4203 住友ベークライト(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 | 825 | 831 | 822 | 822 | 344,000 | 2,055 |
| 2006-12-28 | 831 | 834 | 821 | 825 | 510,000 | 2,062.50 |
| 2006-12-27 | 833 | 833 | 826 | 828 | 686,000 | 2,070 |
| 2006-12-26 | 816 | 826 | 811 | 823 | 1,271,000 | 2,057.50 |
| 2006-12-25 | 830 | 830 | 816 | 822 | 1,190,000 | 2,055 |
| 2006-12-22 | 841 | 842 | 831 | 831 | 1,564,000 | 2,077.50 |
| 2006-12-21 | 856 | 857 | 841 | 845 | 2,850,000 | 2,112.50 |
| 2006-12-20 | 854 | 869 | 854 | 866 | 1,254,000 | 2,165 |
| 2006-12-19 | 870 | 871 | 856 | 858 | 1,028,000 | 2,145 |
| 2006-12-18 | 878 | 878 | 870 | 877 | 626,000 | 2,192.50 |
| 2006-12-15 | 872 | 878 | 872 | 877 | 1,182,000 | 2,192.50 |
| 2006-12-14 | 864 | 869 | 857 | 869 | 1,230,000 | 2,172.50 |
| 2006-12-13 | 855 | 865 | 852 | 865 | 1,507,000 | 2,162.50 |
| 2006-12-12 | 854 | 855 | 844 | 850 | 1,267,000 | 2,125 |
| 2006-12-11 | 847 | 853 | 843 | 852 | 1,778,000 | 2,130 |
| 2006-12-08 | 844 | 850 | 837 | 837 | 2,035,000 | 2,092.50 |
| 2006-12-07 | 820 | 840 | 816 | 836 | 2,040,000 | 2,090 |
| 2006-12-06 | 808 | 818 | 808 | 817 | 988,000 | 2,042.50 |
| 2006-12-05 | 835 | 835 | 805 | 807 | 2,276,000 | 2,017.50 |
| 2006-12-04 | 816 | 818 | 808 | 818 | 953,000 | 2,045 |
| 2006-12-01 | 812 | 815 | 809 | 813 | 1,259,000 | 2,032.50 |
| 2006-11-30 | 820 | 820 | 806 | 818 | 1,439,000 | 2,045 |
| 2006-11-29 | 789 | 824 | 777 | 811 | 2,390,000 | 2,027.50 |
| 2006-11-28 | 780 | 784 | 768 | 779 | 1,844,000 | 1,947.50 |
| 2006-11-27 | 781 | 798 | 780 | 788 | 1,427,000 | 1,970 |
| 2006-11-24 | 793 | 794 | 781 | 786 | 1,204,000 | 1,965 |
| 2006-11-22 | 780 | 805 | 780 | 803 | 2,084,000 | 2,007.50 |
| 2006-11-21 | 780 | 803 | 770 | 777 | 2,465,000 | 1,942.50 |
| 2006-11-20 | 804 | 804 | 775 | 780 | 2,174,000 | 1,950 |
| 2006-11-17 | 826 | 836 | 811 | 814 | 2,403,000 | 2,035 |
| 2006-11-16 | 835 | 838 | 824 | 826 | 902,000 | 2,065 |
| 2006-11-15 | 837 | 846 | 816 | 831 | 2,492,000 | 2,077.50 |
| 2006-11-14 | 845 | 849 | 824 | 828 | 2,603,000 | 2,070 |
| 2006-11-13 | 854 | 855 | 837 | 843 | 1,408,000 | 2,107.50 |
| 2006-11-10 | 880 | 883 | 855 | 855 | 2,179,000 | 2,137.50 |
| 2006-11-09 | 887 | 901 | 876 | 882 | 2,489,000 | 2,205 |
| 2006-11-08 | 884 | 901 | 866 | 877 | 2,671,000 | 2,192.50 |
