4523 エーザイ(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 | 6,520 | 6,580 | 6,510 | 6,540 | 207,000 | 6,540 |
| 2006-12-28 | 6,580 | 6,610 | 6,540 | 6,550 | 459,800 | 6,550 |
| 2006-12-27 | 6,500 | 6,600 | 6,480 | 6,540 | 408,700 | 6,540 |
| 2006-12-26 | 6,540 | 6,550 | 6,510 | 6,530 | 295,200 | 6,530 |
| 2006-12-25 | 6,530 | 6,550 | 6,480 | 6,530 | 246,700 | 6,530 |
| 2006-12-22 | 6,540 | 6,590 | 6,500 | 6,530 | 642,500 | 6,530 |
| 2006-12-21 | 6,500 | 6,530 | 6,480 | 6,510 | 917,300 | 6,510 |
| 2006-12-20 | 6,360 | 6,480 | 6,350 | 6,430 | 1,724,600 | 6,430 |
| 2006-12-19 | 6,280 | 6,390 | 6,270 | 6,320 | 804,400 | 6,320 |
| 2006-12-18 | 6,280 | 6,310 | 6,250 | 6,310 | 1,017,800 | 6,310 |
| 2006-12-15 | 6,240 | 6,240 | 6,170 | 6,180 | 592,100 | 6,180 |
| 2006-12-14 | 6,150 | 6,210 | 6,120 | 6,210 | 556,800 | 6,210 |
| 2006-12-13 | 6,230 | 6,250 | 6,130 | 6,180 | 673,900 | 6,180 |
| 2006-12-12 | 6,180 | 6,220 | 6,140 | 6,190 | 666,400 | 6,190 |
| 2006-12-11 | 6,090 | 6,170 | 6,050 | 6,130 | 656,900 | 6,130 |
| 2006-12-08 | 5,980 | 6,120 | 5,980 | 6,070 | 3,437,800 | 6,070 |
| 2006-12-07 | 6,060 | 6,100 | 6,040 | 6,070 | 945,200 | 6,070 |
| 2006-12-06 | 6,010 | 6,080 | 6,010 | 6,050 | 920,100 | 6,050 |
| 2006-12-05 | 6,160 | 6,160 | 6,040 | 6,070 | 955,600 | 6,070 |
| 2006-12-04 | 6,160 | 6,170 | 6,060 | 6,160 | 970,100 | 6,160 |
| 2006-12-01 | 6,200 | 6,240 | 6,160 | 6,170 | 595,800 | 6,170 |
| 2006-11-30 | 6,170 | 6,200 | 6,130 | 6,180 | 1,169,400 | 6,180 |
| 2006-11-29 | 6,180 | 6,280 | 6,150 | 6,230 | 1,138,700 | 6,230 |
| 2006-11-28 | 6,140 | 6,210 | 6,100 | 6,170 | 937,600 | 6,170 |
| 2006-11-27 | 6,130 | 6,290 | 6,110 | 6,240 | 1,486,400 | 6,240 |
| 2006-11-24 | 6,060 | 6,160 | 6,030 | 6,040 | 977,000 | 6,040 |
| 2006-11-22 | 6,130 | 6,130 | 5,930 | 6,110 | 1,171,000 | 6,110 |
| 2006-11-21 | 6,130 | 6,150 | 6,070 | 6,120 | 754,400 | 6,120 |
| 2006-11-20 | 6,090 | 6,290 | 6,080 | 6,100 | 1,862,600 | 6,100 |
| 2006-11-17 | 5,990 | 6,170 | 5,980 | 6,090 | 991,500 | 6,090 |
| 2006-11-16 | 6,000 | 6,050 | 5,980 | 5,990 | 578,200 | 5,990 |
| 2006-11-15 | 6,000 | 6,000 | 5,950 | 5,950 | 725,200 | 5,950 |
| 2006-11-14 | 6,000 | 6,050 | 5,960 | 6,000 | 706,900 | 6,000 |
| 2006-11-13 | 6,000 | 6,030 | 5,910 | 5,970 | 827,700 | 5,970 |
| 2006-11-10 | 5,900 | 6,050 | 5,900 | 6,000 | 1,803,400 | 6,000 |
