 121,700 | 1,010 |
| 2006-08-16 | 2,995 | 3,040 | 2,990 | 3,020 | 152,400 | 1,006.67 |
| 2006-08-15 | 2,900 | 2,990 | 2,900 | 2,965 | 101,700 | 988.33 |
| 2006-08-14 | 2,920 | 2,950 | 2,900 | 2,930 | 71,000 | 976.67 |
| 2006-08-11 | 2,910 | 2,940 | 2,890 | 2,890 | 51,200 | 963.33 |
| 2006-08-10 | 2,860 | 2,940 | 2,830 | 2,920 | 156,000 | 973.33 |
| 2006-08-09 | 2,810 | 2,860 | 2,795 | 2,860 | 119,700 | 953.33 |
| 2006-08-08 | 2,815 | 2,840 | 2,785 | 2,800 | 132,500 | 933.33 |
| 2006-08-07 | 2,825 | 2,885 | 2,815 | 2,815 | 261,400 | 938.33 |
| 2006-08-04 | 2,805 | 2,870 | 2,780 | 2,810 | 154,900 | 936.67 |
| 2006-08-03 | 2,790 | 2,795 | 2,740 | 2,770 | 98,000 | 923.33 |
| 2006-08-02 | 2,745 | 2,785 | 2,705 | 2,765 | 173,800 | 921.67 |
| 2006-08-01 | 2,800 | 2,800 | 2,745 | 2,745 | 98,400 | 915 |
| 2006-07-31 | 2,795 | 2,855 | 2,775 | 2,830 | 90,500 | 943.33 |
| 2006-07-28 | 2,740 | 2,790 | 2,700 | 2,760 | 120,800 | 920 |
| 2006-07-27 | 2,680 | 2,715 | 2,645 | 2,685 | 202,600 | 895 |
| 2006-07-26 | 2,720 | 2,740 | 2,680 | 2,695 | 62,900 | 898.33 |
| 2006-07-25 | 2,720 | 2,745 | 2,700 | 2,720 | 98,200 | 906.67 |
| 2006-07-24 | 2,615 | 2,660 | 2,610 | 2,650 | 62,500 | 883.33 |
| 2006-07-21 | 2,680 | 2,705 | 2,660 | 2,665 | 78,100 | 888.33 |
| 2006-07-20 | 2,695 | 2,730 | 2,660 | 2,725 | 92,500 | 908.33 |
| 2006-07-19 | 2,640 | 2,695 | 2,600 | 2,615 | 222,000 | 871.67 |
| 2006-07-18 | 2,725 | 2,750 | 2,655 | 2,670 | 171,100 | 890 |
| 2006-07-14 | 2,750 | 2,770 | 2,730 | 2,750 | 110,800 | 916.67 |
| 2006-07-13 | 2,800 | 2,830 | 2,755 | 2,775 | 197,200 | 925 |
| 2006-07-12 | 2,915 | 2,925 | 2,830 | 2,855 | 153,300 | 951.67 |
| 2006-07-11 | 2,900 | 2,915 | 2,850 | 2,905 | 120,600 | 968.33 |
| 2006-07-10 | 2,825 | 2,920 | 2,790 | 2,905 | 189,000 | 968.33 |
| 2006-07-07 | 2,940 | 2,940 | 2,825 | 2,835 | 170,300 | 945 |
| 2006-07-06 | 2,930 | 2,940 | 2,885 | 2,905 | 171,600 | 968.33 |
| 2006-07-05 | 2,940 | 2,975 | 2,920 | 2,950 | 198,600 | 983.33 |
| 2006-07-04 | 2,970 | 2,970 | 2,930 | 2,960 | 172,900 | 986.67 |
| 2006-07-03 | 2,925 | 2,965 | 2,900 | 2,900 | 187,500 | 966.67 |
| 2006-06-30 | 2,980 | 2,980 | 2,905 | 2,925 | 182,700 | 975 |
| 2006-06-29 | 2,860 | 2,875 | 2,840 | 2,875 | 187,100 | 958.33 |
| 2006-06-28 | 2,785 | 2,840 | 2,785 | 2,810 | 205,600 | 936.67 |
| 2006-06-27 | 2,850 | 2,885 | 2,830 | 2,865 | 202,800 | 955 |
| 2006-06-26 | 2,850 | 2,850 | 2,770 | 2,810 | 172,200 | 936.67 |
| 2006-06-23 | 2,805 | 2,825 | 2,745 | 2,820 | 234,300 | 940 |
| 2006-06-22 | 2,735 | 2,790 | 2,735 | 2,765 | 375,900 | 921.67 |
