4902 コニカミノルタ(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 | 1,684 | 1,687 | 1,678 | 1,680 | 608,500 | 1,680 |
| 2006-12-28 | 1,710 | 1,711 | 1,677 | 1,686 | 1,686,500 | 1,686 |
| 2006-12-27 | 1,702 | 1,711 | 1,695 | 1,708 | 1,024,000 | 1,708 |
| 2006-12-26 | 1,700 | 1,705 | 1,693 | 1,699 | 1,525,500 | 1,699 |
| 2006-12-25 | 1,690 | 1,704 | 1,690 | 1,694 | 1,345,000 | 1,694 |
| 2006-12-22 | 1,687 | 1,713 | 1,685 | 1,707 | 3,248,000 | 1,707 |
| 2006-12-21 | 1,720 | 1,725 | 1,711 | 1,713 | 2,643,000 | 1,713 |
| 2006-12-20 | 1,740 | 1,744 | 1,712 | 1,723 | 3,324,500 | 1,723 |
| 2006-12-19 | 1,731 | 1,748 | 1,721 | 1,726 | 3,325,000 | 1,726 |
| 2006-12-18 | 1,765 | 1,765 | 1,747 | 1,754 | 3,069,000 | 1,754 |
| 2006-12-15 | 1,759 | 1,771 | 1,750 | 1,750 | 3,664,500 | 1,750 |
| 2006-12-14 | 1,745 | 1,761 | 1,745 | 1,758 | 2,334,000 | 1,758 |
| 2006-12-13 | 1,770 | 1,779 | 1,752 | 1,766 | 2,477,000 | 1,766 |
| 2006-12-12 | 1,767 | 1,776 | 1,757 | 1,764 | 2,452,500 | 1,764 |
| 2006-12-11 | 1,730 | 1,776 | 1,720 | 1,764 | 4,624,000 | 1,764 |
| 2006-12-08 | 1,682 | 1,721 | 1,682 | 1,712 | 5,449,000 | 1,712 |
| 2006-12-07 | 1,709 | 1,725 | 1,696 | 1,701 | 3,674,500 | 1,701 |
| 2006-12-06 | 1,702 | 1,725 | 1,702 | 1,706 | 2,764,000 | 1,706 |
| 2006-12-05 | 1,725 | 1,742 | 1,708 | 1,730 | 4,269,000 | 1,730 |
| 2006-12-04 | 1,707 | 1,713 | 1,666 | 1,701 | 3,230,000 | 1,701 |
| 2006-12-01 | 1,671 | 1,689 | 1,662 | 1,681 | 2,853,000 | 1,681 |
| 2006-11-30 | 1,725 | 1,725 | 1,673 | 1,680 | 3,562,000 | 1,680 |
| 2006-11-29 | 1,694 | 1,725 | 1,682 | 1,709 | 3,834,000 | 1,709 |
| 2006-11-28 | 1,652 | 1,674 | 1,641 | 1,669 | 2,201,500 | 1,669 |
| 2006-11-27 | 1,673 | 1,673 | 1,655 | 1,663 | 2,900,500 | 1,663 |
| 2006-11-24 | 1,651 | 1,685 | 1,635 | 1,673 | 4,377,500 | 1,673 |
| 2006-11-22 | 1,620 | 1,694 | 1,612 | 1,681 | 10,524,500 | 1,681 |
| 2006-11-21 | 1,779 | 1,798 | 1,737 | 1,740 | 2,973,500 | 1,740 |
| 2006-11-20 | 1,766 | 1,778 | 1,746 | 1,746 | 2,626,500 | 1,746 |
| 2006-11-17 | 1,764 | 1,812 | 1,760 | 1,793 | 3,227,500 | 1,793 |
| 2006-11-16 | 1,808 | 1,810 | 1,760 | 1,760 | 2,890,500 | 1,760 |
| 2006-11-15 | 1,770 | 1,814 | 1,760 | 1,808 | 3,542,500 | 1,808 |
| 2006-11-14 | 1,777 | 1,785 | 1,762 | 1,763 | 4,332,500 | 1,763 |
| 2006-11-13 | 1,801 | 1,805 | 1,770 | 1,785 | 3,153,000 | 1,785 |
| 2006-11-10 | 1,778 | 1,825 | 1,778 | 1,805 | 4,706,500 | 1,805 |