| 2006-11-07 | 894 | 900 | 880 | 881 | 788,000 | 2,202.50 |
| 2006-11-06 | 880 | 891 | 874 | 887 | 863,000 | 2,217.50 |
| 2006-11-02 | 900 | 905 | 886 | 895 | 601,000 | 2,237.50 |
| 2006-11-01 | 898 | 910 | 894 | 896 | 950,000 | 2,240 |
| 2006-10-31 | 899 | 912 | 882 | 887 | 1,251,000 | 2,217.50 |
| 2006-10-30 | 910 | 922 | 895 | 905 | 1,572,000 | 2,262.50 |
| 2006-10-27 | 929 | 942 | 912 | 917 | 1,700,000 | 2,292.50 |
| 2006-10-26 | 926 | 935 | 918 | 928 | 926,000 | 2,320 |
| 2006-10-25 | 950 | 950 | 921 | 925 | 1,341,000 | 2,312.50 |
| 2006-10-24 | 950 | 951 | 938 | 944 | 1,239,000 | 2,360 |
| 2006-10-23 | 931 | 945 | 921 | 937 | 1,122,000 | 2,342.50 |
| 2006-10-20 | 927 | 940 | 927 | 931 | 1,094,000 | 2,327.50 |
| 2006-10-19 | 955 | 956 | 926 | 930 | 1,341,000 | 2,325 |
| 2006-10-18 | 934 | 955 | 926 | 955 | 3,991,000 | 2,387.50 |
| 2006-10-17 | 918 | 929 | 914 | 924 | 1,461,000 | 2,310 |
| 2006-10-16 | 906 | 909 | 897 | 903 | 2,055,000 | 2,257.50 |
| 2006-10-13 | 881 | 910 | 879 | 905 | 3,597,000 | 2,262.50 |
| 2006-10-12 | 860 | 870 | 857 | 861 | 887,000 | 2,152.50 |
| 2006-10-11 | 879 | 885 | 867 | 872 | 1,624,000 | 2,180 |
| 2006-10-10 | 881 | 897 | 878 | 878 | 1,510,000 | 2,195 |
| 2006-10-06 | 903 | 909 | 884 | 893 | 1,340,000 | 2,232.50 |
| 2006-10-05 | 911 | 913 | 903 | 913 | 1,097,000 | 2,282.50 |
| 2006-10-04 | 911 | 918 | 891 | 894 | 1,775,000 | 2,235 |
| 2006-10-03 | 906 | 906 | 886 | 903 | 1,294,000 | 2,257.50 |
| 2006-10-02 | 902 | 908 | 897 | 906 | 1,055,000 | 2,265 |
| 2006-09-29 | 901 | 911 | 891 | 892 | 1,554,000 | 2,230 |
| 2006-09-28 | 889 | 891 | 876 | 890 | 1,611,000 | 2,225 |
| 2006-09-27 | 873 | 883 | 866 | 881 | 1,178,000 | 2,202.50 |
| 2006-09-26 | 868 | 874 | 863 | 864 | 680,000 | 2,160 |
| 2006-09-25 | 872 | 877 | 858 | 873 | 1,248,000 | 2,182.50 |
| 2006-09-22 | 871 | 874 | 861 | 862 | 1,873,000 | 2,155 |
| 2006-09-21 | 891 | 896 | 865 | 879 | 3,593,000 | 2,197.50 |
| 2006-09-20 | 909 | 909 | 879 | 891 | 1,787,000 | 2,227.50 |
| 2006-09-19 | 899 | 919 | 891 | 914 | 1,789,000 | 2,285 |
| 2006-09-15 | 904 | 908 | 881 | 902 | 1,417,000 | 2,255 |
| 2006-09-14 | 892 | 911 | 892 | 907 | 1,143,000 | 2,267.50 |
| 2006-09-13 | 912 | 917 | 891 | 891 | 1,405,000 | 2,227.50 |
