4901 富士フイルムホールディングス(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 | 4,880 | 4,950 | 4,880 | 4,890 | 665,800 | 1,630 |
| 2006-12-28 | 4,960 | 4,970 | 4,910 | 4,930 | 1,091,100 | 1,643.33 |
| 2006-12-27 | 4,930 | 5,000 | 4,910 | 4,910 | 1,501,900 | 1,636.67 |
| 2006-12-26 | 4,910 | 4,940 | 4,870 | 4,900 | 1,053,700 | 1,633.33 |
| 2006-12-25 | 4,870 | 4,920 | 4,870 | 4,890 | 1,616,100 | 1,630 |
| 2006-12-22 | 4,940 | 4,980 | 4,860 | 4,870 | 2,029,300 | 1,623.33 |
| 2006-12-21 | 4,910 | 4,960 | 4,900 | 4,920 | 2,327,200 | 1,640 |
| 2006-12-20 | 4,860 | 4,940 | 4,860 | 4,890 | 1,903,200 | 1,630 |
| 2006-12-19 | 4,880 | 4,910 | 4,860 | 4,860 | 1,677,800 | 1,620 |
| 2006-12-18 | 4,920 | 4,960 | 4,890 | 4,920 | 1,536,700 | 1,640 |
| 2006-12-15 | 4,880 | 4,930 | 4,870 | 4,890 | 1,859,400 | 1,630 |
| 2006-12-14 | 4,880 | 4,930 | 4,850 | 4,920 | 1,906,700 | 1,640 |
| 2006-12-13 | 4,820 | 4,880 | 4,780 | 4,880 | 2,606,600 | 1,626.67 |
| 2006-12-12 | 4,850 | 4,910 | 4,840 | 4,850 | 2,156,000 | 1,616.67 |
| 2006-12-11 | 4,780 | 4,950 | 4,770 | 4,830 | 4,265,800 | 1,610 |
| 2006-12-08 | 4,670 | 4,760 | 4,670 | 4,750 | 4,435,800 | 1,583.33 |
| 2006-12-07 | 4,720 | 4,790 | 4,700 | 4,720 | 2,634,300 | 1,573.33 |
| 2006-12-06 | 4,760 | 4,770 | 4,670 | 4,740 | 2,354,000 | 1,580 |
| 2006-12-05 | 4,760 | 4,840 | 4,730 | 4,730 | 3,516,000 | 1,576.67 |
| 2006-12-04 | 4,590 | 4,730 | 4,590 | 4,690 | 3,760,800 | 1,563.33 |
| 2006-12-01 | 4,580 | 4,650 | 4,560 | 4,630 | 1,967,100 | 1,543.33 |
| 2006-11-30 | 4,590 | 4,610 | 4,560 | 4,610 | 2,026,100 | 1,536.67 |
| 2006-11-29 | 4,560 | 4,640 | 4,540 | 4,580 | 3,573,900 | 1,526.67 |
| 2006-11-28 | 4,470 | 4,480 | 4,430 | 4,460 | 2,411,300 | 1,486.67 |
| 2006-11-27 | 4,440 | 4,550 | 4,430 | 4,500 | 2,127,600 | 1,500 |
| 2006-11-24 | 4,450 | 4,490 | 4,420 | 4,470 | 1,932,700 | 1,490 |
| 2006-11-22 | 4,540 | 4,550 | 4,470 | 4,500 | 2,026,800 | 1,500 |
| 2006-11-21 | 4,530 | 4,580 | 4,510 | 4,560 | 2,502,100 | 1,520 |
| 2006-11-20 | 4,580 | 4,630 | 4,530 | 4,540 | 2,353,100 | 1,513.33 |
| 2006-11-17 | 4,520 | 4,600 | 4,510 | 4,590 | 3,128,600 | 1,530 |
| 2006-11-16 | 4,530 | 4,560 | 4,460 | 4,470 | 1,818,400 | 1,490 |