| 2006-11-09 | 6,000 | 6,030 | 5,880 | 5,940 | 1,314,300 | 5,940 |
| 2006-11-08 | 6,010 | 6,050 | 5,970 | 6,010 | 947,100 | 6,010 |
| 2006-11-07 | 6,040 | 6,060 | 5,930 | 5,930 | 742,900 | 5,930 |
| 2006-11-06 | 5,950 | 6,040 | 5,910 | 6,010 | 811,500 | 6,010 |
| 2006-11-02 | 5,980 | 6,020 | 5,940 | 6,000 | 852,700 | 6,000 |
| 2006-11-01 | 5,950 | 6,000 | 5,930 | 5,970 | 879,700 | 5,970 |
| 2006-10-31 | 5,920 | 6,090 | 5,870 | 5,990 | 1,359,400 | 5,990 |
| 2006-10-30 | 6,140 | 6,170 | 6,020 | 6,040 | 967,500 | 6,040 |
| 2006-10-27 | 6,240 | 6,240 | 6,090 | 6,130 | 615,200 | 6,130 |
| 2006-10-26 | 6,260 | 6,270 | 6,200 | 6,200 | 755,600 | 6,200 |
| 2006-10-25 | 6,200 | 6,280 | 6,180 | 6,250 | 1,076,800 | 6,250 |
| 2006-10-24 | 6,110 | 6,210 | 6,100 | 6,150 | 1,165,300 | 6,150 |
| 2006-10-23 | 6,140 | 6,140 | 6,080 | 6,100 | 1,071,300 | 6,100 |
| 2006-10-20 | 6,050 | 6,130 | 6,030 | 6,080 | 878,600 | 6,080 |
| 2006-10-19 | 6,110 | 6,120 | 6,020 | 6,030 | 943,900 | 6,030 |
| 2006-10-18 | 6,120 | 6,140 | 6,010 | 6,060 | 1,007,200 | 6,060 |
| 2006-10-17 | 6,150 | 6,170 | 6,090 | 6,150 | 903,300 | 6,150 |
| 2006-10-16 | 6,180 | 6,180 | 6,080 | 6,090 | 920,500 | 6,090 |
| 2006-10-13 | 6,140 | 6,200 | 6,070 | 6,080 | 2,368,400 | 6,080 |
| 2006-10-12 | 6,350 | 6,350 | 6,120 | 6,130 | 1,782,000 | 6,130 |
| 2006-10-11 | 6,280 | 6,380 | 6,270 | 6,340 | 1,894,700 | 6,340 |
| 2006-10-10 | 6,090 | 6,340 | 6,070 | 6,190 | 1,908,200 | 6,190 |
| 2006-10-06 | 6,030 | 6,100 | 6,010 | 6,060 | 1,106,900 | 6,060 |
| 2006-10-05 | 6,000 | 6,100 | 5,990 | 6,070 | 2,157,500 | 6,070 |
| 2006-10-04 | 5,860 | 5,950 | 5,840 | 5,880 | 1,802,800 | 5,880 |
| 2006-10-03 | 5,800 | 5,850 | 5,760 | 5,780 | 965,500 | 5,780 |
| 2006-10-02 | 5,760 | 5,850 | 5,710 | 5,710 | 1,375,200 | 5,710 |
| 2006-09-29 | 5,640 | 5,710 | 5,630 | 5,710 | 877,900 | 5,710 |
| 2006-09-28 | 5,570 | 5,630 | 5,550 | 5,600 | 938,700 | 5,600 |
| 2006-09-27 | 5,550 | 5,600 | 5,520 | 5,580 | 865,600 | 5,580 |
| 2006-09-26 | 5,490 | 5,540 | 5,450 | 5,500 | 576,700 | 5,500 |
| 2006-09-25 | 5,450 | 5,540 | 5,430 | 5,510 | 934,500 | 5,510 |
| 2006-09-22 | 5,500 | 5,550 | 5,470 | 5,490 | 825,900 | 5,490 |
| 2006-09-21 | 5,470 | 5,560 | 5,470 | 5,540 | 860,700 | 5,540 |
| 2006-09-20 | 5,590 | 5,590 | 5,460 | 5,520 | 1,051,500 | 5,520 |
| 2006-09-19 | 5,670 | 5,680 | 5,570 | 5,580 | 640,300 | 5,580 |
