4568 第一三共(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 | 3,760 | 3,770 | 3,720 | 3,720 | 601,700 | 1,240 |
| 2006-12-28 | 3,720 | 3,750 | 3,710 | 3,720 | 797,100 | 1,240 |
| 2006-12-27 | 3,750 | 3,770 | 3,700 | 3,700 | 1,100,800 | 1,233.33 |
| 2006-12-26 | 3,690 | 3,730 | 3,680 | 3,710 | 703,700 | 1,236.67 |
| 2006-12-25 | 3,680 | 3,730 | 3,680 | 3,700 | 550,900 | 1,233.33 |
| 2006-12-22 | 3,730 | 3,760 | 3,670 | 3,700 | 1,291,400 | 1,233.33 |
| 2006-12-21 | 3,730 | 3,790 | 3,720 | 3,750 | 3,510,000 | 1,250 |
| 2006-12-20 | 3,610 | 3,680 | 3,600 | 3,660 | 2,456,000 | 1,220 |
| 2006-12-19 | 3,620 | 3,640 | 3,590 | 3,590 | 1,484,300 | 1,196.67 |
| 2006-12-18 | 3,570 | 3,600 | 3,550 | 3,580 | 1,218,600 | 1,193.33 |
| 2006-12-15 | 3,600 | 3,600 | 3,550 | 3,550 | 1,328,500 | 1,183.33 |
| 2006-12-14 | 3,580 | 3,600 | 3,540 | 3,590 | 1,115,900 | 1,196.67 |
| 2006-12-13 | 3,560 | 3,610 | 3,540 | 3,580 | 1,562,700 | 1,193.33 |
| 2006-12-12 | 3,590 | 3,620 | 3,580 | 3,590 | 1,215,200 | 1,196.67 |
| 2006-12-11 | 3,520 | 3,590 | 3,510 | 3,570 | 1,436,400 | 1,190 |
| 2006-12-08 | 3,500 | 3,540 | 3,470 | 3,500 | 4,718,700 | 1,166.67 |
| 2006-12-07 | 3,550 | 3,580 | 3,540 | 3,550 | 1,288,800 | 1,183.33 |
| 2006-12-06 | 3,490 | 3,530 | 3,490 | 3,520 | 2,322,200 | 1,173.33 |
| 2006-12-05 | 3,480 | 3,490 | 3,420 | 3,440 | 2,450,900 | 1,146.67 |
| 2006-12-04 | 3,500 | 3,520 | 3,450 | 3,510 | 1,467,000 | 1,170 |
| 2006-12-01 | 3,540 | 3,570 | 3,500 | 3,500 | 2,454,100 | 1,166.67 |
| 2006-11-30 | 3,530 | 3,570 | 3,500 | 3,560 | 2,995,000 | 1,186.67 |
| 2006-11-29 | 3,450 | 3,490 | 3,440 | 3,490 | 1,807,900 | 1,163.33 |
| 2006-11-28 | 3,420 | 3,460 | 3,410 | 3,460 | 1,855,900 | 1,153.33 |
| 2006-11-27 | 3,310 | 3,480 | 3,310 | 3,460 | 2,815,000 | 1,153.33 |
| 2006-11-24 | 3,350 | 3,410 | 3,330 | 3,360 | 3,682,000 | 1,120 |
| 2006-11-22 | 3,330 | 3,330 | 3,200 | 3,270 | 2,747,400 | 1,090 |
| 2006-11-21 | 3,280 | 3,340 | 3,260 | 3,320 | 2,018,400 | 1,106.67 |
| 2006-11-20 | 3,270 | 3,350 | 3,260 | 3,310 | 2,923,600 | 1,103.33 |
| 2006-11-17 | 3,220 | 3,260 | 3,210 | 3,240 | 2,250,900 | 1,080 |
| 2006-11-16 | 3,290 | 3,310 | 3,210 | 3,220 | 2,607,200 | 1,073.33 |
| 2006-11-15 | 3,220 | 3,280 | 3,200 | 3,220 | 2,584,000 | 1,073.33 |
| 2006-11-14 | 3,210 | 3,230 | 3,180 | 3,190 | 2,945,200 | 1,063.33 |
| 2006-11-13 | 3,200 | 3,240 | 3,170 | 3,180 | 2,772,800 | 1,060 |
