4452 花王(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 | 3,210 | 3,230 | 3,200 | 3,210 | 518,000 | 3,210 |
| 2006-12-28 | 3,250 | 3,250 | 3,200 | 3,220 | 966,000 | 3,220 |
| 2006-12-27 | 3,250 | 3,260 | 3,230 | 3,240 | 786,000 | 3,240 |
| 2006-12-26 | 3,220 | 3,230 | 3,210 | 3,220 | 663,000 | 3,220 |
| 2006-12-25 | 3,240 | 3,250 | 3,220 | 3,230 | 648,000 | 3,230 |
| 2006-12-22 | 3,240 | 3,280 | 3,230 | 3,270 | 1,096,000 | 3,270 |
| 2006-12-21 | 3,240 | 3,270 | 3,240 | 3,250 | 1,335,000 | 3,250 |
| 2006-12-20 | 3,180 | 3,270 | 3,180 | 3,240 | 2,604,000 | 3,240 |
| 2006-12-19 | 3,170 | 3,170 | 3,150 | 3,160 | 1,103,000 | 3,160 |
| 2006-12-18 | 3,170 | 3,190 | 3,150 | 3,170 | 1,696,000 | 3,170 |
| 2006-12-15 | 3,160 | 3,180 | 3,150 | 3,160 | 955,000 | 3,160 |
| 2006-12-14 | 3,190 | 3,200 | 3,150 | 3,170 | 1,779,000 | 3,170 |
| 2006-12-13 | 3,160 | 3,200 | 3,150 | 3,200 | 1,886,000 | 3,200 |
| 2006-12-12 | 3,170 | 3,200 | 3,160 | 3,190 | 2,071,000 | 3,190 |
| 2006-12-11 | 3,130 | 3,180 | 3,120 | 3,160 | 1,519,000 | 3,160 |
| 2006-12-08 | 3,120 | 3,170 | 3,120 | 3,130 | 4,178,000 | 3,130 |
| 2006-12-07 | 3,190 | 3,210 | 3,160 | 3,160 | 1,524,000 | 3,160 |
| 2006-12-06 | 3,170 | 3,180 | 3,150 | 3,150 | 1,079,000 | 3,150 |
| 2006-12-05 | 3,140 | 3,200 | 3,130 | 3,160 | 1,721,000 | 3,160 |
| 2006-12-04 | 3,130 | 3,130 | 3,090 | 3,120 | 1,448,000 | 3,120 |
| 2006-12-01 | 3,120 | 3,160 | 3,120 | 3,140 | 1,166,000 | 3,140 |
| 2006-11-30 | 3,130 | 3,140 | 3,100 | 3,120 | 1,737,000 | 3,120 |
| 2006-11-29 | 3,110 | 3,130 | 3,110 | 3,120 | 1,320,000 | 3,120 |
| 2006-11-28 | 3,100 | 3,120 | 3,090 | 3,110 | 1,083,000 | 3,110 |
| 2006-11-27 | 3,100 | 3,140 | 3,100 | 3,130 | 1,428,000 | 3,130 |
| 2006-11-24 | 3,110 | 3,120 | 3,090 | 3,100 | 1,551,000 | 3,100 |
| 2006-11-22 | 3,080 | 3,130 | 3,070 | 3,130 | 1,450,000 | 3,130 |
| 2006-11-21 | 3,100 | 3,110 | 3,080 | 3,090 | 1,649,000 | 3,090 |
| 2006-11-20 | 3,120 | 3,180 | 3,100 | 3,100 | 1,955,000 | 3,100 |
| 2006-11-17 | 3,080 | 3,130 | 3,080 | 3,100 | 1,748,000 | 3,100 |
| 2006-11-16 | 3,070 | 3,090 | 3,070 | 3,070 | 1,044,000 | 3,070 |
| 2006-11-15 | 3,070 | 3,080 | 3,050 | 3,070 | 1,279,000 | 3,070 |
| 2006-11-14 | 3,080 | 3,100 | 3,060 | 3,070 | 2,125,000 | 3,070 |
| 2006-11-13 | 3,070 | 3,090 | 3,060 | 3,080 | 2,294,000 | 3,080 |
| 2006-11-10 | 3,060 | 3,100 | 3,060 | 3,070 | 2,677,000 | 3,070 |
