4543 テルモ(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 | 4,700 | 4,710 | 4,680 | 4,680 | 210,200 | 585 |
| 2006-12-28 | 4,740 | 4,740 | 4,690 | 4,710 | 407,900 | 588.75 |
| 2006-12-27 | 4,730 | 4,750 | 4,700 | 4,730 | 335,900 | 591.25 |
| 2006-12-26 | 4,760 | 4,770 | 4,710 | 4,730 | 453,300 | 591.25 |
| 2006-12-25 | 4,700 | 4,760 | 4,700 | 4,750 | 699,900 | 593.75 |
| 2006-12-22 | 4,640 | 4,700 | 4,620 | 4,700 | 882,200 | 587.50 |
| 2006-12-21 | 4,620 | 4,680 | 4,610 | 4,650 | 1,048,800 | 581.25 |
| 2006-12-20 | 4,590 | 4,590 | 4,550 | 4,570 | 835,200 | 571.25 |
| 2006-12-19 | 4,640 | 4,640 | 4,580 | 4,590 | 474,400 | 573.75 |
| 2006-12-18 | 4,620 | 4,660 | 4,600 | 4,630 | 699,400 | 578.75 |
| 2006-12-15 | 4,630 | 4,660 | 4,620 | 4,620 | 562,600 | 577.50 |
| 2006-12-14 | 4,630 | 4,670 | 4,590 | 4,610 | 706,600 | 576.25 |
| 2006-12-13 | 4,620 | 4,640 | 4,580 | 4,630 | 619,800 | 578.75 |
| 2006-12-12 | 4,670 | 4,680 | 4,620 | 4,620 | 585,000 | 577.50 |
| 2006-12-11 | 4,620 | 4,680 | 4,600 | 4,630 | 805,600 | 578.75 |
| 2006-12-08 | 4,540 | 4,600 | 4,540 | 4,560 | 3,439,000 | 570 |
| 2006-12-07 | 4,610 | 4,650 | 4,580 | 4,590 | 1,201,100 | 573.75 |
| 2006-12-06 | 4,630 | 4,640 | 4,550 | 4,600 | 1,349,800 | 575 |
| 2006-12-05 | 4,650 | 4,710 | 4,630 | 4,640 | 984,100 | 580 |
| 2006-12-04 | 4,690 | 4,700 | 4,640 | 4,650 | 723,600 | 581.25 |
| 2006-12-01 | 4,750 | 4,750 | 4,710 | 4,710 | 752,100 | 588.75 |
| 2006-11-30 | 4,690 | 4,720 | 4,680 | 4,700 | 614,100 | 587.50 |
| 2006-11-29 | 4,680 | 4,740 | 4,660 | 4,690 | 720,100 | 586.25 |
| 2006-11-28 | 4,690 | 4,710 | 4,610 | 4,660 | 836,800 | 582.50 |
| 2006-11-27 | 4,600 | 4,750 | 4,600 | 4,720 | 795,500 | 590 |
| 2006-11-24 | 4,610 | 4,650 | 4,600 | 4,640 | 706,000 | 580 |
| 2006-11-22 | 4,690 | 4,690 | 4,620 | 4,690 | 810,500 | 586.25 |
| 2006-11-21 | 4,770 | 4,780 | 4,690 | 4,710 | 713,700 | 588.75 |
| 2006-11-20 | 4,720 | 4,780 | 4,700 | 4,720 | 908,000 | 590 |
| 2006-11-17 | 4,770 | 4,810 | 4,730 | 4,730 | 617,600 | 591.25 |
| 2006-11-16 | 4,790 | 4,800 | 4,730 | 4,740 | 549,800 | 592.50 |
| 2006-11-15 | 4,830 | 4,830 | 4,790 | 4,810 | 804,500 | 601.25 |
| 2006-11-14 | 4,810 | 4,840 | 4,780 | 4,820 | 1,069,000 | 602.50 |
| 2006-11-13 | 4,760 | 4,810 | 4,730 | 4,800 | 685,800 | 600 |
| 2006-11-10 | 4,740 | 4,820 | 4,740 | 4,800 | 1,538,400 | 600 |