| 2006-11-15 | 4,480 | 4,570 | 4,460 | 4,550 | 2,693,700 | 1,516.67 |
| 2006-11-14 | 4,450 | 4,480 | 4,410 | 4,430 | 2,836,200 | 1,476.67 |
| 2006-11-13 | 4,480 | 4,500 | 4,410 | 4,440 | 2,658,600 | 1,480 |
| 2006-11-10 | 4,470 | 4,590 | 4,470 | 4,530 | 3,660,600 | 1,510 |
| 2006-11-09 | 4,460 | 4,490 | 4,450 | 4,450 | 1,261,400 | 1,483.33 |
| 2006-11-08 | 4,500 | 4,530 | 4,440 | 4,460 | 1,696,200 | 1,486.67 |
| 2006-11-07 | 4,520 | 4,570 | 4,470 | 4,530 | 2,389,700 | 1,510 |
| 2006-11-06 | 4,520 | 4,620 | 4,510 | 4,520 | 3,838,500 | 1,506.67 |
| 2006-11-02 | 4,460 | 4,560 | 4,410 | 4,530 | 2,760,400 | 1,510 |
| 2006-11-01 | 4,390 | 4,500 | 4,380 | 4,450 | 3,664,900 | 1,483.33 |
| 2006-10-31 | 4,350 | 4,380 | 4,280 | 4,340 | 2,207,100 | 1,446.67 |
| 2006-10-30 | 4,410 | 4,430 | 4,310 | 4,350 | 2,208,200 | 1,450 |
| 2006-10-27 | 4,540 | 4,560 | 4,410 | 4,450 | 2,184,100 | 1,483.33 |
| 2006-10-26 | 4,580 | 4,580 | 4,520 | 4,570 | 1,243,100 | 1,523.33 |
| 2006-10-25 | 4,500 | 4,590 | 4,500 | 4,550 | 3,567,300 | 1,516.67 |
| 2006-10-24 | 4,500 | 4,540 | 4,460 | 4,470 | 1,965,800 | 1,490 |
| 2006-10-23 | 4,420 | 4,470 | 4,390 | 4,460 | 1,944,500 | 1,486.67 |
| 2006-10-20 | 4,380 | 4,430 | 4,380 | 4,410 | 1,494,100 | 1,470 |
| 2006-10-19 | 4,440 | 4,460 | 4,400 | 4,400 | 1,238,200 | 1,466.67 |
| 2006-10-18 | 4,430 | 4,430 | 4,370 | 4,430 | 2,139,300 | 1,476.67 |
| 2006-10-17 | 4,480 | 4,480 | 4,400 | 4,430 | 2,282,800 | 1,476.67 |
| 2006-10-16 | 4,490 | 4,500 | 4,450 | 4,450 | 1,172,600 | 1,483.33 |
| 2006-10-13 | 4,460 | 4,500 | 4,460 | 4,460 | 2,784,300 | 1,486.67 |
| 2006-10-12 | 4,490 | 4,510 | 4,430 | 4,450 | 2,105,000 | 1,483.33 |
| 2006-10-11 | 4,450 | 4,530 | 4,450 | 4,480 | 2,551,600 | 1,493.33 |
| 2006-10-10 | 4,450 | 4,500 | 4,440 | 4,480 | 1,652,000 | 1,493.33 |
| 2006-10-06 | 4,470 | 4,490 | 4,410 | 4,460 | 2,313,500 | 1,486.67 |
| 2006-10-05 | 4,500 | 4,540 | 4,480 | 4,510 | 3,735,900 | 1,503.33 |
| 2006-10-04 | 4,450 | 4,460 | 4,390 | 4,400 | 2,382,900 | 1,466.67 |
| 2006-10-03 | 4,430 | 4,510 | 4,420 | 4,500 | 2,788,100 | 1,500 |
| 2006-10-02 | 4,360 | 4,470 | 4,340 | 4,430 | 3,079,700 | 1,476.67 |