| 2006-11-09 | 3,070 | 3,080 | 3,040 | 3,080 | 2,180,000 | 3,080 |
| 2006-11-08 | 3,070 | 3,080 | 3,060 | 3,080 | 2,051,000 | 3,080 |
| 2006-11-07 | 3,060 | 3,090 | 3,050 | 3,070 | 1,469,000 | 3,070 |
| 2006-11-06 | 3,040 | 3,080 | 3,030 | 3,060 | 2,229,000 | 3,060 |
| 2006-11-02 | 3,090 | 3,110 | 3,070 | 3,090 | 1,504,000 | 3,090 |
| 2006-11-01 | 3,090 | 3,130 | 3,080 | 3,090 | 2,836,000 | 3,090 |
| 2006-10-31 | 3,070 | 3,090 | 3,050 | 3,070 | 2,962,000 | 3,070 |
| 2006-10-30 | 2,995 | 3,060 | 2,995 | 3,060 | 3,817,000 | 3,060 |
| 2006-10-27 | 3,060 | 3,060 | 2,985 | 2,985 | 3,627,000 | 2,985 |
| 2006-10-26 | 3,120 | 3,120 | 3,060 | 3,060 | 2,007,000 | 3,060 |
| 2006-10-25 | 3,090 | 3,140 | 3,080 | 3,090 | 3,034,000 | 3,090 |
| 2006-10-24 | 3,080 | 3,140 | 3,050 | 3,070 | 4,146,000 | 3,070 |
| 2006-10-23 | 3,230 | 3,240 | 3,190 | 3,230 | 1,120,000 | 3,230 |
| 2006-10-20 | 3,230 | 3,250 | 3,210 | 3,250 | 630,000 | 3,250 |
| 2006-10-19 | 3,250 | 3,280 | 3,210 | 3,210 | 1,129,000 | 3,210 |
| 2006-10-18 | 3,250 | 3,260 | 3,200 | 3,250 | 1,763,000 | 3,250 |
| 2006-10-17 | 3,280 | 3,290 | 3,250 | 3,270 | 1,388,000 | 3,270 |
| 2006-10-16 | 3,290 | 3,360 | 3,290 | 3,310 | 2,084,000 | 3,310 |
| 2006-10-13 | 3,270 | 3,300 | 3,270 | 3,280 | 2,850,000 | 3,280 |
| 2006-10-12 | 3,270 | 3,270 | 3,200 | 3,230 | 1,555,000 | 3,230 |
| 2006-10-11 | 3,220 | 3,300 | 3,220 | 3,230 | 2,586,000 | 3,230 |
| 2006-10-10 | 3,170 | 3,210 | 3,160 | 3,200 | 1,291,000 | 3,200 |
| 2006-10-06 | 3,170 | 3,180 | 3,150 | 3,150 | 953,000 | 3,150 |
| 2006-10-05 | 3,170 | 3,220 | 3,150 | 3,210 | 2,207,000 | 3,210 |
| 2006-10-04 | 3,160 | 3,180 | 3,100 | 3,120 | 1,619,000 | 3,120 |
| 2006-10-03 | 3,150 | 3,160 | 3,130 | 3,140 | 677,000 | 3,140 |
| 2006-10-02 | 3,120 | 3,170 | 3,120 | 3,160 | 1,224,000 | 3,160 |
| 2006-09-29 | 3,110 | 3,170 | 3,100 | 3,150 | 1,472,000 | 3,150 |
| 2006-09-28 | 3,110 | 3,120 | 3,090 | 3,120 | 1,076,000 | 3,120 |
| 2006-09-27 | 3,080 | 3,120 | 3,070 | 3,100 | 1,422,000 | 3,100 |
| 2006-09-26 | 3,040 | 3,050 | 3,030 | 3,030 | 1,045,000 | 3,030 |
| 2006-09-25 | 3,030 | 3,070 | 3,030 | 3,050 | 2,179,000 | 3,050 |
| 2006-09-22 | 3,040 | 3,040 | 3,010 | 3,020 | 1,344,000 | 3,020 |
| 2006-09-21 | 3,050 | 3,060 | 3,020 | 3,060 | 1,453,000 | 3,060 |
| 2006-09-20 | 3,060 | 3,070 | 3,040 | 3,060 | 1,371,000 | 3,060 |
| 2006-09-19 | 3,060 | 3,090 | 3,050 | 3,060 | 1,396,000 | 3,060 |
