4919 (株)ミルボン 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 | 3,370 | 3,380 | 3,320 | 3,320 | 28,200 | 1,257.58 |
| 2006-12-28 | 3,410 | 3,420 | 3,350 | 3,370 | 76,600 | 1,276.52 |
| 2006-12-27 | 3,420 | 3,460 | 3,410 | 3,460 | 28,900 | 1,310.61 |
| 2006-12-26 | 3,450 | 3,460 | 3,390 | 3,420 | 36,600 | 1,295.45 |
| 2006-12-25 | 3,500 | 3,510 | 3,460 | 3,470 | 45,300 | 1,314.39 |
| 2006-12-22 | 3,520 | 3,520 | 3,430 | 3,460 | 63,200 | 1,310.61 |
| 2006-12-21 | 3,530 | 3,550 | 3,500 | 3,520 | 46,000 | 1,333.33 |
| 2006-12-20 | 3,560 | 3,590 | 3,520 | 3,530 | 46,900 | 1,337.12 |
| 2006-12-19 | 3,580 | 3,620 | 3,510 | 3,550 | 84,300 | 1,344.70 |
| 2006-12-18 | 3,670 | 3,670 | 3,590 | 3,610 | 89,700 | 1,367.42 |
| 2006-12-15 | 3,660 | 3,700 | 3,640 | 3,660 | 66,800 | 1,386.36 |
| 2006-12-14 | 3,720 | 3,750 | 3,700 | 3,730 | 45,500 | 1,412.88 |
| 2006-12-13 | 3,730 | 3,750 | 3,690 | 3,750 | 58,000 | 1,420.45 |
| 2006-12-12 | 3,750 | 3,760 | 3,690 | 3,720 | 63,000 | 1,409.09 |
| 2006-12-11 | 3,680 | 3,750 | 3,670 | 3,740 | 49,600 | 1,416.67 |
| 2006-12-08 | 3,620 | 3,680 | 3,620 | 3,670 | 63,400 | 1,390.15 |
| 2006-12-07 | 3,690 | 3,700 | 3,630 | 3,660 | 64,300 | 1,386.36 |
| 2006-12-06 | 3,720 | 3,740 | 3,650 | 3,670 | 68,300 | 1,390.15 |
| 2006-12-05 | 3,820 | 3,820 | 3,700 | 3,700 | 59,300 | 1,401.52 |
| 2006-12-04 | 3,810 | 3,820 | 3,770 | 3,790 | 37,000 | 1,435.61 |
| 2006-12-01 | 3,870 | 3,890 | 3,830 | 3,830 | 18,600 | 1,450.76 |
| 2006-11-30 | 3,850 | 3,860 | 3,810 | 3,850 | 13,700 | 1,458.33 |
| 2006-11-29 | 3,850 | 3,880 | 3,830 | 3,850 | 43,700 | 1,458.33 |
| 2006-11-28 | 3,810 | 3,860 | 3,810 | 3,850 | 23,400 | 1,458.33 |
| 2006-11-27 | 3,800 | 3,850 | 3,790 | 3,850 | 10,000 | 1,458.33 |
| 2006-11-24 | 3,810 | 3,810 | 3,790 | 3,810 | 9,400 | 1,443.18 |
| 2006-11-22 | 3,750 | 3,780 | 3,740 | 3,770 | 5,400 | 1,428.03 |
| 2006-11-21 | 3,730 | 3,820 | 3,730 | 3,780 | 19,400 | 1,431.82 |
| 2006-11-20 | 3,810 | 3,870 | 3,730 | 3,730 | 20,200 | 1,412.88 |
| 2006-11-17 | 3,880 | 3,880 | 3,800 | 3,810 | 20,100 | 1,443.18 |
| 2006-11-16 | 3,810 | 3,860 | 3,810 | 3,850 | 23,200 | 1,458.33 |
| 2006-11-15 | 3,900 | 3,950 | 3,850 | 3,850 | 32,500 | 1,458.33 |
| 2006-11-14 | 3,760 | 3,870 | 3,760 | 3,810 | 25,300 | 1,443.18 |
| 2006-11-13 | 3,790 | 3,790 | 3,680 | 3,700 | 38,900 | 1,401.52 |
| 2006-11-10 | 3,820 | 3,840 | 3,710 | 3,780 | 50,300 | 1,431.82 |