| 2006-11-10 | 3,380 | 3,400 | 3,230 | 3,240 | 4,479,600 | 1,080 |
| 2006-11-09 | 3,450 | 3,470 | 3,410 | 3,430 | 1,229,600 | 1,143.33 |
| 2006-11-08 | 3,430 | 3,480 | 3,400 | 3,470 | 1,605,900 | 1,156.67 |
| 2006-11-07 | 3,460 | 3,480 | 3,430 | 3,430 | 1,425,800 | 1,143.33 |
| 2006-11-06 | 3,480 | 3,500 | 3,410 | 3,500 | 1,867,000 | 1,166.67 |
| 2006-11-02 | 3,450 | 3,500 | 3,450 | 3,500 | 882,700 | 1,166.67 |
| 2006-11-01 | 3,480 | 3,500 | 3,450 | 3,480 | 1,027,400 | 1,160 |
| 2006-10-31 | 3,500 | 3,510 | 3,450 | 3,480 | 2,364,400 | 1,160 |
| 2006-10-30 | 3,450 | 3,500 | 3,430 | 3,450 | 2,824,100 | 1,150 |
| 2006-10-27 | 3,440 | 3,460 | 3,400 | 3,420 | 1,308,100 | 1,140 |
| 2006-10-26 | 3,470 | 3,490 | 3,450 | 3,460 | 885,200 | 1,153.33 |
| 2006-10-25 | 3,450 | 3,500 | 3,440 | 3,490 | 1,742,100 | 1,163.33 |
| 2006-10-24 | 3,400 | 3,420 | 3,380 | 3,410 | 1,941,400 | 1,136.67 |
| 2006-10-23 | 3,420 | 3,440 | 3,390 | 3,430 | 1,296,300 | 1,143.33 |
| 2006-10-20 | 3,370 | 3,430 | 3,350 | 3,430 | 1,398,500 | 1,143.33 |
| 2006-10-19 | 3,360 | 3,400 | 3,350 | 3,370 | 1,259,300 | 1,123.33 |
| 2006-10-18 | 3,410 | 3,410 | 3,340 | 3,390 | 818,000 | 1,130 |
| 2006-10-17 | 3,430 | 3,440 | 3,370 | 3,390 | 1,196,300 | 1,130 |
| 2006-10-16 | 3,460 | 3,490 | 3,450 | 3,460 | 1,241,600 | 1,153.33 |
| 2006-10-13 | 3,420 | 3,480 | 3,380 | 3,460 | 4,570,100 | 1,153.33 |
| 2006-10-12 | 3,440 | 3,470 | 3,410 | 3,410 | 2,931,100 | 1,136.67 |
| 2006-10-11 | 3,370 | 3,430 | 3,350 | 3,390 | 1,777,600 | 1,130 |
| 2006-10-10 | 3,430 | 3,450 | 3,390 | 3,390 | 2,894,900 | 1,130 |
| 2006-10-06 | 3,400 | 3,420 | 3,380 | 3,390 | 2,129,300 | 1,130 |
| 2006-10-05 | 3,440 | 3,450 | 3,390 | 3,440 | 2,239,600 | 1,146.67 |
| 2006-10-04 | 3,400 | 3,450 | 3,380 | 3,410 | 2,490,900 | 1,136.67 |
| 2006-10-03 | 3,420 | 3,440 | 3,360 | 3,400 | 1,938,300 | 1,133.33 |
| 2006-10-02 | 3,400 | 3,450 | 3,390 | 3,420 | 2,208,700 | 1,140 |
| 2006-09-29 | 3,320 | 3,360 | 3,310 | 3,350 | 2,349,500 | 1,116.67 |
| 2006-09-28 | 3,230 | 3,300 | 3,220 | 3,280 | 2,153,000 | 1,093.33 |
| 2006-09-27 | 3,210 | 3,280 | 3,190 | 3,280 | 1,575,400 | 1,093.33 |
| 2006-09-26 | 3,130 | 3,190 | 3,120 | 3,160 | 1,035,600 | 1,053.33 |
| 2006-09-25 | 3,180 | 3,200 | 3,090 | 3,190 | 2,695,600 | 1,063.33 |
| 2006-09-22 | 3,300 | 3,310 | 3,200 | 3,230 | 1,822,200 | 1,076.67 |
| 2006-09-21 | 3,280 | 3,330 | 3,270 | 3,330 | 1,192,800 | 1,110 |
