4503 アステラス製薬(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 | 5,460 | 5,470 | 5,380 | 5,410 | 829,600 | 1,082 |
| 2006-12-28 | 5,440 | 5,470 | 5,400 | 5,400 | 1,766,500 | 1,080 |
| 2006-12-27 | 5,310 | 5,390 | 5,290 | 5,340 | 805,400 | 1,068 |
| 2006-12-26 | 5,310 | 5,320 | 5,300 | 5,310 | 442,900 | 1,062 |
| 2006-12-25 | 5,260 | 5,330 | 5,260 | 5,300 | 838,900 | 1,060 |
| 2006-12-22 | 5,320 | 5,350 | 5,290 | 5,290 | 1,698,900 | 1,058 |
| 2006-12-21 | 5,290 | 5,300 | 5,240 | 5,250 | 3,188,800 | 1,050 |
| 2006-12-20 | 5,320 | 5,330 | 5,280 | 5,320 | 2,055,200 | 1,064 |
| 2006-12-19 | 5,320 | 5,420 | 5,310 | 5,340 | 2,357,000 | 1,068 |
| 2006-12-18 | 5,320 | 5,390 | 5,310 | 5,390 | 2,333,400 | 1,078 |
| 2006-12-15 | 5,320 | 5,360 | 5,280 | 5,320 | 2,168,700 | 1,064 |
| 2006-12-14 | 5,200 | 5,310 | 5,200 | 5,280 | 2,562,100 | 1,056 |
| 2006-12-13 | 5,210 | 5,230 | 5,130 | 5,200 | 2,591,600 | 1,040 |
| 2006-12-12 | 5,180 | 5,220 | 5,140 | 5,180 | 1,830,400 | 1,036 |
| 2006-12-11 | 5,090 | 5,180 | 5,090 | 5,130 | 1,873,200 | 1,026 |
| 2006-12-08 | 5,040 | 5,160 | 5,040 | 5,100 | 4,926,500 | 1,020 |
| 2006-12-07 | 5,030 | 5,160 | 5,030 | 5,120 | 3,049,800 | 1,024 |
| 2006-12-06 | 4,970 | 5,070 | 4,950 | 5,070 | 4,246,000 | 1,014 |
| 2006-12-05 | 4,960 | 4,970 | 4,880 | 4,910 | 4,107,900 | 982 |
| 2006-12-04 | 5,020 | 5,030 | 4,940 | 5,000 | 3,868,800 | 1,000 |
| 2006-12-01 | 5,100 | 5,100 | 5,040 | 5,070 | 2,138,100 | 1,014 |
| 2006-11-30 | 5,100 | 5,100 | 5,030 | 5,060 | 2,518,100 | 1,012 |
| 2006-11-29 | 5,000 | 5,060 | 4,960 | 5,030 | 2,367,600 | 1,006 |
| 2006-11-28 | 4,900 | 5,000 | 4,870 | 4,950 | 2,729,000 | 990 |
| 2006-11-27 | 4,920 | 4,980 | 4,920 | 4,950 | 2,403,100 | 990 |
| 2006-11-24 | 4,950 | 4,980 | 4,930 | 4,940 | 2,557,700 | 988 |
| 2006-11-22 | 4,950 | 5,010 | 4,930 | 5,000 | 1,897,400 | 1,000 |
| 2006-11-21 | 5,050 | 5,050 | 5,000 | 5,010 | 1,827,400 | 1,002 |
| 2006-11-20 | 4,990 | 5,060 | 4,970 | 4,970 | 2,843,300 | 994 |
| 2006-11-17 | 4,970 | 5,080 | 4,950 | 5,040 | 3,083,800 | 1,008 |
| 2006-11-16 | 4,950 | 4,980 | 4,920 | 4,930 | 2,780,700 | 986 |
| 2006-11-15 | 4,900 | 4,930 | 4,860 | 4,860 | 3,135,700 | 972 |
| 2006-11-14 | 5,070 | 5,070 | 4,940 | 4,980 | 3,035,600 | 996 |
| 2006-11-13 | 4,940 | 5,000 | 4,920 | 4,940 | 3,043,500 | 988 |