| 2006-09-29 | 4,290 | 4,330 | 4,270 | 4,310 | 1,964,700 | 1,436.67 |
| 2006-09-28 | 4,340 | 4,370 | 4,320 | 4,330 | 1,665,200 | 1,443.33 |
| 2006-09-27 | 4,240 | 4,360 | 4,220 | 4,330 | 2,675,400 | 1,443.33 |
| 2006-09-26 | 4,240 | 4,280 | 4,200 | 4,200 | 1,664,700 | 1,400 |
| 2006-09-25 | 4,190 | 4,270 | 4,150 | 4,200 | 2,481,400 | 1,400 |
| 2006-09-22 | 4,310 | 4,320 | 4,220 | 4,240 | 2,938,700 | 1,413.33 |
| 2006-09-21 | 4,350 | 4,370 | 4,260 | 4,300 | 2,453,400 | 1,433.33 |
| 2006-09-20 | 4,350 | 4,370 | 4,300 | 4,340 | 2,057,900 | 1,446.67 |
| 2006-09-19 | 4,400 | 4,450 | 4,360 | 4,370 | 2,176,100 | 1,456.67 |
| 2006-09-15 | 4,380 | 4,400 | 4,350 | 4,400 | 1,930,600 | 1,466.67 |
| 2006-09-14 | 4,340 | 4,420 | 4,320 | 4,410 | 2,158,300 | 1,470 |
| 2006-09-13 | 4,330 | 4,400 | 4,330 | 4,370 | 2,918,800 | 1,456.67 |
| 2006-09-12 | 4,290 | 4,340 | 4,270 | 4,280 | 2,289,600 | 1,426.67 |
| 2006-09-11 | 4,300 | 4,320 | 4,240 | 4,260 | 1,717,200 | 1,420 |
| 2006-09-08 | 4,260 | 4,320 | 4,210 | 4,310 | 4,716,000 | 1,436.67 |
| 2006-09-07 | 4,300 | 4,310 | 4,260 | 4,290 | 1,762,000 | 1,430 |
| 2006-09-06 | 4,360 | 4,360 | 4,330 | 4,350 | 1,858,200 | 1,450 |
| 2006-09-05 | 4,340 | 4,350 | 4,310 | 4,330 | 1,336,700 | 1,443.33 |
| 2006-09-04 | 4,370 | 4,420 | 4,350 | 4,380 | 1,912,600 | 1,460 |
| 2006-09-01 | 4,330 | 4,390 | 4,310 | 4,350 | 3,295,300 | 1,450 |
| 2006-08-31 | 4,220 | 4,340 | 4,210 | 4,300 | 4,003,700 | 1,433.33 |
| 2006-08-30 | 4,170 | 4,230 | 4,170 | 4,220 | 3,561,000 | 1,406.67 |
| 2006-08-29 | 4,180 | 4,180 | 4,120 | 4,140 | 1,650,500 | 1,380 |
| 2006-08-28 | 4,230 | 4,240 | 4,110 | 4,110 | 2,349,000 | 1,370 |
| 2006-08-25 | 4,120 | 4,240 | 4,120 | 4,190 | 3,455,800 | 1,396.67 |
| 2006-08-24 | 4,200 | 4,200 | 4,130 | 4,140 | 2,664,900 | 1,380 |
| 2006-08-23 | 4,230 | 4,240 | 4,190 | 4,210 | 2,024,400 | 1,403.33 |
| 2006-08-22 | 4,240 | 4,310 | 4,210 | 4,280 | 2,658,300 | 1,426.67 |
| 2006-08-21 | 4,120 | 4,290 | 4,120 | 4,270 | 5,488,600 | 1,423.33 |
| 2006-08-18 | 4,070 | 4,200 | 4,050 | 4,150 | 3,636,500 | 1,383.33 |
| 2006-08-17 | 4,020 | 4,070 | 4,010 | 4,030 | 2,121,800 | 1,343.33 |