| 2006-09-15 | 3,070 | 3,090 | 3,060 | 3,070 | 900,000 | 3,070 |
| 2006-09-14 | 3,060 | 3,080 | 3,060 | 3,070 | 1,382,000 | 3,070 |
| 2006-09-13 | 3,050 | 3,070 | 3,040 | 3,060 | 1,723,000 | 3,060 |
| 2006-09-12 | 3,050 | 3,050 | 3,010 | 3,030 | 1,762,000 | 3,030 |
| 2006-09-11 | 3,070 | 3,070 | 3,040 | 3,040 | 1,750,000 | 3,040 |
| 2006-09-08 | 3,030 | 3,080 | 3,020 | 3,070 | 4,310,000 | 3,070 |
| 2006-09-07 | 3,060 | 3,070 | 3,030 | 3,040 | 2,212,000 | 3,040 |
| 2006-09-06 | 3,080 | 3,090 | 3,060 | 3,060 | 1,185,000 | 3,060 |
| 2006-09-05 | 3,090 | 3,100 | 3,050 | 3,060 | 1,348,000 | 3,060 |
| 2006-09-04 | 3,110 | 3,120 | 3,090 | 3,100 | 1,143,000 | 3,100 |
| 2006-09-01 | 3,090 | 3,120 | 3,070 | 3,100 | 1,591,000 | 3,100 |
| 2006-08-31 | 3,100 | 3,140 | 3,090 | 3,130 | 1,842,000 | 3,130 |
| 2006-08-30 | 3,120 | 3,160 | 3,120 | 3,140 | 1,019,000 | 3,140 |
| 2006-08-29 | 3,110 | 3,130 | 3,110 | 3,130 | 629,000 | 3,130 |
| 2006-08-28 | 3,160 | 3,170 | 3,130 | 3,130 | 1,016,000 | 3,130 |
| 2006-08-25 | 3,120 | 3,160 | 3,110 | 3,120 | 1,758,000 | 3,120 |
| 2006-08-24 | 3,100 | 3,110 | 3,070 | 3,100 | 1,233,000 | 3,100 |
| 2006-08-23 | 3,120 | 3,120 | 3,080 | 3,100 | 1,211,000 | 3,100 |
| 2006-08-22 | 3,060 | 3,110 | 3,050 | 3,110 | 1,632,000 | 3,110 |
| 2006-08-21 | 3,070 | 3,090 | 3,040 | 3,050 | 880,000 | 3,050 |
| 2006-08-18 | 3,030 | 3,060 | 3,030 | 3,040 | 918,000 | 3,040 |
| 2006-08-17 | 3,050 | 3,060 | 3,010 | 3,040 | 1,671,000 | 3,040 |
| 2006-08-16 | 3,060 | 3,080 | 3,050 | 3,070 | 1,533,000 | 3,070 |
| 2006-08-15 | 3,100 | 3,100 | 3,050 | 3,060 | 1,143,000 | 3,060 |
| 2006-08-14 | 3,030 | 3,100 | 3,020 | 3,100 | 785,000 | 3,100 |
| 2006-08-11 | 3,040 | 3,050 | 3,020 | 3,020 | 924,000 | 3,020 |
| 2006-08-10 | 3,040 | 3,040 | 3,010 | 3,030 | 888,000 | 3,030 |
| 2006-08-09 | 3,000 | 3,040 | 2,970 | 3,040 | 1,029,000 | 3,040 |
| 2006-08-08 | 2,985 | 3,010 | 2,970 | 3,010 | 1,478,000 | 3,010 |
| 2006-08-07 | 3,010 | 3,020 | 2,970 | 2,980 | 1,622,000 | 2,980 |
| 2006-08-04 | 3,030 | 3,030 | 3,000 | 3,020 | 937,000 | 3,020 |
| 2006-08-03 | 3,010 | 3,040 | 3,010 | 3,020 | 2,160,000 | 3,020 |
| 2006-08-02 | 2,990 | 3,000 | 2,955 | 3,000 | 1,931,000 | 3,000 |
| 2006-08-01 | 2,975 | 2,990 | 2,950 | 2,990 | 1,902,000 | 2,990 |
| 2006-07-31 | 3,000 | 3,000 | 2,945 | 2,980 | 1,978,000 | 2,980 |