| 2006-11-09 | 4,810 | 4,810 | 4,720 | 4,780 | 700,200 | 597.50 |
| 2006-11-08 | 4,780 | 4,830 | 4,750 | 4,800 | 1,292,900 | 600 |
| 2006-11-07 | 4,790 | 4,790 | 4,730 | 4,740 | 558,000 | 592.50 |
| 2006-11-06 | 4,710 | 4,780 | 4,690 | 4,770 | 836,700 | 596.25 |
| 2006-11-02 | 4,640 | 4,730 | 4,640 | 4,710 | 866,200 | 588.75 |
| 2006-11-01 | 4,680 | 4,710 | 4,660 | 4,680 | 1,128,100 | 585 |
| 2006-10-31 | 4,550 | 4,750 | 4,520 | 4,730 | 2,674,000 | 591.25 |
| 2006-10-30 | 4,640 | 4,730 | 4,510 | 4,540 | 1,127,300 | 567.50 |
| 2006-10-27 | 4,730 | 4,790 | 4,690 | 4,690 | 1,303,800 | 586.25 |
| 2006-10-26 | 4,620 | 4,750 | 4,610 | 4,720 | 1,452,300 | 590 |
| 2006-10-25 | 4,610 | 4,650 | 4,600 | 4,610 | 557,700 | 576.25 |
| 2006-10-24 | 4,570 | 4,600 | 4,540 | 4,600 | 708,900 | 575 |
| 2006-10-23 | 4,530 | 4,590 | 4,520 | 4,560 | 788,900 | 570 |
| 2006-10-20 | 4,490 | 4,520 | 4,460 | 4,510 | 438,300 | 563.75 |
| 2006-10-19 | 4,550 | 4,550 | 4,460 | 4,470 | 591,500 | 558.75 |
| 2006-10-18 | 4,470 | 4,530 | 4,460 | 4,510 | 1,033,800 | 563.75 |
| 2006-10-17 | 4,480 | 4,490 | 4,430 | 4,450 | 1,256,400 | 556.25 |
| 2006-10-16 | 4,530 | 4,550 | 4,500 | 4,530 | 953,900 | 566.25 |
| 2006-10-13 | 4,570 | 4,600 | 4,530 | 4,540 | 1,994,800 | 567.50 |
| 2006-10-12 | 4,660 | 4,670 | 4,570 | 4,570 | 1,213,100 | 571.25 |
| 2006-10-11 | 4,630 | 4,670 | 4,580 | 4,610 | 783,000 | 576.25 |
| 2006-10-10 | 4,650 | 4,700 | 4,580 | 4,590 | 889,800 | 573.75 |
| 2006-10-06 | 4,710 | 4,730 | 4,660 | 4,680 | 781,800 | 585 |
| 2006-10-05 | 4,650 | 4,680 | 4,610 | 4,660 | 812,400 | 582.50 |
| 2006-10-04 | 4,580 | 4,650 | 4,530 | 4,580 | 897,100 | 572.50 |
| 2006-10-03 | 4,580 | 4,620 | 4,530 | 4,560 | 619,000 | 570 |
| 2006-10-02 | 4,480 | 4,600 | 4,450 | 4,570 | 972,900 | 571.25 |
| 2006-09-29 | 4,450 | 4,480 | 4,400 | 4,480 | 535,900 | 560 |
| 2006-09-28 | 4,420 | 4,490 | 4,420 | 4,470 | 568,500 | 558.75 |
| 2006-09-27 | 4,450 | 4,460 | 4,400 | 4,460 | 602,200 | 557.50 |
| 2006-09-26 | 4,430 | 4,440 | 4,360 | 4,410 | 436,900 | 551.25 |
| 2006-09-25 | 4,370 | 4,470 | 4,340 | 4,400 | 1,198,000 | 550 |
| 2006-09-22 | 4,520 | 4,520 | 4,410 | 4,440 | 769,400 | 555 |
| 2006-09-21 | 4,500 | 4,570 | 4,450 | 4,560 | 1,531,300 | 570 |
| 2006-09-20 | 4,370 | 4,510 | 4,360 | 4,450 | 1,643,800 | 556.25 |
| 2006-09-19 | 4,320 | 4,390 | 4,310 | 4,320 | 566,600 | 540 |