| 2006-09-15 | 5,570 | 5,620 | 5,560 | 5,580 | 621,200 | 5,580 |
| 2006-09-14 | 5,530 | 5,600 | 5,510 | 5,600 | 689,100 | 5,600 |
| 2006-09-13 | 5,490 | 5,540 | 5,460 | 5,500 | 873,400 | 5,500 |
| 2006-09-12 | 5,400 | 5,440 | 5,360 | 5,410 | 1,116,500 | 5,410 |
| 2006-09-11 | 5,400 | 5,440 | 5,320 | 5,340 | 922,800 | 5,340 |
| 2006-09-08 | 5,360 | 5,470 | 5,330 | 5,410 | 3,025,700 | 5,410 |
| 2006-09-07 | 5,450 | 5,470 | 5,390 | 5,410 | 794,800 | 5,410 |
| 2006-09-06 | 5,490 | 5,520 | 5,460 | 5,490 | 708,400 | 5,490 |
| 2006-09-05 | 5,550 | 5,560 | 5,510 | 5,510 | 398,000 | 5,510 |
| 2006-09-04 | 5,640 | 5,650 | 5,560 | 5,560 | 505,400 | 5,560 |
| 2006-09-01 | 5,550 | 5,590 | 5,520 | 5,540 | 447,200 | 5,540 |
| 2006-08-31 | 5,510 | 5,630 | 5,490 | 5,590 | 858,400 | 5,590 |
| 2006-08-30 | 5,510 | 5,540 | 5,460 | 5,510 | 515,000 | 5,510 |
| 2006-08-29 | 5,510 | 5,550 | 5,480 | 5,530 | 452,200 | 5,530 |
| 2006-08-28 | 5,570 | 5,570 | 5,460 | 5,490 | 654,800 | 5,490 |
| 2006-08-25 | 5,520 | 5,620 | 5,470 | 5,530 | 662,400 | 5,530 |
| 2006-08-24 | 5,550 | 5,570 | 5,500 | 5,510 | 453,400 | 5,510 |
| 2006-08-23 | 5,640 | 5,690 | 5,540 | 5,570 | 834,300 | 5,570 |
| 2006-08-22 | 5,570 | 5,620 | 5,540 | 5,570 | 591,300 | 5,570 |
| 2006-08-21 | 5,560 | 5,590 | 5,500 | 5,550 | 563,700 | 5,550 |
| 2006-08-18 | 5,480 | 5,590 | 5,450 | 5,540 | 837,300 | 5,540 |
| 2006-08-17 | 5,530 | 5,590 | 5,460 | 5,480 | 1,290,900 | 5,480 |
| 2006-08-16 | 5,620 | 5,640 | 5,590 | 5,630 | 746,600 | 5,630 |
| 2006-08-15 | 5,610 | 5,650 | 5,570 | 5,600 | 639,300 | 5,600 |
| 2006-08-14 | 5,500 | 5,640 | 5,480 | 5,620 | 755,200 | 5,620 |
| 2006-08-11 | 5,520 | 5,540 | 5,480 | 5,490 | 1,124,800 | 5,490 |
| 2006-08-10 | 5,500 | 5,530 | 5,440 | 5,480 | 609,800 | 5,480 |
| 2006-08-09 | 5,410 | 5,530 | 5,390 | 5,530 | 1,441,200 | 5,530 |
| 2006-08-08 | 5,300 | 5,400 | 5,280 | 5,400 | 1,000,400 | 5,400 |
| 2006-08-07 | 5,370 | 5,390 | 5,280 | 5,280 | 642,100 | 5,280 |
| 2006-08-04 | 5,310 | 5,370 | 5,310 | 5,360 | 476,800 | 5,360 |
| 2006-08-03 | 5,380 | 5,400 | 5,330 | 5,350 | 517,000 | 5,350 |
| 2006-08-02 | 5,300 | 5,380 | 5,280 | 5,380 | 1,006,300 | 5,380 |
| 2006-08-01 | 5,310 | 5,400 | 5,300 | 5,400 | 803,600 | 5,400 |
| 2006-07-31 | 5,410 | 5,410 | 5,290 | 5,290 | 721,600 | 5,290 |
| 2006-07-28 | 5,410 | 5,410 | 5,330 | 5,380 | 662,900 | 5,380 |