| 2006-07-28 | 2,985 | 2,985 | 2,940 | 2,965 | 2,249,000 | 2,965 |
| 2006-07-27 | 2,980 | 3,020 | 2,965 | 3,000 | 1,854,000 | 3,000 |
| 2006-07-26 | 3,010 | 3,010 | 2,975 | 2,975 | 2,404,000 | 2,975 |
| 2006-07-25 | 3,010 | 3,050 | 3,000 | 3,030 | 1,871,000 | 3,030 |
| 2006-07-24 | 3,010 | 3,060 | 2,985 | 3,030 | 2,128,000 | 3,030 |
| 2006-07-21 | 3,030 | 3,040 | 3,000 | 3,000 | 819,000 | 3,000 |
| 2006-07-20 | 3,040 | 3,040 | 3,000 | 3,040 | 1,522,000 | 3,040 |
| 2006-07-19 | 3,020 | 3,040 | 2,990 | 3,020 | 2,737,000 | 3,020 |
| 2006-07-18 | 3,010 | 3,060 | 2,980 | 3,010 | 2,450,000 | 3,010 |
| 2006-07-14 | 2,995 | 3,050 | 2,965 | 3,010 | 2,095,000 | 3,010 |
| 2006-07-13 | 2,985 | 3,090 | 2,985 | 3,020 | 1,812,000 | 3,020 |
| 2006-07-12 | 3,080 | 3,100 | 3,020 | 3,030 | 2,142,000 | 3,030 |
| 2006-07-11 | 3,030 | 3,100 | 3,030 | 3,080 | 1,784,000 | 3,080 |
| 2006-07-10 | 2,985 | 3,060 | 2,985 | 3,040 | 1,557,000 | 3,040 |
| 2006-07-07 | 2,995 | 3,010 | 2,975 | 2,985 | 852,000 | 2,985 |
| 2006-07-06 | 3,050 | 3,060 | 2,950 | 2,950 | 2,621,000 | 2,950 |
| 2006-07-05 | 3,050 | 3,080 | 3,010 | 3,040 | 2,235,000 | 3,040 |
| 2006-07-04 | 3,030 | 3,050 | 3,020 | 3,040 | 1,206,000 | 3,040 |
| 2006-07-03 | 3,020 | 3,040 | 3,000 | 3,010 | 1,825,000 | 3,010 |
| 2006-06-30 | 2,975 | 2,995 | 2,975 | 2,995 | 2,840,000 | 2,995 |
| 2006-06-29 | 2,855 | 2,915 | 2,840 | 2,915 | 2,075,000 | 2,915 |
| 2006-06-28 | 2,860 | 2,880 | 2,830 | 2,850 | 2,412,000 | 2,850 |
| 2006-06-27 | 2,925 | 2,945 | 2,895 | 2,930 | 2,206,000 | 2,930 |
| 2006-06-26 | 2,825 | 2,880 | 2,800 | 2,870 | 2,543,000 | 2,870 |
| 2006-06-23 | 2,900 | 2,920 | 2,820 | 2,865 | 3,129,000 | 2,865 |
| 2006-06-22 | 2,880 | 2,935 | 2,875 | 2,935 | 1,453,000 | 2,935 |
| 2006-06-21 | 2,905 | 2,910 | 2,845 | 2,890 | 2,286,000 | 2,890 |
| 2006-06-20 | 2,895 | 2,895 | 2,860 | 2,870 | 1,976,000 | 2,870 |
| 2006-06-19 | 2,845 | 2,880 | 2,830 | 2,850 | 1,375,000 | 2,850 |
| 2006-06-16 | 2,850 | 2,870 | 2,805 | 2,815 | 2,057,000 | 2,815 |
| 2006-06-15 | 2,810 | 2,820 | 2,750 | 2,775 | 2,840,000 | 2,775 |
| 2006-06-14 | 2,745 | 2,835 | 2,745 | 2,800 | 2,585,000 | 2,800 |
| 2006-06-13 | 2,795 | 2,855 | 2,785 | 2,785 | 5,176,000 | 2,785 |
| 2006-06-12 | 2,740 | 2,770 | 2,710 | 2,755 | 1,574,000 | 2,755 |
| 2006-06-09 | 2,685 | 2,775 | 2,685 | 2,745 | 5,642,000 | 2,745 |
| 2006-06-08 | 2,830 | 2,830 | 2,675 | 2,700 | 3,705,000 | 2,700 |