| 2006-11-09 | 3,870 | 3,900 | 3,830 | 3,840 | 16,600 | 1,454.55 |
| 2006-11-08 | 3,930 | 3,930 | 3,860 | 3,860 | 17,300 | 1,462.12 |
| 2006-11-07 | 3,880 | 3,910 | 3,870 | 3,890 | 11,000 | 1,473.48 |
| 2006-11-06 | 3,820 | 3,880 | 3,820 | 3,830 | 18,200 | 1,450.76 |
| 2006-11-02 | 3,830 | 3,860 | 3,810 | 3,850 | 18,100 | 1,458.33 |
| 2006-11-01 | 3,840 | 3,880 | 3,820 | 3,860 | 12,300 | 1,462.12 |
| 2006-10-31 | 3,820 | 3,920 | 3,820 | 3,880 | 25,700 | 1,469.70 |
| 2006-10-30 | 3,850 | 3,900 | 3,820 | 3,820 | 15,500 | 1,446.97 |
| 2006-10-27 | 3,900 | 3,900 | 3,850 | 3,880 | 15,600 | 1,469.70 |
| 2006-10-26 | 3,950 | 3,950 | 3,880 | 3,890 | 29,600 | 1,473.48 |
| 2006-10-25 | 3,950 | 4,010 | 3,950 | 4,000 | 19,700 | 1,515.15 |
| 2006-10-24 | 3,910 | 4,010 | 3,900 | 3,990 | 49,400 | 1,511.36 |
| 2006-10-23 | 3,810 | 3,900 | 3,810 | 3,870 | 24,200 | 1,465.91 |
| 2006-10-20 | 3,880 | 3,890 | 3,830 | 3,860 | 14,000 | 1,462.12 |
| 2006-10-19 | 3,900 | 3,900 | 3,830 | 3,900 | 22,000 | 1,477.27 |
| 2006-10-18 | 3,840 | 3,840 | 3,770 | 3,800 | 16,300 | 1,439.39 |
| 2006-10-17 | 3,850 | 3,850 | 3,790 | 3,830 | 16,500 | 1,450.76 |
| 2006-10-16 | 3,780 | 3,840 | 3,760 | 3,810 | 27,400 | 1,443.18 |
| 2006-10-13 | 3,840 | 3,850 | 3,750 | 3,780 | 36,200 | 1,431.82 |
| 2006-10-12 | 3,810 | 3,820 | 3,720 | 3,740 | 38,300 | 1,416.67 |
| 2006-10-11 | 3,880 | 3,900 | 3,800 | 3,810 | 64,700 | 1,443.18 |
| 2006-10-10 | 3,830 | 3,850 | 3,800 | 3,810 | 30,800 | 1,443.18 |
| 2006-10-06 | 3,980 | 3,980 | 3,840 | 3,880 | 43,900 | 1,469.70 |
| 2006-10-05 | 3,930 | 3,990 | 3,930 | 3,990 | 21,700 | 1,511.36 |
| 2006-10-04 | 3,990 | 4,010 | 3,890 | 3,920 | 22,400 | 1,484.85 |
| 2006-10-03 | 4,060 | 4,070 | 3,970 | 4,000 | 28,900 | 1,515.15 |
| 2006-10-02 | 4,010 | 4,100 | 3,970 | 4,070 | 41,300 | 1,541.67 |
| 2006-09-29 | 4,090 | 4,090 | 4,020 | 4,060 | 54,300 | 1,537.88 |
| 2006-09-28 | 3,950 | 4,070 | 3,950 | 4,060 | 52,500 | 1,537.88 |
| 2006-09-27 | 3,860 | 3,940 | 3,840 | 3,940 | 31,100 | 1,492.42 |
| 2006-09-26 | 3,900 | 3,900 | 3,810 | 3,830 | 55,200 | 1,450.76 |
| 2006-09-25 | 3,890 | 3,890 | 3,830 | 3,880 | 29,400 | 1,469.70 |
| 2006-09-22 | 3,820 | 3,920 | 3,760 | 3,880 | 110,700 | 1,469.70 |
| 2006-09-21 | 3,980 | 3,990 | 3,830 | 3,920 | 59,400 | 1,484.85 |
| 2006-09-20 | 4,000 | 4,020 | 3,910 | 3,930 | 137,700 | 1,488.64 |
