4506 住友ファーマ(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 | 1,385 | 1,390 | 1,375 | 1,384 | 553,000 | 1,384 |
| 2006-12-28 | 1,394 | 1,398 | 1,388 | 1,391 | 903,000 | 1,391 |
| 2006-12-27 | 1,376 | 1,390 | 1,376 | 1,388 | 584,000 | 1,388 |
| 2006-12-26 | 1,376 | 1,382 | 1,372 | 1,374 | 565,000 | 1,374 |
| 2006-12-25 | 1,373 | 1,384 | 1,373 | 1,380 | 727,000 | 1,380 |
| 2006-12-22 | 1,362 | 1,375 | 1,362 | 1,373 | 833,000 | 1,373 |
| 2006-12-21 | 1,375 | 1,375 | 1,360 | 1,362 | 1,257,000 | 1,362 |
| 2006-12-20 | 1,381 | 1,382 | 1,371 | 1,375 | 1,578,000 | 1,375 |
| 2006-12-19 | 1,384 | 1,386 | 1,372 | 1,376 | 1,582,000 | 1,376 |
| 2006-12-18 | 1,370 | 1,394 | 1,370 | 1,383 | 2,323,000 | 1,383 |
| 2006-12-15 | 1,391 | 1,391 | 1,364 | 1,367 | 3,843,000 | 1,367 |
| 2006-12-14 | 1,400 | 1,414 | 1,379 | 1,391 | 4,745,000 | 1,391 |
| 2006-12-13 | 1,463 | 1,464 | 1,417 | 1,422 | 5,282,000 | 1,422 |
| 2006-12-12 | 1,528 | 1,529 | 1,510 | 1,513 | 777,000 | 1,513 |
| 2006-12-11 | 1,528 | 1,538 | 1,519 | 1,519 | 1,248,000 | 1,519 |
| 2006-12-08 | 1,492 | 1,534 | 1,492 | 1,509 | 3,633,000 | 1,509 |
| 2006-12-07 | 1,520 | 1,530 | 1,501 | 1,504 | 1,823,000 | 1,504 |
| 2006-12-06 | 1,482 | 1,514 | 1,470 | 1,498 | 1,815,000 | 1,498 |
| 2006-12-05 | 1,470 | 1,473 | 1,451 | 1,455 | 864,000 | 1,455 |
| 2006-12-04 | 1,520 | 1,530 | 1,464 | 1,474 | 1,741,000 | 1,474 |
| 2006-12-01 | 1,450 | 1,460 | 1,444 | 1,449 | 632,000 | 1,449 |
| 2006-11-30 | 1,430 | 1,438 | 1,407 | 1,436 | 1,372,000 | 1,436 |
| 2006-11-29 | 1,414 | 1,420 | 1,404 | 1,412 | 722,000 | 1,412 |
| 2006-11-28 | 1,399 | 1,418 | 1,394 | 1,412 | 738,000 | 1,412 |
| 2006-11-27 | 1,387 | 1,414 | 1,386 | 1,406 | 666,000 | 1,406 |
| 2006-11-24 | 1,378 | 1,406 | 1,360 | 1,390 | 881,000 | 1,390 |
| 2006-11-22 | 1,377 | 1,383 | 1,354 | 1,383 | 645,000 | 1,383 |
| 2006-11-21 | 1,385 | 1,395 | 1,368 | 1,389 | 777,000 | 1,389 |
| 2006-11-20 | 1,407 | 1,419 | 1,391 | 1,400 | 1,178,000 | 1,400 |
| 2006-11-17 | 1,413 | 1,418 | 1,403 | 1,409 | 763,000 | 1,409 |
| 2006-11-16 | 1,427 | 1,442 | 1,409 | 1,411 | 1,154,000 | 1,411 |
| 2006-11-15 | 1,402 | 1,408 | 1,384 | 1,400 | 1,083,000 | 1,400 |
| 2006-11-14 | 1,398 | 1,412 | 1,390 | 1,404 | 999,000 | 1,404 |
| 2006-11-13 | 1,394 | 1,405 | 1,391 | 1,397 | 1,151,000 | 1,397 |
| 2006-11-10 | 1,474 | 1,484 | 1,399 | 1,414 | 3,178,000 | 1,414 |