| 2006-11-09 | 1,771 | 1,783 | 1,763 | 1,778 | 3,515,500 | 1,778 |
| 2006-11-08 | 1,705 | 1,775 | 1,705 | 1,767 | 6,264,500 | 1,767 |
| 2006-11-07 | 1,708 | 1,742 | 1,694 | 1,700 | 7,059,000 | 1,700 |
| 2006-11-06 | 1,709 | 1,758 | 1,690 | 1,738 | 11,425,500 | 1,738 |
| 2006-11-02 | 1,563 | 1,564 | 1,550 | 1,564 | 2,980,000 | 1,564 |
| 2006-11-01 | 1,558 | 1,575 | 1,553 | 1,563 | 3,269,000 | 1,563 |
| 2006-10-31 | 1,547 | 1,573 | 1,542 | 1,558 | 2,586,000 | 1,558 |
| 2006-10-30 | 1,578 | 1,582 | 1,542 | 1,547 | 3,414,500 | 1,547 |
| 2006-10-27 | 1,626 | 1,636 | 1,590 | 1,601 | 3,289,000 | 1,601 |
| 2006-10-26 | 1,652 | 1,655 | 1,629 | 1,631 | 2,466,500 | 1,631 |
| 2006-10-25 | 1,669 | 1,669 | 1,644 | 1,657 | 2,390,500 | 1,657 |
| 2006-10-24 | 1,633 | 1,650 | 1,627 | 1,639 | 2,100,000 | 1,639 |
| 2006-10-23 | 1,623 | 1,650 | 1,611 | 1,650 | 2,646,000 | 1,650 |
| 2006-10-20 | 1,640 | 1,655 | 1,629 | 1,635 | 2,232,000 | 1,635 |
| 2006-10-19 | 1,679 | 1,679 | 1,643 | 1,651 | 2,400,500 | 1,651 |
| 2006-10-18 | 1,650 | 1,674 | 1,642 | 1,670 | 3,235,000 | 1,670 |
| 2006-10-17 | 1,682 | 1,693 | 1,666 | 1,671 | 4,624,500 | 1,671 |
| 2006-10-16 | 1,687 | 1,703 | 1,684 | 1,692 | 2,957,000 | 1,692 |
| 2006-10-13 | 1,685 | 1,701 | 1,683 | 1,692 | 4,225,500 | 1,692 |
| 2006-10-12 | 1,688 | 1,692 | 1,672 | 1,678 | 2,715,000 | 1,678 |
| 2006-10-11 | 1,636 | 1,684 | 1,636 | 1,678 | 2,594,000 | 1,678 |
| 2006-10-10 | 1,656 | 1,676 | 1,647 | 1,660 | 2,699,500 | 1,660 |
| 2006-10-06 | 1,660 | 1,664 | 1,628 | 1,658 | 3,287,000 | 1,658 |
| 2006-10-05 | 1,650 | 1,689 | 1,646 | 1,684 | 3,637,000 | 1,684 |
| 2006-10-04 | 1,636 | 1,660 | 1,632 | 1,641 | 3,443,500 | 1,641 |
| 2006-10-03 | 1,620 | 1,637 | 1,613 | 1,636 | 2,479,000 | 1,636 |
| 2006-10-02 | 1,590 | 1,634 | 1,588 | 1,618 | 3,280,000 | 1,618 |
| 2006-09-29 | 1,580 | 1,590 | 1,551 | 1,582 | 3,999,500 | 1,582 |
| 2006-09-28 | 1,580 | 1,596 | 1,572 | 1,593 | 3,346,000 | 1,593 |
| 2006-09-27 | 1,535 | 1,569 | 1,531 | 1,566 | 3,060,000 | 1,566 |
| 2006-09-26 | 1,520 | 1,535 | 1,515 | 1,526 | 2,638,500 | 1,526 |
| 2006-09-25 | 1,502 | 1,524 | 1,493 | 1,512 | 2,849,500 | 1,512 |
| 2006-09-22 | 1,526 | 1,532 | 1,504 | 1,519 | 3,341,000 | 1,519 |
| 2006-09-21 | 1,562 | 1,570 | 1,526 | 1,560 | 3,241,500 | 1,560 |
| 2006-09-20 | 1,549 | 1,575 | 1,549 | 1,568 | 4,172,500 | 1,568 |