| 2006-09-12 | 918 | 918 | 900 | 902 | 1,727,000 | 2,255 |
| 2006-09-11 | 927 | 935 | 908 | 908 | 2,286,000 | 2,270 |
| 2006-09-08 | 932 | 935 | 924 | 931 | 1,923,000 | 2,327.50 |
| 2006-09-07 | 950 | 953 | 921 | 922 | 2,827,000 | 2,305 |
| 2006-09-06 | 946 | 962 | 937 | 958 | 2,552,000 | 2,395 |
| 2006-09-05 | 958 | 964 | 943 | 949 | 1,859,000 | 2,372.50 |
| 2006-09-04 | 963 | 977 | 959 | 962 | 1,829,000 | 2,405 |
| 2006-09-01 | 948 | 957 | 941 | 955 | 1,039,000 | 2,387.50 |
| 2006-08-31 | 939 | 951 | 936 | 944 | 2,458,000 | 2,360 |
| 2006-08-30 | 940 | 957 | 939 | 950 | 3,095,000 | 2,375 |
| 2006-08-29 | 933 | 945 | 926 | 930 | 1,358,000 | 2,325 |
| 2006-08-28 | 944 | 949 | 927 | 927 | 1,058,000 | 2,317.50 |
| 2006-08-25 | 942 | 957 | 942 | 944 | 1,316,000 | 2,360 |
| 2006-08-24 | 962 | 962 | 933 | 949 | 1,354,000 | 2,372.50 |
| 2006-08-23 | 970 | 978 | 959 | 961 | 2,046,000 | 2,402.50 |
| 2006-08-22 | 968 | 990 | 964 | 978 | 1,499,000 | 2,445 |
| 2006-08-21 | 989 | 989 | 968 | 974 | 1,571,000 | 2,435 |
| 2006-08-18 | 972 | 991 | 953 | 990 | 2,340,000 | 2,475 |
| 2006-08-17 | 980 | 997 | 973 | 973 | 2,588,000 | 2,432.50 |
| 2006-08-16 | 959 | 964 | 944 | 960 | 1,800,000 | 2,400 |
| 2006-08-15 | 929 | 960 | 925 | 951 | 2,066,000 | 2,377.50 |
| 2006-08-14 | 922 | 935 | 915 | 928 | 2,189,000 | 2,320 |
| 2006-08-11 | 935 | 941 | 933 | 935 | 768,000 | 2,337.50 |
| 2006-08-10 | 946 | 950 | 935 | 942 | 1,432,000 | 2,355 |
| 2006-08-09 | 946 | 964 | 935 | 962 | 1,839,000 | 2,405 |
| 2006-08-08 | 933 | 948 | 924 | 936 | 1,990,000 | 2,340 |
| 2006-08-07 | 954 | 956 | 915 | 920 | 2,628,000 | 2,300 |
| 2006-08-04 | 961 | 967 | 952 | 959 | 3,153,000 | 2,397.50 |
| 2006-08-03 | 1,010 | 1,015 | 927 | 947 | 4,245,000 | 2,367.50 |
| 2006-08-02 | 989 | 1,018 | 983 | 1,014 | 881,000 | 2,535 |
| 2006-08-01 | 1,007 | 1,007 | 986 | 993 | 564,000 | 2,482.50 |
| 2006-07-31 | 1,000 | 1,017 | 1,000 | 1,009 | 851,000 | 2,522.50 |
| 2006-07-28 | 990 | 998 | 976 | 984 | 723,000 | 2,460 |
| 2006-07-27 | 971 | 996 | 954 | 981 | 1,755,000 | 2,452.50 |
| 2006-07-26 | 989 | 989 | 962 | 970 | 609,000 | 2,425 |
| 2006-07-25 | 970 | 978 | 968 | 974 | 637,000 | 2,435 |
| 2006-07-24 | 945 | 965 | 937 | 960 | 599,000 | 2,400 |
| 2006-07-21 | 962 | 969 | 952 | 961 | 778,000 | 2,402.50 |
