4502 武田薬品工業(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 | 8,170 | 8,250 | 8,170 | 8,170 | 844,000 | 8,170 |
| 2006-12-28 | 8,260 | 8,280 | 8,170 | 8,210 | 1,897,700 | 8,210 |
| 2006-12-27 | 8,150 | 8,270 | 8,130 | 8,240 | 2,201,500 | 8,240 |
| 2006-12-26 | 8,100 | 8,180 | 8,090 | 8,140 | 2,020,900 | 8,140 |
| 2006-12-25 | 8,010 | 8,100 | 8,010 | 8,080 | 1,114,800 | 8,080 |
| 2006-12-22 | 8,020 | 8,070 | 8,010 | 8,010 | 2,601,900 | 8,010 |
| 2006-12-21 | 7,950 | 8,120 | 7,940 | 8,030 | 3,619,800 | 8,030 |
| 2006-12-20 | 7,880 | 7,940 | 7,840 | 7,930 | 2,318,500 | 7,930 |
| 2006-12-19 | 7,840 | 7,900 | 7,800 | 7,820 | 1,951,600 | 7,820 |
| 2006-12-18 | 7,800 | 7,890 | 7,760 | 7,880 | 2,281,500 | 7,880 |
| 2006-12-15 | 7,800 | 7,810 | 7,740 | 7,790 | 1,494,200 | 7,790 |
| 2006-12-14 | 7,650 | 7,800 | 7,640 | 7,790 | 2,172,000 | 7,790 |
| 2006-12-13 | 7,760 | 7,810 | 7,710 | 7,750 | 2,466,200 | 7,750 |
| 2006-12-12 | 7,660 | 7,720 | 7,630 | 7,700 | 1,675,600 | 7,700 |
| 2006-12-11 | 7,610 | 7,700 | 7,580 | 7,660 | 1,795,300 | 7,660 |
| 2006-12-08 | 7,550 | 7,640 | 7,550 | 7,600 | 4,922,800 | 7,600 |
| 2006-12-07 | 7,640 | 7,680 | 7,620 | 7,640 | 2,466,200 | 7,640 |
| 2006-12-06 | 7,520 | 7,650 | 7,510 | 7,640 | 4,182,400 | 7,640 |
| 2006-12-05 | 7,520 | 7,520 | 7,420 | 7,460 | 4,105,300 | 7,460 |
| 2006-12-04 | 7,570 | 7,600 | 7,440 | 7,510 | 3,559,600 | 7,510 |
| 2006-12-01 | 7,560 | 7,610 | 7,550 | 7,580 | 1,968,300 | 7,580 |
| 2006-11-30 | 7,500 | 7,590 | 7,500 | 7,560 | 3,052,400 | 7,560 |
| 2006-11-29 | 7,440 | 7,530 | 7,410 | 7,470 | 2,358,300 | 7,470 |
| 2006-11-28 | 7,400 | 7,450 | 7,340 | 7,410 | 3,255,100 | 7,410 |
| 2006-11-27 | 7,400 | 7,540 | 7,340 | 7,500 | 2,702,600 | 7,500 |
| 2006-11-24 | 7,470 | 7,540 | 7,450 | 7,500 | 2,609,300 | 7,500 |
| 2006-11-22 | 7,480 | 7,510 | 7,430 | 7,470 | 2,666,000 | 7,470 |
| 2006-11-21 | 7,500 | 7,520 | 7,410 | 7,500 | 2,222,200 | 7,500 |
| 2006-11-20 | 7,490 | 7,600 | 7,490 | 7,500 | 4,093,000 | 7,500 |
| 2006-11-17 | 7,410 | 7,530 | 7,400 | 7,500 | 2,970,400 | 7,500 |
| 2006-11-16 | 7,410 | 7,490 | 7,410 | 7,430 | 2,981,700 | 7,430 |
| 2006-11-15 | 7,410 | 7,410 | 7,350 | 7,370 | 2,479,100 | 7,370 |
| 2006-11-14 | 7,380 | 7,410 | 7,300 | 7,360 | 2,990,500 | 7,360 |
| 2006-11-13 | 7,300 | 7,330 | 7,240 | 7,280 | 2,921,900 | 7,280 |
| 2006-11-10 | 7,350 | 7,410 | 7,330 | 7,360 | 4,187,300 | 7,360 |