| 2006-11-09 | 1,490 | 1,490 | 1,463 | 1,486 | 1,000,000 | 1,486 |
| 2006-11-08 | 1,500 | 1,500 | 1,473 | 1,482 | 1,015,000 | 1,482 |
| 2006-11-07 | 1,537 | 1,538 | 1,489 | 1,496 | 1,227,000 | 1,496 |
| 2006-11-06 | 1,545 | 1,552 | 1,528 | 1,535 | 1,009,000 | 1,535 |
| 2006-11-02 | 1,505 | 1,521 | 1,502 | 1,516 | 567,000 | 1,516 |
| 2006-11-01 | 1,512 | 1,514 | 1,501 | 1,505 | 566,000 | 1,505 |
| 2006-10-31 | 1,508 | 1,515 | 1,500 | 1,510 | 902,000 | 1,510 |
| 2006-10-30 | 1,511 | 1,525 | 1,498 | 1,505 | 865,000 | 1,505 |
| 2006-10-27 | 1,525 | 1,525 | 1,500 | 1,511 | 639,000 | 1,511 |
| 2006-10-26 | 1,524 | 1,529 | 1,506 | 1,508 | 947,000 | 1,508 |
| 2006-10-25 | 1,500 | 1,534 | 1,495 | 1,521 | 1,380,000 | 1,521 |
| 2006-10-24 | 1,478 | 1,490 | 1,468 | 1,479 | 651,000 | 1,479 |
| 2006-10-23 | 1,460 | 1,485 | 1,460 | 1,482 | 500,000 | 1,482 |
| 2006-10-20 | 1,448 | 1,470 | 1,448 | 1,470 | 491,000 | 1,470 |
| 2006-10-19 | 1,459 | 1,460 | 1,447 | 1,453 | 551,000 | 1,453 |
| 2006-10-18 | 1,456 | 1,462 | 1,443 | 1,458 | 620,000 | 1,458 |
| 2006-10-17 | 1,461 | 1,467 | 1,454 | 1,460 | 645,000 | 1,460 |
| 2006-10-16 | 1,470 | 1,475 | 1,464 | 1,467 | 542,000 | 1,467 |
| 2006-10-13 | 1,473 | 1,482 | 1,464 | 1,469 | 1,466,000 | 1,469 |
| 2006-10-12 | 1,460 | 1,473 | 1,452 | 1,458 | 1,068,000 | 1,458 |
| 2006-10-11 | 1,449 | 1,462 | 1,443 | 1,448 | 784,000 | 1,448 |
| 2006-10-10 | 1,430 | 1,457 | 1,430 | 1,442 | 661,000 | 1,442 |
| 2006-10-06 | 1,463 | 1,463 | 1,432 | 1,438 | 784,000 | 1,438 |
| 2006-10-05 | 1,443 | 1,457 | 1,431 | 1,452 | 1,128,000 | 1,452 |
| 2006-10-04 | 1,444 | 1,444 | 1,414 | 1,424 | 726,000 | 1,424 |
| 2006-10-03 | 1,423 | 1,445 | 1,420 | 1,443 | 762,000 | 1,443 |
| 2006-10-02 | 1,430 | 1,433 | 1,422 | 1,425 | 505,000 | 1,425 |
| 2006-09-29 | 1,404 | 1,424 | 1,399 | 1,419 | 935,000 | 1,419 |
| 2006-09-28 | 1,406 | 1,406 | 1,391 | 1,403 | 884,000 | 1,403 |
| 2006-09-27 | 1,379 | 1,406 | 1,375 | 1,403 | 647,000 | 1,403 |
| 2006-09-26 | 1,380 | 1,382 | 1,359 | 1,380 | 750,000 | 1,380 |
| 2006-09-25 | 1,366 | 1,423 | 1,366 | 1,392 | 868,000 | 1,392 |
| 2006-09-22 | 1,404 | 1,405 | 1,374 | 1,383 | 697,000 | 1,383 |
| 2006-09-21 | 1,412 | 1,417 | 1,405 | 1,407 | 879,000 | 1,407 |
| 2006-09-20 | 1,397 | 1,408 | 1,377 | 1,384 | 1,004,000 | 1,384 |
| 2006-09-19 | 1,440 | 1,445 | 1,411 | 1,412 | 917,000 | 1,412 |