| 2006-07-20 | 968 | 975 | 952 | 971 | 895,000 | 2,427.50 |
| 2006-07-19 | 931 | 954 | 927 | 943 | 1,714,000 | 2,357.50 |
| 2006-07-18 | 972 | 972 | 930 | 931 | 1,166,000 | 2,327.50 |
| 2006-07-14 | 976 | 983 | 970 | 981 | 1,025,000 | 2,452.50 |
| 2006-07-13 | 993 | 1,006 | 973 | 993 | 1,242,000 | 2,482.50 |
| 2006-07-12 | 1,027 | 1,037 | 996 | 1,004 | 1,076,000 | 2,510 |
| 2006-07-11 | 1,028 | 1,037 | 1,020 | 1,027 | 727,000 | 2,567.50 |
| 2006-07-10 | 1,009 | 1,047 | 999 | 1,046 | 1,181,000 | 2,615 |
| 2006-07-07 | 1,040 | 1,041 | 1,019 | 1,023 | 814,000 | 2,557.50 |
| 2006-07-06 | 1,030 | 1,042 | 1,016 | 1,024 | 1,562,000 | 2,560 |
| 2006-07-05 | 1,046 | 1,050 | 1,035 | 1,050 | 1,054,000 | 2,625 |
| 2006-07-04 | 1,060 | 1,060 | 1,047 | 1,051 | 1,680,000 | 2,627.50 |
| 2006-07-03 | 1,075 | 1,075 | 1,048 | 1,057 | 1,838,000 | 2,642.50 |
| 2006-06-30 | 1,084 | 1,084 | 1,054 | 1,074 | 1,706,000 | 2,685 |
| 2006-06-29 | 1,035 | 1,078 | 1,032 | 1,068 | 3,448,000 | 2,670 |
| 2006-06-28 | 1,035 | 1,035 | 1,012 | 1,015 | 1,615,000 | 2,537.50 |
| 2006-06-27 | 1,038 | 1,044 | 1,026 | 1,034 | 1,400,000 | 2,585 |
| 2006-06-26 | 1,042 | 1,043 | 1,025 | 1,037 | 2,200,000 | 2,592.50 |
| 2006-06-23 | 1,038 | 1,073 | 1,020 | 1,072 | 2,116,000 | 2,680 |
| 2006-06-22 | 1,024 | 1,040 | 1,012 | 1,040 | 2,111,000 | 2,600 |
| 2006-06-21 | 1,025 | 1,029 | 990 | 1,005 | 2,169,000 | 2,512.50 |
| 2006-06-20 | 1,021 | 1,037 | 1,004 | 1,014 | 1,726,000 | 2,535 |
| 2006-06-19 | 1,005 | 1,028 | 1,000 | 1,018 | 1,264,000 | 2,545 |
| 2006-06-16 | 1,020 | 1,039 | 1,019 | 1,025 | 1,968,000 | 2,562.50 |
| 2006-06-15 | 986 | 1,014 | 986 | 1,004 | 1,499,000 | 2,510 |
| 2006-06-14 | 947 | 981 | 947 | 976 | 2,466,000 | 2,440 |
| 2006-06-13 | 1,005 | 1,018 | 976 | 976 | 2,036,000 | 2,440 |
| 2006-06-12 | 1,008 | 1,028 | 979 | 1,023 | 1,844,000 | 2,557.50 |
| 2006-06-09 | 988 | 1,014 | 969 | 998 | 2,616,000 | 2,495 |
| 2006-06-08 | 990 | 992 | 966 | 978 | 2,983,000 | 2,445 |
| 2006-06-07 | 1,032 | 1,055 | 1,001 | 1,002 | 3,191,000 | 2,505 |
| 2006-06-06 | 1,054 | 1,058 | 1,041 | 1,046 | 2,702,000 | 2,615 |
| 2006-06-05 | 1,064 | 1,070 | 1,045 | 1,054 | 1,512,000 | 2,635 |
| 2006-06-02 | 1,041 | 1,078 | 1,031 | 1,078 | 2,195,000 | 2,695 |