| 2006-11-09 | 7,440 | 7,450 | 7,300 | 7,350 | 3,732,700 | 7,350 |
| 2006-11-08 | 7,520 | 7,530 | 7,430 | 7,450 | 2,696,800 | 7,450 |
| 2006-11-07 | 7,530 | 7,580 | 7,490 | 7,490 | 2,757,000 | 7,490 |
| 2006-11-06 | 7,410 | 7,560 | 7,370 | 7,480 | 4,771,200 | 7,480 |
| 2006-11-02 | 7,440 | 7,480 | 7,380 | 7,480 | 2,299,000 | 7,480 |
| 2006-11-01 | 7,530 | 7,540 | 7,460 | 7,460 | 2,107,100 | 7,460 |
| 2006-10-31 | 7,530 | 7,570 | 7,450 | 7,510 | 2,427,000 | 7,510 |
| 2006-10-30 | 7,550 | 7,600 | 7,480 | 7,490 | 3,291,300 | 7,490 |
| 2006-10-27 | 7,670 | 7,680 | 7,510 | 7,520 | 3,724,900 | 7,520 |
| 2006-10-26 | 7,750 | 7,770 | 7,680 | 7,690 | 1,788,200 | 7,690 |
| 2006-10-25 | 7,690 | 7,750 | 7,660 | 7,730 | 2,070,400 | 7,730 |
| 2006-10-24 | 7,680 | 7,720 | 7,630 | 7,670 | 2,485,800 | 7,670 |
| 2006-10-23 | 7,580 | 7,690 | 7,550 | 7,680 | 2,239,200 | 7,680 |
| 2006-10-20 | 7,540 | 7,650 | 7,510 | 7,610 | 3,383,600 | 7,610 |
| 2006-10-19 | 7,550 | 7,560 | 7,450 | 7,480 | 4,560,900 | 7,480 |
| 2006-10-18 | 7,630 | 7,640 | 7,530 | 7,590 | 3,210,200 | 7,590 |
| 2006-10-17 | 7,750 | 7,780 | 7,660 | 7,700 | 2,131,900 | 7,700 |
| 2006-10-16 | 7,780 | 7,780 | 7,680 | 7,690 | 1,904,300 | 7,690 |
| 2006-10-13 | 7,840 | 7,880 | 7,750 | 7,760 | 3,938,000 | 7,760 |
| 2006-10-12 | 7,800 | 7,840 | 7,770 | 7,810 | 3,771,100 | 7,810 |
| 2006-10-11 | 7,670 | 7,810 | 7,670 | 7,770 | 3,497,500 | 7,770 |
| 2006-10-10 | 7,550 | 7,750 | 7,540 | 7,660 | 3,465,300 | 7,660 |
| 2006-10-06 | 7,580 | 7,590 | 7,530 | 7,560 | 1,337,100 | 7,560 |
| 2006-10-05 | 7,560 | 7,590 | 7,520 | 7,590 | 2,925,000 | 7,590 |
| 2006-10-04 | 7,470 | 7,590 | 7,470 | 7,500 | 3,972,100 | 7,500 |
| 2006-10-03 | 7,430 | 7,500 | 7,380 | 7,480 | 2,311,100 | 7,480 |
| 2006-10-02 | 7,390 | 7,450 | 7,390 | 7,430 | 2,733,400 | 7,430 |
| 2006-09-29 | 7,390 | 7,410 | 7,320 | 7,370 | 2,574,700 | 7,370 |
| 2006-09-28 | 7,450 | 7,450 | 7,260 | 7,310 | 3,328,600 | 7,310 |
| 2006-09-27 | 7,310 | 7,410 | 7,280 | 7,370 | 2,477,900 | 7,370 |
| 2006-09-26 | 7,230 | 7,270 | 7,170 | 7,210 | 2,647,400 | 7,210 |
| 2006-09-25 | 7,320 | 7,360 | 7,230 | 7,320 | 2,684,900 | 7,320 |
| 2006-09-22 | 7,480 | 7,480 | 7,330 | 7,350 | 3,809,400 | 7,350 |
| 2006-09-21 | 7,490 | 7,540 | 7,470 | 7,510 | 3,293,200 | 7,510 |
| 2006-09-20 | 7,500 | 7,510 | 7,370 | 7,410 | 4,394,200 | 7,410 |
| 2006-09-19 | 7,700 | 7,710 | 7,500 | 7,540 | 4,690,400 | 7,540 |