| 2006-09-19 | 1,567 | 1,595 | 1,556 | 1,579 | 2,858,500 | 1,579 |
| 2006-09-15 | 1,570 | 1,582 | 1,554 | 1,569 | 2,480,500 | 1,569 |
| 2006-09-14 | 1,583 | 1,601 | 1,572 | 1,590 | 3,296,000 | 1,590 |
| 2006-09-13 | 1,573 | 1,588 | 1,566 | 1,583 | 3,088,500 | 1,583 |
| 2006-09-12 | 1,552 | 1,565 | 1,545 | 1,555 | 5,468,000 | 1,555 |
| 2006-09-11 | 1,540 | 1,549 | 1,532 | 1,543 | 6,130,000 | 1,543 |
| 2006-09-08 | 1,504 | 1,538 | 1,504 | 1,528 | 4,185,500 | 1,528 |
| 2006-09-07 | 1,518 | 1,532 | 1,503 | 1,516 | 2,491,000 | 1,516 |
| 2006-09-06 | 1,535 | 1,553 | 1,534 | 1,546 | 2,145,000 | 1,546 |
| 2006-09-05 | 1,536 | 1,545 | 1,515 | 1,539 | 1,646,500 | 1,539 |
| 2006-09-04 | 1,522 | 1,543 | 1,520 | 1,531 | 1,728,000 | 1,531 |
| 2006-09-01 | 1,512 | 1,524 | 1,492 | 1,520 | 2,558,000 | 1,520 |
| 2006-08-31 | 1,480 | 1,541 | 1,480 | 1,535 | 5,032,500 | 1,535 |
| 2006-08-30 | 1,455 | 1,468 | 1,450 | 1,466 | 1,826,000 | 1,466 |
| 2006-08-29 | 1,449 | 1,458 | 1,440 | 1,453 | 2,007,000 | 1,453 |
| 2006-08-28 | 1,467 | 1,474 | 1,436 | 1,441 | 2,161,500 | 1,441 |
| 2006-08-25 | 1,441 | 1,484 | 1,440 | 1,466 | 2,491,500 | 1,466 |
| 2006-08-24 | 1,466 | 1,474 | 1,438 | 1,452 | 2,151,000 | 1,452 |
| 2006-08-23 | 1,453 | 1,474 | 1,436 | 1,459 | 2,103,500 | 1,459 |
| 2006-08-22 | 1,416 | 1,456 | 1,411 | 1,445 | 1,852,500 | 1,445 |
| 2006-08-21 | 1,439 | 1,452 | 1,418 | 1,421 | 1,863,500 | 1,421 |
| 2006-08-18 | 1,400 | 1,429 | 1,396 | 1,416 | 3,001,000 | 1,416 |
| 2006-08-17 | 1,421 | 1,427 | 1,401 | 1,410 | 3,061,500 | 1,410 |
| 2006-08-16 | 1,415 | 1,425 | 1,382 | 1,390 | 4,333,500 | 1,390 |
| 2006-08-15 | 1,401 | 1,410 | 1,391 | 1,398 | 3,729,000 | 1,398 |
| 2006-08-14 | 1,386 | 1,404 | 1,378 | 1,386 | 2,829,000 | 1,386 |
| 2006-08-11 | 1,390 | 1,394 | 1,375 | 1,386 | 3,036,500 | 1,386 |
| 2006-08-10 | 1,414 | 1,418 | 1,390 | 1,399 | 3,332,000 | 1,399 |
| 2006-08-09 | 1,415 | 1,437 | 1,369 | 1,434 | 3,774,000 | 1,434 |
| 2006-08-08 | 1,421 | 1,429 | 1,395 | 1,425 | 3,898,500 | 1,425 |
| 2006-08-07 | 1,465 | 1,470 | 1,417 | 1,421 | 2,164,500 | 1,421 |
| 2006-08-04 | 1,498 | 1,513 | 1,455 | 1,475 | 4,176,000 | 1,475 |
| 2006-08-03 | 1,448 | 1,467 | 1,442 | 1,465 | 1,398,500 | 1,465 |
| 2006-08-02 | 1,436 | 1,472 | 1,430 | 1,460 | 1,388,500 | 1,460 |
| 2006-08-01 | 1,462 | 1,468 | 1,444 | 1,449 | 1,251,500 | 1,449 |
| 2006-07-31 | 1,477 | 1,479 | 1,453 | 1,461 | 2,100,500 | 1,461 |