| 2006-06-21 | 2,800 | 2,810 | 2,715 | 2,730 | 197,600 | 910 |
| 2006-06-20 | 2,810 | 2,870 | 2,770 | 2,800 | 321,100 | 933.33 |
| 2006-06-19 | 2,830 | 2,910 | 2,805 | 2,815 | 308,600 | 938.33 |
| 2006-06-16 | 2,850 | 2,900 | 2,810 | 2,870 | 257,200 | 956.67 |
| 2006-06-15 | 2,755 | 2,815 | 2,710 | 2,750 | 261,800 | 916.67 |
| 2006-06-14 | 2,730 | 2,785 | 2,685 | 2,750 | 265,400 | 916.67 |
| 2006-06-13 | 2,800 | 2,800 | 2,725 | 2,730 | 139,400 | 910 |
| 2006-06-12 | 2,785 | 2,850 | 2,720 | 2,815 | 348,000 | 938.33 |
| 2006-06-09 | 2,715 | 2,800 | 2,625 | 2,730 | 306,500 | 910 |
| 2006-06-08 | 2,720 | 2,765 | 2,700 | 2,740 | 404,400 | 913.33 |
| 2006-06-07 | 2,830 | 2,895 | 2,760 | 2,800 | 350,900 | 933.33 |
| 2006-06-06 | 2,880 | 2,910 | 2,835 | 2,860 | 270,500 | 953.33 |
| 2006-06-05 | 2,945 | 3,020 | 2,890 | 2,925 | 359,600 | 975 |
| 2006-06-02 | 3,000 | 3,020 | 2,780 | 2,915 | 615,600 | 971.67 |
| 2006-06-01 | 3,010 | 3,010 | 2,965 | 2,975 | 235,200 | 991.67 |
| 2006-05-31 | 2,955 | 2,990 | 2,920 | 2,970 | 244,000 | 990 |
| 2006-05-30 | 2,990 | 2,995 | 2,920 | 2,955 | 264,600 | 985 |
| 2006-05-29 | 3,080 | 3,100 | 2,995 | 3,010 | 226,400 | 1,003.33 |
| 2006-05-26 | 2,950 | 2,985 | 2,940 | 2,985 | 190,700 | 995 |
| 2006-05-25 | 2,990 | 3,020 | 2,910 | 2,925 | 316,800 | 975 |
| 2006-05-24 | 3,000 | 3,040 | 2,925 | 2,980 | 335,700 | 993.33 |
| 2006-05-23 | 3,110 | 3,140 | 2,980 | 2,990 | 293,900 | 996.67 |
| 2006-05-22 | 3,220 | 3,250 | 3,150 | 3,170 | 182,400 | 1,056.67 |
| 2006-05-19 | 3,150 | 3,170 | 3,070 | 3,130 | 225,100 | 1,043.33 |
| 2006-05-18 | 3,220 | 3,230 | 3,160 | 3,210 | 260,500 | 1,070 |
| 2006-05-17 | 3,230 | 3,280 | 3,160 | 3,210 | 257,100 | 1,070 |
| 2006-05-16 | 3,260 | 3,330 | 3,180 | 3,190 | 147,400 | 1,063.33 |
| 2006-05-15 | 3,240 | 3,350 | 3,240 | 3,270 | 141,300 | 1,090 |
| 2006-05-12 | 3,330 | 3,330 | 3,230 | 3,280 | 256,900 | 1,093.33 |
| 2006-05-11 | 3,460 | 3,480 | 3,360 | 3,360 | 172,400 | 1,120 |
| 2006-05-10 | 3,540 | 3,540 | 3,450 | 3,480 | 146,700 | 1,160 |
| 2006-05-09 | 3,580 | 3,580 | 3,550 | 3,560 | 103,200 | 1,186.67 |
| 2006-05-08 | 3,620 | 3,630 | 3,560 | 3,600 | 82,300 | 1,200 |
| 2006-05-02 | 3,570 | 3,620 | 3,560 | 3,610 | 58,800 | 1,203.33 |
| 2006-05-01 | 3,640 | 3,650 | 3,570 | 3,600 | 54,100 | 1,200 |
| 2006-04-28 | 3,640 | 3,660 | 3,610 | 3,650 | 124,100 | 1,216.67 |
| 2006-04-27 | 3,620 | 3,660 | 3,600 | 3,630 | 77,800 | 1,210 |
| 2006-04-26 | 3,570 | 3,600 | 3,560 | 3,590 | 91,000 | 1,196.67 |
| 2006-04-25 | 3,590 | 3,640 | 3,560 | 3,580 | 170,400 | 1,193.33 |
| 2006-04-24 | 3,650 | 3,680 | 3,560 | 3,590 | 179,400 | 1,196.67 |