| 2006-09-15 | 7,700 | 7,730 | 7,660 | 7,710 | 2,346,600 | 7,710 |
| 2006-09-14 | 7,570 | 7,690 | 7,570 | 7,680 | 2,450,700 | 7,680 |
| 2006-09-13 | 7,500 | 7,590 | 7,500 | 7,550 | 3,096,000 | 7,550 |
| 2006-09-12 | 7,400 | 7,490 | 7,400 | 7,470 | 4,191,500 | 7,470 |
| 2006-09-11 | 7,450 | 7,480 | 7,350 | 7,380 | 3,102,400 | 7,380 |
| 2006-09-08 | 7,390 | 7,470 | 7,290 | 7,460 | 9,933,300 | 7,460 |
| 2006-09-07 | 7,570 | 7,580 | 7,450 | 7,480 | 3,408,500 | 7,480 |
| 2006-09-06 | 7,670 | 7,690 | 7,630 | 7,630 | 2,567,200 | 7,630 |
| 2006-09-05 | 7,730 | 7,740 | 7,670 | 7,670 | 1,902,300 | 7,670 |
| 2006-09-04 | 7,770 | 7,800 | 7,730 | 7,730 | 1,483,100 | 7,730 |
| 2006-09-01 | 7,780 | 7,820 | 7,720 | 7,730 | 1,383,800 | 7,730 |
| 2006-08-31 | 7,710 | 7,820 | 7,710 | 7,770 | 2,129,500 | 7,770 |
| 2006-08-30 | 7,720 | 7,730 | 7,670 | 7,710 | 1,910,700 | 7,710 |
| 2006-08-29 | 7,720 | 7,740 | 7,700 | 7,710 | 1,809,600 | 7,710 |
| 2006-08-28 | 7,690 | 7,730 | 7,640 | 7,670 | 2,549,200 | 7,670 |
| 2006-08-25 | 7,710 | 7,740 | 7,680 | 7,680 | 1,748,400 | 7,680 |
| 2006-08-24 | 7,680 | 7,710 | 7,650 | 7,680 | 2,127,700 | 7,680 |
| 2006-08-23 | 7,740 | 7,780 | 7,690 | 7,690 | 1,800,000 | 7,690 |
| 2006-08-22 | 7,710 | 7,750 | 7,680 | 7,720 | 2,464,600 | 7,720 |
| 2006-08-21 | 7,670 | 7,730 | 7,660 | 7,690 | 3,139,000 | 7,690 |
| 2006-08-18 | 7,650 | 7,700 | 7,640 | 7,670 | 2,406,500 | 7,670 |
| 2006-08-17 | 7,680 | 7,690 | 7,630 | 7,640 | 2,861,700 | 7,640 |
| 2006-08-16 | 7,700 | 7,740 | 7,650 | 7,680 | 3,481,500 | 7,680 |
| 2006-08-15 | 7,730 | 7,750 | 7,690 | 7,690 | 2,177,200 | 7,690 |
| 2006-08-14 | 7,600 | 7,750 | 7,580 | 7,720 | 2,170,000 | 7,720 |
| 2006-08-11 | 7,750 | 7,790 | 7,680 | 7,700 | 3,428,200 | 7,700 |
| 2006-08-10 | 7,840 | 7,860 | 7,770 | 7,780 | 3,065,100 | 7,780 |
| 2006-08-09 | 7,730 | 7,880 | 7,660 | 7,880 | 4,203,500 | 7,880 |
| 2006-08-08 | 7,580 | 7,720 | 7,550 | 7,720 | 2,806,700 | 7,720 |
| 2006-08-07 | 7,650 | 7,680 | 7,570 | 7,570 | 2,994,600 | 7,570 |
| 2006-08-04 | 7,500 | 7,640 | 7,500 | 7,630 | 2,440,800 | 7,630 |
| 2006-08-03 | 7,510 | 7,600 | 7,480 | 7,500 | 1,948,400 | 7,500 |
| 2006-08-02 | 7,470 | 7,610 | 7,420 | 7,540 | 3,069,200 | 7,540 |
| 2006-08-01 | 7,470 | 7,510 | 7,400 | 7,480 | 2,757,500 | 7,480 |
| 2006-07-31 | 7,500 | 7,500 | 7,380 | 7,400 | 3,469,300 | 7,400 |