| 2006-11-10 | 5,030 | 5,090 | 5,000 | 5,040 | 3,479,800 | 1,008 |
| 2006-11-09 | 5,180 | 5,180 | 5,020 | 5,080 | 3,587,900 | 1,016 |
| 2006-11-08 | 5,200 | 5,200 | 5,130 | 5,200 | 3,325,300 | 1,040 |
| 2006-11-07 | 5,380 | 5,380 | 5,290 | 5,290 | 1,924,300 | 1,058 |
| 2006-11-06 | 5,210 | 5,320 | 5,180 | 5,310 | 2,864,400 | 1,062 |
| 2006-11-02 | 5,270 | 5,310 | 5,240 | 5,310 | 1,499,200 | 1,062 |
| 2006-11-01 | 5,260 | 5,290 | 5,200 | 5,230 | 2,032,200 | 1,046 |
| 2006-10-31 | 5,280 | 5,380 | 5,260 | 5,270 | 3,355,600 | 1,054 |
| 2006-10-30 | 5,380 | 5,420 | 5,230 | 5,270 | 3,124,300 | 1,054 |
| 2006-10-27 | 5,390 | 5,410 | 5,360 | 5,390 | 2,315,100 | 1,078 |
| 2006-10-26 | 5,400 | 5,420 | 5,330 | 5,350 | 1,766,400 | 1,070 |
| 2006-10-25 | 5,330 | 5,390 | 5,320 | 5,330 | 1,935,800 | 1,066 |
| 2006-10-24 | 5,320 | 5,350 | 5,310 | 5,330 | 2,045,400 | 1,066 |
| 2006-10-23 | 5,260 | 5,400 | 5,260 | 5,370 | 3,327,100 | 1,074 |
| 2006-10-20 | 5,150 | 5,280 | 5,150 | 5,260 | 2,376,300 | 1,052 |
| 2006-10-19 | 5,190 | 5,190 | 5,120 | 5,150 | 1,696,100 | 1,030 |
| 2006-10-18 | 5,130 | 5,190 | 5,110 | 5,180 | 1,835,200 | 1,036 |
| 2006-10-17 | 5,170 | 5,250 | 5,120 | 5,200 | 3,317,200 | 1,040 |
| 2006-10-16 | 5,160 | 5,170 | 5,080 | 5,110 | 2,891,500 | 1,022 |
| 2006-10-13 | 5,180 | 5,300 | 5,150 | 5,170 | 3,911,200 | 1,034 |
| 2006-10-12 | 5,270 | 5,280 | 5,110 | 5,150 | 4,479,900 | 1,030 |
| 2006-10-11 | 5,260 | 5,360 | 5,240 | 5,280 | 4,126,700 | 1,056 |
| 2006-10-10 | 5,090 | 5,320 | 5,090 | 5,230 | 5,384,300 | 1,046 |
| 2006-10-06 | 4,920 | 5,200 | 4,920 | 5,070 | 6,699,100 | 1,014 |
| 2006-10-05 | 4,940 | 5,050 | 4,910 | 5,010 | 7,060,400 | 1,002 |
| 2006-10-04 | 4,720 | 4,790 | 4,650 | 4,690 | 2,338,500 | 938 |
| 2006-10-03 | 4,660 | 4,720 | 4,640 | 4,710 | 2,045,700 | 942 |
| 2006-10-02 | 4,700 | 4,740 | 4,700 | 4,710 | 1,837,100 | 942 |
| 2006-09-29 | 4,760 | 4,780 | 4,710 | 4,750 | 2,233,800 | 950 |
| 2006-09-28 | 4,710 | 4,730 | 4,630 | 4,660 | 2,508,100 | 932 |
| 2006-09-27 | 4,730 | 4,740 | 4,700 | 4,740 | 1,618,700 | 948 |
| 2006-09-26 | 4,600 | 4,620 | 4,550 | 4,590 | 1,633,300 | 918 |
| 2006-09-25 | 4,640 | 4,690 | 4,600 | 4,670 | 1,652,300 | 934 |
| 2006-09-22 | 4,710 | 4,730 | 4,640 | 4,690 | 1,882,000 | 938 |
| 2006-09-21 | 4,790 | 4,800 | 4,670 | 4,720 | 3,244,400 | 944 |