| 2006-06-01 | 1,078 | 1,078 | 1,040 | 1,045 | 1,464,000 | 2,612.50 |
| 2006-05-31 | 1,055 | 1,076 | 1,048 | 1,052 | 2,791,000 | 2,630 |
| 2006-05-30 | 1,066 | 1,070 | 1,052 | 1,066 | 762,000 | 2,665 |
| 2006-05-29 | 1,063 | 1,076 | 1,055 | 1,065 | 1,926,000 | 2,662.50 |
| 2006-05-26 | 1,027 | 1,060 | 1,027 | 1,054 | 1,729,000 | 2,635 |
| 2006-05-25 | 1,057 | 1,061 | 1,034 | 1,035 | 926,000 | 2,587.50 |
| 2006-05-24 | 1,044 | 1,067 | 1,035 | 1,063 | 1,122,000 | 2,657.50 |
| 2006-05-23 | 1,040 | 1,043 | 1,021 | 1,029 | 1,652,000 | 2,572.50 |
| 2006-05-22 | 1,064 | 1,095 | 1,048 | 1,051 | 2,550,000 | 2,627.50 |
| 2006-05-19 | 1,066 | 1,083 | 1,055 | 1,066 | 1,867,000 | 2,665 |
| 2006-05-18 | 1,050 | 1,085 | 1,050 | 1,083 | 1,108,000 | 2,707.50 |
| 2006-05-17 | 1,073 | 1,117 | 1,073 | 1,108 | 2,557,000 | 2,770 |
| 2006-05-16 | 1,075 | 1,115 | 1,070 | 1,075 | 2,371,000 | 2,687.50 |
| 2006-05-15 | 1,050 | 1,089 | 1,045 | 1,080 | 2,256,000 | 2,700 |
| 2006-05-12 | 1,057 | 1,077 | 1,035 | 1,064 | 1,952,000 | 2,660 |
| 2006-05-11 | 1,108 | 1,114 | 1,072 | 1,076 | 1,637,000 | 2,690 |
| 2006-05-10 | 1,080 | 1,134 | 1,070 | 1,081 | 4,215,000 | 2,702.50 |
| 2006-05-09 | 1,099 | 1,134 | 1,070 | 1,073 | 4,005,000 | 2,682.50 |
| 2006-05-08 | 1,106 | 1,106 | 1,088 | 1,101 | 1,832,000 | 2,752.50 |
| 2006-05-02 | 1,073 | 1,096 | 1,063 | 1,086 | 1,667,000 | 2,715 |
| 2006-05-01 | 1,050 | 1,082 | 1,050 | 1,070 | 1,245,000 | 2,675 |
| 2006-04-28 | 1,048 | 1,064 | 1,045 | 1,063 | 1,413,000 | 2,657.50 |
| 2006-04-27 | 1,061 | 1,069 | 1,050 | 1,068 | 1,934,000 | 2,670 |
| 2006-04-26 | 1,015 | 1,063 | 1,015 | 1,048 | 3,244,000 | 2,620 |
| 2006-04-25 | 1,034 | 1,046 | 1,011 | 1,015 | 2,761,000 | 2,537.50 |
| 2006-04-24 | 1,035 | 1,040 | 1,013 | 1,016 | 1,126,000 | 2,540 |
| 2006-04-21 | 1,030 | 1,060 | 1,029 | 1,055 | 1,220,000 | 2,637.50 |
| 2006-04-20 | 1,041 | 1,046 | 1,030 | 1,030 | 641,000 | 2,575 |
| 2006-04-19 | 1,044 | 1,052 | 1,041 | 1,042 | 1,006,000 | 2,605 |
| 2006-04-18 | 1,008 | 1,032 | 1,004 | 1,031 | 980,000 | 2,577.50 |
| 2006-04-17 | 1,033 | 1,037 | 1,016 | 1,017 | 915,000 | 2,542.50 |
| 2006-04-14 | 1,037 | 1,038 | 1,012 | 1,013 | 650,000 | 2,532.50 |
| 2006-04-13 | 1,026 | 1,027 | 1,007 | 1,027 | 1,254,000 | 2,567.50 |