| 2006-06-07 | 2,860 | 2,915 | 2,830 | 2,830 | 3,726,000 | 2,830 |
| 2006-06-06 | 2,800 | 2,830 | 2,790 | 2,820 | 1,681,000 | 2,820 |
| 2006-06-05 | 2,810 | 2,870 | 2,790 | 2,830 | 2,366,000 | 2,830 |
| 2006-06-02 | 2,825 | 2,825 | 2,765 | 2,805 | 4,663,000 | 2,805 |
| 2006-06-01 | 2,825 | 2,845 | 2,810 | 2,830 | 2,354,000 | 2,830 |
| 2006-05-31 | 2,825 | 2,845 | 2,795 | 2,795 | 3,416,000 | 2,795 |
| 2006-05-30 | 2,890 | 2,895 | 2,865 | 2,875 | 1,259,000 | 2,875 |
| 2006-05-29 | 2,920 | 2,920 | 2,885 | 2,890 | 1,409,000 | 2,890 |
| 2006-05-26 | 2,940 | 2,940 | 2,885 | 2,900 | 1,752,000 | 2,900 |
| 2006-05-25 | 2,905 | 2,915 | 2,890 | 2,900 | 1,714,000 | 2,900 |
| 2006-05-24 | 2,945 | 2,950 | 2,880 | 2,925 | 4,142,000 | 2,925 |
| 2006-05-23 | 2,940 | 2,970 | 2,920 | 2,920 | 3,598,000 | 2,920 |
| 2006-05-22 | 2,920 | 2,940 | 2,910 | 2,915 | 3,776,000 | 2,915 |
| 2006-05-19 | 2,935 | 2,935 | 2,885 | 2,910 | 3,148,000 | 2,910 |
| 2006-05-18 | 2,950 | 2,975 | 2,930 | 2,950 | 3,951,000 | 2,950 |
| 2006-05-17 | 2,980 | 3,020 | 2,980 | 2,990 | 3,236,000 | 2,990 |
| 2006-05-16 | 2,990 | 3,010 | 2,960 | 2,965 | 4,098,000 | 2,965 |
| 2006-05-15 | 3,010 | 3,020 | 2,985 | 3,000 | 3,584,000 | 3,000 |
| 2006-05-12 | 3,110 | 3,120 | 3,000 | 3,040 | 4,919,000 | 3,040 |
| 2006-05-11 | 3,160 | 3,180 | 3,150 | 3,160 | 1,937,000 | 3,160 |
| 2006-05-10 | 3,140 | 3,210 | 3,120 | 3,160 | 6,122,000 | 3,160 |
| 2006-05-09 | 3,120 | 3,120 | 3,110 | 3,120 | 1,472,000 | 3,120 |
| 2006-05-08 | 3,130 | 3,130 | 3,100 | 3,110 | 1,774,000 | 3,110 |
| 2006-05-02 | 3,100 | 3,110 | 3,090 | 3,090 | 1,201,000 | 3,090 |
| 2006-05-01 | 3,080 | 3,090 | 3,080 | 3,080 | 894,000 | 3,080 |
| 2006-04-28 | 3,060 | 3,080 | 3,040 | 3,060 | 2,502,000 | 3,060 |
| 2006-04-27 | 3,110 | 3,110 | 3,050 | 3,070 | 1,126,000 | 3,070 |
| 2006-04-26 | 3,080 | 3,120 | 3,060 | 3,080 | 2,065,000 | 3,080 |
| 2006-04-25 | 3,000 | 3,080 | 3,000 | 3,060 | 2,330,000 | 3,060 |
| 2006-04-24 | 3,090 | 3,090 | 3,010 | 3,020 | 2,720,000 | 3,020 |
| 2006-04-21 | 3,050 | 3,120 | 3,050 | 3,110 | 2,121,000 | 3,110 |
| 2006-04-20 | 3,120 | 3,130 | 3,080 | 3,080 | 1,695,000 | 3,080 |
| 2006-04-19 | 3,150 | 3,150 | 3,110 | 3,120 | 2,637,000 | 3,120 |
| 2006-04-18 | 3,140 | 3,160 | 3,120 | 3,130 | 1,475,000 | 3,130 |
| 2006-04-17 | 3,190 | 3,200 | 3,150 | 3,150 | 945,000 | 3,150 |
| 2006-04-14 | 3,250 | 3,250 | 3,170 | 3,180 | 1,692,000 | 3,180 |