| 2006-09-15 | 1,410 | 1,432 | 1,396 | 1,422 | 743,000 | 1,422 |
| 2006-09-14 | 1,398 | 1,413 | 1,385 | 1,411 | 862,000 | 1,411 |
| 2006-09-13 | 1,402 | 1,409 | 1,389 | 1,398 | 906,000 | 1,398 |
| 2006-09-12 | 1,388 | 1,396 | 1,368 | 1,390 | 1,053,000 | 1,390 |
| 2006-09-11 | 1,401 | 1,404 | 1,379 | 1,383 | 1,098,000 | 1,383 |
| 2006-09-08 | 1,380 | 1,430 | 1,380 | 1,411 | 4,595,000 | 1,411 |
| 2006-09-07 | 1,347 | 1,383 | 1,347 | 1,380 | 1,847,000 | 1,380 |
| 2006-09-06 | 1,361 | 1,370 | 1,344 | 1,346 | 1,214,000 | 1,346 |
| 2006-09-05 | 1,391 | 1,392 | 1,367 | 1,375 | 670,000 | 1,375 |
| 2006-09-04 | 1,382 | 1,399 | 1,377 | 1,391 | 871,000 | 1,391 |
| 2006-09-01 | 1,381 | 1,394 | 1,376 | 1,380 | 714,000 | 1,380 |
| 2006-08-31 | 1,374 | 1,408 | 1,365 | 1,392 | 786,000 | 1,392 |
| 2006-08-30 | 1,372 | 1,376 | 1,352 | 1,366 | 467,000 | 1,366 |
| 2006-08-29 | 1,379 | 1,385 | 1,359 | 1,370 | 700,000 | 1,370 |
| 2006-08-28 | 1,398 | 1,398 | 1,358 | 1,363 | 666,000 | 1,363 |
| 2006-08-25 | 1,402 | 1,418 | 1,388 | 1,392 | 943,000 | 1,392 |
| 2006-08-24 | 1,402 | 1,409 | 1,386 | 1,401 | 680,000 | 1,401 |
| 2006-08-23 | 1,401 | 1,415 | 1,394 | 1,403 | 1,101,000 | 1,403 |
| 2006-08-22 | 1,430 | 1,435 | 1,401 | 1,409 | 2,169,000 | 1,409 |
| 2006-08-21 | 1,368 | 1,397 | 1,368 | 1,377 | 1,409,000 | 1,377 |
| 2006-08-18 | 1,348 | 1,384 | 1,346 | 1,366 | 2,130,000 | 1,366 |
| 2006-08-17 | 1,356 | 1,373 | 1,327 | 1,328 | 2,668,000 | 1,328 |
| 2006-08-16 | 1,380 | 1,384 | 1,362 | 1,365 | 2,028,000 | 1,365 |
| 2006-08-15 | 1,406 | 1,412 | 1,384 | 1,392 | 1,843,000 | 1,392 |
| 2006-08-14 | 1,420 | 1,437 | 1,397 | 1,426 | 1,348,000 | 1,426 |
| 2006-08-11 | 1,467 | 1,467 | 1,437 | 1,440 | 1,278,000 | 1,440 |
| 2006-08-10 | 1,469 | 1,479 | 1,452 | 1,467 | 1,145,000 | 1,467 |
| 2006-08-09 | 1,454 | 1,470 | 1,431 | 1,469 | 1,087,000 | 1,469 |
| 2006-08-08 | 1,445 | 1,463 | 1,429 | 1,454 | 717,000 | 1,454 |
| 2006-08-07 | 1,470 | 1,471 | 1,424 | 1,430 | 960,000 | 1,430 |
| 2006-08-04 | 1,463 | 1,476 | 1,443 | 1,474 | 904,000 | 1,474 |
| 2006-08-03 | 1,450 | 1,467 | 1,444 | 1,460 | 1,437,000 | 1,460 |
| 2006-08-02 | 1,415 | 1,450 | 1,403 | 1,441 | 1,039,000 | 1,441 |
| 2006-08-01 | 1,377 | 1,438 | 1,373 | 1,418 | 1,202,000 | 1,418 |
| 2006-07-31 | 1,420 | 1,424 | 1,380 | 1,397 | 1,224,000 | 1,397 |
| 2006-07-28 | 1,420 | 1,440 | 1,378 | 1,413 | 1,891,000 | 1,413 |