| 2006-09-15 | 4,330 | 4,350 | 4,260 | 4,290 | 459,700 | 536.25 |
| 2006-09-14 | 4,310 | 4,360 | 4,290 | 4,330 | 860,400 | 541.25 |
| 2006-09-13 | 4,290 | 4,310 | 4,240 | 4,250 | 497,500 | 531.25 |
| 2006-09-12 | 4,270 | 4,290 | 4,210 | 4,240 | 712,600 | 530 |
| 2006-09-11 | 4,310 | 4,320 | 4,250 | 4,260 | 608,100 | 532.50 |
| 2006-09-08 | 4,300 | 4,360 | 4,270 | 4,330 | 2,571,500 | 541.25 |
| 2006-09-07 | 4,250 | 4,320 | 4,240 | 4,310 | 631,300 | 538.75 |
| 2006-09-06 | 4,290 | 4,310 | 4,260 | 4,300 | 560,500 | 537.50 |
| 2006-09-05 | 4,350 | 4,360 | 4,300 | 4,330 | 516,500 | 541.25 |
| 2006-09-04 | 4,390 | 4,410 | 4,340 | 4,360 | 496,100 | 545 |
| 2006-09-01 | 4,360 | 4,390 | 4,330 | 4,360 | 499,300 | 545 |
| 2006-08-31 | 4,310 | 4,430 | 4,290 | 4,400 | 839,100 | 550 |
| 2006-08-30 | 4,330 | 4,340 | 4,290 | 4,330 | 555,600 | 541.25 |
| 2006-08-29 | 4,210 | 4,360 | 4,200 | 4,340 | 1,168,600 | 542.50 |
| 2006-08-28 | 4,230 | 4,250 | 4,170 | 4,180 | 459,500 | 522.50 |
| 2006-08-25 | 4,200 | 4,290 | 4,180 | 4,250 | 636,300 | 531.25 |
| 2006-08-24 | 4,250 | 4,250 | 4,160 | 4,170 | 432,700 | 521.25 |
| 2006-08-23 | 4,250 | 4,270 | 4,220 | 4,230 | 427,700 | 528.75 |
| 2006-08-22 | 4,230 | 4,300 | 4,210 | 4,270 | 575,100 | 533.75 |
| 2006-08-21 | 4,220 | 4,260 | 4,150 | 4,200 | 627,800 | 525 |
| 2006-08-18 | 4,230 | 4,270 | 4,190 | 4,230 | 473,600 | 528.75 |
| 2006-08-17 | 4,260 | 4,290 | 4,230 | 4,230 | 652,200 | 528.75 |
| 2006-08-16 | 4,290 | 4,310 | 4,260 | 4,300 | 504,800 | 537.50 |
| 2006-08-15 | 4,260 | 4,260 | 4,210 | 4,250 | 440,200 | 531.25 |
| 2006-08-14 | 4,170 | 4,290 | 4,150 | 4,250 | 551,400 | 531.25 |
| 2006-08-11 | 4,170 | 4,190 | 4,150 | 4,160 | 887,100 | 520 |
| 2006-08-10 | 4,200 | 4,250 | 4,190 | 4,200 | 906,900 | 525 |
| 2006-08-09 | 4,180 | 4,200 | 4,130 | 4,200 | 1,082,000 | 525 |
| 2006-08-08 | 4,100 | 4,200 | 4,070 | 4,200 | 999,400 | 525 |
| 2006-08-07 | 4,100 | 4,140 | 4,060 | 4,060 | 803,400 | 507.50 |
| 2006-08-04 | 4,100 | 4,170 | 4,090 | 4,110 | 754,300 | 513.75 |
| 2006-08-03 | 4,040 | 4,110 | 4,030 | 4,090 | 569,000 | 511.25 |
| 2006-08-02 | 4,050 | 4,070 | 4,010 | 4,060 | 533,400 | 507.50 |
| 2006-08-01 | 4,040 | 4,100 | 4,040 | 4,090 | 752,500 | 511.25 |
| 2006-07-31 | 4,190 | 4,220 | 4,110 | 4,140 | 1,037,400 | 517.50 |