| 2006-07-27 | 5,300 | 5,470 | 5,280 | 5,420 | 1,448,000 | 5,420 |
| 2006-07-26 | 5,300 | 5,380 | 5,290 | 5,300 | 1,065,600 | 5,300 |
| 2006-07-25 | 5,230 | 5,310 | 5,190 | 5,280 | 654,900 | 5,280 |
| 2006-07-24 | 5,130 | 5,230 | 5,080 | 5,190 | 638,200 | 5,190 |
| 2006-07-21 | 5,080 | 5,180 | 5,080 | 5,120 | 937,700 | 5,120 |
| 2006-07-20 | 5,200 | 5,200 | 5,100 | 5,130 | 1,312,700 | 5,130 |
| 2006-07-19 | 5,080 | 5,220 | 5,040 | 5,130 | 1,302,500 | 5,130 |
| 2006-07-18 | 5,140 | 5,180 | 5,070 | 5,070 | 1,675,600 | 5,070 |
| 2006-07-14 | 5,300 | 5,310 | 5,120 | 5,170 | 2,007,600 | 5,170 |
| 2006-07-13 | 5,360 | 5,480 | 5,350 | 5,400 | 1,402,400 | 5,400 |
| 2006-07-12 | 5,290 | 5,370 | 5,280 | 5,350 | 801,600 | 5,350 |
| 2006-07-11 | 5,330 | 5,390 | 5,300 | 5,390 | 1,111,700 | 5,390 |
| 2006-07-10 | 5,160 | 5,350 | 5,150 | 5,300 | 1,192,400 | 5,300 |
| 2006-07-07 | 5,170 | 5,180 | 5,110 | 5,150 | 594,500 | 5,150 |
| 2006-07-06 | 5,080 | 5,110 | 5,020 | 5,100 | 600,900 | 5,100 |
| 2006-07-05 | 5,110 | 5,130 | 5,050 | 5,070 | 574,100 | 5,070 |
| 2006-07-04 | 5,160 | 5,160 | 5,090 | 5,160 | 629,100 | 5,160 |
| 2006-07-03 | 5,110 | 5,120 | 5,050 | 5,100 | 862,600 | 5,100 |
| 2006-06-30 | 5,150 | 5,180 | 5,070 | 5,150 | 1,195,300 | 5,150 |
| 2006-06-29 | 4,950 | 5,040 | 4,900 | 5,000 | 1,228,900 | 5,000 |
| 2006-06-28 | 5,000 | 5,020 | 4,860 | 4,910 | 1,200,300 | 4,910 |
| 2006-06-27 | 5,010 | 5,060 | 4,990 | 5,030 | 815,600 | 5,030 |
| 2006-06-26 | 5,080 | 5,130 | 5,010 | 5,090 | 584,000 | 5,090 |
| 2006-06-23 | 5,130 | 5,150 | 4,960 | 5,040 | 802,500 | 5,040 |
| 2006-06-22 | 4,990 | 5,080 | 4,970 | 5,080 | 1,085,200 | 5,080 |
| 2006-06-21 | 5,000 | 5,010 | 4,890 | 5,000 | 1,003,600 | 5,000 |
| 2006-06-20 | 4,950 | 4,990 | 4,890 | 4,950 | 849,200 | 4,950 |
| 2006-06-19 | 4,800 | 4,940 | 4,800 | 4,940 | 802,600 | 4,940 |
| 2006-06-16 | 4,800 | 4,890 | 4,770 | 4,790 | 1,409,500 | 4,790 |
| 2006-06-15 | 4,750 | 4,810 | 4,730 | 4,750 | 1,243,900 | 4,750 |
| 2006-06-14 | 4,720 | 4,960 | 4,670 | 4,830 | 1,728,800 | 4,830 |
| 2006-06-13 | 4,940 | 5,000 | 4,760 | 4,760 | 2,048,400 | 4,760 |
| 2006-06-12 | 4,860 | 4,930 | 4,800 | 4,890 | 847,600 | 4,890 |
| 2006-06-09 | 4,940 | 5,040 | 4,740 | 4,860 | 4,041,900 | 4,860 |
| 2006-06-08 | 5,060 | 5,070 | 4,890 | 4,990 | 1,384,400 | 4,990 |