| 2006-08-16 | 3,950 | 4,000 | 3,940 | 4,000 | 1,530,000 | 1,333.33 |
| 2006-08-15 | 3,940 | 3,960 | 3,910 | 3,930 | 1,006,800 | 1,310 |
| 2006-08-14 | 3,890 | 3,960 | 3,890 | 3,950 | 978,800 | 1,316.67 |
| 2006-08-11 | 3,930 | 3,930 | 3,880 | 3,910 | 1,351,100 | 1,303.33 |
| 2006-08-10 | 3,950 | 3,960 | 3,910 | 3,930 | 1,891,000 | 1,310 |
| 2006-08-09 | 3,890 | 3,950 | 3,850 | 3,940 | 1,897,800 | 1,313.33 |
| 2006-08-08 | 3,840 | 3,900 | 3,820 | 3,890 | 1,800,200 | 1,296.67 |
| 2006-08-07 | 3,880 | 3,910 | 3,820 | 3,820 | 2,220,000 | 1,273.33 |
| 2006-08-04 | 3,860 | 3,880 | 3,840 | 3,860 | 789,000 | 1,286.67 |
| 2006-08-03 | 3,880 | 3,900 | 3,860 | 3,880 | 1,171,800 | 1,293.33 |
| 2006-08-02 | 3,800 | 3,870 | 3,790 | 3,870 | 1,270,600 | 1,290 |
| 2006-08-01 | 3,880 | 3,900 | 3,820 | 3,830 | 1,754,000 | 1,276.67 |
| 2006-07-31 | 3,890 | 3,920 | 3,860 | 3,860 | 3,473,500 | 1,286.67 |
| 2006-07-28 | 3,780 | 3,790 | 3,750 | 3,790 | 1,608,700 | 1,263.33 |
| 2006-07-27 | 3,710 | 3,770 | 3,710 | 3,760 | 2,401,000 | 1,253.33 |
| 2006-07-26 | 3,770 | 3,790 | 3,720 | 3,730 | 1,681,400 | 1,243.33 |
| 2006-07-25 | 3,790 | 3,820 | 3,780 | 3,780 | 1,428,500 | 1,260 |
| 2006-07-24 | 3,750 | 3,790 | 3,710 | 3,780 | 1,275,100 | 1,260 |
| 2006-07-21 | 3,780 | 3,810 | 3,770 | 3,800 | 1,286,200 | 1,266.67 |
| 2006-07-20 | 3,760 | 3,770 | 3,700 | 3,760 | 1,606,800 | 1,253.33 |
| 2006-07-19 | 3,710 | 3,740 | 3,690 | 3,700 | 1,454,100 | 1,233.33 |
| 2006-07-18 | 3,770 | 3,790 | 3,730 | 3,730 | 1,752,800 | 1,243.33 |
| 2006-07-14 | 3,810 | 3,810 | 3,710 | 3,770 | 2,326,600 | 1,256.67 |
| 2006-07-13 | 3,830 | 3,880 | 3,810 | 3,850 | 1,546,300 | 1,283.33 |
| 2006-07-12 | 3,870 | 3,890 | 3,830 | 3,860 | 1,155,900 | 1,286.67 |
| 2006-07-11 | 3,890 | 3,900 | 3,850 | 3,900 | 1,335,200 | 1,300 |
| 2006-07-10 | 3,850 | 3,900 | 3,790 | 3,890 | 1,751,400 | 1,296.67 |
| 2006-07-07 | 3,870 | 3,890 | 3,820 | 3,850 | 1,240,600 | 1,283.33 |
| 2006-07-06 | 3,830 | 3,880 | 3,800 | 3,880 | 2,043,800 | 1,293.33 |
| 2006-07-05 | 3,830 | 3,840 | 3,800 | 3,830 | 688,300 | 1,276.67 |
| 2006-07-04 | 3,810 | 3,830 | 3,780 | 3,830 | 1,539,900 | 1,276.67 |