| 2006-07-27 | 1,414 | 1,438 | 1,414 | 1,432 | 1,133,000 | 1,432 |
| 2006-07-26 | 1,420 | 1,445 | 1,411 | 1,414 | 980,000 | 1,414 |
| 2006-07-25 | 1,418 | 1,430 | 1,410 | 1,419 | 992,000 | 1,419 |
| 2006-07-24 | 1,380 | 1,410 | 1,368 | 1,407 | 1,693,000 | 1,407 |
| 2006-07-21 | 1,346 | 1,378 | 1,345 | 1,375 | 1,488,000 | 1,375 |
| 2006-07-20 | 1,311 | 1,346 | 1,311 | 1,346 | 1,101,000 | 1,346 |
| 2006-07-19 | 1,320 | 1,326 | 1,302 | 1,316 | 1,229,000 | 1,316 |
| 2006-07-18 | 1,324 | 1,368 | 1,296 | 1,332 | 2,451,000 | 1,332 |
| 2006-07-14 | 1,303 | 1,345 | 1,303 | 1,307 | 2,689,000 | 1,307 |
| 2006-07-13 | 1,314 | 1,330 | 1,294 | 1,302 | 794,000 | 1,302 |
| 2006-07-12 | 1,340 | 1,349 | 1,288 | 1,313 | 969,000 | 1,313 |
| 2006-07-11 | 1,312 | 1,326 | 1,292 | 1,320 | 585,000 | 1,320 |
| 2006-07-10 | 1,261 | 1,318 | 1,243 | 1,311 | 1,094,000 | 1,311 |
| 2006-07-07 | 1,261 | 1,280 | 1,252 | 1,270 | 477,000 | 1,270 |
| 2006-07-06 | 1,247 | 1,266 | 1,244 | 1,261 | 539,000 | 1,261 |
| 2006-07-05 | 1,271 | 1,271 | 1,251 | 1,253 | 522,000 | 1,253 |
| 2006-07-04 | 1,272 | 1,284 | 1,270 | 1,270 | 640,000 | 1,270 |
| 2006-07-03 | 1,286 | 1,293 | 1,267 | 1,287 | 935,000 | 1,287 |
| 2006-06-30 | 1,257 | 1,290 | 1,257 | 1,285 | 1,923,000 | 1,285 |
| 2006-06-29 | 1,187 | 1,227 | 1,187 | 1,226 | 1,886,000 | 1,226 |
| 2006-06-28 | 1,209 | 1,216 | 1,195 | 1,198 | 1,135,000 | 1,198 |
| 2006-06-27 | 1,242 | 1,242 | 1,213 | 1,229 | 537,000 | 1,229 |
| 2006-06-26 | 1,213 | 1,241 | 1,211 | 1,236 | 643,000 | 1,236 |
| 2006-06-23 | 1,229 | 1,237 | 1,206 | 1,233 | 1,110,000 | 1,233 |
| 2006-06-22 | 1,218 | 1,276 | 1,212 | 1,268 | 2,535,000 | 1,268 |
| 2006-06-21 | 1,189 | 1,189 | 1,161 | 1,183 | 1,051,000 | 1,183 |
| 2006-06-20 | 1,184 | 1,190 | 1,163 | 1,181 | 1,210,000 | 1,181 |
| 2006-06-19 | 1,149 | 1,186 | 1,132 | 1,177 | 1,005,000 | 1,177 |
| 2006-06-16 | 1,147 | 1,170 | 1,141 | 1,149 | 1,340,000 | 1,149 |
| 2006-06-15 | 1,159 | 1,164 | 1,115 | 1,130 | 1,799,000 | 1,130 |
| 2006-06-14 | 1,153 | 1,178 | 1,133 | 1,158 | 1,014,000 | 1,158 |
| 2006-06-13 | 1,186 | 1,187 | 1,161 | 1,165 | 1,641,000 | 1,165 |
| 2006-06-12 | 1,202 | 1,226 | 1,191 | 1,217 | 1,495,000 | 1,217 |
| 2006-06-09 | 1,205 | 1,267 | 1,203 | 1,220 | 3,994,000 | 1,220 |
| 2006-06-08 | 1,256 | 1,270 | 1,205 | 1,223 | 1,565,000 | 1,223 |