| 2006-07-28 | 1,410 | 1,455 | 1,402 | 1,446 | 2,502,500 | 1,446 |
| 2006-07-27 | 1,374 | 1,395 | 1,358 | 1,387 | 1,841,000 | 1,387 |
| 2006-07-26 | 1,394 | 1,407 | 1,363 | 1,365 | 1,867,000 | 1,365 |
| 2006-07-25 | 1,360 | 1,375 | 1,350 | 1,367 | 871,000 | 1,367 |
| 2006-07-24 | 1,330 | 1,350 | 1,310 | 1,340 | 2,160,500 | 1,340 |
| 2006-07-21 | 1,331 | 1,339 | 1,322 | 1,330 | 3,927,500 | 1,330 |
| 2006-07-20 | 1,319 | 1,350 | 1,319 | 1,349 | 2,881,000 | 1,349 |
| 2006-07-19 | 1,320 | 1,322 | 1,296 | 1,299 | 3,693,000 | 1,299 |
| 2006-07-18 | 1,350 | 1,355 | 1,325 | 1,325 | 2,171,500 | 1,325 |
| 2006-07-14 | 1,379 | 1,384 | 1,353 | 1,363 | 3,461,000 | 1,363 |
| 2006-07-13 | 1,410 | 1,415 | 1,388 | 1,395 | 3,190,000 | 1,395 |
| 2006-07-12 | 1,431 | 1,451 | 1,424 | 1,435 | 1,552,000 | 1,435 |
| 2006-07-11 | 1,470 | 1,472 | 1,448 | 1,471 | 1,255,000 | 1,471 |
| 2006-07-10 | 1,453 | 1,490 | 1,424 | 1,489 | 1,494,000 | 1,489 |
| 2006-07-07 | 1,490 | 1,490 | 1,466 | 1,473 | 1,412,500 | 1,473 |
| 2006-07-06 | 1,470 | 1,485 | 1,453 | 1,483 | 2,765,500 | 1,483 |
| 2006-07-05 | 1,459 | 1,476 | 1,456 | 1,471 | 2,540,500 | 1,471 |
| 2006-07-04 | 1,452 | 1,487 | 1,447 | 1,480 | 2,445,000 | 1,480 |
| 2006-07-03 | 1,450 | 1,474 | 1,443 | 1,451 | 2,697,000 | 1,451 |
| 2006-06-30 | 1,474 | 1,480 | 1,435 | 1,445 | 5,042,500 | 1,445 |
| 2006-06-29 | 1,337 | 1,385 | 1,332 | 1,374 | 1,870,500 | 1,374 |
| 2006-06-28 | 1,357 | 1,357 | 1,325 | 1,352 | 1,050,500 | 1,352 |
| 2006-06-27 | 1,352 | 1,366 | 1,347 | 1,358 | 1,240,000 | 1,358 |
| 2006-06-26 | 1,352 | 1,369 | 1,340 | 1,360 | 1,281,500 | 1,360 |
| 2006-06-23 | 1,353 | 1,375 | 1,333 | 1,373 | 1,549,000 | 1,373 |
| 2006-06-22 | 1,332 | 1,349 | 1,332 | 1,347 | 1,693,000 | 1,347 |
| 2006-06-21 | 1,304 | 1,317 | 1,286 | 1,312 | 1,444,500 | 1,312 |
| 2006-06-20 | 1,315 | 1,334 | 1,306 | 1,321 | 1,287,000 | 1,321 |
| 2006-06-19 | 1,330 | 1,345 | 1,318 | 1,335 | 757,500 | 1,335 |
| 2006-06-16 | 1,343 | 1,349 | 1,317 | 1,330 | 1,860,000 | 1,330 |
| 2006-06-15 | 1,288 | 1,299 | 1,260 | 1,288 | 3,231,000 | 1,288 |
| 2006-06-14 | 1,250 | 1,297 | 1,250 | 1,287 | 2,857,500 | 1,287 |
| 2006-06-13 | 1,310 | 1,310 | 1,268 | 1,270 | 3,363,000 | 1,270 |
| 2006-06-12 | 1,290 | 1,311 | 1,271 | 1,309 | 2,267,500 | 1,309 |
| 2006-06-09 | 1,253 | 1,292 | 1,218 | 1,276 | 6,701,500 | 1,276 |
| 2006-06-08 | 1,261 | 1,298 | 1,261 | 1,273 | 2,605,500 | 1,273 |