| 2006-06-07 | 5,110 | 5,160 | 5,080 | 5,110 | 790,400 | 5,110 |
| 2006-06-06 | 5,200 | 5,210 | 5,120 | 5,140 | 816,800 | 5,140 |
| 2006-06-05 | 5,150 | 5,280 | 5,150 | 5,220 | 721,100 | 5,220 |
| 2006-06-02 | 5,200 | 5,280 | 5,120 | 5,230 | 1,250,700 | 5,230 |
| 2006-06-01 | 5,130 | 5,220 | 5,090 | 5,190 | 902,400 | 5,190 |
| 2006-05-31 | 5,160 | 5,230 | 5,090 | 5,090 | 836,400 | 5,090 |
| 2006-05-30 | 5,240 | 5,280 | 5,210 | 5,250 | 548,300 | 5,250 |
| 2006-05-29 | 5,300 | 5,340 | 5,250 | 5,270 | 644,300 | 5,270 |
| 2006-05-26 | 5,240 | 5,300 | 5,230 | 5,300 | 766,000 | 5,300 |
| 2006-05-25 | 5,130 | 5,220 | 5,130 | 5,190 | 760,600 | 5,190 |
| 2006-05-24 | 5,140 | 5,180 | 5,070 | 5,180 | 1,505,900 | 5,180 |
| 2006-05-23 | 5,100 | 5,270 | 5,090 | 5,220 | 1,961,100 | 5,220 |
| 2006-05-22 | 5,130 | 5,190 | 5,050 | 5,070 | 1,014,900 | 5,070 |
| 2006-05-19 | 4,990 | 5,120 | 4,990 | 5,080 | 978,700 | 5,080 |
| 2006-05-18 | 5,000 | 5,070 | 4,980 | 5,010 | 951,300 | 5,010 |
| 2006-05-17 | 5,110 | 5,140 | 5,010 | 5,050 | 1,523,000 | 5,050 |
| 2006-05-16 | 5,080 | 5,200 | 5,050 | 5,100 | 938,800 | 5,100 |
| 2006-05-15 | 5,040 | 5,110 | 5,020 | 5,110 | 801,800 | 5,110 |
| 2006-05-12 | 5,080 | 5,150 | 5,040 | 5,090 | 1,116,800 | 5,090 |
| 2006-05-11 | 5,120 | 5,200 | 5,120 | 5,160 | 850,700 | 5,160 |
| 2006-05-10 | 5,200 | 5,210 | 5,100 | 5,140 | 1,332,500 | 5,140 |
| 2006-05-09 | 5,260 | 5,260 | 5,190 | 5,200 | 1,133,400 | 5,200 |
| 2006-05-08 | 5,290 | 5,300 | 5,200 | 5,200 | 922,200 | 5,200 |
| 2006-05-02 | 5,230 | 5,280 | 5,210 | 5,260 | 592,500 | 5,260 |
| 2006-05-01 | 5,210 | 5,270 | 5,210 | 5,270 | 669,500 | 5,270 |
| 2006-04-28 | 5,310 | 5,320 | 5,170 | 5,210 | 1,371,300 | 5,210 |
| 2006-04-27 | 5,380 | 5,400 | 5,310 | 5,360 | 657,800 | 5,360 |
| 2006-04-26 | 5,400 | 5,460 | 5,390 | 5,420 | 699,200 | 5,420 |
| 2006-04-25 | 5,420 | 5,460 | 5,380 | 5,450 | 609,300 | 5,450 |
| 2006-04-24 | 5,500 | 5,500 | 5,380 | 5,420 | 1,033,500 | 5,420 |
| 2006-04-21 | 5,480 | 5,580 | 5,410 | 5,570 | 990,700 | 5,570 |
| 2006-04-20 | 5,420 | 5,510 | 5,410 | 5,480 | 638,900 | 5,480 |
| 2006-04-19 | 5,410 | 5,450 | 5,390 | 5,410 | 771,100 | 5,410 |
| 2006-04-18 | 5,350 | 5,360 | 5,300 | 5,330 | 817,100 | 5,330 |
| 2006-04-17 | 5,440 | 5,450 | 5,350 | 5,350 | 475,800 | 5,350 |
| 2006-04-14 | 5,460 | 5,460 | 5,370 | 5,430 | 991,500 | 5,430 |