| 2006-06-07 | 1,259 | 1,276 | 1,255 | 1,258 | 761,000 | 1,258 |
| 2006-06-06 | 1,273 | 1,274 | 1,240 | 1,252 | 648,000 | 1,252 |
| 2006-06-05 | 1,277 | 1,303 | 1,267 | 1,272 | 1,535,000 | 1,272 |
| 2006-06-02 | 1,254 | 1,265 | 1,229 | 1,262 | 1,435,000 | 1,262 |
| 2006-06-01 | 1,248 | 1,249 | 1,230 | 1,235 | 1,030,000 | 1,235 |
| 2006-05-31 | 1,262 | 1,281 | 1,218 | 1,228 | 1,725,000 | 1,228 |
| 2006-05-30 | 1,280 | 1,297 | 1,275 | 1,280 | 490,000 | 1,280 |
| 2006-05-29 | 1,301 | 1,307 | 1,289 | 1,293 | 600,000 | 1,293 |
| 2006-05-26 | 1,285 | 1,295 | 1,279 | 1,291 | 1,113,000 | 1,291 |
| 2006-05-25 | 1,288 | 1,300 | 1,273 | 1,282 | 813,000 | 1,282 |
| 2006-05-24 | 1,275 | 1,287 | 1,258 | 1,287 | 1,183,000 | 1,287 |
| 2006-05-23 | 1,288 | 1,301 | 1,273 | 1,288 | 1,590,000 | 1,288 |
| 2006-05-22 | 1,301 | 1,307 | 1,268 | 1,268 | 1,046,000 | 1,268 |
| 2006-05-19 | 1,263 | 1,304 | 1,263 | 1,302 | 1,373,000 | 1,302 |
| 2006-05-18 | 1,245 | 1,280 | 1,240 | 1,261 | 1,409,000 | 1,261 |
| 2006-05-17 | 1,299 | 1,308 | 1,267 | 1,275 | 1,273,000 | 1,275 |
| 2006-05-16 | 1,278 | 1,326 | 1,271 | 1,300 | 1,709,000 | 1,300 |
| 2006-05-15 | 1,300 | 1,309 | 1,279 | 1,298 | 1,678,000 | 1,298 |
| 2006-05-12 | 1,334 | 1,344 | 1,302 | 1,327 | 1,668,000 | 1,327 |
| 2006-05-11 | 1,331 | 1,366 | 1,317 | 1,354 | 1,323,000 | 1,354 |
| 2006-05-10 | 1,373 | 1,378 | 1,342 | 1,349 | 1,443,000 | 1,349 |
| 2006-05-09 | 1,393 | 1,398 | 1,371 | 1,377 | 692,000 | 1,377 |
| 2006-05-08 | 1,419 | 1,419 | 1,387 | 1,397 | 893,000 | 1,397 |
| 2006-05-02 | 1,379 | 1,418 | 1,376 | 1,405 | 738,000 | 1,405 |
| 2006-05-01 | 1,368 | 1,413 | 1,368 | 1,399 | 947,000 | 1,399 |
| 2006-04-28 | 1,414 | 1,419 | 1,375 | 1,387 | 1,342,000 | 1,387 |
| 2006-04-27 | 1,460 | 1,460 | 1,422 | 1,434 | 927,000 | 1,434 |
| 2006-04-26 | 1,421 | 1,457 | 1,420 | 1,451 | 1,415,000 | 1,451 |
| 2006-04-25 | 1,425 | 1,432 | 1,405 | 1,421 | 1,914,000 | 1,421 |
| 2006-04-24 | 1,450 | 1,453 | 1,410 | 1,421 | 2,065,000 | 1,421 |
| 2006-04-21 | 1,380 | 1,444 | 1,375 | 1,430 | 3,321,000 | 1,430 |
| 2006-04-20 | 1,380 | 1,387 | 1,348 | 1,371 | 2,617,000 | 1,371 |
| 2006-04-19 | 1,327 | 1,336 | 1,316 | 1,322 | 1,497,000 | 1,322 |
| 2006-04-18 | 1,310 | 1,314 | 1,291 | 1,307 | 890,000 | 1,307 |
| 2006-04-17 | 1,335 | 1,340 | 1,308 | 1,311 | 666,000 | 1,311 |
| 2006-04-14 | 1,345 | 1,345 | 1,324 | 1,336 | 1,101,000 | 1,336 |