| 2006-07-28 | 4,050 | 4,060 | 4,030 | 4,040 | 557,700 | 505 |
| 2006-07-27 | 3,980 | 4,070 | 3,980 | 4,070 | 937,400 | 508.75 |
| 2006-07-26 | 4,000 | 4,030 | 3,960 | 4,020 | 965,100 | 502.50 |
| 2006-07-25 | 3,980 | 4,080 | 3,960 | 4,030 | 3,014,100 | 503.75 |
| 2006-07-24 | 3,750 | 3,810 | 3,690 | 3,790 | 506,900 | 473.75 |
| 2006-07-21 | 3,760 | 3,780 | 3,720 | 3,750 | 361,800 | 468.75 |
| 2006-07-20 | 3,770 | 3,800 | 3,680 | 3,790 | 734,600 | 473.75 |
| 2006-07-19 | 3,650 | 3,750 | 3,630 | 3,720 | 1,041,700 | 465 |
| 2006-07-18 | 3,660 | 3,680 | 3,600 | 3,620 | 708,000 | 452.50 |
| 2006-07-14 | 3,600 | 3,710 | 3,600 | 3,670 | 1,297,100 | 458.75 |
| 2006-07-13 | 3,710 | 3,770 | 3,650 | 3,690 | 905,100 | 461.25 |
| 2006-07-12 | 3,800 | 3,830 | 3,730 | 3,760 | 550,000 | 470 |
| 2006-07-11 | 3,810 | 3,860 | 3,760 | 3,810 | 652,100 | 476.25 |
| 2006-07-10 | 3,700 | 3,810 | 3,670 | 3,810 | 730,300 | 476.25 |
| 2006-07-07 | 3,750 | 3,780 | 3,730 | 3,750 | 416,700 | 468.75 |
| 2006-07-06 | 3,710 | 3,740 | 3,670 | 3,720 | 386,700 | 465 |
| 2006-07-05 | 3,730 | 3,760 | 3,710 | 3,740 | 342,300 | 467.50 |
| 2006-07-04 | 3,770 | 3,800 | 3,760 | 3,760 | 388,300 | 470 |
| 2006-07-03 | 3,790 | 3,810 | 3,750 | 3,770 | 516,500 | 471.25 |
| 2006-06-30 | 3,820 | 3,850 | 3,760 | 3,820 | 1,117,600 | 477.50 |
| 2006-06-29 | 3,640 | 3,730 | 3,620 | 3,720 | 982,600 | 465 |
| 2006-06-28 | 3,600 | 3,630 | 3,570 | 3,630 | 943,300 | 453.75 |
| 2006-06-27 | 3,620 | 3,640 | 3,590 | 3,620 | 755,700 | 452.50 |
| 2006-06-26 | 3,560 | 3,610 | 3,540 | 3,580 | 548,200 | 447.50 |
| 2006-06-23 | 3,590 | 3,610 | 3,540 | 3,600 | 525,600 | 450 |
| 2006-06-22 | 3,560 | 3,630 | 3,560 | 3,630 | 878,500 | 453.75 |
| 2006-06-21 | 3,590 | 3,590 | 3,530 | 3,550 | 698,300 | 443.75 |
| 2006-06-20 | 3,580 | 3,610 | 3,540 | 3,560 | 812,700 | 445 |
| 2006-06-19 | 3,540 | 3,630 | 3,520 | 3,610 | 546,300 | 451.25 |
| 2006-06-16 | 3,600 | 3,620 | 3,530 | 3,570 | 1,177,100 | 446.25 |
| 2006-06-15 | 3,510 | 3,540 | 3,450 | 3,520 | 960,500 | 440 |
| 2006-06-14 | 3,510 | 3,630 | 3,490 | 3,530 | 1,236,400 | 441.25 |
| 2006-06-13 | 3,620 | 3,670 | 3,560 | 3,560 | 723,700 | 445 |
| 2006-06-12 | 3,700 | 3,730 | 3,660 | 3,700 | 585,900 | 462.50 |
| 2006-06-09 | 3,660 | 3,740 | 3,610 | 3,700 | 3,624,300 | 462.50 |
| 2006-06-08 | 3,810 | 3,830 | 3,670 | 3,710 | 1,186,500 | 463.75 |