| 2006-07-03 | 3,860 | 3,860 | 3,750 | 3,790 | 2,167,100 | 1,263.33 |
| 2006-06-30 | 3,850 | 3,870 | 3,820 | 3,840 | 1,638,100 | 1,280 |
| 2006-06-29 | 3,770 | 3,790 | 3,750 | 3,790 | 2,062,900 | 1,263.33 |
| 2006-06-28 | 3,770 | 3,780 | 3,710 | 3,730 | 1,941,900 | 1,243.33 |
| 2006-06-27 | 3,820 | 3,850 | 3,790 | 3,810 | 1,593,100 | 1,270 |
| 2006-06-26 | 3,840 | 3,860 | 3,780 | 3,840 | 2,659,500 | 1,280 |
| 2006-06-23 | 3,850 | 3,890 | 3,830 | 3,890 | 1,799,700 | 1,296.67 |
| 2006-06-22 | 3,780 | 3,920 | 3,770 | 3,900 | 2,602,000 | 1,300 |
| 2006-06-21 | 3,750 | 3,770 | 3,690 | 3,740 | 1,475,000 | 1,246.67 |
| 2006-06-20 | 3,800 | 3,800 | 3,730 | 3,760 | 1,235,000 | 1,253.33 |
| 2006-06-19 | 3,750 | 3,810 | 3,740 | 3,770 | 1,238,700 | 1,256.67 |
| 2006-06-16 | 3,770 | 3,770 | 3,700 | 3,740 | 2,121,700 | 1,246.67 |
| 2006-06-15 | 3,660 | 3,690 | 3,630 | 3,630 | 1,728,900 | 1,210 |
| 2006-06-14 | 3,590 | 3,680 | 3,570 | 3,610 | 2,472,600 | 1,203.33 |
| 2006-06-13 | 3,710 | 3,710 | 3,610 | 3,640 | 2,190,600 | 1,213.33 |
| 2006-06-12 | 3,720 | 3,730 | 3,680 | 3,710 | 2,112,000 | 1,236.67 |
| 2006-06-09 | 3,710 | 3,770 | 3,700 | 3,710 | 6,250,700 | 1,236.67 |
| 2006-06-08 | 3,770 | 3,840 | 3,740 | 3,750 | 3,962,700 | 1,250 |
| 2006-06-07 | 3,820 | 3,900 | 3,760 | 3,790 | 3,696,600 | 1,263.33 |
| 2006-06-06 | 3,690 | 3,760 | 3,670 | 3,730 | 3,152,800 | 1,243.33 |
| 2006-06-05 | 3,760 | 3,790 | 3,680 | 3,690 | 2,041,900 | 1,230 |
| 2006-06-02 | 3,720 | 3,750 | 3,690 | 3,750 | 2,178,000 | 1,250 |
| 2006-06-01 | 3,720 | 3,760 | 3,700 | 3,720 | 1,419,600 | 1,240 |
| 2006-05-31 | 3,710 | 3,740 | 3,650 | 3,670 | 2,564,900 | 1,223.33 |
| 2006-05-30 | 3,790 | 3,820 | 3,770 | 3,790 | 752,300 | 1,263.33 |
| 2006-05-29 | 3,810 | 3,820 | 3,760 | 3,780 | 1,007,600 | 1,260 |
| 2006-05-26 | 3,740 | 3,820 | 3,720 | 3,810 | 2,413,600 | 1,270 |
| 2006-05-25 | 3,660 | 3,730 | 3,660 | 3,660 | 1,802,100 | 1,220 |
| 2006-05-24 | 3,670 | 3,700 | 3,610 | 3,700 | 1,932,500 | 1,233.33 |
| 2006-05-23 | 3,700 | 3,720 | 3,650 | 3,660 | 1,908,600 | 1,220 |
| 2006-05-22 | 3,800 | 3,800 | 3,710 | 3,740 | 1,265,600 | 1,246.67 |