| 2006-09-19 | 4,000 | 4,070 | 4,000 | 4,040 | 178,500 | 1,530.30 |
| 2006-09-15 | 3,860 | 3,980 | 3,850 | 3,920 | 106,300 | 1,484.85 |
| 2006-09-14 | 3,680 | 3,900 | 3,640 | 3,810 | 166,700 | 1,443.18 |
| 2006-09-13 | 3,780 | 3,810 | 3,630 | 3,630 | 121,000 | 1,375 |
| 2006-09-12 | 3,860 | 3,900 | 3,770 | 3,780 | 76,500 | 1,431.82 |
| 2006-09-11 | 3,990 | 4,010 | 3,900 | 3,910 | 47,100 | 1,481.06 |
| 2006-09-08 | 3,950 | 4,000 | 3,950 | 3,980 | 44,500 | 1,507.58 |
| 2006-09-07 | 4,010 | 4,030 | 3,980 | 3,990 | 59,300 | 1,511.36 |
| 2006-09-06 | 4,080 | 4,130 | 4,020 | 4,040 | 72,600 | 1,530.30 |
| 2006-09-05 | 4,050 | 4,120 | 4,040 | 4,050 | 100,000 | 1,534.09 |
| 2006-09-04 | 4,300 | 4,310 | 4,200 | 4,200 | 36,100 | 1,590.91 |
| 2006-09-01 | 4,310 | 4,310 | 4,250 | 4,270 | 12,100 | 1,617.42 |
| 2006-08-31 | 4,260 | 4,310 | 4,260 | 4,300 | 21,200 | 1,628.79 |
| 2006-08-30 | 4,320 | 4,320 | 4,260 | 4,280 | 11,800 | 1,621.21 |
| 2006-08-29 | 4,300 | 4,330 | 4,280 | 4,310 | 24,500 | 1,632.58 |
| 2006-08-28 | 4,270 | 4,300 | 4,260 | 4,290 | 20,400 | 1,625 |
| 2006-08-25 | 4,360 | 4,360 | 4,250 | 4,280 | 34,900 | 1,621.21 |
| 2006-08-24 | 4,380 | 4,380 | 4,340 | 4,350 | 14,600 | 1,647.73 |
| 2006-08-23 | 4,370 | 4,400 | 4,360 | 4,390 | 15,000 | 1,662.88 |
| 2006-08-22 | 4,410 | 4,420 | 4,380 | 4,400 | 13,500 | 1,666.67 |
| 2006-08-21 | 4,460 | 4,470 | 4,410 | 4,410 | 14,800 | 1,670.45 |
| 2006-08-18 | 4,460 | 4,480 | 4,450 | 4,460 | 18,200 | 1,689.39 |
| 2006-08-17 | 4,440 | 4,470 | 4,430 | 4,430 | 19,100 | 1,678.03 |
| 2006-08-16 | 4,400 | 4,480 | 4,400 | 4,430 | 22,500 | 1,678.03 |
| 2006-08-15 | 4,400 | 4,400 | 4,370 | 4,400 | 12,100 | 1,666.67 |
| 2006-08-14 | 4,400 | 4,400 | 4,360 | 4,400 | 13,300 | 1,666.67 |
| 2006-08-11 | 4,350 | 4,410 | 4,350 | 4,380 | 29,300 | 1,659.09 |
| 2006-08-10 | 4,400 | 4,400 | 4,360 | 4,380 | 21,400 | 1,659.09 |
| 2006-08-09 | 4,470 | 4,470 | 4,380 | 4,430 | 9,100 | 1,678.03 |
| 2006-08-08 | 4,420 | 4,450 | 4,400 | 4,440 | 12,500 | 1,681.82 |
| 2006-08-07 | 4,440 | 4,500 | 4,420 | 4,430 | 13,600 | 1,678.03 |
| 2006-08-04 | 4,450 | 4,460 | 4,420 | 4,430 | 35,600 | 1,678.03 |
| 2006-08-03 | 4,580 | 4,600 | 4,470 | 4,490 | 49,200 | 1,700.76 |
| 2006-08-02 | 4,650 | 4,660 | 4,570 | 4,650 | 22,600 | 1,761.36 |
| 2006-08-01 | 4,730 | 4,730 | 4,640 | 4,720 | 19,000 | 1,787.88 |
| 2006-07-31 | 4,700 | 4,730 | 4,630 | 4,720 | 16,800 | 1,787.88 |