| 2006-09-20 | 3,240 | 3,310 | 3,230 | 3,300 | 2,047,900 | 1,100 |
| 2006-09-19 | 3,350 | 3,390 | 3,210 | 3,230 | 1,765,900 | 1,076.67 |
| 2006-09-15 | 3,300 | 3,340 | 3,270 | 3,310 | 1,667,600 | 1,103.33 |
| 2006-09-14 | 3,240 | 3,310 | 3,240 | 3,310 | 1,923,800 | 1,103.33 |
| 2006-09-13 | 3,210 | 3,250 | 3,180 | 3,240 | 1,559,200 | 1,080 |
| 2006-09-12 | 3,140 | 3,210 | 3,120 | 3,210 | 1,937,700 | 1,070 |
| 2006-09-11 | 3,100 | 3,130 | 3,080 | 3,090 | 1,187,500 | 1,030 |
| 2006-09-08 | 3,090 | 3,170 | 3,070 | 3,150 | 3,588,200 | 1,050 |
| 2006-09-07 | 3,160 | 3,160 | 3,100 | 3,120 | 1,643,200 | 1,040 |
| 2006-09-06 | 3,160 | 3,200 | 3,130 | 3,130 | 1,697,300 | 1,043.33 |
| 2006-09-05 | 3,200 | 3,210 | 3,150 | 3,150 | 1,350,700 | 1,050 |
| 2006-09-04 | 3,260 | 3,280 | 3,220 | 3,220 | 924,100 | 1,073.33 |
| 2006-09-01 | 3,220 | 3,250 | 3,200 | 3,240 | 1,153,000 | 1,080 |
| 2006-08-31 | 3,190 | 3,250 | 3,180 | 3,240 | 1,818,000 | 1,080 |
| 2006-08-30 | 3,170 | 3,190 | 3,160 | 3,190 | 1,140,600 | 1,063.33 |
| 2006-08-29 | 3,160 | 3,170 | 3,140 | 3,160 | 1,001,900 | 1,053.33 |
| 2006-08-28 | 3,180 | 3,190 | 3,130 | 3,150 | 1,486,600 | 1,050 |
| 2006-08-25 | 3,210 | 3,250 | 3,180 | 3,180 | 1,689,300 | 1,060 |
| 2006-08-24 | 3,200 | 3,210 | 3,160 | 3,170 | 1,499,800 | 1,056.67 |
| 2006-08-23 | 3,210 | 3,260 | 3,190 | 3,210 | 1,985,700 | 1,070 |
| 2006-08-22 | 3,230 | 3,240 | 3,200 | 3,220 | 1,647,100 | 1,073.33 |
| 2006-08-21 | 3,240 | 3,240 | 3,180 | 3,210 | 1,342,100 | 1,070 |
| 2006-08-18 | 3,210 | 3,230 | 3,180 | 3,200 | 1,641,700 | 1,066.67 |
| 2006-08-17 | 3,240 | 3,250 | 3,140 | 3,160 | 2,143,800 | 1,053.33 |
| 2006-08-16 | 3,210 | 3,250 | 3,190 | 3,240 | 2,628,800 | 1,080 |
| 2006-08-15 | 3,170 | 3,230 | 3,140 | 3,190 | 1,656,800 | 1,063.33 |
| 2006-08-14 | 3,120 | 3,180 | 3,080 | 3,180 | 1,515,800 | 1,060 |
| 2006-08-11 | 3,200 | 3,250 | 3,150 | 3,160 | 3,091,600 | 1,053.33 |
| 2006-08-10 | 3,180 | 3,220 | 3,170 | 3,180 | 2,009,400 | 1,060 |
| 2006-08-09 | 3,170 | 3,200 | 3,050 | 3,180 | 5,362,000 | 1,060 |
| 2006-08-08 | 3,180 | 3,200 | 3,140 | 3,170 | 1,985,700 | 1,056.67 |
| 2006-08-07 | 3,270 | 3,290 | 3,150 | 3,150 | 1,751,100 | 1,050 |
| 2006-08-04 | 3,250 | 3,290 | 3,190 | 3,220 | 2,047,000 | 1,073.33 |
| 2006-08-03 | 3,290 | 3,310 | 3,220 | 3,220 | 1,347,800 | 1,073.33 |
| 2006-08-02 | 3,130 | 3,310 | 3,130 | 3,310 | 3,029,700 | 1,103.33 |
| 2006-08-01 | 3,200 | 3,290 | 3,190 | 3,230 | 2,456,300 | 1,076.67 |