| 2006-06-07 | 3,900 | 3,950 | 3,830 | 3,850 | 1,288,700 | 481.25 |
| 2006-06-06 | 3,880 | 3,900 | 3,850 | 3,860 | 465,700 | 482.50 |
| 2006-06-05 | 3,930 | 3,950 | 3,900 | 3,910 | 574,900 | 488.75 |
| 2006-06-02 | 3,930 | 3,970 | 3,900 | 3,960 | 1,055,500 | 495 |
| 2006-06-01 | 3,990 | 3,990 | 3,900 | 3,920 | 721,600 | 490 |
| 2006-05-31 | 3,880 | 3,990 | 3,850 | 3,990 | 1,193,500 | 498.75 |
| 2006-05-30 | 3,890 | 3,950 | 3,880 | 3,930 | 663,800 | 491.25 |
| 2006-05-29 | 3,970 | 3,970 | 3,900 | 3,920 | 472,400 | 490 |
| 2006-05-26 | 3,910 | 3,960 | 3,890 | 3,950 | 403,200 | 493.75 |
| 2006-05-25 | 3,900 | 3,940 | 3,860 | 3,880 | 615,400 | 485 |
| 2006-05-24 | 3,830 | 3,900 | 3,800 | 3,900 | 895,400 | 487.50 |
| 2006-05-23 | 3,920 | 3,920 | 3,830 | 3,840 | 800,500 | 480 |
| 2006-05-22 | 3,930 | 3,950 | 3,870 | 3,880 | 703,500 | 485 |
| 2006-05-19 | 3,890 | 3,930 | 3,850 | 3,910 | 750,100 | 488.75 |
| 2006-05-18 | 3,870 | 3,980 | 3,860 | 3,890 | 1,098,800 | 486.25 |
| 2006-05-17 | 3,930 | 3,970 | 3,900 | 3,920 | 1,387,600 | 490 |
| 2006-05-16 | 3,900 | 4,000 | 3,860 | 3,890 | 1,251,000 | 486.25 |
| 2006-05-15 | 3,830 | 3,910 | 3,820 | 3,900 | 975,700 | 487.50 |
| 2006-05-12 | 3,950 | 3,950 | 3,840 | 3,900 | 1,844,500 | 487.50 |
| 2006-05-11 | 3,990 | 4,070 | 3,970 | 4,060 | 1,692,500 | 507.50 |
| 2006-05-10 | 4,010 | 4,020 | 3,930 | 3,960 | 1,863,500 | 495 |
| 2006-05-09 | 4,000 | 4,070 | 3,990 | 4,060 | 762,900 | 507.50 |
| 2006-05-08 | 4,000 | 4,040 | 3,980 | 4,010 | 1,072,200 | 501.25 |
| 2006-05-02 | 3,960 | 4,010 | 3,940 | 4,000 | 1,122,500 | 500 |
| 2006-05-01 | 4,010 | 4,020 | 3,920 | 3,970 | 822,400 | 496.25 |
| 2006-04-28 | 3,880 | 4,080 | 3,880 | 4,080 | 1,742,500 | 510 |
| 2006-04-27 | 3,840 | 3,910 | 3,830 | 3,870 | 1,128,700 | 483.75 |
| 2006-04-26 | 3,790 | 3,880 | 3,770 | 3,860 | 676,700 | 482.50 |
| 2006-04-25 | 3,830 | 3,840 | 3,780 | 3,840 | 719,900 | 480 |
| 2006-04-24 | 3,870 | 3,870 | 3,760 | 3,790 | 952,100 | 473.75 |
| 2006-04-21 | 3,840 | 3,900 | 3,800 | 3,860 | 863,900 | 482.50 |
| 2006-04-20 | 3,860 | 3,880 | 3,840 | 3,850 | 455,800 | 481.25 |
| 2006-04-19 | 3,840 | 3,860 | 3,820 | 3,850 | 616,000 | 481.25 |
| 2006-04-18 | 3,810 | 3,850 | 3,780 | 3,810 | 728,700 | 476.25 |
| 2006-04-17 | 3,850 | 3,850 | 3,790 | 3,790 | 388,400 | 473.75 |
| 2006-04-14 | 3,870 | 3,870 | 3,820 | 3,850 | 1,002,600 | 481.25 |