| 2006-07-28 | 4,530 | 4,640 | 4,470 | 4,640 | 19,400 | 1,757.58 |
| 2006-07-27 | 4,530 | 4,570 | 4,460 | 4,480 | 26,800 | 1,696.97 |
| 2006-07-26 | 4,600 | 4,640 | 4,500 | 4,530 | 26,200 | 1,715.91 |
| 2006-07-25 | 4,600 | 4,680 | 4,600 | 4,660 | 21,900 | 1,765.15 |
| 2006-07-24 | 4,700 | 4,710 | 4,590 | 4,590 | 23,300 | 1,738.64 |
| 2006-07-21 | 4,700 | 4,910 | 4,690 | 4,810 | 22,900 | 1,821.97 |
| 2006-07-20 | 4,800 | 4,850 | 4,620 | 4,660 | 30,200 | 1,765.15 |
| 2006-07-19 | 4,660 | 4,660 | 4,500 | 4,600 | 24,300 | 1,742.42 |
| 2006-07-18 | 4,760 | 4,780 | 4,690 | 4,700 | 23,300 | 1,780.30 |
| 2006-07-14 | 4,790 | 4,810 | 4,720 | 4,720 | 7,800 | 1,787.88 |
| 2006-07-13 | 4,770 | 4,790 | 4,610 | 4,700 | 12,200 | 1,780.30 |
| 2006-07-12 | 4,750 | 4,830 | 4,650 | 4,670 | 12,600 | 1,768.94 |
| 2006-07-11 | 4,800 | 4,800 | 4,660 | 4,790 | 18,400 | 1,814.39 |
| 2006-07-10 | 4,760 | 4,920 | 4,720 | 4,840 | 19,100 | 1,833.33 |
| 2006-07-07 | 5,050 | 5,050 | 4,900 | 4,910 | 19,100 | 1,859.85 |
| 2006-07-06 | 5,040 | 5,040 | 4,880 | 4,960 | 7,800 | 1,878.79 |
| 2006-07-05 | 4,980 | 5,030 | 4,960 | 5,030 | 17,500 | 1,905.30 |
| 2006-07-04 | 4,990 | 5,140 | 4,890 | 5,020 | 38,600 | 1,901.52 |
| 2006-07-03 | 4,740 | 4,990 | 4,670 | 4,860 | 30,400 | 1,840.91 |
| 2006-06-30 | 4,660 | 4,710 | 4,600 | 4,660 | 36,600 | 1,765.15 |
| 2006-06-29 | 4,400 | 4,670 | 4,400 | 4,540 | 42,400 | 1,719.70 |
| 2006-06-28 | 4,390 | 4,420 | 4,380 | 4,410 | 23,000 | 1,670.45 |
| 2006-06-27 | 4,460 | 4,480 | 4,420 | 4,460 | 13,500 | 1,689.39 |
| 2006-06-26 | 4,420 | 4,510 | 4,420 | 4,480 | 7,100 | 1,696.97 |
| 2006-06-23 | 4,460 | 4,520 | 4,450 | 4,500 | 12,800 | 1,704.55 |
| 2006-06-22 | 4,540 | 4,590 | 4,480 | 4,590 | 22,200 | 1,738.64 |
| 2006-06-21 | 4,570 | 4,620 | 4,430 | 4,460 | 23,200 | 1,689.39 |
| 2006-06-20 | 4,770 | 4,770 | 4,550 | 4,620 | 30,600 | 1,750 |
| 2006-06-19 | 4,650 | 4,720 | 4,600 | 4,720 | 10,800 | 1,787.88 |
| 2006-06-16 | 4,500 | 4,690 | 4,500 | 4,580 | 21,800 | 1,734.85 |
| 2006-06-15 | 4,440 | 4,530 | 4,440 | 4,450 | 9,200 | 1,685.61 |
| 2006-06-14 | 4,320 | 4,490 | 4,290 | 4,430 | 16,200 | 1,678.03 |
| 2006-06-13 | 4,430 | 4,450 | 4,360 | 4,370 | 19,100 | 1,655.30 |
| 2006-06-12 | 4,260 | 4,380 | 4,260 | 4,380 | 9,300 | 1,659.09 |
| 2006-06-09 | 4,300 | 4,410 | 4,230 | 4,270 | 22,600 | 1,617.42 |
| 2006-06-08 | 4,500 | 4,510 | 4,300 | 4,300 | 22,900 | 1,628.79 |