| 2006-04-13 | 5,350 | 5,400 | 5,310 | 5,380 | 984,200 | 5,380 |
| 2006-04-12 | 5,370 | 5,450 | 5,350 | 5,350 | 1,007,800 | 5,350 |
| 2006-04-11 | 5,430 | 5,480 | 5,410 | 5,460 | 1,276,300 | 5,460 |
| 2006-04-10 | 5,320 | 5,400 | 5,300 | 5,370 | 1,425,900 | 5,370 |
| 2006-04-07 | 5,290 | 5,330 | 5,230 | 5,310 | 1,264,900 | 5,310 |
| 2006-04-06 | 5,270 | 5,320 | 5,250 | 5,300 | 1,434,100 | 5,300 |
| 2006-04-05 | 5,250 | 5,310 | 5,190 | 5,250 | 1,164,500 | 5,250 |
| 2006-04-04 | 5,250 | 5,250 | 5,180 | 5,230 | 814,300 | 5,230 |
| 2006-04-03 | 5,160 | 5,250 | 5,140 | 5,220 | 1,094,300 | 5,220 |
| 2006-03-31 | 5,170 | 5,170 | 5,110 | 5,130 | 834,400 | 5,130 |
| 2006-03-30 | 5,130 | 5,240 | 5,120 | 5,130 | 1,158,100 | 5,130 |
| 2006-03-29 | 5,180 | 5,220 | 5,120 | 5,210 | 788,800 | 5,210 |
| 2006-03-28 | 5,160 | 5,200 | 5,110 | 5,190 | 857,300 | 5,190 |
| 2006-03-27 | 5,180 | 5,220 | 5,160 | 5,170 | 1,251,700 | 5,170 |
| 2006-03-24 | 5,250 | 5,270 | 5,230 | 5,250 | 627,700 | 5,250 |
| 2006-03-23 | 5,260 | 5,300 | 5,210 | 5,230 | 617,300 | 5,230 |
| 2006-03-22 | 5,240 | 5,260 | 5,200 | 5,200 | 1,060,100 | 5,200 |
| 2006-03-20 | 5,210 | 5,250 | 5,190 | 5,230 | 1,609,100 | 5,230 |
| 2006-03-17 | 5,270 | 5,300 | 5,230 | 5,260 | 913,100 | 5,260 |
| 2006-03-16 | 5,290 | 5,300 | 5,230 | 5,260 | 477,800 | 5,260 |
| 2006-03-15 | 5,270 | 5,300 | 5,270 | 5,280 | 438,600 | 5,280 |
| 2006-03-14 | 5,310 | 5,320 | 5,270 | 5,290 | 573,000 | 5,290 |
| 2006-03-13 | 5,300 | 5,330 | 5,270 | 5,310 | 1,112,000 | 5,310 |
| 2006-03-10 | 5,300 | 5,320 | 5,270 | 5,300 | 3,642,300 | 5,300 |
| 2006-03-09 | 5,280 | 5,390 | 5,230 | 5,300 | 1,904,800 | 5,300 |
| 2006-03-08 | 5,270 | 5,460 | 5,270 | 5,380 | 1,798,300 | 5,380 |
| 2006-03-07 | 5,330 | 5,440 | 5,290 | 5,370 | 1,091,800 | 5,370 |
| 2006-03-06 | 5,160 | 5,330 | 5,120 | 5,330 | 1,067,400 | 5,330 |
| 2006-03-03 | 5,280 | 5,280 | 5,120 | 5,150 | 1,001,500 | 5,150 |
| 2006-03-02 | 5,250 | 5,330 | 5,220 | 5,280 | 754,900 | 5,280 |
| 2006-03-01 | 5,310 | 5,330 | 5,180 | 5,210 | 1,083,700 | 5,210 |
| 2006-02-28 | 5,300 | 5,410 | 5,190 | 5,410 | 1,441,200 | 5,410 |
| 2006-02-27 | 5,310 | 5,350 | 5,260 | 5,330 | 969,700 | 5,330 |
| 2006-02-24 | 5,100 | 5,270 | 5,100 | 5,210 | 842,700 | 5,210 |
| 2006-02-23 | 5,130 | 5,200 | 5,080 | 5,200 | 1,118,400 | 5,200 |