| 2006-04-13 | 3,790 | 3,840 | 3,790 | 3,820 | 707,700 | 477.50 |
| 2006-04-12 | 3,790 | 3,810 | 3,760 | 3,770 | 499,900 | 471.25 |
| 2006-04-11 | 3,760 | 3,830 | 3,760 | 3,810 | 644,600 | 476.25 |
| 2006-04-10 | 3,790 | 3,800 | 3,770 | 3,780 | 365,400 | 472.50 |
| 2006-04-07 | 3,790 | 3,830 | 3,780 | 3,830 | 409,300 | 478.75 |
| 2006-04-06 | 3,760 | 3,790 | 3,730 | 3,790 | 1,202,700 | 473.75 |
| 2006-04-05 | 3,810 | 3,840 | 3,760 | 3,780 | 837,800 | 472.50 |
| 2006-04-04 | 3,810 | 3,860 | 3,790 | 3,830 | 992,600 | 478.75 |
| 2006-04-03 | 3,880 | 3,960 | 3,850 | 3,860 | 1,041,600 | 482.50 |
| 2006-03-31 | 3,810 | 3,880 | 3,760 | 3,870 | 726,300 | 483.75 |
| 2006-03-30 | 3,850 | 3,860 | 3,780 | 3,810 | 603,800 | 476.25 |
| 2006-03-29 | 3,760 | 3,840 | 3,720 | 3,820 | 445,000 | 477.50 |
| 2006-03-28 | 3,750 | 3,790 | 3,710 | 3,780 | 430,200 | 472.50 |
| 2006-03-27 | 3,730 | 3,830 | 3,730 | 3,810 | 528,000 | 476.25 |
| 2006-03-24 | 3,750 | 3,790 | 3,730 | 3,780 | 330,100 | 472.50 |
| 2006-03-23 | 3,740 | 3,800 | 3,740 | 3,780 | 488,600 | 472.50 |
| 2006-03-22 | 3,800 | 3,820 | 3,750 | 3,780 | 465,600 | 472.50 |
| 2006-03-20 | 3,770 | 3,860 | 3,760 | 3,830 | 659,500 | 478.75 |
| 2006-03-17 | 3,760 | 3,790 | 3,720 | 3,790 | 549,700 | 473.75 |
| 2006-03-16 | 3,720 | 3,800 | 3,710 | 3,760 | 1,145,900 | 470 |
| 2006-03-15 | 3,670 | 3,730 | 3,670 | 3,710 | 360,400 | 463.75 |
| 2006-03-14 | 3,730 | 3,740 | 3,650 | 3,650 | 420,800 | 456.25 |
| 2006-03-13 | 3,710 | 3,750 | 3,690 | 3,740 | 603,800 | 467.50 |
| 2006-03-10 | 3,640 | 3,720 | 3,630 | 3,680 | 3,179,800 | 460 |
| 2006-03-09 | 3,610 | 3,650 | 3,600 | 3,650 | 985,300 | 456.25 |
| 2006-03-08 | 3,590 | 3,620 | 3,570 | 3,590 | 732,400 | 448.75 |
| 2006-03-07 | 3,610 | 3,610 | 3,550 | 3,570 | 440,500 | 446.25 |
| 2006-03-06 | 3,570 | 3,600 | 3,510 | 3,600 | 502,200 | 450 |
| 2006-03-03 | 3,580 | 3,600 | 3,560 | 3,560 | 628,000 | 445 |
| 2006-03-02 | 3,610 | 3,610 | 3,550 | 3,600 | 808,600 | 450 |
| 2006-03-01 | 3,530 | 3,630 | 3,510 | 3,610 | 1,441,100 | 451.25 |
| 2006-02-28 | 3,520 | 3,560 | 3,500 | 3,560 | 1,002,600 | 445 |
| 2006-02-27 | 3,520 | 3,530 | 3,480 | 3,480 | 667,600 | 435 |
| 2006-02-24 | 3,520 | 3,520 | 3,490 | 3,510 | 470,900 | 438.75 |
| 2006-02-23 | 3,500 | 3,530 | 3,480 | 3,530 | 868,700 | 441.25 |