| 2006-06-07 | 4,600 | 4,620 | 4,450 | 4,500 | 15,000 | 1,704.55 |
| 2006-06-06 | 4,770 | 4,770 | 4,610 | 4,610 | 13,300 | 1,746.21 |
| 2006-06-05 | 4,700 | 4,790 | 4,690 | 4,750 | 24,400 | 1,799.24 |
| 2006-06-02 | 4,620 | 4,700 | 4,530 | 4,700 | 34,800 | 1,780.30 |
| 2006-06-01 | 4,620 | 4,620 | 4,530 | 4,590 | 24,100 | 1,738.64 |
| 2006-05-31 | 4,430 | 4,700 | 4,430 | 4,620 | 30,500 | 1,750 |
| 2006-05-30 | 4,580 | 4,590 | 4,400 | 4,490 | 15,900 | 1,700.76 |
| 2006-05-29 | 4,700 | 4,700 | 4,560 | 4,580 | 12,000 | 1,734.85 |
| 2006-05-26 | 4,560 | 4,600 | 4,500 | 4,560 | 17,600 | 1,727.27 |
| 2006-05-25 | 4,570 | 4,570 | 4,450 | 4,530 | 12,800 | 1,715.91 |
| 2006-05-24 | 4,430 | 4,560 | 4,380 | 4,560 | 39,900 | 1,727.27 |
| 2006-05-23 | 4,510 | 4,550 | 4,330 | 4,330 | 41,000 | 1,640.15 |
| 2006-05-22 | 4,750 | 4,750 | 4,510 | 4,510 | 30,500 | 1,708.33 |
| 2006-05-19 | 4,600 | 4,840 | 4,600 | 4,710 | 55,900 | 1,784.09 |
| 2006-05-18 | 4,300 | 4,580 | 4,270 | 4,580 | 25,300 | 1,734.85 |
| 2006-05-17 | 4,500 | 4,520 | 4,410 | 4,500 | 45,000 | 1,704.55 |
| 2006-05-16 | 4,810 | 4,860 | 4,360 | 4,420 | 87,500 | 1,674.24 |
| 2006-05-15 | 4,920 | 4,960 | 4,760 | 4,760 | 30,800 | 1,803.03 |
| 2006-05-12 | 4,870 | 4,960 | 4,860 | 4,870 | 35,800 | 1,844.70 |
| 2006-05-11 | 5,040 | 5,040 | 4,950 | 4,970 | 28,500 | 1,882.58 |
| 2006-05-10 | 5,220 | 5,260 | 5,090 | 5,140 | 20,300 | 1,946.97 |
| 2006-05-09 | 5,200 | 5,310 | 5,160 | 5,280 | 42,600 | 2,000 |
| 2006-05-08 | 5,200 | 5,200 | 5,070 | 5,100 | 49,900 | 1,931.82 |
| 2006-05-02 | 5,020 | 5,190 | 5,020 | 5,190 | 30,100 | 1,965.91 |
| 2006-05-01 | 5,090 | 5,130 | 5,010 | 5,120 | 26,800 | 1,939.39 |
| 2006-04-28 | 5,100 | 5,130 | 5,040 | 5,080 | 32,400 | 1,924.24 |
| 2006-04-27 | 5,130 | 5,200 | 5,100 | 5,100 | 16,100 | 1,931.82 |
| 2006-04-26 | 5,150 | 5,190 | 5,140 | 5,180 | 20,600 | 1,962.12 |
| 2006-04-25 | 4,990 | 5,200 | 4,990 | 5,090 | 35,600 | 1,928.03 |
| 2006-04-24 | 5,100 | 5,100 | 5,000 | 5,040 | 25,600 | 1,909.09 |
| 2006-04-21 | 4,950 | 5,150 | 4,950 | 5,150 | 20,600 | 1,950.76 |
| 2006-04-20 | 5,000 | 5,030 | 4,950 | 5,010 | 20,100 | 1,897.73 |
| 2006-04-19 | 5,090 | 5,090 | 5,000 | 5,000 | 15,700 | 1,893.94 |
| 2006-04-18 | 4,870 | 5,090 | 4,830 | 5,090 | 31,400 | 1,928.03 |
| 2006-04-17 | 5,150 | 5,150 | 4,960 | 4,970 | 23,300 | 1,882.58 |
| 2006-04-14 | 5,100 | 5,180 | 4,960 | 5,060 | 18,300 | 1,916.67 |