| 2006-09-20 | 4,780 | 4,820 | 4,700 | 4,740 | 2,848,800 | 948 |
| 2006-09-19 | 4,900 | 4,950 | 4,880 | 4,880 | 2,344,000 | 976 |
| 2006-09-15 | 4,880 | 4,950 | 4,880 | 4,890 | 2,576,100 | 978 |
| 2006-09-14 | 4,770 | 4,890 | 4,760 | 4,870 | 2,254,600 | 974 |
| 2006-09-13 | 4,720 | 4,810 | 4,720 | 4,780 | 1,701,400 | 956 |
| 2006-09-12 | 4,740 | 4,760 | 4,700 | 4,700 | 2,560,800 | 940 |
| 2006-09-11 | 4,700 | 4,730 | 4,660 | 4,670 | 1,414,700 | 934 |
| 2006-09-08 | 4,680 | 4,750 | 4,650 | 4,700 | 4,327,000 | 940 |
| 2006-09-07 | 4,720 | 4,760 | 4,690 | 4,720 | 2,007,000 | 944 |
| 2006-09-06 | 4,780 | 4,820 | 4,750 | 4,780 | 1,958,100 | 956 |
| 2006-09-05 | 4,770 | 4,780 | 4,740 | 4,740 | 1,483,800 | 948 |
| 2006-09-04 | 4,780 | 4,840 | 4,760 | 4,760 | 1,677,700 | 952 |
| 2006-09-01 | 4,760 | 4,790 | 4,720 | 4,730 | 1,514,100 | 946 |
| 2006-08-31 | 4,710 | 4,790 | 4,700 | 4,760 | 2,232,500 | 952 |
| 2006-08-30 | 4,710 | 4,720 | 4,680 | 4,700 | 1,462,500 | 940 |
| 2006-08-29 | 4,670 | 4,740 | 4,660 | 4,720 | 1,889,000 | 944 |
| 2006-08-28 | 4,660 | 4,690 | 4,630 | 4,630 | 1,524,700 | 926 |
| 2006-08-25 | 4,690 | 4,750 | 4,660 | 4,660 | 2,448,400 | 932 |
| 2006-08-24 | 4,640 | 4,690 | 4,640 | 4,640 | 2,058,300 | 928 |
| 2006-08-23 | 4,660 | 4,680 | 4,630 | 4,630 | 1,637,000 | 926 |
| 2006-08-22 | 4,640 | 4,700 | 4,630 | 4,690 | 2,667,700 | 938 |
| 2006-08-21 | 4,570 | 4,620 | 4,560 | 4,570 | 1,886,800 | 914 |
| 2006-08-18 | 4,560 | 4,610 | 4,550 | 4,570 | 2,077,600 | 914 |
| 2006-08-17 | 4,580 | 4,590 | 4,540 | 4,570 | 2,884,100 | 914 |
| 2006-08-16 | 4,510 | 4,560 | 4,510 | 4,540 | 1,953,900 | 908 |
| 2006-08-15 | 4,520 | 4,520 | 4,470 | 4,510 | 3,141,600 | 902 |
| 2006-08-14 | 4,470 | 4,550 | 4,450 | 4,520 | 2,236,200 | 904 |
| 2006-08-11 | 4,510 | 4,510 | 4,470 | 4,470 | 3,026,500 | 894 |
| 2006-08-10 | 4,540 | 4,630 | 4,470 | 4,480 | 3,460,500 | 896 |
| 2006-08-09 | 4,490 | 4,550 | 4,430 | 4,530 | 2,220,800 | 906 |
| 2006-08-08 | 4,450 | 4,490 | 4,450 | 4,490 | 2,202,400 | 898 |
| 2006-08-07 | 4,520 | 4,540 | 4,410 | 4,410 | 2,686,900 | 882 |
| 2006-08-04 | 4,520 | 4,530 | 4,450 | 4,500 | 2,329,000 | 900 |
| 2006-08-03 | 4,500 | 4,530 | 4,450 | 4,510 | 2,890,900 | 902 |
| 2006-08-02 | 4,550 | 4,570 | 4,490 | 4,510 | 3,344,800 | 902 |
| 2006-08-01 | 4,550 | 4,580 | 4,510 | 4,570 | 1,955,300 | 914 |