| 2006-07-31 | 3,160 | 3,210 | 3,120 | 3,150 | 2,716,500 | 1,050 |
| 2006-07-28 | 3,360 | 3,390 | 3,190 | 3,210 | 2,977,200 | 1,070 |
| 2006-07-27 | 3,290 | 3,420 | 3,270 | 3,410 | 3,818,200 | 1,136.67 |
| 2006-07-26 | 3,190 | 3,300 | 3,190 | 3,260 | 3,008,400 | 1,086.67 |
| 2006-07-25 | 3,170 | 3,170 | 3,120 | 3,170 | 1,201,600 | 1,056.67 |
| 2006-07-24 | 3,040 | 3,170 | 3,030 | 3,140 | 1,362,600 | 1,046.67 |
| 2006-07-21 | 3,090 | 3,110 | 3,040 | 3,100 | 1,332,100 | 1,033.33 |
| 2006-07-20 | 3,060 | 3,100 | 2,975 | 3,100 | 2,003,000 | 1,033.33 |
| 2006-07-19 | 2,990 | 3,050 | 2,965 | 2,970 | 1,389,700 | 990 |
| 2006-07-18 | 3,010 | 3,010 | 2,955 | 2,970 | 2,147,500 | 990 |
| 2006-07-14 | 2,990 | 3,010 | 2,970 | 2,970 | 3,151,900 | 990 |
| 2006-07-13 | 3,100 | 3,130 | 3,060 | 3,090 | 1,682,000 | 1,030 |
| 2006-07-12 | 3,000 | 3,090 | 3,000 | 3,090 | 1,483,300 | 1,030 |
| 2006-07-11 | 3,010 | 3,070 | 3,000 | 3,050 | 3,218,800 | 1,016.67 |
| 2006-07-10 | 2,920 | 3,040 | 2,920 | 3,020 | 2,580,600 | 1,006.67 |
| 2006-07-07 | 3,010 | 3,040 | 2,995 | 3,010 | 2,264,600 | 1,003.33 |
| 2006-07-06 | 2,980 | 3,030 | 2,965 | 3,020 | 2,408,600 | 1,006.67 |
| 2006-07-05 | 3,030 | 3,040 | 2,975 | 2,980 | 1,498,300 | 993.33 |
| 2006-07-04 | 3,080 | 3,090 | 3,020 | 3,040 | 1,379,900 | 1,013.33 |
| 2006-07-03 | 3,170 | 3,170 | 3,050 | 3,080 | 1,808,000 | 1,026.67 |
| 2006-06-30 | 3,130 | 3,170 | 3,120 | 3,150 | 1,871,200 | 1,050 |
| 2006-06-29 | 2,980 | 3,100 | 2,980 | 3,100 | 2,103,100 | 1,033.33 |
| 2006-06-28 | 2,950 | 2,980 | 2,905 | 2,975 | 2,225,100 | 991.67 |
| 2006-06-27 | 2,935 | 2,975 | 2,915 | 2,960 | 838,400 | 986.67 |
| 2006-06-26 | 2,850 | 2,965 | 2,840 | 2,945 | 1,489,300 | 981.67 |
| 2006-06-23 | 2,950 | 2,975 | 2,880 | 2,890 | 1,473,100 | 963.33 |
| 2006-06-22 | 2,980 | 3,000 | 2,970 | 3,000 | 1,691,700 | 1,000 |
| 2006-06-21 | 2,910 | 2,955 | 2,845 | 2,940 | 2,775,600 | 980 |
| 2006-06-20 | 2,920 | 2,960 | 2,890 | 2,930 | 2,862,300 | 976.67 |
| 2006-06-19 | 2,725 | 2,900 | 2,705 | 2,890 | 3,089,800 | 963.33 |
| 2006-06-16 | 2,780 | 2,830 | 2,710 | 2,725 | 3,352,000 | 908.33 |
| 2006-06-15 | 2,800 | 2,890 | 2,770 | 2,780 | 4,693,200 | 926.67 |
| 2006-06-14 | 2,810 | 2,925 | 2,780 | 2,885 | 2,494,300 | 961.67 |
| 2006-06-13 | 2,850 | 2,880 | 2,785 | 2,785 | 1,664,700 | 928.33 |
| 2006-06-12 | 2,825 | 2,895 | 2,820 | 2,880 | 1,707,800 | 960 |