| 2006-05-19 | 3,690 | 3,750 | 3,680 | 3,730 | 1,394,000 | 1,243.33 |
| 2006-05-18 | 3,720 | 3,740 | 3,700 | 3,710 | 2,396,000 | 1,236.67 |
| 2006-05-17 | 3,800 | 3,820 | 3,750 | 3,770 | 1,853,100 | 1,256.67 |
| 2006-05-16 | 3,820 | 3,860 | 3,750 | 3,780 | 1,789,700 | 1,260 |
| 2006-05-15 | 3,800 | 3,820 | 3,760 | 3,800 | 1,657,600 | 1,266.67 |
| 2006-05-12 | 3,840 | 3,850 | 3,800 | 3,830 | 2,055,400 | 1,276.67 |
| 2006-05-11 | 3,890 | 3,910 | 3,880 | 3,880 | 1,499,900 | 1,293.33 |
| 2006-05-10 | 3,900 | 3,920 | 3,840 | 3,860 | 2,342,700 | 1,286.67 |
| 2006-05-09 | 3,860 | 3,910 | 3,850 | 3,890 | 2,360,000 | 1,296.67 |
| 2006-05-08 | 3,950 | 3,960 | 3,850 | 3,850 | 1,790,100 | 1,283.33 |
| 2006-05-02 | 3,920 | 3,940 | 3,890 | 3,900 | 1,668,300 | 1,300 |
| 2006-05-01 | 3,880 | 3,930 | 3,850 | 3,890 | 1,834,200 | 1,296.67 |
| 2006-04-28 | 3,940 | 3,940 | 3,810 | 3,870 | 3,648,800 | 1,290 |
| 2006-04-27 | 3,990 | 4,070 | 3,950 | 3,960 | 2,588,000 | 1,320 |
| 2006-04-26 | 3,970 | 4,010 | 3,960 | 3,960 | 1,325,500 | 1,320 |
| 2006-04-25 | 3,950 | 3,980 | 3,920 | 3,950 | 2,042,400 | 1,316.67 |
| 2006-04-24 | 4,020 | 4,030 | 3,950 | 3,970 | 2,788,700 | 1,323.33 |
| 2006-04-21 | 3,970 | 4,070 | 3,950 | 4,010 | 3,016,800 | 1,336.67 |
| 2006-04-20 | 3,970 | 3,980 | 3,940 | 3,950 | 887,400 | 1,316.67 |
| 2006-04-19 | 3,960 | 3,970 | 3,950 | 3,960 | 1,466,900 | 1,320 |
| 2006-04-18 | 3,960 | 3,960 | 3,910 | 3,950 | 1,392,400 | 1,316.67 |
| 2006-04-17 | 3,990 | 3,990 | 3,930 | 3,950 | 1,327,400 | 1,316.67 |
| 2006-04-14 | 4,030 | 4,030 | 3,980 | 3,990 | 1,813,800 | 1,330 |
| 2006-04-13 | 3,980 | 4,010 | 3,950 | 3,990 | 1,430,500 | 1,330 |
| 2006-04-12 | 4,000 | 4,010 | 3,960 | 3,970 | 1,468,100 | 1,323.33 |
| 2006-04-11 | 4,030 | 4,030 | 3,980 | 4,010 | 1,089,900 | 1,336.67 |
| 2006-04-10 | 4,030 | 4,030 | 3,990 | 4,020 | 1,306,200 | 1,340 |
| 2006-04-07 | 4,000 | 4,040 | 3,970 | 4,030 | 2,466,200 | 1,343.33 |
| 2006-04-06 | 4,040 | 4,070 | 3,980 | 4,000 | 3,042,200 | 1,333.33 |
| 2006-04-05 | 3,960 | 4,010 | 3,900 | 3,920 | 2,666,300 | 1,306.67 |
| 2006-04-04 | 3,970 | 3,970 | 3,910 | 3,910 | 2,025,600 | 1,303.33 |