| 2006-07-31 | 4,620 | 4,620 | 4,550 | 4,560 | 2,192,600 | 912 |
| 2006-07-28 | 4,650 | 4,650 | 4,560 | 4,620 | 2,582,000 | 924 |
| 2006-07-27 | 4,540 | 4,650 | 4,530 | 4,630 | 2,523,400 | 926 |
| 2006-07-26 | 4,570 | 4,610 | 4,550 | 4,570 | 2,996,200 | 914 |
| 2006-07-25 | 4,580 | 4,620 | 4,550 | 4,580 | 2,629,800 | 916 |
| 2006-07-24 | 4,440 | 4,560 | 4,430 | 4,530 | 2,362,900 | 906 |
| 2006-07-21 | 4,450 | 4,490 | 4,420 | 4,490 | 2,709,300 | 898 |
| 2006-07-20 | 4,450 | 4,500 | 4,420 | 4,500 | 2,553,400 | 900 |
| 2006-07-19 | 4,320 | 4,450 | 4,320 | 4,400 | 3,947,000 | 880 |
| 2006-07-18 | 4,260 | 4,430 | 4,260 | 4,340 | 4,082,100 | 868 |
| 2006-07-14 | 4,330 | 4,380 | 4,270 | 4,320 | 3,857,200 | 864 |
| 2006-07-13 | 4,350 | 4,460 | 4,350 | 4,410 | 5,185,100 | 882 |
| 2006-07-12 | 4,290 | 4,370 | 4,280 | 4,320 | 3,349,100 | 864 |
| 2006-07-11 | 4,260 | 4,310 | 4,250 | 4,270 | 2,692,800 | 854 |
| 2006-07-10 | 4,140 | 4,310 | 4,140 | 4,300 | 3,510,800 | 860 |
| 2006-07-07 | 4,170 | 4,200 | 4,140 | 4,190 | 2,756,800 | 838 |
| 2006-07-06 | 4,090 | 4,120 | 4,080 | 4,090 | 2,675,200 | 818 |
| 2006-07-05 | 4,140 | 4,150 | 4,060 | 4,080 | 3,014,300 | 816 |
| 2006-07-04 | 4,180 | 4,180 | 4,130 | 4,180 | 2,563,600 | 836 |
| 2006-07-03 | 4,250 | 4,250 | 4,120 | 4,160 | 2,452,600 | 832 |
| 2006-06-30 | 4,170 | 4,200 | 4,060 | 4,200 | 3,817,400 | 840 |
| 2006-06-29 | 4,070 | 4,110 | 4,040 | 4,070 | 2,842,700 | 814 |
| 2006-06-28 | 4,020 | 4,050 | 3,980 | 4,030 | 3,032,600 | 806 |
| 2006-06-27 | 4,050 | 4,070 | 4,020 | 4,050 | 2,536,000 | 810 |
| 2006-06-26 | 4,030 | 4,080 | 3,980 | 4,070 | 3,192,500 | 814 |
| 2006-06-23 | 4,120 | 4,130 | 4,030 | 4,080 | 3,469,300 | 816 |
| 2006-06-22 | 4,080 | 4,180 | 4,080 | 4,180 | 2,942,800 | 836 |
| 2006-06-21 | 4,130 | 4,140 | 4,030 | 4,110 | 2,249,700 | 822 |
| 2006-06-20 | 4,160 | 4,190 | 4,100 | 4,110 | 2,579,800 | 822 |
| 2006-06-19 | 4,070 | 4,130 | 4,060 | 4,110 | 2,767,300 | 822 |
| 2006-06-16 | 4,040 | 4,110 | 3,980 | 4,020 | 5,930,100 | 804 |
| 2006-06-15 | 3,920 | 4,050 | 3,910 | 3,980 | 7,427,200 | 796 |
| 2006-06-14 | 4,120 | 4,220 | 4,120 | 4,120 | 3,310,100 | 824 |
| 2006-06-13 | 4,230 | 4,260 | 4,200 | 4,210 | 2,134,200 | 842 |
| 2006-06-12 | 4,320 | 4,330 | 4,240 | 4,310 | 2,957,500 | 862 |
| 2006-06-09 | 4,250 | 4,360 | 4,200 | 4,340 | 6,254,600 | 868 |