| 2006-04-12 | 1,043 | 1,044 | 1,023 | 1,026 | 961,000 | 2,565 |
| 2006-04-11 | 1,066 | 1,070 | 1,047 | 1,049 | 715,000 | 2,622.50 |
| 2006-04-10 | 1,070 | 1,076 | 1,061 | 1,066 | 626,000 | 2,665 |
| 2006-04-07 | 1,070 | 1,070 | 1,059 | 1,066 | 842,000 | 2,665 |
| 2006-04-06 | 1,047 | 1,059 | 1,046 | 1,053 | 587,000 | 2,632.50 |
| 2006-04-05 | 1,065 | 1,065 | 1,035 | 1,043 | 1,083,000 | 2,607.50 |
| 2006-04-04 | 1,064 | 1,070 | 1,058 | 1,061 | 856,000 | 2,652.50 |
| 2006-04-03 | 1,063 | 1,074 | 1,060 | 1,064 | 1,112,000 | 2,660 |
| 2006-03-31 | 1,070 | 1,072 | 1,060 | 1,066 | 620,000 | 2,665 |
| 2006-03-30 | 1,081 | 1,081 | 1,069 | 1,070 | 631,000 | 2,675 |
| 2006-03-29 | 1,080 | 1,080 | 1,066 | 1,074 | 2,059,000 | 2,685 |
| 2006-03-28 | 1,056 | 1,065 | 1,051 | 1,061 | 833,000 | 2,652.50 |
| 2006-03-27 | 1,057 | 1,070 | 1,054 | 1,058 | 957,000 | 2,645 |
| 2006-03-24 | 1,037 | 1,048 | 1,025 | 1,039 | 847,000 | 2,597.50 |
| 2006-03-23 | 1,071 | 1,072 | 1,035 | 1,041 | 1,916,000 | 2,602.50 |
| 2006-03-22 | 1,018 | 1,058 | 1,011 | 1,054 | 2,096,000 | 2,635 |
| 2006-03-20 | 992 | 1,007 | 992 | 1,006 | 789,000 | 2,515 |
| 2006-03-17 | 992 | 1,001 | 980 | 1,001 | 771,000 | 2,502.50 |
| 2006-03-16 | 1,013 | 1,020 | 983 | 994 | 889,000 | 2,485 |
| 2006-03-15 | 1,013 | 1,022 | 1,003 | 1,013 | 1,106,000 | 2,532.50 |
| 2006-03-14 | 1,030 | 1,034 | 1,010 | 1,017 | 931,000 | 2,542.50 |
| 2006-03-13 | 1,019 | 1,021 | 1,005 | 1,019 | 1,166,000 | 2,547.50 |
| 2006-03-10 | 1,000 | 1,012 | 996 | 997 | 1,261,000 | 2,492.50 |
| 2006-03-09 | 982 | 1,012 | 976 | 994 | 1,930,000 | 2,485 |
| 2006-03-08 | 1,000 | 1,000 | 977 | 990 | 1,102,000 | 2,475 |
| 2006-03-07 | 990 | 1,003 | 983 | 991 | 656,000 | 2,477.50 |
| 2006-03-06 | 986 | 1,009 | 975 | 998 | 1,146,000 | 2,495 |
| 2006-03-03 | 1,018 | 1,018 | 994 | 1,002 | 1,153,000 | 2,505 |
| 2006-03-02 | 1,000 | 1,038 | 997 | 1,023 | 2,692,000 | 2,557.50 |
| 2006-03-01 | 988 | 999 | 979 | 990 | 1,331,000 | 2,475 |
| 2006-02-28 | 1,003 | 1,009 | 992 | 999 | 1,117,000 | 2,497.50 |
| 2006-02-27 | 994 | 1,010 | 987 | 1,007 | 1,598,000 | 2,517.50 |
| 2006-02-24 | 977 | 994 | 966 | 991 | 1,117,000 | 2,477.50 |
| 2006-02-23 | 980 | 989 | 973 | 982 | 1,531,000 | 2,455 |
| 2006-02-22 | 990 | 996 | 974 | 988 | 1,266,000 | 2,470 |