| 2006-04-21 | 3,680 | 3,740 | 3,650 | 3,700 | 336,000 | 1,233.33 |
| 2006-04-20 | 3,650 | 3,650 | 3,620 | 3,640 | 70,100 | 1,213.33 |
| 2006-04-19 | 3,630 | 3,670 | 3,610 | 3,630 | 112,500 | 1,210 |
| 2006-04-18 | 3,540 | 3,610 | 3,520 | 3,610 | 56,400 | 1,203.33 |
| 2006-04-17 | 3,620 | 3,620 | 3,540 | 3,550 | 74,700 | 1,183.33 |
| 2006-04-14 | 3,630 | 3,640 | 3,590 | 3,620 | 99,000 | 1,206.67 |
| 2006-04-13 | 3,600 | 3,630 | 3,540 | 3,580 | 139,700 | 1,193.33 |
| 2006-04-12 | 3,570 | 3,590 | 3,520 | 3,560 | 89,100 | 1,186.67 |
| 2006-04-11 | 3,610 | 3,620 | 3,560 | 3,570 | 62,100 | 1,190 |
| 2006-04-10 | 3,610 | 3,650 | 3,610 | 3,620 | 70,400 | 1,206.67 |
| 2006-04-07 | 3,630 | 3,640 | 3,590 | 3,640 | 83,000 | 1,213.33 |
| 2006-04-06 | 3,590 | 3,650 | 3,590 | 3,650 | 115,600 | 1,216.67 |
| 2006-04-05 | 3,600 | 3,680 | 3,570 | 3,570 | 114,100 | 1,190 |
| 2006-04-04 | 3,680 | 3,680 | 3,630 | 3,640 | 93,300 | 1,213.33 |
| 2006-04-03 | 3,670 | 3,730 | 3,630 | 3,680 | 191,800 | 1,226.67 |
| 2006-03-31 | 3,600 | 3,680 | 3,590 | 3,660 | 159,700 | 1,220 |
| 2006-03-30 | 3,560 | 3,600 | 3,560 | 3,560 | 134,500 | 1,186.67 |
| 2006-03-29 | 3,530 | 3,560 | 3,500 | 3,530 | 134,400 | 1,176.67 |
| 2006-03-28 | 3,490 | 3,580 | 3,450 | 3,520 | 201,200 | 1,173.33 |
| 2006-03-27 | 3,500 | 3,550 | 3,470 | 3,540 | 142,200 | 1,180 |
| 2006-03-24 | 3,600 | 3,610 | 3,470 | 3,490 | 114,800 | 1,163.33 |
| 2006-03-23 | 3,600 | 3,660 | 3,570 | 3,570 | 88,400 | 1,190 |
| 2006-03-22 | 3,640 | 3,720 | 3,620 | 3,690 | 174,600 | 1,230 |
| 2006-03-20 | 3,490 | 3,630 | 3,490 | 3,620 | 151,100 | 1,206.67 |
| 2006-03-17 | 3,490 | 3,520 | 3,460 | 3,520 | 110,900 | 1,173.33 |
| 2006-03-16 | 3,440 | 3,500 | 3,420 | 3,440 | 108,200 | 1,146.67 |
| 2006-03-15 | 3,470 | 3,470 | 3,430 | 3,430 | 60,400 | 1,143.33 |
| 2006-03-14 | 3,470 | 3,480 | 3,420 | 3,450 | 72,100 | 1,150 |
| 2006-03-13 | 3,410 | 3,500 | 3,390 | 3,450 | 114,500 | 1,150 |
| 2006-03-10 | 3,360 | 3,450 | 3,300 | 3,340 | 235,200 | 1,113.33 |
| 2006-03-09 | 3,310 | 3,450 | 3,300 | 3,400 | 111,400 | 1,133.33 |
| 2006-03-08 | 3,310 | 3,340 | 3,220 | 3,260 | 113,800 | 1,086.67 |
| 2006-03-07 | 3,340 | 3,360 | 3,290 | 3,340 | 131,900 | 1,113.33 |
| 2006-03-06 | 3,370 | 3,390 | 3,290 | 3,380 | 92,400 | 1,126.67 |
| 2006-03-03 | 3,350 | 3,410 | 3,330 | 3,340 | 111,800 | 1,113.33 |
| 2006-03-02 | 3,460 | 3,480 | 3,400 | 3,400 | 77,300 | 1,133.33 |
| 2006-03-01 | 3,460 | 3,510 | 3,420 | 3,420 | 78,200 | 1,140 |
| 2006-02-28 | 3,600 | 3,600 | 3,450 | 3,520 | 100,200 | 1,173.33 |
