4956 コニシ(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 | 1,050 | 1,058 | 1,050 | 1,052 | 2,300 | 263 |
| 2006-12-28 | 1,065 | 1,065 | 1,050 | 1,059 | 4,800 | 264.75 |
| 2006-12-27 | 1,049 | 1,061 | 1,048 | 1,061 | 10,000 | 265.25 |
| 2006-12-26 | 1,041 | 1,046 | 1,036 | 1,046 | 38,200 | 261.50 |
| 2006-12-25 | 1,040 | 1,041 | 1,033 | 1,041 | 19,000 | 260.25 |
| 2006-12-22 | 1,049 | 1,049 | 1,036 | 1,040 | 5,700 | 260 |
| 2006-12-21 | 1,043 | 1,048 | 1,037 | 1,047 | 9,300 | 261.75 |
| 2006-12-20 | 1,037 | 1,042 | 1,022 | 1,042 | 11,000 | 260.50 |
| 2006-12-19 | 1,038 | 1,044 | 1,028 | 1,028 | 11,000 | 257 |
| 2006-12-18 | 1,041 | 1,048 | 1,034 | 1,037 | 20,700 | 259.25 |
| 2006-12-15 | 1,060 | 1,062 | 1,050 | 1,050 | 17,200 | 262.50 |
| 2006-12-14 | 1,050 | 1,058 | 1,045 | 1,056 | 25,500 | 264 |
| 2006-12-13 | 1,049 | 1,050 | 1,043 | 1,050 | 19,600 | 262.50 |
| 2006-12-12 | 1,040 | 1,046 | 1,032 | 1,043 | 29,200 | 260.75 |
| 2006-12-11 | 1,036 | 1,042 | 1,028 | 1,040 | 22,500 | 260 |
| 2006-12-08 | 1,022 | 1,038 | 1,022 | 1,028 | 25,600 | 257 |
| 2006-12-07 | 1,043 | 1,043 | 1,031 | 1,039 | 14,000 | 259.75 |
| 2006-12-06 | 1,041 | 1,042 | 1,021 | 1,033 | 14,600 | 258.25 |
| 2006-12-05 | 1,040 | 1,040 | 1,030 | 1,040 | 13,300 | 260 |
| 2006-12-04 | 1,031 | 1,039 | 1,030 | 1,035 | 5,400 | 258.75 |
| 2006-12-01 | 1,035 | 1,038 | 1,027 | 1,030 | 7,700 | 257.50 |
| 2006-11-30 | 1,030 | 1,035 | 1,023 | 1,029 | 8,800 | 257.25 |
| 2006-11-29 | 1,011 | 1,030 | 1,010 | 1,026 | 45,600 | 256.50 |
| 2006-11-28 | 990 | 1,006 | 989 | 1,002 | 14,500 | 250.50 |
| 2006-11-27 | 976 | 997 | 976 | 990 | 10,500 | 247.50 |
| 2006-11-24 | 1,002 | 1,002 | 970 | 976 | 45,300 | 244 |
| 2006-11-22 | 975 | 1,002 | 970 | 1,002 | 22,600 | 250.50 |
| 2006-11-21 | 978 | 989 | 975 | 976 | 43,000 | 244 |
| 2006-11-20 | 1,000 | 1,005 | 981 | 982 | 21,500 | 245.50 |
| 2006-11-17 | 1,011 | 1,011 | 990 | 997 | 50,600 | 249.25 |
| 2006-11-16 | 1,026 | 1,028 | 1,015 | 1,016 | 44,000 | 254 |
| 2006-11-15 | 1,048 | 1,048 | 1,028 | 1,028 | 25,100 | 257 |
| 2006-11-14 | 1,038 | 1,045 | 1,034 | 1,038 | 28,000 | 259.50 |
| 2006-11-13 | 1,020 | 1,033 | 1,007 | 1,018 | 20,600 | 254.50 |
| 2006-11-10 | 1,023 | 1,030 | 1,011 | 1,017 | 15,200 | 254.25 |
| 2006-11-09 | 1,024 | 1,028 | 1,013 | 1,023 | 19,100 | 255.75 |
| 2006-11-08 | 1,033 | 1,033 | 1,021 | 1,024 | 16,100 | 256 |
| 2006-11-07 | 1,035 | 1,043 | 1,034 | 1,035 | 8,800 | 258.75 |
| 2006-11-06 | 1,023 | 1,043 | 1,023 | 1,034 | 8,700 | 258.50 |
| 2006-11-02 | 1,044 | 1,044 | 1,023 | 1,031 | 5,900 | 257.75 |
| 2006-11-01 | 1,036 | 1,045 | 1,027 | 1,044 | 10,300 | 261 |
| 2006-10-31 | 1,038 | 1,038 | 1,026 | 1,032 | 27,600 | 258 |
| 2006-10-30 | 1,048 | 1,056 | 1,036 | 1,036 | 36,700 | 259 |
| 2006-10-27 | 1,056 | 1,058 | 1,047 | 1,049 | 30,700 | 262.25 |
| 2006-10-26 | 1,078 | 1,088 | 1,056 | 1,065 | 35,600 | 266.25 |
| 2006-10-25 | 1,069 | 1,098 | 1,061 | 1,077 | 46,000 | 269.25 |
| 2006-10-24 | 1,060 | 1,062 | 1,051 | 1,055 | 33,600 | 263.75 |