| 2006-04-03 | 3,950 | 4,030 | 3,940 | 3,970 | 2,372,800 | 1,323.33 |
| 2006-03-31 | 3,940 | 3,950 | 3,890 | 3,930 | 1,862,800 | 1,310 |
| 2006-03-30 | 3,930 | 3,980 | 3,880 | 3,950 | 2,501,600 | 1,316.67 |
| 2006-03-29 | 3,840 | 4,020 | 3,840 | 3,980 | 2,421,200 | 1,326.67 |
| 2006-03-28 | 3,830 | 3,860 | 3,780 | 3,840 | 1,214,400 | 1,280 |
| 2006-03-27 | 3,870 | 3,920 | 3,830 | 3,870 | 1,658,800 | 1,290 |
| 2006-03-24 | 3,800 | 3,850 | 3,800 | 3,850 | 2,131,800 | 1,283.33 |
| 2006-03-23 | 3,780 | 3,830 | 3,770 | 3,780 | 1,530,500 | 1,260 |
| 2006-03-22 | 3,800 | 3,800 | 3,740 | 3,750 | 1,928,200 | 1,250 |
| 2006-03-20 | 3,750 | 3,800 | 3,730 | 3,790 | 1,910,700 | 1,263.33 |
| 2006-03-17 | 3,760 | 3,790 | 3,730 | 3,760 | 2,153,800 | 1,253.33 |
| 2006-03-16 | 3,760 | 3,820 | 3,740 | 3,760 | 2,637,500 | 1,253.33 |
| 2006-03-15 | 3,730 | 3,750 | 3,710 | 3,730 | 1,313,600 | 1,243.33 |
| 2006-03-14 | 3,720 | 3,730 | 3,690 | 3,700 | 1,472,700 | 1,233.33 |
| 2006-03-13 | 3,690 | 3,720 | 3,660 | 3,700 | 1,145,700 | 1,233.33 |
| 2006-03-10 | 3,650 | 3,680 | 3,650 | 3,650 | 5,909,300 | 1,216.67 |
| 2006-03-09 | 3,670 | 3,730 | 3,660 | 3,700 | 3,105,600 | 1,233.33 |
| 2006-03-08 | 3,670 | 3,680 | 3,620 | 3,660 | 4,881,800 | 1,220 |
| 2006-03-07 | 3,750 | 3,800 | 3,740 | 3,770 | 2,973,900 | 1,256.67 |
| 2006-03-06 | 3,720 | 3,770 | 3,710 | 3,720 | 2,598,800 | 1,240 |
| 2006-03-03 | 3,700 | 3,710 | 3,660 | 3,670 | 1,546,900 | 1,223.33 |
| 2006-03-02 | 3,740 | 3,750 | 3,700 | 3,720 | 1,120,800 | 1,240 |
| 2006-03-01 | 3,740 | 3,740 | 3,710 | 3,720 | 1,209,900 | 1,240 |
| 2006-02-28 | 3,810 | 3,810 | 3,730 | 3,750 | 1,917,300 | 1,250 |
| 2006-02-27 | 3,760 | 3,800 | 3,750 | 3,800 | 1,513,900 | 1,266.67 |
| 2006-02-24 | 3,770 | 3,780 | 3,720 | 3,780 | 1,772,500 | 1,260 |
| 2006-02-23 | 3,740 | 3,770 | 3,720 | 3,750 | 1,984,200 | 1,250 |
| 2006-02-22 | 3,770 | 3,770 | 3,710 | 3,720 | 2,484,700 | 1,240 |
| 2006-02-21 | 3,790 | 3,810 | 3,720 | 3,780 | 2,205,300 | 1,260 |
| 2006-02-20 | 3,730 | 3,810 | 3,720 | 3,770 | 3,819,800 | 1,256.67 |
| 2006-02-17 | 3,760 | 3,780 | 3,690 | 3,710 | 2,613,200 | 1,236.67 |