| 2006-06-08 | 4,450 | 4,510 | 4,320 | 4,400 | 2,940,000 | 880 |
| 2006-06-07 | 4,480 | 4,540 | 4,470 | 4,500 | 2,069,400 | 900 |
| 2006-06-06 | 4,500 | 4,580 | 4,470 | 4,510 | 2,052,000 | 902 |
| 2006-06-05 | 4,520 | 4,610 | 4,520 | 4,550 | 1,794,900 | 910 |
| 2006-06-02 | 4,550 | 4,580 | 4,430 | 4,560 | 2,555,900 | 912 |
| 2006-06-01 | 4,440 | 4,560 | 4,420 | 4,560 | 3,642,500 | 912 |
| 2006-05-31 | 4,440 | 4,480 | 4,400 | 4,400 | 2,892,000 | 880 |
| 2006-05-30 | 4,460 | 4,470 | 4,400 | 4,450 | 1,431,200 | 890 |
| 2006-05-29 | 4,480 | 4,500 | 4,400 | 4,410 | 2,258,800 | 882 |
| 2006-05-26 | 4,460 | 4,490 | 4,420 | 4,470 | 2,755,000 | 894 |
| 2006-05-25 | 4,320 | 4,440 | 4,290 | 4,360 | 5,652,300 | 872 |
| 2006-05-24 | 4,320 | 4,330 | 4,200 | 4,270 | 4,682,600 | 854 |
| 2006-05-23 | 4,250 | 4,370 | 4,240 | 4,300 | 4,074,400 | 860 |
| 2006-05-22 | 4,390 | 4,390 | 4,300 | 4,300 | 2,854,700 | 860 |
| 2006-05-19 | 4,390 | 4,450 | 4,360 | 4,390 | 2,800,800 | 878 |
| 2006-05-18 | 4,390 | 4,430 | 4,320 | 4,420 | 4,236,200 | 884 |
| 2006-05-17 | 4,500 | 4,540 | 4,450 | 4,490 | 4,100,500 | 898 |
| 2006-05-16 | 4,470 | 4,550 | 4,430 | 4,450 | 3,898,700 | 890 |
| 2006-05-15 | 4,510 | 4,610 | 4,470 | 4,500 | 3,954,400 | 900 |
| 2006-05-12 | 4,590 | 4,630 | 4,520 | 4,610 | 2,432,000 | 922 |
| 2006-05-11 | 4,650 | 4,680 | 4,600 | 4,640 | 2,721,100 | 928 |
| 2006-05-10 | 4,700 | 4,700 | 4,620 | 4,650 | 3,500,400 | 930 |
| 2006-05-09 | 4,750 | 4,770 | 4,720 | 4,730 | 2,759,600 | 946 |
| 2006-05-08 | 4,940 | 4,950 | 4,850 | 4,850 | 1,775,400 | 970 |
| 2006-05-02 | 4,830 | 4,930 | 4,820 | 4,860 | 1,741,300 | 972 |
| 2006-05-01 | 4,800 | 4,880 | 4,790 | 4,860 | 1,709,200 | 972 |
| 2006-04-28 | 4,830 | 4,850 | 4,720 | 4,750 | 2,678,300 | 950 |
| 2006-04-27 | 4,880 | 4,880 | 4,830 | 4,860 | 1,745,900 | 972 |
| 2006-04-26 | 4,850 | 4,890 | 4,820 | 4,850 | 2,754,700 | 970 |
| 2006-04-25 | 4,940 | 4,950 | 4,820 | 4,860 | 2,838,000 | 972 |
| 2006-04-24 | 5,040 | 5,040 | 4,960 | 4,960 | 3,224,900 | 992 |
| 2006-04-21 | 4,960 | 5,060 | 4,920 | 5,040 | 2,557,800 | 1,008 |
| 2006-04-20 | 4,880 | 4,970 | 4,870 | 4,930 | 2,109,800 | 986 |
| 2006-04-19 | 4,870 | 4,920 | 4,840 | 4,880 | 1,696,500 | 976 |
| 2006-04-18 | 4,810 | 4,900 | 4,790 | 4,870 | 2,302,800 | 974 |
| 2006-04-17 | 4,890 | 4,930 | 4,840 | 4,850 | 1,990,700 | 970 |