| 2006-07-28 | 7,660 | 7,680 | 7,490 | 7,580 | 2,840,200 | 7,580 |
| 2006-07-27 | 7,500 | 7,680 | 7,420 | 7,650 | 3,895,300 | 7,650 |
| 2006-07-26 | 7,500 | 7,600 | 7,470 | 7,500 | 4,306,600 | 7,500 |
| 2006-07-25 | 7,380 | 7,530 | 7,370 | 7,520 | 3,599,800 | 7,520 |
| 2006-07-24 | 7,150 | 7,380 | 7,150 | 7,330 | 2,927,900 | 7,330 |
| 2006-07-21 | 7,170 | 7,260 | 7,140 | 7,180 | 2,244,800 | 7,180 |
| 2006-07-20 | 7,220 | 7,230 | 7,100 | 7,180 | 2,222,000 | 7,180 |
| 2006-07-19 | 7,050 | 7,150 | 7,020 | 7,020 | 3,110,700 | 7,020 |
| 2006-07-18 | 7,000 | 7,180 | 6,990 | 7,030 | 3,341,900 | 7,030 |
| 2006-07-14 | 7,130 | 7,180 | 7,050 | 7,080 | 3,188,100 | 7,080 |
| 2006-07-13 | 7,260 | 7,340 | 7,190 | 7,230 | 2,791,300 | 7,230 |
| 2006-07-12 | 7,250 | 7,330 | 7,250 | 7,290 | 2,931,900 | 7,290 |
| 2006-07-11 | 7,240 | 7,370 | 7,200 | 7,340 | 2,768,800 | 7,340 |
| 2006-07-10 | 7,050 | 7,300 | 7,050 | 7,300 | 2,810,800 | 7,300 |
| 2006-07-07 | 7,140 | 7,230 | 7,120 | 7,150 | 2,444,200 | 7,150 |
| 2006-07-06 | 7,020 | 7,110 | 6,970 | 7,060 | 2,457,700 | 7,060 |
| 2006-07-05 | 7,040 | 7,120 | 7,010 | 7,020 | 1,746,800 | 7,020 |
| 2006-07-04 | 7,070 | 7,070 | 6,980 | 7,030 | 1,858,300 | 7,030 |
| 2006-07-03 | 7,130 | 7,130 | 7,010 | 7,070 | 2,355,000 | 7,070 |
| 2006-06-30 | 7,030 | 7,120 | 6,950 | 7,120 | 3,600,900 | 7,120 |
| 2006-06-29 | 6,770 | 6,940 | 6,760 | 6,930 | 3,083,100 | 6,930 |
| 2006-06-28 | 6,810 | 6,850 | 6,580 | 6,720 | 5,360,300 | 6,720 |
| 2006-06-27 | 6,860 | 6,930 | 6,820 | 6,880 | 2,019,800 | 6,880 |
| 2006-06-26 | 6,860 | 6,940 | 6,770 | 6,880 | 2,398,400 | 6,880 |
| 2006-06-23 | 6,870 | 6,870 | 6,780 | 6,850 | 2,390,200 | 6,850 |
| 2006-06-22 | 6,790 | 6,880 | 6,760 | 6,880 | 2,364,100 | 6,880 |
| 2006-06-21 | 6,860 | 6,860 | 6,620 | 6,740 | 2,956,900 | 6,740 |
| 2006-06-20 | 6,730 | 6,830 | 6,680 | 6,770 | 2,381,500 | 6,770 |
| 2006-06-19 | 6,700 | 6,780 | 6,640 | 6,730 | 2,844,700 | 6,730 |
| 2006-06-16 | 6,720 | 6,720 | 6,570 | 6,620 | 4,988,300 | 6,620 |
| 2006-06-15 | 6,410 | 6,590 | 6,370 | 6,520 | 7,066,100 | 6,520 |
| 2006-06-14 | 6,630 | 6,850 | 6,630 | 6,760 | 3,443,900 | 6,760 |
| 2006-06-13 | 6,890 | 6,910 | 6,770 | 6,770 | 3,866,100 | 6,770 |
| 2006-06-12 | 7,020 | 7,050 | 6,910 | 6,990 | 3,454,000 | 6,990 |
| 2006-06-09 | 6,940 | 7,020 | 6,800 | 6,930 | 8,521,200 | 6,930 |
| 2006-06-08 | 7,250 | 7,280 | 7,030 | 7,040 | 6,565,700 | 7,040 |