| 2006-06-07 | 1,317 | 1,335 | 1,274 | 1,278 | 3,896,500 | 1,278 |
| 2006-06-06 | 1,360 | 1,361 | 1,302 | 1,316 | 4,505,000 | 1,316 |
| 2006-06-05 | 1,380 | 1,398 | 1,371 | 1,380 | 2,030,000 | 1,380 |
| 2006-06-02 | 1,340 | 1,374 | 1,325 | 1,365 | 2,659,500 | 1,365 |
| 2006-06-01 | 1,367 | 1,367 | 1,334 | 1,339 | 1,881,500 | 1,339 |
| 2006-05-31 | 1,371 | 1,371 | 1,332 | 1,345 | 1,914,500 | 1,345 |
| 2006-05-30 | 1,368 | 1,384 | 1,355 | 1,374 | 1,403,500 | 1,374 |
| 2006-05-29 | 1,400 | 1,400 | 1,371 | 1,377 | 1,183,000 | 1,377 |
| 2006-05-26 | 1,383 | 1,395 | 1,364 | 1,388 | 1,410,500 | 1,388 |
| 2006-05-25 | 1,370 | 1,385 | 1,343 | 1,352 | 2,463,000 | 1,352 |
| 2006-05-24 | 1,328 | 1,378 | 1,325 | 1,372 | 3,087,500 | 1,372 |
| 2006-05-23 | 1,344 | 1,370 | 1,333 | 1,348 | 1,790,500 | 1,348 |
| 2006-05-22 | 1,357 | 1,371 | 1,335 | 1,356 | 3,238,000 | 1,356 |
| 2006-05-19 | 1,367 | 1,381 | 1,345 | 1,377 | 3,048,000 | 1,377 |
| 2006-05-18 | 1,328 | 1,357 | 1,326 | 1,347 | 2,489,000 | 1,347 |
| 2006-05-17 | 1,345 | 1,372 | 1,315 | 1,358 | 3,082,500 | 1,358 |
| 2006-05-16 | 1,400 | 1,400 | 1,330 | 1,332 | 2,832,000 | 1,332 |
| 2006-05-15 | 1,368 | 1,413 | 1,367 | 1,389 | 5,061,000 | 1,389 |
| 2006-05-12 | 1,357 | 1,385 | 1,277 | 1,368 | 12,723,000 | 1,368 |
| 2006-05-11 | 1,470 | 1,508 | 1,467 | 1,477 | 3,589,500 | 1,477 |
| 2006-05-10 | 1,462 | 1,496 | 1,459 | 1,470 | 3,174,000 | 1,470 |
| 2006-05-09 | 1,513 | 1,523 | 1,505 | 1,511 | 1,738,500 | 1,511 |
| 2006-05-08 | 1,533 | 1,555 | 1,523 | 1,526 | 3,646,000 | 1,526 |
| 2006-05-02 | 1,478 | 1,518 | 1,478 | 1,503 | 1,490,000 | 1,503 |
| 2006-05-01 | 1,476 | 1,495 | 1,462 | 1,477 | 1,517,000 | 1,477 |
| 2006-04-28 | 1,501 | 1,509 | 1,482 | 1,500 | 2,338,000 | 1,500 |
| 2006-04-27 | 1,522 | 1,527 | 1,502 | 1,512 | 1,921,500 | 1,512 |
| 2006-04-26 | 1,490 | 1,508 | 1,485 | 1,488 | 5,905,500 | 1,488 |
| 2006-04-25 | 1,502 | 1,505 | 1,485 | 1,497 | 2,984,500 | 1,497 |
| 2006-04-24 | 1,541 | 1,560 | 1,509 | 1,518 | 3,638,000 | 1,518 |
| 2006-04-21 | 1,529 | 1,535 | 1,519 | 1,529 | 2,583,500 | 1,529 |
| 2006-04-20 | 1,523 | 1,530 | 1,519 | 1,528 | 1,777,000 | 1,528 |
| 2006-04-19 | 1,530 | 1,530 | 1,519 | 1,522 | 2,129,500 | 1,522 |
| 2006-04-18 | 1,515 | 1,529 | 1,486 | 1,524 | 1,649,500 | 1,524 |
| 2006-04-17 | 1,530 | 1,530 | 1,513 | 1,516 | 1,802,500 | 1,516 |
| 2006-04-14 | 1,521 | 1,543 | 1,502 | 1,527 | 2,727,000 | 1,527 |