| 2006-04-13 | 1,341 | 1,344 | 1,317 | 1,331 | 970,000 | 1,331 |
| 2006-04-12 | 1,346 | 1,355 | 1,338 | 1,339 | 643,000 | 1,339 |
| 2006-04-11 | 1,368 | 1,368 | 1,331 | 1,342 | 1,123,000 | 1,342 |
| 2006-04-10 | 1,345 | 1,365 | 1,340 | 1,359 | 705,000 | 1,359 |
| 2006-04-07 | 1,337 | 1,355 | 1,332 | 1,349 | 705,000 | 1,349 |
| 2006-04-06 | 1,326 | 1,346 | 1,319 | 1,340 | 845,000 | 1,340 |
| 2006-04-05 | 1,325 | 1,329 | 1,310 | 1,318 | 818,000 | 1,318 |
| 2006-04-04 | 1,320 | 1,328 | 1,311 | 1,323 | 980,000 | 1,323 |
| 2006-04-03 | 1,310 | 1,325 | 1,308 | 1,319 | 766,000 | 1,319 |
| 2006-03-31 | 1,321 | 1,334 | 1,300 | 1,306 | 1,484,000 | 1,306 |
| 2006-03-30 | 1,350 | 1,353 | 1,318 | 1,321 | 1,888,000 | 1,321 |
| 2006-03-29 | 1,360 | 1,375 | 1,345 | 1,366 | 1,140,000 | 1,366 |
| 2006-03-28 | 1,358 | 1,377 | 1,351 | 1,372 | 446,000 | 1,372 |
| 2006-03-27 | 1,385 | 1,397 | 1,373 | 1,383 | 644,000 | 1,383 |
| 2006-03-24 | 1,368 | 1,373 | 1,352 | 1,366 | 335,000 | 1,366 |
| 2006-03-23 | 1,370 | 1,385 | 1,360 | 1,364 | 517,000 | 1,364 |
| 2006-03-22 | 1,390 | 1,391 | 1,341 | 1,350 | 926,000 | 1,350 |
| 2006-03-20 | 1,370 | 1,394 | 1,362 | 1,387 | 1,021,000 | 1,387 |
| 2006-03-17 | 1,350 | 1,367 | 1,340 | 1,356 | 1,224,000 | 1,356 |
| 2006-03-16 | 1,378 | 1,378 | 1,344 | 1,347 | 825,000 | 1,347 |
| 2006-03-15 | 1,354 | 1,380 | 1,348 | 1,373 | 1,564,000 | 1,373 |
| 2006-03-14 | 1,360 | 1,360 | 1,334 | 1,334 | 707,000 | 1,334 |
| 2006-03-13 | 1,333 | 1,351 | 1,329 | 1,342 | 689,000 | 1,342 |
| 2006-03-10 | 1,335 | 1,362 | 1,320 | 1,332 | 3,366,000 | 1,332 |
| 2006-03-09 | 1,334 | 1,350 | 1,301 | 1,344 | 1,260,000 | 1,344 |
| 2006-03-08 | 1,301 | 1,344 | 1,301 | 1,333 | 1,770,000 | 1,333 |
| 2006-03-07 | 1,300 | 1,325 | 1,278 | 1,300 | 809,000 | 1,300 |
| 2006-03-06 | 1,271 | 1,313 | 1,250 | 1,306 | 732,000 | 1,306 |
| 2006-03-03 | 1,280 | 1,291 | 1,261 | 1,271 | 650,000 | 1,271 |
| 2006-03-02 | 1,296 | 1,297 | 1,277 | 1,286 | 866,000 | 1,286 |
| 2006-03-01 | 1,291 | 1,309 | 1,281 | 1,281 | 722,000 | 1,281 |
| 2006-02-28 | 1,285 | 1,312 | 1,272 | 1,310 | 1,322,000 | 1,310 |
| 2006-02-27 | 1,300 | 1,340 | 1,290 | 1,290 | 1,667,000 | 1,290 |
| 2006-02-24 | 1,294 | 1,313 | 1,281 | 1,309 | 1,076,000 | 1,309 |
| 2006-02-23 | 1,291 | 1,315 | 1,271 | 1,314 | 1,620,000 | 1,314 |