| 2006-02-22 | 5,230 | 5,270 | 5,080 | 5,120 | 956,300 | 5,120 |
| 2006-02-21 | 5,170 | 5,190 | 5,080 | 5,190 | 1,128,800 | 5,190 |
| 2006-02-20 | 5,010 | 5,070 | 4,920 | 4,980 | 2,179,400 | 4,980 |
| 2006-02-17 | 5,400 | 5,400 | 5,080 | 5,110 | 1,470,500 | 5,110 |
| 2006-02-16 | 5,180 | 5,400 | 5,110 | 5,400 | 1,718,300 | 5,400 |
| 2006-02-15 | 5,490 | 5,500 | 5,250 | 5,280 | 1,178,200 | 5,280 |
| 2006-02-14 | 5,500 | 5,510 | 5,350 | 5,390 | 1,990,400 | 5,390 |
| 2006-02-13 | 5,380 | 5,650 | 5,340 | 5,560 | 2,974,800 | 5,560 |
| 2006-02-10 | 5,290 | 5,460 | 5,280 | 5,370 | 2,456,200 | 5,370 |
| 2006-02-09 | 5,200 | 5,340 | 5,080 | 5,280 | 1,474,200 | 5,280 |
| 2006-02-08 | 5,180 | 5,210 | 5,090 | 5,100 | 1,071,300 | 5,100 |
| 2006-02-07 | 5,160 | 5,210 | 5,100 | 5,210 | 875,000 | 5,210 |
| 2006-02-06 | 5,030 | 5,180 | 5,000 | 5,160 | 1,091,200 | 5,160 |
| 2006-02-03 | 5,020 | 5,100 | 4,980 | 4,980 | 1,369,500 | 4,980 |
| 2006-02-02 | 5,030 | 5,030 | 4,930 | 5,000 | 1,052,200 | 5,000 |
| 2006-02-01 | 5,010 | 5,010 | 4,860 | 4,930 | 1,229,700 | 4,930 |
| 2006-01-31 | 5,060 | 5,090 | 5,000 | 5,010 | 733,400 | 5,010 |
| 2006-01-30 | 5,120 | 5,180 | 5,030 | 5,050 | 870,400 | 5,050 |
| 2006-01-27 | 4,920 | 5,020 | 4,880 | 5,020 | 891,400 | 5,020 |
| 2006-01-26 | 4,820 | 4,860 | 4,810 | 4,840 | 654,300 | 4,840 |
| 2006-01-25 | 4,880 | 4,900 | 4,800 | 4,820 | 810,300 | 4,820 |
| 2006-01-24 | 4,850 | 4,880 | 4,770 | 4,880 | 935,100 | 4,880 |
| 2006-01-23 | 4,760 | 4,850 | 4,690 | 4,820 | 1,242,600 | 4,820 |
| 2006-01-20 | 4,890 | 4,910 | 4,800 | 4,840 | 1,121,500 | 4,840 |
| 2006-01-19 | 4,930 | 4,990 | 4,820 | 4,870 | 1,233,000 | 4,870 |
| 2006-01-18 | 5,020 | 5,070 | 4,830 | 4,900 | 1,593,600 | 4,900 |
| 2006-01-17 | 5,060 | 5,140 | 4,960 | 4,990 | 788,600 | 4,990 |
| 2006-01-16 | 5,120 | 5,130 | 5,030 | 5,070 | 654,000 | 5,070 |
| 2006-01-13 | 5,300 | 5,300 | 5,050 | 5,080 | 2,081,700 | 5,080 |
| 2006-01-12 | 4,970 | 5,420 | 4,960 | 5,270 | 2,841,300 | 5,270 |
| 2006-01-11 | 4,880 | 4,940 | 4,860 | 4,920 | 1,056,600 | 4,920 |
| 2006-01-10 | 4,990 | 4,990 | 4,820 | 4,860 | 1,023,500 | 4,860 |
| 2006-01-06 | 5,000 | 5,090 | 4,970 | 4,990 | 1,020,000 | 4,990 |
| 2006-01-05 | 5,040 | 5,040 | 4,970 | 4,970 | 840,800 | 4,970 |
| 2006-01-04 | 5,000 | 5,030 | 4,950 | 4,990 | 873,600 | 4,990 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