| 2006-04-13 | 5,050 | 5,210 | 5,030 | 5,050 | 57,200 | 1,912.88 |
| 2006-04-12 | 5,170 | 5,170 | 4,840 | 5,010 | 84,900 | 1,897.73 |
| 2006-04-11 | 5,300 | 5,320 | 5,190 | 5,190 | 107,500 | 1,965.91 |
| 2006-04-10 | 5,040 | 5,200 | 5,000 | 5,160 | 50,800 | 1,954.55 |
| 2006-04-07 | 4,920 | 5,110 | 4,910 | 5,040 | 75,400 | 1,909.09 |
| 2006-04-06 | 4,850 | 4,950 | 4,820 | 4,920 | 70,900 | 1,863.64 |
| 2006-04-05 | 4,630 | 4,690 | 4,630 | 4,650 | 18,000 | 1,761.36 |
| 2006-04-04 | 4,590 | 4,660 | 4,580 | 4,620 | 33,100 | 1,750 |
| 2006-04-03 | 4,580 | 4,710 | 4,560 | 4,580 | 30,200 | 1,734.85 |
| 2006-03-31 | 4,610 | 4,650 | 4,530 | 4,580 | 24,100 | 1,734.85 |
| 2006-03-30 | 4,620 | 4,720 | 4,520 | 4,610 | 39,600 | 1,746.21 |
| 2006-03-29 | 4,470 | 4,690 | 4,470 | 4,600 | 25,800 | 1,742.42 |
| 2006-03-28 | 4,450 | 4,470 | 4,440 | 4,460 | 25,700 | 1,689.39 |
| 2006-03-27 | 4,340 | 4,470 | 4,310 | 4,430 | 37,100 | 1,678.03 |
| 2006-03-24 | 4,360 | 4,360 | 4,250 | 4,260 | 28,700 | 1,613.64 |
| 2006-03-23 | 4,420 | 4,420 | 4,370 | 4,370 | 19,700 | 1,655.30 |
| 2006-03-22 | 4,280 | 4,350 | 4,240 | 4,340 | 29,800 | 1,643.94 |
| 2006-03-20 | 4,200 | 4,270 | 4,200 | 4,270 | 30,700 | 1,617.42 |
| 2006-03-17 | 4,100 | 4,200 | 4,090 | 4,200 | 28,200 | 1,590.91 |
| 2006-03-16 | 4,180 | 4,200 | 4,120 | 4,120 | 23,300 | 1,560.61 |
| 2006-03-15 | 4,180 | 4,180 | 4,140 | 4,150 | 32,700 | 1,571.97 |
| 2006-03-14 | 4,060 | 4,140 | 4,060 | 4,120 | 17,600 | 1,560.61 |
| 2006-03-13 | 4,050 | 4,120 | 4,000 | 4,040 | 19,100 | 1,530.30 |
| 2006-03-10 | 4,100 | 4,160 | 4,000 | 4,040 | 46,300 | 1,530.30 |
| 2006-03-09 | 3,890 | 3,970 | 3,890 | 3,910 | 23,200 | 1,481.06 |
| 2006-03-08 | 3,900 | 3,900 | 3,850 | 3,880 | 14,800 | 1,469.70 |
| 2006-03-07 | 3,860 | 3,960 | 3,820 | 3,950 | 19,300 | 1,496.21 |
| 2006-03-06 | 3,940 | 3,970 | 3,830 | 3,900 | 35,000 | 1,477.27 |
| 2006-03-03 | 4,010 | 4,130 | 3,950 | 3,950 | 22,000 | 1,496.21 |
| 2006-03-02 | 4,260 | 4,260 | 4,110 | 4,110 | 17,600 | 1,556.82 |
| 2006-03-01 | 4,270 | 4,280 | 4,180 | 4,260 | 30,900 | 1,613.64 |
| 2006-02-28 | 4,160 | 4,260 | 4,120 | 4,220 | 33,400 | 1,598.48 |
| 2006-02-27 | 4,140 | 4,240 | 4,100 | 4,110 | 58,000 | 1,556.82 |
| 2006-02-24 | 4,040 | 4,100 | 3,970 | 4,090 | 32,600 | 1,549.24 |
| 2006-02-23 | 3,930 | 4,070 | 3,920 | 3,940 | 48,900 | 1,492.42 |