| 2006-02-22 | 3,480 | 3,500 | 3,450 | 3,470 | 718,200 | 433.75 |
| 2006-02-21 | 3,430 | 3,470 | 3,410 | 3,460 | 1,032,500 | 432.50 |
| 2006-02-20 | 3,410 | 3,440 | 3,380 | 3,410 | 1,078,700 | 426.25 |
| 2006-02-17 | 3,410 | 3,430 | 3,380 | 3,400 | 764,600 | 425 |
| 2006-02-16 | 3,430 | 3,460 | 3,410 | 3,440 | 550,800 | 430 |
| 2006-02-15 | 3,460 | 3,490 | 3,400 | 3,400 | 728,600 | 425 |
| 2006-02-14 | 3,410 | 3,450 | 3,380 | 3,450 | 1,219,300 | 431.25 |
| 2006-02-13 | 3,470 | 3,480 | 3,410 | 3,410 | 1,055,800 | 426.25 |
| 2006-02-10 | 3,490 | 3,540 | 3,430 | 3,460 | 2,049,300 | 432.50 |
| 2006-02-09 | 3,430 | 3,470 | 3,410 | 3,460 | 916,700 | 432.50 |
| 2006-02-08 | 3,410 | 3,430 | 3,380 | 3,380 | 931,400 | 422.50 |
| 2006-02-07 | 3,450 | 3,470 | 3,410 | 3,410 | 980,000 | 426.25 |
| 2006-02-06 | 3,530 | 3,540 | 3,440 | 3,470 | 859,100 | 433.75 |
| 2006-02-03 | 3,560 | 3,690 | 3,510 | 3,530 | 4,434,000 | 441.25 |
| 2006-02-02 | 3,390 | 3,430 | 3,380 | 3,420 | 971,000 | 427.50 |
| 2006-02-01 | 3,360 | 3,380 | 3,350 | 3,350 | 838,100 | 418.75 |
| 2006-01-31 | 3,390 | 3,400 | 3,330 | 3,350 | 2,004,300 | 418.75 |
| 2006-01-30 | 3,430 | 3,450 | 3,400 | 3,410 | 820,100 | 426.25 |
| 2006-01-27 | 3,370 | 3,420 | 3,360 | 3,420 | 1,469,800 | 427.50 |
| 2006-01-26 | 3,390 | 3,400 | 3,330 | 3,360 | 1,776,800 | 420 |
| 2006-01-25 | 3,480 | 3,490 | 3,410 | 3,410 | 1,337,600 | 426.25 |
| 2006-01-24 | 3,510 | 3,580 | 3,490 | 3,560 | 764,200 | 445 |
| 2006-01-23 | 3,450 | 3,500 | 3,420 | 3,440 | 507,300 | 430 |
| 2006-01-20 | 3,540 | 3,570 | 3,480 | 3,500 | 1,188,200 | 437.50 |
| 2006-01-19 | 3,550 | 3,580 | 3,500 | 3,560 | 950,900 | 445 |
| 2006-01-18 | 3,610 | 3,640 | 3,550 | 3,580 | 1,732,100 | 447.50 |
| 2006-01-17 | 3,560 | 3,670 | 3,520 | 3,590 | 1,540,600 | 448.75 |
| 2006-01-16 | 3,550 | 3,640 | 3,530 | 3,600 | 974,800 | 450 |
| 2006-01-13 | 3,600 | 3,610 | 3,530 | 3,560 | 1,700,100 | 445 |
| 2006-01-12 | 3,580 | 3,600 | 3,530 | 3,550 | 1,241,900 | 443.75 |
| 2006-01-11 | 3,470 | 3,570 | 3,450 | 3,570 | 1,257,000 | 446.25 |
| 2006-01-10 | 3,490 | 3,500 | 3,440 | 3,460 | 1,257,700 | 432.50 |
| 2006-01-06 | 3,480 | 3,500 | 3,440 | 3,480 | 1,464,200 | 435 |
| 2006-01-05 | 3,580 | 3,580 | 3,540 | 3,560 | 675,600 | 445 |
| 2006-01-04 | 3,560 | 3,560 | 3,510 | 3,560 | 505,500 | 445 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