| 2006-04-13 | 1,513 | 1,526 | 1,489 | 1,501 | 2,930,000 | 1,501 |
| 2006-04-12 | 1,501 | 1,521 | 1,486 | 1,512 | 1,637,000 | 1,512 |
| 2006-04-11 | 1,524 | 1,537 | 1,521 | 1,524 | 2,573,500 | 1,524 |
| 2006-04-10 | 1,565 | 1,565 | 1,536 | 1,551 | 2,194,000 | 1,551 |
| 2006-04-07 | 1,528 | 1,557 | 1,522 | 1,553 | 3,465,500 | 1,553 |
| 2006-04-06 | 1,515 | 1,534 | 1,505 | 1,521 | 2,715,000 | 1,521 |
| 2006-04-05 | 1,515 | 1,542 | 1,504 | 1,513 | 2,271,000 | 1,513 |
| 2006-04-04 | 1,526 | 1,545 | 1,512 | 1,523 | 2,421,500 | 1,523 |
| 2006-04-03 | 1,588 | 1,605 | 1,534 | 1,547 | 3,272,000 | 1,547 |
| 2006-03-31 | 1,516 | 1,521 | 1,497 | 1,502 | 2,338,000 | 1,502 |
| 2006-03-30 | 1,479 | 1,502 | 1,475 | 1,491 | 4,062,000 | 1,491 |
| 2006-03-29 | 1,441 | 1,462 | 1,430 | 1,456 | 2,126,000 | 1,456 |
| 2006-03-28 | 1,423 | 1,443 | 1,410 | 1,427 | 2,340,000 | 1,427 |
| 2006-03-27 | 1,452 | 1,459 | 1,438 | 1,443 | 1,753,000 | 1,443 |
| 2006-03-24 | 1,447 | 1,450 | 1,412 | 1,432 | 1,768,500 | 1,432 |
| 2006-03-23 | 1,435 | 1,463 | 1,426 | 1,441 | 2,083,500 | 1,441 |
| 2006-03-22 | 1,449 | 1,456 | 1,394 | 1,434 | 2,308,500 | 1,434 |
| 2006-03-20 | 1,440 | 1,475 | 1,434 | 1,469 | 1,601,000 | 1,469 |
| 2006-03-17 | 1,435 | 1,462 | 1,420 | 1,452 | 2,285,500 | 1,452 |
| 2006-03-16 | 1,419 | 1,444 | 1,419 | 1,427 | 2,634,000 | 1,427 |
| 2006-03-15 | 1,408 | 1,433 | 1,402 | 1,416 | 1,421,500 | 1,416 |
| 2006-03-14 | 1,425 | 1,440 | 1,399 | 1,408 | 2,009,000 | 1,408 |
| 2006-03-13 | 1,390 | 1,430 | 1,390 | 1,415 | 1,349,500 | 1,415 |
| 2006-03-10 | 1,380 | 1,405 | 1,372 | 1,383 | 4,305,000 | 1,383 |
| 2006-03-09 | 1,380 | 1,417 | 1,360 | 1,386 | 3,298,000 | 1,386 |
| 2006-03-08 | 1,381 | 1,393 | 1,368 | 1,384 | 2,411,000 | 1,384 |
| 2006-03-07 | 1,362 | 1,377 | 1,358 | 1,374 | 1,793,000 | 1,374 |
| 2006-03-06 | 1,376 | 1,382 | 1,355 | 1,382 | 2,386,000 | 1,382 |
| 2006-03-03 | 1,362 | 1,395 | 1,362 | 1,383 | 2,696,000 | 1,383 |
| 2006-03-02 | 1,420 | 1,432 | 1,401 | 1,412 | 2,573,000 | 1,412 |
| 2006-03-01 | 1,424 | 1,448 | 1,409 | 1,425 | 2,374,500 | 1,425 |
| 2006-02-28 | 1,440 | 1,462 | 1,419 | 1,460 | 2,482,000 | 1,460 |
| 2006-02-27 | 1,430 | 1,444 | 1,415 | 1,435 | 2,112,500 | 1,435 |
| 2006-02-24 | 1,420 | 1,430 | 1,399 | 1,419 | 2,699,500 | 1,419 |
| 2006-02-23 | 1,411 | 1,416 | 1,390 | 1,406 | 1,904,000 | 1,406 |