| 2006-02-16 | 3,760 | 3,780 | 3,720 | 3,760 | 1,856,800 | 1,253.33 |
| 2006-02-15 | 3,800 | 3,800 | 3,730 | 3,750 | 2,525,800 | 1,250 |
| 2006-02-14 | 3,810 | 3,840 | 3,690 | 3,800 | 4,360,000 | 1,266.67 |
| 2006-02-13 | 3,800 | 3,800 | 3,670 | 3,730 | 2,781,200 | 1,243.33 |
| 2006-02-10 | 3,820 | 3,820 | 3,750 | 3,790 | 2,822,700 | 1,263.33 |
| 2006-02-09 | 3,820 | 3,830 | 3,790 | 3,820 | 1,828,400 | 1,273.33 |
| 2006-02-08 | 3,840 | 3,870 | 3,780 | 3,800 | 2,695,300 | 1,266.67 |
| 2006-02-07 | 3,850 | 3,860 | 3,790 | 3,810 | 2,790,500 | 1,270 |
| 2006-02-06 | 3,910 | 3,910 | 3,820 | 3,840 | 3,307,300 | 1,280 |
| 2006-02-03 | 3,970 | 3,970 | 3,890 | 3,940 | 2,620,300 | 1,313.33 |
| 2006-02-02 | 4,060 | 4,090 | 3,950 | 4,020 | 3,259,200 | 1,340 |
| 2006-02-01 | 3,990 | 4,090 | 3,950 | 4,080 | 3,545,100 | 1,360 |
| 2006-01-31 | 4,040 | 4,060 | 4,010 | 4,020 | 1,694,600 | 1,340 |
| 2006-01-30 | 4,080 | 4,110 | 4,020 | 4,050 | 3,034,500 | 1,350 |
| 2006-01-27 | 3,980 | 4,020 | 3,970 | 4,010 | 1,918,900 | 1,336.67 |
| 2006-01-26 | 3,920 | 3,970 | 3,910 | 3,930 | 2,205,500 | 1,310 |
| 2006-01-25 | 3,860 | 3,900 | 3,830 | 3,890 | 2,138,500 | 1,296.67 |
| 2006-01-24 | 3,840 | 3,930 | 3,840 | 3,900 | 1,789,600 | 1,300 |
| 2006-01-23 | 3,790 | 3,880 | 3,780 | 3,820 | 1,714,200 | 1,273.33 |
| 2006-01-20 | 3,850 | 3,910 | 3,800 | 3,840 | 3,054,800 | 1,280 |
| 2006-01-19 | 3,820 | 3,850 | 3,760 | 3,800 | 2,582,600 | 1,266.67 |
| 2006-01-18 | 3,860 | 3,900 | 3,740 | 3,820 | 3,768,500 | 1,273.33 |
| 2006-01-17 | 3,910 | 3,910 | 3,810 | 3,810 | 2,289,600 | 1,270 |
| 2006-01-16 | 3,900 | 3,940 | 3,870 | 3,930 | 1,505,500 | 1,310 |
| 2006-01-13 | 4,010 | 4,010 | 3,950 | 3,970 | 2,864,200 | 1,323.33 |
| 2006-01-12 | 4,000 | 4,040 | 3,960 | 3,980 | 2,608,700 | 1,326.67 |
| 2006-01-11 | 3,930 | 4,000 | 3,910 | 3,960 | 2,067,800 | 1,320 |
| 2006-01-10 | 3,970 | 3,980 | 3,870 | 3,910 | 2,406,400 | 1,303.33 |
| 2006-01-06 | 3,970 | 4,020 | 3,960 | 3,990 | 2,081,200 | 1,330 |
| 2006-01-05 | 4,000 | 4,000 | 3,940 | 3,960 | 1,563,300 | 1,320 |
| 2006-01-04 | 3,970 | 4,000 | 3,930 | 3,950 | 1,101,100 | 1,316.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