| 2006-04-14 | 4,860 | 4,900 | 4,840 | 4,860 | 2,348,800 | 972 |
| 2006-04-13 | 4,770 | 4,820 | 4,740 | 4,780 | 2,018,900 | 956 |
| 2006-04-12 | 4,780 | 4,860 | 4,730 | 4,740 | 2,852,300 | 948 |
| 2006-04-11 | 4,770 | 4,850 | 4,760 | 4,820 | 2,313,500 | 964 |
| 2006-04-10 | 4,700 | 4,800 | 4,700 | 4,750 | 2,164,200 | 950 |
| 2006-04-07 | 4,770 | 4,810 | 4,740 | 4,800 | 2,719,500 | 960 |
| 2006-04-06 | 4,720 | 4,780 | 4,680 | 4,760 | 4,154,400 | 952 |
| 2006-04-05 | 4,500 | 4,650 | 4,500 | 4,600 | 3,320,500 | 920 |
| 2006-04-04 | 4,490 | 4,520 | 4,480 | 4,500 | 2,362,300 | 900 |
| 2006-04-03 | 4,490 | 4,500 | 4,460 | 4,500 | 2,142,200 | 900 |
| 2006-03-31 | 4,500 | 4,500 | 4,450 | 4,470 | 1,845,700 | 894 |
| 2006-03-30 | 4,530 | 4,530 | 4,450 | 4,500 | 3,926,500 | 900 |
| 2006-03-29 | 4,540 | 4,600 | 4,470 | 4,530 | 3,435,700 | 906 |
| 2006-03-28 | 4,550 | 4,570 | 4,530 | 4,550 | 2,491,600 | 910 |
| 2006-03-27 | 4,660 | 4,700 | 4,640 | 4,640 | 1,629,800 | 928 |
| 2006-03-24 | 4,690 | 4,720 | 4,670 | 4,710 | 1,153,500 | 942 |
| 2006-03-23 | 4,680 | 4,740 | 4,670 | 4,680 | 1,443,600 | 936 |
| 2006-03-22 | 4,660 | 4,700 | 4,630 | 4,660 | 1,952,300 | 932 |
| 2006-03-20 | 4,700 | 4,830 | 4,690 | 4,740 | 2,330,700 | 948 |
| 2006-03-17 | 4,600 | 4,710 | 4,570 | 4,710 | 2,687,500 | 942 |
| 2006-03-16 | 4,630 | 4,640 | 4,550 | 4,570 | 1,206,400 | 914 |
| 2006-03-15 | 4,620 | 4,650 | 4,590 | 4,600 | 1,304,400 | 920 |
| 2006-03-14 | 4,670 | 4,670 | 4,590 | 4,590 | 1,052,600 | 918 |
| 2006-03-13 | 4,570 | 4,670 | 4,560 | 4,650 | 2,348,300 | 930 |
| 2006-03-10 | 4,440 | 4,530 | 4,440 | 4,520 | 3,769,900 | 904 |
| 2006-03-09 | 4,470 | 4,470 | 4,390 | 4,450 | 3,335,900 | 890 |
| 2006-03-08 | 4,450 | 4,490 | 4,440 | 4,460 | 2,239,000 | 892 |
| 2006-03-07 | 4,550 | 4,560 | 4,470 | 4,490 | 1,363,800 | 898 |
| 2006-03-06 | 4,460 | 4,530 | 4,440 | 4,530 | 1,249,300 | 906 |
| 2006-03-03 | 4,420 | 4,500 | 4,420 | 4,440 | 1,370,700 | 888 |
| 2006-03-02 | 4,530 | 4,560 | 4,470 | 4,490 | 1,309,400 | 898 |
| 2006-03-01 | 4,450 | 4,480 | 4,420 | 4,440 | 2,153,600 | 888 |
| 2006-02-28 | 4,420 | 4,500 | 4,400 | 4,500 | 2,302,700 | 900 |
| 2006-02-27 | 4,460 | 4,480 | 4,390 | 4,460 | 2,124,300 | 892 |
| 2006-02-24 | 4,410 | 4,430 | 4,370 | 4,410 | 1,732,600 | 882 |
| 2006-02-23 | 4,430 | 4,450 | 4,380 | 4,450 | 2,355,500 | 890 |