| 2006-02-22 | 3,950 | 3,950 | 3,840 | 3,890 | 22,200 | 1,473.48 |
| 2006-02-21 | 3,840 | 3,940 | 3,780 | 3,850 | 47,700 | 1,458.33 |
| 2006-02-20 | 3,920 | 4,000 | 3,870 | 3,890 | 25,000 | 1,473.48 |
| 2006-02-17 | 4,020 | 4,040 | 3,850 | 3,950 | 72,000 | 1,496.21 |
| 2006-02-16 | 4,070 | 4,150 | 4,010 | 4,120 | 41,800 | 1,560.61 |
| 2006-02-15 | 4,200 | 4,240 | 4,070 | 4,120 | 44,900 | 1,560.61 |
| 2006-02-14 | 4,130 | 4,330 | 4,100 | 4,290 | 46,300 | 1,625 |
| 2006-02-13 | 4,360 | 4,360 | 4,150 | 4,330 | 42,500 | 1,640.15 |
| 2006-02-10 | 4,460 | 4,510 | 4,360 | 4,470 | 30,200 | 1,693.18 |
| 2006-02-09 | 4,620 | 4,630 | 4,450 | 4,520 | 31,000 | 1,712.12 |
| 2006-02-08 | 4,710 | 4,720 | 4,580 | 4,590 | 35,100 | 1,738.64 |
| 2006-02-07 | 4,620 | 4,710 | 4,560 | 4,690 | 42,800 | 1,776.52 |
| 2006-02-06 | 4,710 | 4,740 | 4,500 | 4,650 | 29,300 | 1,761.36 |
| 2006-02-03 | 4,700 | 4,750 | 4,670 | 4,710 | 29,900 | 1,784.09 |
| 2006-02-02 | 4,700 | 4,720 | 4,600 | 4,690 | 36,400 | 1,776.52 |
| 2006-02-01 | 4,590 | 4,630 | 4,550 | 4,590 | 19,800 | 1,738.64 |
| 2006-01-31 | 4,510 | 4,620 | 4,450 | 4,590 | 21,500 | 1,738.64 |
| 2006-01-30 | 4,650 | 4,780 | 4,600 | 4,610 | 73,100 | 1,746.21 |
| 2006-01-27 | 4,450 | 4,710 | 4,320 | 4,590 | 83,700 | 1,738.64 |
| 2006-01-26 | 4,030 | 4,500 | 4,020 | 4,500 | 124,200 | 1,704.55 |
| 2006-01-25 | 3,930 | 4,070 | 3,930 | 4,000 | 53,700 | 1,515.15 |
| 2006-01-24 | 3,800 | 3,990 | 3,780 | 3,930 | 83,900 | 1,488.64 |
| 2006-01-23 | 3,870 | 3,940 | 3,780 | 3,800 | 69,000 | 1,439.39 |
| 2006-01-20 | 4,100 | 4,160 | 3,950 | 3,970 | 175,700 | 1,503.79 |
| 2006-01-19 | 3,800 | 4,100 | 3,760 | 3,900 | 130,700 | 1,477.27 |
| 2006-01-18 | 3,880 | 4,050 | 3,390 | 4,000 | 88,900 | 1,515.15 |
| 2006-01-17 | 3,960 | 4,000 | 3,880 | 3,880 | 48,800 | 1,469.70 |
| 2006-01-16 | 4,020 | 4,150 | 3,980 | 4,010 | 36,700 | 1,518.94 |
| 2006-01-13 | 4,040 | 4,100 | 4,000 | 4,010 | 35,800 | 1,518.94 |
| 2006-01-12 | 4,150 | 4,150 | 4,040 | 4,070 | 26,700 | 1,541.67 |
| 2006-01-11 | 4,070 | 4,180 | 3,920 | 4,130 | 95,900 | 1,564.39 |
| 2006-01-10 | 3,900 | 4,150 | 3,860 | 4,090 | 204,900 | 1,549.24 |
| 2006-01-06 | 3,780 | 3,780 | 3,750 | 3,750 | 31,600 | 1,420.45 |
| 2006-01-05 | 3,800 | 3,800 | 3,750 | 3,760 | 15,600 | 1,424.24 |
| 2006-01-04 | 3,800 | 3,800 | 3,740 | 3,760 | 12,900 | 1,424.24 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