| 2006-02-22 | 1,326 | 1,340 | 1,247 | 1,253 | 3,294,000 | 1,253 |
| 2006-02-21 | 1,320 | 1,349 | 1,301 | 1,346 | 1,645,000 | 1,346 |
| 2006-02-20 | 1,322 | 1,360 | 1,282 | 1,320 | 2,591,000 | 1,320 |
| 2006-02-17 | 1,350 | 1,376 | 1,331 | 1,339 | 1,621,000 | 1,339 |
| 2006-02-16 | 1,307 | 1,397 | 1,306 | 1,384 | 2,428,000 | 1,384 |
| 2006-02-15 | 1,390 | 1,390 | 1,321 | 1,326 | 1,854,000 | 1,326 |
| 2006-02-14 | 1,327 | 1,383 | 1,321 | 1,374 | 1,782,000 | 1,374 |
| 2006-02-13 | 1,358 | 1,362 | 1,320 | 1,335 | 1,942,000 | 1,335 |
| 2006-02-10 | 1,295 | 1,367 | 1,288 | 1,366 | 2,911,000 | 1,366 |
| 2006-02-09 | 1,278 | 1,296 | 1,256 | 1,287 | 1,284,000 | 1,287 |
| 2006-02-08 | 1,290 | 1,304 | 1,277 | 1,277 | 1,562,000 | 1,277 |
| 2006-02-07 | 1,280 | 1,338 | 1,275 | 1,306 | 4,659,000 | 1,306 |
| 2006-02-06 | 1,174 | 1,254 | 1,162 | 1,246 | 2,451,000 | 1,246 |
| 2006-02-03 | 1,185 | 1,189 | 1,166 | 1,173 | 739,000 | 1,173 |
| 2006-02-02 | 1,172 | 1,185 | 1,172 | 1,183 | 726,000 | 1,183 |
| 2006-02-01 | 1,190 | 1,195 | 1,170 | 1,170 | 897,000 | 1,170 |
| 2006-01-31 | 1,192 | 1,198 | 1,184 | 1,184 | 810,000 | 1,184 |
| 2006-01-30 | 1,180 | 1,206 | 1,178 | 1,183 | 1,330,000 | 1,183 |
| 2006-01-27 | 1,164 | 1,169 | 1,157 | 1,169 | 1,224,000 | 1,169 |
| 2006-01-26 | 1,159 | 1,172 | 1,151 | 1,154 | 662,000 | 1,154 |
| 2006-01-25 | 1,169 | 1,175 | 1,155 | 1,158 | 1,130,000 | 1,158 |
| 2006-01-24 | 1,158 | 1,168 | 1,143 | 1,168 | 1,193,000 | 1,168 |
| 2006-01-23 | 1,135 | 1,163 | 1,123 | 1,158 | 1,259,000 | 1,158 |
| 2006-01-20 | 1,160 | 1,160 | 1,134 | 1,137 | 1,079,000 | 1,137 |
| 2006-01-19 | 1,172 | 1,175 | 1,140 | 1,160 | 2,457,000 | 1,160 |
| 2006-01-18 | 1,156 | 1,183 | 1,147 | 1,169 | 3,116,000 | 1,169 |
| 2006-01-17 | 1,164 | 1,186 | 1,147 | 1,147 | 2,746,000 | 1,147 |
| 2006-01-16 | 1,133 | 1,175 | 1,133 | 1,163 | 1,764,000 | 1,163 |
| 2006-01-13 | 1,153 | 1,153 | 1,130 | 1,137 | 1,636,000 | 1,137 |
| 2006-01-12 | 1,147 | 1,147 | 1,125 | 1,144 | 1,243,000 | 1,144 |
| 2006-01-11 | 1,128 | 1,146 | 1,123 | 1,144 | 1,396,000 | 1,144 |
| 2006-01-10 | 1,139 | 1,139 | 1,122 | 1,123 | 1,080,000 | 1,123 |
| 2006-01-06 | 1,135 | 1,135 | 1,125 | 1,129 | 994,000 | 1,129 |
| 2006-01-05 | 1,130 | 1,137 | 1,118 | 1,136 | 1,064,000 | 1,136 |
| 2006-01-04 | 1,129 | 1,135 | 1,109 | 1,134 | 636,000 | 1,134 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