| 2006-04-13 | 3,230 | 3,250 | 3,150 | 3,220 | 1,662,000 | 3,220 |
| 2006-04-12 | 3,220 | 3,250 | 3,210 | 3,230 | 2,351,000 | 3,230 |
| 2006-04-11 | 3,200 | 3,230 | 3,180 | 3,210 | 1,723,000 | 3,210 |
| 2006-04-10 | 3,160 | 3,210 | 3,150 | 3,210 | 1,725,000 | 3,210 |
| 2006-04-07 | 3,210 | 3,220 | 3,160 | 3,190 | 1,593,000 | 3,190 |
| 2006-04-06 | 3,210 | 3,230 | 3,190 | 3,200 | 2,350,000 | 3,200 |
| 2006-04-05 | 3,160 | 3,190 | 3,150 | 3,190 | 1,609,000 | 3,190 |
| 2006-04-04 | 3,150 | 3,170 | 3,140 | 3,150 | 1,369,000 | 3,150 |
| 2006-04-03 | 3,130 | 3,190 | 3,120 | 3,140 | 2,934,000 | 3,140 |
| 2006-03-31 | 3,140 | 3,140 | 3,060 | 3,100 | 3,304,000 | 3,100 |
| 2006-03-30 | 3,200 | 3,200 | 3,120 | 3,130 | 2,451,000 | 3,130 |
| 2006-03-29 | 3,150 | 3,200 | 3,150 | 3,190 | 1,997,000 | 3,190 |
| 2006-03-28 | 3,170 | 3,170 | 3,130 | 3,160 | 1,866,000 | 3,160 |
| 2006-03-27 | 3,150 | 3,180 | 3,140 | 3,180 | 2,245,000 | 3,180 |
| 2006-03-24 | 3,150 | 3,160 | 3,120 | 3,130 | 2,995,000 | 3,130 |
| 2006-03-23 | 3,250 | 3,250 | 3,180 | 3,200 | 1,076,000 | 3,200 |
| 2006-03-22 | 3,220 | 3,250 | 3,200 | 3,220 | 1,856,000 | 3,220 |
| 2006-03-20 | 3,240 | 3,290 | 3,230 | 3,290 | 932,000 | 3,290 |
| 2006-03-17 | 3,200 | 3,260 | 3,200 | 3,260 | 930,000 | 3,260 |
| 2006-03-16 | 3,230 | 3,240 | 3,170 | 3,190 | 1,742,000 | 3,190 |
| 2006-03-15 | 3,270 | 3,270 | 3,230 | 3,240 | 747,000 | 3,240 |
| 2006-03-14 | 3,280 | 3,280 | 3,250 | 3,260 | 840,000 | 3,260 |
| 2006-03-13 | 3,260 | 3,300 | 3,260 | 3,300 | 806,000 | 3,300 |
| 2006-03-10 | 3,270 | 3,280 | 3,240 | 3,250 | 3,417,000 | 3,250 |
| 2006-03-09 | 3,190 | 3,280 | 3,180 | 3,270 | 1,755,000 | 3,270 |
| 2006-03-08 | 3,150 | 3,160 | 3,110 | 3,150 | 1,795,000 | 3,150 |
| 2006-03-07 | 3,240 | 3,240 | 3,170 | 3,170 | 1,292,000 | 3,170 |
| 2006-03-06 | 3,190 | 3,220 | 3,160 | 3,220 | 1,705,000 | 3,220 |
| 2006-03-03 | 3,210 | 3,260 | 3,200 | 3,220 | 2,176,000 | 3,220 |
| 2006-03-02 | 3,200 | 3,250 | 3,190 | 3,200 | 2,059,000 | 3,200 |
| 2006-03-01 | 3,150 | 3,180 | 3,130 | 3,170 | 3,575,000 | 3,170 |
| 2006-02-28 | 3,150 | 3,170 | 3,120 | 3,160 | 2,705,000 | 3,160 |
| 2006-02-27 | 3,140 | 3,160 | 3,110 | 3,160 | 2,784,000 | 3,160 |
| 2006-02-24 | 3,120 | 3,120 | 3,090 | 3,120 | 1,008,000 | 3,120 |
| 2006-02-23 | 3,130 | 3,130 | 3,100 | 3,120 | 1,635,000 | 3,120 |