| 2006-06-09 | 2,930 | 2,940 | 2,780 | 2,855 | 7,276,400 | 951.67 |
| 2006-06-08 | 3,040 | 3,070 | 2,945 | 2,970 | 3,462,800 | 990 |
| 2006-06-07 | 3,010 | 3,060 | 3,000 | 3,020 | 2,411,500 | 1,006.67 |
| 2006-06-06 | 3,040 | 3,070 | 3,020 | 3,060 | 2,627,600 | 1,020 |
| 2006-06-05 | 3,030 | 3,050 | 3,000 | 3,030 | 1,536,000 | 1,010 |
| 2006-06-02 | 2,965 | 3,010 | 2,910 | 3,010 | 2,657,700 | 1,003.33 |
| 2006-06-01 | 2,960 | 2,995 | 2,945 | 2,980 | 2,910,600 | 993.33 |
| 2006-05-31 | 2,975 | 3,060 | 2,970 | 3,060 | 5,058,100 | 1,020 |
| 2006-05-30 | 2,950 | 2,985 | 2,900 | 2,965 | 2,471,700 | 988.33 |
| 2006-05-29 | 2,955 | 2,980 | 2,925 | 2,960 | 2,804,200 | 986.67 |
| 2006-05-26 | 2,825 | 2,915 | 2,815 | 2,915 | 2,630,400 | 971.67 |
| 2006-05-25 | 2,850 | 2,895 | 2,845 | 2,865 | 2,156,900 | 955 |
| 2006-05-24 | 2,880 | 2,900 | 2,825 | 2,870 | 2,730,300 | 956.67 |
| 2006-05-23 | 2,830 | 2,910 | 2,800 | 2,880 | 2,632,900 | 960 |
| 2006-05-22 | 2,885 | 2,895 | 2,825 | 2,830 | 2,181,500 | 943.33 |
| 2006-05-19 | 2,805 | 2,880 | 2,805 | 2,860 | 2,076,000 | 953.33 |
| 2006-05-18 | 2,830 | 2,880 | 2,800 | 2,805 | 1,934,900 | 935 |
| 2006-05-17 | 2,915 | 2,970 | 2,870 | 2,910 | 2,800,200 | 970 |
| 2006-05-16 | 2,900 | 2,975 | 2,890 | 2,910 | 3,301,100 | 970 |
| 2006-05-15 | 2,805 | 2,930 | 2,760 | 2,900 | 2,941,500 | 966.67 |
| 2006-05-12 | 2,785 | 2,830 | 2,725 | 2,765 | 2,938,700 | 921.67 |
| 2006-05-11 | 2,840 | 2,875 | 2,780 | 2,790 | 1,881,800 | 930 |
| 2006-05-10 | 2,820 | 2,850 | 2,760 | 2,800 | 2,716,200 | 933.33 |
| 2006-05-09 | 2,865 | 2,885 | 2,830 | 2,835 | 2,561,000 | 945 |
| 2006-05-08 | 3,020 | 3,020 | 2,915 | 2,945 | 1,604,900 | 981.67 |
| 2006-05-02 | 2,930 | 2,980 | 2,900 | 2,940 | 1,251,200 | 980 |
| 2006-05-01 | 2,975 | 2,995 | 2,915 | 2,940 | 1,309,000 | 980 |
| 2006-04-28 | 2,875 | 3,010 | 2,855 | 2,935 | 4,072,800 | 978.33 |
| 2006-04-27 | 2,870 | 2,885 | 2,825 | 2,840 | 1,601,800 | 946.67 |
| 2006-04-26 | 2,885 | 2,915 | 2,860 | 2,875 | 2,093,600 | 958.33 |
| 2006-04-25 | 2,900 | 2,935 | 2,870 | 2,895 | 2,924,500 | 965 |
| 2006-04-24 | 3,080 | 3,100 | 2,975 | 3,000 | 2,552,300 | 1,000 |
| 2006-04-21 | 3,020 | 3,130 | 3,010 | 3,130 | 4,232,100 | 1,043.33 |
| 2006-04-20 | 2,930 | 3,010 | 2,930 | 2,995 | 3,973,500 | 998.33 |
| 2006-04-19 | 2,855 | 2,905 | 2,850 | 2,885 | 2,519,500 | 961.67 |
| 2006-04-18 | 2,800 | 2,810 | 2,780 | 2,785 | 1,684,000 | 928.33 |