| 2006-06-07 | 7,300 | 7,420 | 7,300 | 7,350 | 3,615,300 | 7,350 |
| 2006-06-06 | 7,310 | 7,400 | 7,300 | 7,300 | 3,042,900 | 7,300 |
| 2006-06-05 | 7,360 | 7,450 | 7,350 | 7,350 | 3,093,200 | 7,350 |
| 2006-06-02 | 7,270 | 7,390 | 7,240 | 7,360 | 3,293,800 | 7,360 |
| 2006-06-01 | 7,300 | 7,350 | 7,150 | 7,250 | 3,279,800 | 7,250 |
| 2006-05-31 | 7,280 | 7,400 | 7,260 | 7,260 | 4,625,100 | 7,260 |
| 2006-05-30 | 7,350 | 7,450 | 7,330 | 7,430 | 2,964,500 | 7,430 |
| 2006-05-29 | 7,280 | 7,410 | 7,270 | 7,300 | 3,133,400 | 7,300 |
| 2006-05-26 | 7,070 | 7,290 | 7,070 | 7,260 | 2,754,800 | 7,260 |
| 2006-05-25 | 7,080 | 7,180 | 7,040 | 7,060 | 3,687,500 | 7,060 |
| 2006-05-24 | 7,110 | 7,160 | 7,030 | 7,160 | 4,248,500 | 7,160 |
| 2006-05-23 | 7,060 | 7,280 | 7,050 | 7,190 | 3,476,300 | 7,190 |
| 2006-05-22 | 7,300 | 7,310 | 7,160 | 7,160 | 3,251,200 | 7,160 |
| 2006-05-19 | 7,250 | 7,320 | 7,230 | 7,300 | 3,255,100 | 7,300 |
| 2006-05-18 | 7,350 | 7,380 | 7,220 | 7,350 | 3,261,000 | 7,350 |
| 2006-05-17 | 7,400 | 7,540 | 7,400 | 7,410 | 4,840,800 | 7,410 |
| 2006-05-16 | 7,300 | 7,510 | 7,290 | 7,350 | 6,083,700 | 7,350 |
| 2006-05-15 | 7,200 | 7,350 | 7,200 | 7,320 | 4,698,300 | 7,320 |
| 2006-05-12 | 7,130 | 7,260 | 7,120 | 7,230 | 4,362,200 | 7,230 |
| 2006-05-11 | 7,110 | 7,270 | 6,970 | 7,210 | 5,442,700 | 7,210 |
| 2006-05-10 | 7,140 | 7,210 | 7,040 | 7,080 | 3,336,000 | 7,080 |
| 2006-05-09 | 7,230 | 7,240 | 7,170 | 7,190 | 2,353,500 | 7,190 |
| 2006-05-08 | 7,220 | 7,300 | 7,150 | 7,230 | 4,295,700 | 7,230 |
| 2006-05-02 | 7,130 | 7,240 | 7,120 | 7,150 | 3,068,800 | 7,150 |
| 2006-05-01 | 6,990 | 7,110 | 6,980 | 7,080 | 2,610,900 | 7,080 |
| 2006-04-28 | 7,030 | 7,040 | 6,870 | 6,960 | 2,746,100 | 6,960 |
| 2006-04-27 | 7,150 | 7,150 | 7,020 | 7,020 | 2,065,000 | 7,020 |
| 2006-04-26 | 7,080 | 7,150 | 7,050 | 7,080 | 1,921,100 | 7,080 |
| 2006-04-25 | 7,190 | 7,210 | 7,010 | 7,090 | 3,951,400 | 7,090 |
| 2006-04-24 | 7,200 | 7,270 | 7,080 | 7,190 | 4,096,000 | 7,190 |
| 2006-04-21 | 7,200 | 7,340 | 7,190 | 7,300 | 5,351,000 | 7,300 |
| 2006-04-20 | 7,010 | 7,180 | 7,000 | 7,120 | 3,663,600 | 7,120 |
| 2006-04-19 | 6,980 | 7,030 | 6,960 | 7,000 | 2,202,100 | 7,000 |
| 2006-04-18 | 6,980 | 7,000 | 6,930 | 6,940 | 2,100,900 | 6,940 |
| 2006-04-17 | 6,970 | 7,020 | 6,940 | 6,960 | 2,323,000 | 6,960 |