| 2006-02-27 | 3,550 | 3,590 | 3,500 | 3,530 | 67,900 | 1,176.67 |
| 2006-02-24 | 3,490 | 3,550 | 3,470 | 3,520 | 87,000 | 1,173.33 |
| 2006-02-23 | 3,470 | 3,510 | 3,440 | 3,470 | 88,100 | 1,156.67 |
| 2006-02-22 | 3,420 | 3,450 | 3,370 | 3,370 | 69,100 | 1,123.33 |
| 2006-02-21 | 3,320 | 3,400 | 3,320 | 3,400 | 142,400 | 1,133.33 |
| 2006-02-20 | 3,320 | 3,390 | 3,240 | 3,300 | 137,300 | 1,100 |
| 2006-02-17 | 3,490 | 3,500 | 3,330 | 3,340 | 129,200 | 1,113.33 |
| 2006-02-16 | 3,390 | 3,440 | 3,360 | 3,440 | 160,300 | 1,146.67 |
| 2006-02-15 | 3,570 | 3,570 | 3,410 | 3,420 | 86,100 | 1,140 |
| 2006-02-14 | 3,350 | 3,500 | 3,310 | 3,470 | 161,900 | 1,156.67 |
| 2006-02-13 | 3,510 | 3,510 | 3,350 | 3,380 | 220,500 | 1,126.67 |
| 2006-02-10 | 3,680 | 3,710 | 3,560 | 3,560 | 222,300 | 1,186.67 |
| 2006-02-09 | 3,690 | 3,780 | 3,660 | 3,680 | 257,700 | 1,226.67 |
| 2006-02-08 | 3,670 | 3,740 | 3,580 | 3,600 | 201,800 | 1,200 |
| 2006-02-07 | 3,790 | 3,800 | 3,750 | 3,760 | 147,500 | 1,253.33 |
| 2006-02-06 | 3,750 | 3,780 | 3,700 | 3,770 | 260,800 | 1,256.67 |
| 2006-02-03 | 3,650 | 3,770 | 3,600 | 3,750 | 336,500 | 1,250 |
| 2006-02-02 | 3,700 | 3,740 | 3,680 | 3,710 | 380,500 | 1,236.67 |
| 2006-02-01 | 3,490 | 3,650 | 3,460 | 3,600 | 654,100 | 1,200 |
| 2006-01-31 | 3,460 | 3,460 | 3,380 | 3,440 | 220,600 | 1,146.67 |
| 2006-01-30 | 3,500 | 3,530 | 3,460 | 3,460 | 220,500 | 1,153.33 |
| 2006-01-27 | 3,390 | 3,460 | 3,370 | 3,460 | 231,700 | 1,153.33 |
| 2006-01-26 | 3,320 | 3,330 | 3,250 | 3,290 | 184,900 | 1,096.67 |
| 2006-01-25 | 3,280 | 3,390 | 3,280 | 3,350 | 128,700 | 1,116.67 |
| 2006-01-24 | 3,270 | 3,340 | 3,240 | 3,310 | 133,000 | 1,103.33 |
| 2006-01-23 | 3,300 | 3,330 | 3,210 | 3,220 | 108,000 | 1,073.33 |
| 2006-01-20 | 3,430 | 3,450 | 3,360 | 3,370 | 97,900 | 1,123.33 |
| 2006-01-19 | 3,220 | 3,420 | 3,210 | 3,380 | 188,200 | 1,126.67 |
| 2006-01-18 | 3,310 | 3,340 | 3,150 | 3,220 | 212,400 | 1,073.33 |
| 2006-01-17 | 3,460 | 3,530 | 3,400 | 3,460 | 214,800 | 1,153.33 |
| 2006-01-16 | 3,490 | 3,500 | 3,440 | 3,460 | 110,200 | 1,153.33 |
| 2006-01-13 | 3,540 | 3,540 | 3,470 | 3,510 | 145,800 | 1,170 |
| 2006-01-12 | 3,520 | 3,570 | 3,480 | 3,500 | 361,300 | 1,166.67 |
| 2006-01-11 | 3,490 | 3,510 | 3,460 | 3,500 | 212,200 | 1,166.67 |
| 2006-01-10 | 3,500 | 3,500 | 3,450 | 3,490 | 183,600 | 1,163.33 |
| 2006-01-06 | 3,450 | 3,480 | 3,430 | 3,450 | 142,900 | 1,150 |
| 2006-01-05 | 3,380 | 3,440 | 3,370 | 3,420 | 183,900 | 1,140 |
| 2006-01-04 | 3,410 | 3,450 | 3,370 | 3,370 | 102,300 | 1,123.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