| 2006-04-17 | 2,850 | 2,885 | 2,835 | 2,840 | 1,254,400 | 946.67 |
| 2006-04-14 | 2,865 | 2,870 | 2,805 | 2,830 | 1,292,600 | 943.33 |
| 2006-04-13 | 2,850 | 2,865 | 2,780 | 2,840 | 1,804,600 | 946.67 |
| 2006-04-12 | 2,870 | 2,910 | 2,815 | 2,840 | 2,836,500 | 946.67 |
| 2006-04-11 | 2,820 | 2,825 | 2,780 | 2,805 | 1,558,600 | 935 |
| 2006-04-10 | 2,820 | 2,835 | 2,800 | 2,810 | 1,807,400 | 936.67 |
| 2006-04-07 | 2,810 | 2,875 | 2,780 | 2,825 | 1,253,500 | 941.67 |
| 2006-04-06 | 2,810 | 2,815 | 2,780 | 2,795 | 1,961,200 | 931.67 |
| 2006-04-05 | 2,840 | 2,890 | 2,780 | 2,805 | 3,128,400 | 935 |
| 2006-04-04 | 2,765 | 2,815 | 2,725 | 2,815 | 3,473,000 | 938.33 |
| 2006-04-03 | 2,805 | 2,815 | 2,700 | 2,760 | 4,518,800 | 920 |
| 2006-03-31 | 2,700 | 2,710 | 2,665 | 2,685 | 3,022,300 | 895 |
| 2006-03-30 | 2,685 | 2,690 | 2,610 | 2,650 | 2,979,500 | 883.33 |
| 2006-03-29 | 2,610 | 2,645 | 2,605 | 2,625 | 4,152,800 | 875 |
| 2006-03-28 | 2,515 | 2,570 | 2,505 | 2,560 | 1,357,800 | 853.33 |
| 2006-03-27 | 2,510 | 2,565 | 2,510 | 2,545 | 1,966,300 | 848.33 |
| 2006-03-24 | 2,555 | 2,570 | 2,550 | 2,550 | 1,065,100 | 850 |
| 2006-03-23 | 2,570 | 2,575 | 2,540 | 2,550 | 1,018,400 | 850 |
| 2006-03-22 | 2,565 | 2,565 | 2,515 | 2,555 | 1,858,900 | 851.67 |
| 2006-03-20 | 2,525 | 2,585 | 2,515 | 2,560 | 1,953,200 | 853.33 |
| 2006-03-17 | 2,545 | 2,560 | 2,510 | 2,515 | 1,524,100 | 838.33 |
| 2006-03-16 | 2,525 | 2,550 | 2,510 | 2,525 | 1,104,400 | 841.67 |
| 2006-03-15 | 2,545 | 2,560 | 2,525 | 2,525 | 1,543,700 | 841.67 |
| 2006-03-14 | 2,540 | 2,545 | 2,520 | 2,535 | 1,046,300 | 845 |
| 2006-03-13 | 2,510 | 2,545 | 2,500 | 2,545 | 1,559,200 | 848.33 |
| 2006-03-10 | 2,500 | 2,510 | 2,485 | 2,490 | 4,630,900 | 830 |
| 2006-03-09 | 2,450 | 2,495 | 2,440 | 2,495 | 2,459,000 | 831.67 |
| 2006-03-08 | 2,375 | 2,450 | 2,375 | 2,440 | 2,235,800 | 813.33 |
| 2006-03-07 | 2,370 | 2,400 | 2,370 | 2,380 | 1,645,200 | 793.33 |
| 2006-03-06 | 2,405 | 2,410 | 2,375 | 2,410 | 1,106,700 | 803.33 |
| 2006-03-03 | 2,375 | 2,400 | 2,360 | 2,370 | 984,500 | 790 |
| 2006-03-02 | 2,340 | 2,370 | 2,340 | 2,360 | 1,440,200 | 786.67 |
| 2006-03-01 | 2,355 | 2,370 | 2,335 | 2,335 | 1,625,900 | 778.33 |
| 2006-02-28 | 2,375 | 2,390 | 2,340 | 2,390 | 1,734,800 | 796.67 |
| 2006-02-27 | 2,375 | 2,410 | 2,365 | 2,400 | 1,775,400 | 800 |
| 2006-02-24 | 2,395 | 2,400 | 2,360 | 2,370 | 1,956,800 | 790 |