| 2006-02-21 | 965 | 989 | 958 | 988 | 991,000 | 2,470 |
| 2006-02-20 | 946 | 977 | 941 | 950 | 1,476,000 | 2,375 |
| 2006-02-17 | 977 | 988 | 962 | 966 | 1,734,000 | 2,415 |
| 2006-02-16 | 975 | 1,000 | 950 | 967 | 2,802,000 | 2,417.50 |
| 2006-02-15 | 963 | 988 | 963 | 965 | 1,933,000 | 2,412.50 |
| 2006-02-14 | 931 | 954 | 907 | 949 | 3,165,000 | 2,372.50 |
| 2006-02-13 | 945 | 959 | 936 | 945 | 1,840,000 | 2,362.50 |
| 2006-02-10 | 1,022 | 1,023 | 956 | 984 | 1,900,000 | 2,460 |
| 2006-02-09 | 1,023 | 1,044 | 1,002 | 1,002 | 1,396,000 | 2,505 |
| 2006-02-08 | 1,011 | 1,048 | 1,011 | 1,018 | 1,436,000 | 2,545 |
| 2006-02-07 | 1,065 | 1,065 | 1,021 | 1,026 | 1,298,000 | 2,565 |
| 2006-02-06 | 1,060 | 1,064 | 1,049 | 1,057 | 899,000 | 2,642.50 |
| 2006-02-03 | 1,065 | 1,066 | 1,047 | 1,066 | 1,052,000 | 2,665 |
| 2006-02-02 | 1,082 | 1,094 | 1,067 | 1,076 | 1,734,000 | 2,690 |
| 2006-02-01 | 1,063 | 1,074 | 1,052 | 1,052 | 1,274,000 | 2,630 |
| 2006-01-31 | 1,082 | 1,085 | 1,060 | 1,062 | 1,339,000 | 2,655 |
| 2006-01-30 | 1,110 | 1,115 | 1,074 | 1,077 | 1,591,000 | 2,692.50 |
| 2006-01-27 | 1,071 | 1,095 | 1,064 | 1,090 | 2,131,000 | 2,725 |
| 2006-01-26 | 1,060 | 1,065 | 1,043 | 1,049 | 948,000 | 2,622.50 |
| 2006-01-25 | 1,018 | 1,067 | 1,018 | 1,040 | 2,748,000 | 2,600 |
| 2006-01-24 | 993 | 1,016 | 993 | 1,013 | 1,402,000 | 2,532.50 |
| 2006-01-23 | 986 | 1,019 | 985 | 1,002 | 1,020,000 | 2,505 |
| 2006-01-20 | 1,050 | 1,050 | 1,024 | 1,036 | 1,383,000 | 2,590 |
| 2006-01-19 | 995 | 1,017 | 990 | 1,010 | 906,000 | 2,525 |
| 2006-01-18 | 1,012 | 1,025 | 970 | 985 | 962,000 | 2,462.50 |
| 2006-01-17 | 1,053 | 1,092 | 1,031 | 1,031 | 1,995,000 | 2,577.50 |
| 2006-01-16 | 1,050 | 1,058 | 1,041 | 1,050 | 990,000 | 2,625 |
| 2006-01-13 | 1,045 | 1,068 | 1,030 | 1,050 | 1,382,000 | 2,625 |
| 2006-01-12 | 1,060 | 1,097 | 1,050 | 1,069 | 2,865,000 | 2,672.50 |
| 2006-01-11 | 1,050 | 1,064 | 1,040 | 1,060 | 981,000 | 2,650 |
| 2006-01-10 | 1,075 | 1,075 | 1,047 | 1,065 | 1,975,000 | 2,662.50 |
| 2006-01-06 | 994 | 1,090 | 992 | 1,081 | 5,466,000 | 2,702.50 |
| 2006-01-05 | 987 | 991 | 970 | 990 | 2,226,000 | 2,475 |
| 2006-01-04 | 994 | 994 | 984 | 994 | 540,000 | 2,485 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