| 2006-04-14 | 7,030 | 7,030 | 6,920 | 6,950 | 1,868,900 | 6,950 |
| 2006-04-13 | 6,970 | 7,020 | 6,860 | 6,980 | 3,070,600 | 6,980 |
| 2006-04-12 | 6,960 | 7,060 | 6,940 | 6,960 | 6,487,900 | 6,960 |
| 2006-04-11 | 6,950 | 6,950 | 6,870 | 6,930 | 1,889,700 | 6,930 |
| 2006-04-10 | 6,900 | 6,960 | 6,900 | 6,950 | 2,595,500 | 6,950 |
| 2006-04-07 | 6,950 | 6,990 | 6,930 | 6,990 | 2,390,600 | 6,990 |
| 2006-04-06 | 6,880 | 7,010 | 6,870 | 6,970 | 4,077,600 | 6,970 |
| 2006-04-05 | 6,750 | 6,870 | 6,750 | 6,820 | 2,746,500 | 6,820 |
| 2006-04-04 | 6,790 | 6,810 | 6,740 | 6,750 | 2,383,000 | 6,750 |
| 2006-04-03 | 6,750 | 6,810 | 6,730 | 6,770 | 2,419,500 | 6,770 |
| 2006-03-31 | 6,820 | 6,820 | 6,680 | 6,710 | 3,078,600 | 6,710 |
| 2006-03-30 | 6,850 | 6,860 | 6,750 | 6,760 | 2,706,400 | 6,760 |
| 2006-03-29 | 6,870 | 6,900 | 6,800 | 6,890 | 1,841,000 | 6,890 |
| 2006-03-28 | 6,850 | 6,920 | 6,820 | 6,850 | 2,354,000 | 6,850 |
| 2006-03-27 | 6,830 | 6,940 | 6,830 | 6,930 | 2,298,800 | 6,930 |
| 2006-03-24 | 6,870 | 6,890 | 6,800 | 6,860 | 1,616,700 | 6,860 |
| 2006-03-23 | 6,860 | 6,880 | 6,800 | 6,810 | 1,929,700 | 6,810 |
| 2006-03-22 | 6,810 | 6,890 | 6,780 | 6,810 | 3,260,800 | 6,810 |
| 2006-03-20 | 6,800 | 6,950 | 6,800 | 6,910 | 3,161,200 | 6,910 |
| 2006-03-17 | 6,720 | 6,830 | 6,710 | 6,820 | 2,652,500 | 6,820 |
| 2006-03-16 | 6,740 | 6,790 | 6,640 | 6,670 | 3,403,700 | 6,670 |
| 2006-03-15 | 6,760 | 6,780 | 6,710 | 6,720 | 2,316,900 | 6,720 |
| 2006-03-14 | 6,790 | 6,790 | 6,700 | 6,720 | 2,044,300 | 6,720 |
| 2006-03-13 | 6,790 | 6,830 | 6,760 | 6,790 | 2,510,300 | 6,790 |
| 2006-03-10 | 6,670 | 6,780 | 6,670 | 6,750 | 5,913,300 | 6,750 |
| 2006-03-09 | 6,620 | 6,750 | 6,620 | 6,720 | 3,886,300 | 6,720 |
| 2006-03-08 | 6,570 | 6,700 | 6,560 | 6,660 | 7,430,500 | 6,660 |
| 2006-03-07 | 6,510 | 6,560 | 6,480 | 6,530 | 2,082,700 | 6,530 |
| 2006-03-06 | 6,400 | 6,570 | 6,400 | 6,560 | 2,940,300 | 6,560 |
| 2006-03-03 | 6,480 | 6,520 | 6,440 | 6,450 | 2,527,300 | 6,450 |
| 2006-03-02 | 6,450 | 6,550 | 6,450 | 6,460 | 2,568,700 | 6,460 |
| 2006-03-01 | 6,440 | 6,470 | 6,390 | 6,390 | 2,330,500 | 6,390 |
| 2006-02-28 | 6,470 | 6,500 | 6,410 | 6,500 | 2,682,500 | 6,500 |
| 2006-02-27 | 6,430 | 6,450 | 6,350 | 6,450 | 2,623,800 | 6,450 |
| 2006-02-24 | 6,410 | 6,490 | 6,380 | 6,400 | 2,529,000 | 6,400 |
| 2006-02-23 | 6,400 | 6,540 | 6,390 | 6,470 | 3,253,600 | 6,470 |