| 2006-02-22 | 1,400 | 1,412 | 1,389 | 1,395 | 2,641,000 | 1,395 |
| 2006-02-21 | 1,399 | 1,418 | 1,371 | 1,415 | 2,509,500 | 1,415 |
| 2006-02-20 | 1,369 | 1,399 | 1,362 | 1,379 | 2,577,500 | 1,379 |
| 2006-02-17 | 1,417 | 1,435 | 1,386 | 1,409 | 2,254,500 | 1,409 |
| 2006-02-16 | 1,416 | 1,434 | 1,405 | 1,417 | 2,798,500 | 1,417 |
| 2006-02-15 | 1,439 | 1,441 | 1,417 | 1,418 | 1,593,000 | 1,418 |
| 2006-02-14 | 1,420 | 1,447 | 1,415 | 1,440 | 2,154,000 | 1,440 |
| 2006-02-13 | 1,470 | 1,470 | 1,417 | 1,420 | 2,885,500 | 1,420 |
| 2006-02-10 | 1,430 | 1,470 | 1,425 | 1,470 | 5,186,500 | 1,470 |
| 2006-02-09 | 1,412 | 1,430 | 1,406 | 1,428 | 2,755,000 | 1,428 |
| 2006-02-08 | 1,427 | 1,435 | 1,408 | 1,412 | 2,076,500 | 1,412 |
| 2006-02-07 | 1,445 | 1,468 | 1,423 | 1,432 | 2,080,000 | 1,432 |
| 2006-02-06 | 1,430 | 1,445 | 1,407 | 1,435 | 3,633,000 | 1,435 |
| 2006-02-03 | 1,452 | 1,456 | 1,412 | 1,438 | 5,376,500 | 1,438 |
| 2006-02-02 | 1,400 | 1,477 | 1,399 | 1,472 | 11,863,000 | 1,472 |
| 2006-02-01 | 1,321 | 1,346 | 1,311 | 1,325 | 2,683,000 | 1,325 |
| 2006-01-31 | 1,317 | 1,323 | 1,296 | 1,315 | 2,392,000 | 1,315 |
| 2006-01-30 | 1,340 | 1,364 | 1,330 | 1,332 | 2,267,000 | 1,332 |
| 2006-01-27 | 1,327 | 1,340 | 1,313 | 1,334 | 2,503,500 | 1,334 |
| 2006-01-26 | 1,306 | 1,316 | 1,298 | 1,307 | 3,045,000 | 1,307 |
| 2006-01-25 | 1,340 | 1,342 | 1,305 | 1,317 | 4,153,000 | 1,317 |
| 2006-01-24 | 1,348 | 1,357 | 1,333 | 1,349 | 3,803,000 | 1,349 |
| 2006-01-23 | 1,315 | 1,375 | 1,315 | 1,351 | 3,922,000 | 1,351 |
| 2006-01-20 | 1,351 | 1,410 | 1,320 | 1,350 | 13,043,000 | 1,350 |
| 2006-01-19 | 1,250 | 1,284 | 1,249 | 1,278 | 4,908,500 | 1,278 |
| 2006-01-18 | 1,225 | 1,272 | 1,205 | 1,240 | 3,572,000 | 1,240 |
| 2006-01-17 | 1,265 | 1,279 | 1,231 | 1,242 | 3,220,000 | 1,242 |
| 2006-01-16 | 1,287 | 1,287 | 1,255 | 1,275 | 2,715,500 | 1,275 |
| 2006-01-13 | 1,321 | 1,321 | 1,266 | 1,288 | 7,348,500 | 1,288 |
| 2006-01-12 | 1,320 | 1,366 | 1,310 | 1,332 | 5,465,000 | 1,332 |
| 2006-01-11 | 1,260 | 1,308 | 1,256 | 1,303 | 3,588,000 | 1,303 |
| 2006-01-10 | 1,299 | 1,299 | 1,265 | 1,280 | 3,893,000 | 1,280 |
| 2006-01-06 | 1,290 | 1,320 | 1,272 | 1,320 | 2,667,500 | 1,320 |
| 2006-01-05 | 1,260 | 1,293 | 1,253 | 1,290 | 3,302,500 | 1,290 |
| 2006-01-04 | 1,205 | 1,250 | 1,205 | 1,230 | 1,827,000 | 1,230 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