| 2006-02-23 | 2,420 | 2,420 | 2,380 | 2,420 | 2,233,000 | 806.67 |
| 2006-02-22 | 2,445 | 2,445 | 2,400 | 2,410 | 2,045,000 | 803.33 |
| 2006-02-21 | 2,440 | 2,440 | 2,410 | 2,440 | 1,694,300 | 813.33 |
| 2006-02-20 | 2,420 | 2,445 | 2,410 | 2,425 | 2,163,000 | 808.33 |
| 2006-02-17 | 2,475 | 2,480 | 2,425 | 2,425 | 1,290,200 | 808.33 |
| 2006-02-16 | 2,470 | 2,475 | 2,450 | 2,475 | 1,369,100 | 825 |
| 2006-02-15 | 2,500 | 2,500 | 2,435 | 2,445 | 1,491,700 | 815 |
| 2006-02-14 | 2,420 | 2,490 | 2,420 | 2,490 | 3,107,200 | 830 |
| 2006-02-13 | 2,445 | 2,465 | 2,425 | 2,430 | 2,659,100 | 810 |
| 2006-02-10 | 2,395 | 2,450 | 2,370 | 2,450 | 2,948,300 | 816.67 |
| 2006-02-09 | 2,375 | 2,385 | 2,350 | 2,380 | 1,800,500 | 793.33 |
| 2006-02-08 | 2,390 | 2,395 | 2,360 | 2,360 | 1,742,700 | 786.67 |
| 2006-02-07 | 2,420 | 2,430 | 2,400 | 2,420 | 1,512,400 | 806.67 |
| 2006-02-06 | 2,405 | 2,440 | 2,405 | 2,420 | 1,311,900 | 806.67 |
| 2006-02-03 | 2,430 | 2,455 | 2,420 | 2,435 | 1,983,200 | 811.67 |
| 2006-02-02 | 2,450 | 2,460 | 2,445 | 2,450 | 1,543,000 | 816.67 |
| 2006-02-01 | 2,440 | 2,465 | 2,430 | 2,445 | 2,421,500 | 815 |
| 2006-01-31 | 2,440 | 2,460 | 2,425 | 2,430 | 1,437,300 | 810 |
| 2006-01-30 | 2,465 | 2,480 | 2,440 | 2,450 | 1,234,500 | 816.67 |
| 2006-01-27 | 2,485 | 2,490 | 2,455 | 2,465 | 2,293,200 | 821.67 |
| 2006-01-26 | 2,420 | 2,490 | 2,415 | 2,445 | 2,008,000 | 815 |
| 2006-01-25 | 2,410 | 2,420 | 2,390 | 2,395 | 1,230,200 | 798.33 |
| 2006-01-24 | 2,405 | 2,425 | 2,360 | 2,420 | 1,803,600 | 806.67 |
| 2006-01-23 | 2,350 | 2,420 | 2,345 | 2,405 | 2,717,500 | 801.67 |
| 2006-01-20 | 2,345 | 2,345 | 2,300 | 2,335 | 2,199,900 | 778.33 |
| 2006-01-19 | 2,330 | 2,340 | 2,280 | 2,315 | 3,110,500 | 771.67 |
| 2006-01-18 | 2,375 | 2,400 | 2,285 | 2,370 | 3,254,400 | 790 |
| 2006-01-17 | 2,380 | 2,390 | 2,345 | 2,345 | 1,703,000 | 781.67 |
| 2006-01-16 | 2,380 | 2,405 | 2,350 | 2,370 | 1,858,600 | 790 |
| 2006-01-13 | 2,485 | 2,485 | 2,380 | 2,395 | 3,340,900 | 798.33 |
| 2006-01-12 | 2,465 | 2,470 | 2,440 | 2,455 | 2,156,700 | 818.33 |
| 2006-01-11 | 2,390 | 2,445 | 2,380 | 2,440 | 2,637,900 | 813.33 |
| 2006-01-10 | 2,405 | 2,410 | 2,365 | 2,365 | 1,469,700 | 788.33 |
| 2006-01-06 | 2,375 | 2,425 | 2,375 | 2,390 | 2,868,800 | 796.67 |
| 2006-01-05 | 2,375 | 2,385 | 2,360 | 2,370 | 1,714,700 | 790 |
| 2006-01-04 | 2,310 | 2,350 | 2,285 | 2,350 | 1,174,500 | 783.33 |
分割・併合履歴 ： [2020-09-29]1株→3株