| 2006-02-22 | 3,110 | 3,120 | 3,080 | 3,080 | 1,542,000 | 3,080 |
| 2006-02-21 | 3,090 | 3,140 | 3,070 | 3,130 | 3,130,000 | 3,130 |
| 2006-02-20 | 3,020 | 3,080 | 3,010 | 3,040 | 2,182,000 | 3,040 |
| 2006-02-17 | 3,050 | 3,160 | 3,040 | 3,070 | 2,620,000 | 3,070 |
| 2006-02-16 | 3,040 | 3,060 | 3,000 | 3,020 | 2,924,000 | 3,020 |
| 2006-02-15 | 3,070 | 3,100 | 3,020 | 3,070 | 2,342,000 | 3,070 |
| 2006-02-14 | 3,080 | 3,110 | 3,030 | 3,090 | 2,430,000 | 3,090 |
| 2006-02-13 | 3,100 | 3,140 | 3,080 | 3,090 | 1,820,000 | 3,090 |
| 2006-02-10 | 3,160 | 3,160 | 3,090 | 3,100 | 2,467,000 | 3,100 |
| 2006-02-09 | 3,190 | 3,190 | 3,140 | 3,170 | 1,566,000 | 3,170 |
| 2006-02-08 | 3,210 | 3,240 | 3,080 | 3,140 | 2,226,000 | 3,140 |
| 2006-02-07 | 3,200 | 3,210 | 3,190 | 3,200 | 980,000 | 3,200 |
| 2006-02-06 | 3,230 | 3,230 | 3,180 | 3,190 | 1,190,000 | 3,190 |
| 2006-02-03 | 3,280 | 3,280 | 3,190 | 3,220 | 1,582,000 | 3,220 |
| 2006-02-02 | 3,330 | 3,340 | 3,250 | 3,280 | 2,331,000 | 3,280 |
| 2006-02-01 | 3,310 | 3,370 | 3,270 | 3,290 | 3,849,000 | 3,290 |
| 2006-01-31 | 3,360 | 3,400 | 3,350 | 3,380 | 1,787,000 | 3,380 |
| 2006-01-30 | 3,390 | 3,420 | 3,370 | 3,370 | 2,116,000 | 3,370 |
| 2006-01-27 | 3,260 | 3,400 | 3,250 | 3,400 | 2,596,000 | 3,400 |
| 2006-01-26 | 3,210 | 3,260 | 3,200 | 3,260 | 1,685,000 | 3,260 |
| 2006-01-25 | 3,250 | 3,260 | 3,200 | 3,230 | 1,846,000 | 3,230 |
| 2006-01-24 | 3,220 | 3,280 | 3,190 | 3,280 | 3,372,000 | 3,280 |
| 2006-01-23 | 3,100 | 3,300 | 3,080 | 3,140 | 4,725,000 | 3,140 |
| 2006-01-20 | 3,060 | 3,130 | 3,040 | 3,090 | 2,433,000 | 3,090 |
| 2006-01-19 | 3,080 | 3,090 | 3,010 | 3,050 | 2,593,000 | 3,050 |
| 2006-01-18 | 3,020 | 3,090 | 2,995 | 3,050 | 3,647,000 | 3,050 |
| 2006-01-17 | 3,060 | 3,140 | 3,030 | 3,040 | 2,510,000 | 3,040 |
| 2006-01-16 | 3,050 | 3,060 | 3,030 | 3,050 | 977,000 | 3,050 |
| 2006-01-13 | 3,120 | 3,120 | 3,030 | 3,040 | 2,440,000 | 3,040 |
| 2006-01-12 | 3,100 | 3,110 | 3,050 | 3,100 | 1,213,000 | 3,100 |
| 2006-01-11 | 3,080 | 3,090 | 3,030 | 3,050 | 2,264,000 | 3,050 |
| 2006-01-10 | 3,130 | 3,140 | 3,030 | 3,090 | 2,193,000 | 3,090 |
| 2006-01-06 | 3,130 | 3,150 | 3,120 | 3,140 | 1,263,000 | 3,140 |
| 2006-01-05 | 3,140 | 3,170 | 3,130 | 3,130 | 1,461,000 | 3,130 |
| 2006-01-04 | 3,180 | 3,180 | 3,110 | 3,130 | 1,015,000 | 3,130 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