| 2006-02-22 | 6,390 | 6,420 | 6,330 | 6,400 | 3,001,200 | 6,400 |
| 2006-02-21 | 6,460 | 6,460 | 6,370 | 6,420 | 3,247,500 | 6,420 |
| 2006-02-20 | 6,310 | 6,340 | 6,250 | 6,260 | 2,925,800 | 6,260 |
| 2006-02-17 | 6,350 | 6,360 | 6,280 | 6,300 | 2,937,400 | 6,300 |
| 2006-02-16 | 6,330 | 6,380 | 6,300 | 6,360 | 2,686,000 | 6,360 |
| 2006-02-15 | 6,370 | 6,380 | 6,250 | 6,290 | 3,264,500 | 6,290 |
| 2006-02-14 | 6,320 | 6,360 | 6,290 | 6,360 | 3,165,100 | 6,360 |
| 2006-02-13 | 6,280 | 6,330 | 6,250 | 6,280 | 3,115,700 | 6,280 |
| 2006-02-10 | 6,370 | 6,370 | 6,280 | 6,330 | 3,516,800 | 6,330 |
| 2006-02-09 | 6,380 | 6,410 | 6,330 | 6,360 | 2,203,300 | 6,360 |
| 2006-02-08 | 6,400 | 6,430 | 6,300 | 6,310 | 2,798,800 | 6,310 |
| 2006-02-07 | 6,430 | 6,450 | 6,390 | 6,400 | 1,761,800 | 6,400 |
| 2006-02-06 | 6,490 | 6,500 | 6,400 | 6,460 | 3,717,600 | 6,460 |
| 2006-02-03 | 6,490 | 6,500 | 6,350 | 6,390 | 4,344,800 | 6,390 |
| 2006-02-02 | 6,630 | 6,640 | 6,490 | 6,530 | 3,190,500 | 6,530 |
| 2006-02-01 | 6,650 | 6,660 | 6,550 | 6,550 | 2,986,900 | 6,550 |
| 2006-01-31 | 6,570 | 6,660 | 6,550 | 6,640 | 2,798,300 | 6,640 |
| 2006-01-30 | 6,550 | 6,580 | 6,520 | 6,530 | 2,425,400 | 6,530 |
| 2006-01-27 | 6,500 | 6,510 | 6,460 | 6,510 | 3,210,400 | 6,510 |
| 2006-01-26 | 6,460 | 6,480 | 6,420 | 6,420 | 2,057,900 | 6,420 |
| 2006-01-25 | 6,420 | 6,470 | 6,410 | 6,440 | 3,081,800 | 6,440 |
| 2006-01-24 | 6,360 | 6,420 | 6,330 | 6,410 | 2,719,000 | 6,410 |
| 2006-01-23 | 6,290 | 6,400 | 6,290 | 6,360 | 3,743,000 | 6,360 |
| 2006-01-20 | 6,330 | 6,360 | 6,300 | 6,350 | 4,045,300 | 6,350 |
| 2006-01-19 | 6,270 | 6,370 | 6,200 | 6,320 | 5,209,300 | 6,320 |
| 2006-01-18 | 6,250 | 6,330 | 6,190 | 6,270 | 5,804,400 | 6,270 |
| 2006-01-17 | 6,360 | 6,370 | 6,170 | 6,220 | 4,676,900 | 6,220 |
| 2006-01-16 | 6,400 | 6,410 | 6,330 | 6,350 | 1,978,000 | 6,350 |
| 2006-01-13 | 6,500 | 6,500 | 6,390 | 6,410 | 3,128,300 | 6,410 |
| 2006-01-12 | 6,500 | 6,510 | 6,410 | 6,500 | 2,632,600 | 6,500 |
| 2006-01-11 | 6,410 | 6,500 | 6,380 | 6,500 | 2,297,900 | 6,500 |
| 2006-01-10 | 6,480 | 6,490 | 6,380 | 6,410 | 3,277,000 | 6,410 |
| 2006-01-06 | 6,490 | 6,500 | 6,440 | 6,450 | 2,216,900 | 6,450 |
| 2006-01-05 | 6,490 | 6,540 | 6,470 | 6,510 | 2,982,500 | 6,510 |
| 2006-01-04 | 6,480 | 6,480 | 6,420 | 6,440 | 1,452,600 | 6,440 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