| 2006-02-22 | 4,480 | 4,490 | 4,400 | 4,420 | 1,759,900 | 884 |
| 2006-02-21 | 4,510 | 4,520 | 4,430 | 4,500 | 2,487,500 | 900 |
| 2006-02-20 | 4,480 | 4,500 | 4,360 | 4,410 | 2,559,300 | 882 |
| 2006-02-17 | 4,500 | 4,530 | 4,430 | 4,430 | 1,979,400 | 886 |
| 2006-02-16 | 4,520 | 4,550 | 4,490 | 4,550 | 1,458,400 | 910 |
| 2006-02-15 | 4,540 | 4,550 | 4,470 | 4,470 | 1,866,300 | 894 |
| 2006-02-14 | 4,570 | 4,580 | 4,490 | 4,550 | 2,423,800 | 910 |
| 2006-02-13 | 4,480 | 4,500 | 4,430 | 4,440 | 2,995,800 | 888 |
| 2006-02-10 | 4,530 | 4,580 | 4,480 | 4,510 | 2,596,100 | 902 |
| 2006-02-09 | 4,540 | 4,560 | 4,480 | 4,500 | 1,777,100 | 900 |
| 2006-02-08 | 4,550 | 4,550 | 4,460 | 4,480 | 2,185,700 | 896 |
| 2006-02-07 | 4,600 | 4,610 | 4,540 | 4,560 | 1,802,500 | 912 |
| 2006-02-06 | 4,620 | 4,650 | 4,580 | 4,640 | 2,580,900 | 928 |
| 2006-02-03 | 4,700 | 4,700 | 4,580 | 4,600 | 2,428,100 | 920 |
| 2006-02-02 | 4,730 | 4,730 | 4,670 | 4,700 | 3,000,500 | 940 |
| 2006-02-01 | 4,720 | 4,770 | 4,670 | 4,700 | 3,687,900 | 940 |
| 2006-01-31 | 4,830 | 4,880 | 4,810 | 4,850 | 1,542,000 | 970 |
| 2006-01-30 | 4,800 | 4,830 | 4,740 | 4,740 | 2,386,300 | 948 |
| 2006-01-27 | 4,700 | 4,730 | 4,660 | 4,730 | 2,182,500 | 946 |
| 2006-01-26 | 4,760 | 4,770 | 4,640 | 4,670 | 3,299,300 | 934 |
| 2006-01-25 | 4,740 | 4,780 | 4,720 | 4,740 | 1,972,800 | 948 |
| 2006-01-24 | 4,710 | 4,840 | 4,710 | 4,780 | 2,555,600 | 956 |
| 2006-01-23 | 4,650 | 4,740 | 4,630 | 4,710 | 1,970,400 | 942 |
| 2006-01-20 | 4,650 | 4,740 | 4,600 | 4,700 | 3,270,300 | 940 |
| 2006-01-19 | 4,660 | 4,710 | 4,590 | 4,680 | 2,802,200 | 936 |
| 2006-01-18 | 4,690 | 4,740 | 4,510 | 4,660 | 3,368,300 | 932 |
| 2006-01-17 | 4,730 | 4,730 | 4,600 | 4,620 | 1,677,400 | 924 |
| 2006-01-16 | 4,760 | 4,770 | 4,710 | 4,730 | 1,088,300 | 946 |
| 2006-01-13 | 4,870 | 4,870 | 4,760 | 4,810 | 1,617,600 | 962 |
| 2006-01-12 | 4,830 | 4,860 | 4,760 | 4,850 | 1,364,700 | 970 |
| 2006-01-11 | 4,780 | 4,840 | 4,720 | 4,840 | 1,637,100 | 968 |
| 2006-01-10 | 4,810 | 4,820 | 4,700 | 4,770 | 2,237,800 | 954 |
| 2006-01-06 | 4,830 | 4,850 | 4,790 | 4,800 | 1,741,900 | 960 |
| 2006-01-05 | 4,950 | 5,090 | 4,850 | 4,880 | 3,332,800 | 976 |
| 2006-01-04 | 4,750 | 4,800 | 4,700 | 4,750 | 1,585,700 | 950 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