| 2006-10-23 | 1,060 | 1,062 | 1,047 | 1,053 | 25,000 | 263.25 |
| 2006-10-20 | 1,043 | 1,052 | 1,043 | 1,051 | 15,100 | 262.75 |
| 2006-10-19 | 1,054 | 1,059 | 1,038 | 1,040 | 41,400 | 260 |
| 2006-10-18 | 1,055 | 1,065 | 1,046 | 1,054 | 28,400 | 263.50 |
| 2006-10-17 | 1,063 | 1,064 | 1,057 | 1,060 | 19,100 | 265 |
| 2006-10-16 | 1,066 | 1,071 | 1,062 | 1,070 | 24,300 | 267.50 |
| 2006-10-13 | 1,050 | 1,067 | 1,040 | 1,057 | 38,300 | 264.25 |
| 2006-10-12 | 1,075 | 1,077 | 1,052 | 1,065 | 16,600 | 266.25 |
| 2006-10-11 | 1,104 | 1,104 | 1,079 | 1,079 | 21,300 | 269.75 |
| 2006-10-10 | 1,096 | 1,102 | 1,093 | 1,095 | 7,800 | 273.75 |
| 2006-10-06 | 1,122 | 1,122 | 1,090 | 1,095 | 13,400 | 273.75 |
| 2006-10-05 | 1,096 | 1,117 | 1,096 | 1,117 | 5,100 | 279.25 |
| 2006-10-04 | 1,116 | 1,116 | 1,094 | 1,094 | 9,100 | 273.50 |
| 2006-10-03 | 1,130 | 1,130 | 1,112 | 1,116 | 4,900 | 279 |
| 2006-10-02 | 1,123 | 1,130 | 1,117 | 1,130 | 9,200 | 282.50 |
| 2006-09-29 | 1,105 | 1,135 | 1,105 | 1,122 | 16,300 | 280.50 |
| 2006-09-28 | 1,132 | 1,133 | 1,119 | 1,120 | 5,900 | 280 |
| 2006-09-27 | 1,122 | 1,135 | 1,119 | 1,132 | 6,700 | 283 |
| 2006-09-26 | 1,119 | 1,122 | 1,110 | 1,111 | 16,000 | 277.75 |
| 2006-09-25 | 1,105 | 1,119 | 1,103 | 1,119 | 5,400 | 279.75 |
| 2006-09-22 | 1,100 | 1,110 | 1,095 | 1,100 | 20,000 | 275 |
| 2006-09-21 | 1,101 | 1,106 | 1,094 | 1,094 | 19,300 | 273.50 |
| 2006-09-20 | 1,110 | 1,115 | 1,096 | 1,096 | 12,600 | 274 |
| 2006-09-19 | 1,103 | 1,109 | 1,095 | 1,101 | 26,700 | 275.25 |
| 2006-09-15 | 1,104 | 1,104 | 1,086 | 1,092 | 14,000 | 273 |
| 2006-09-14 | 1,103 | 1,105 | 1,100 | 1,101 | 11,700 | 275.25 |
| 2006-09-13 | 1,117 | 1,122 | 1,105 | 1,105 | 11,500 | 276.25 |
| 2006-09-12 | 1,129 | 1,135 | 1,110 | 1,110 | 29,300 | 277.50 |
| 2006-09-11 | 1,115 | 1,136 | 1,115 | 1,120 | 18,400 | 280 |
| 2006-09-08 | 1,115 | 1,135 | 1,114 | 1,115 | 33,700 | 278.75 |
| 2006-09-07 | 1,138 | 1,140 | 1,127 | 1,127 | 11,300 | 281.75 |
| 2006-09-06 | 1,153 | 1,153 | 1,140 | 1,140 | 11,000 | 285 |
| 2006-09-05 | 1,163 | 1,167 | 1,147 | 1,151 | 9,800 | 287.75 |
| 2006-09-04 | 1,158 | 1,169 | 1,150 | 1,152 | 7,800 | 288 |
| 2006-09-01 | 1,152 | 1,169 | 1,148 | 1,153 | 6,900 | 288.25 |
| 2006-08-31 | 1,144 | 1,173 | 1,144 | 1,172 | 8,700 | 293 |
| 2006-08-30 | 1,166 | 1,170 | 1,155 | 1,163 | 6,400 | 290.75 |
| 2006-08-29 | 1,140 | 1,169 | 1,140 | 1,168 | 8,200 | 292 |
| 2006-08-28 | 1,150 | 1,170 | 1,146 | 1,146 | 12,900 | 286.50 |
| 2006-08-25 | 1,163 | 1,169 | 1,162 | 1,162 | 12,200 | 290.50 |
| 2006-08-24 | 1,169 | 1,169 | 1,158 | 1,162 | 8,400 | 290.50 |
| 2006-08-23 | 1,149 | 1,167 | 1,149 | 1,167 | 15,500 | 291.75 |
| 2006-08-22 | 1,149 | 1,155 | 1,147 | 1,154 | 12,700 | 288.50 |
| 2006-08-21 | 1,155 | 1,155 | 1,131 | 1,131 | 6,000 | 282.75 |
| 2006-08-18 | 1,161 | 1,161 | 1,150 | 1,155 | 9,600 | 288.75 |
| 2006-08-17 | 1,170 | 1,170 | 1,152 | 1,153 | 6,400 | 288.25 |
| 2006-08-16 | 1,170 | 1,170 | 1,156 | 1,170 | 2,300 | 292.50 |
| 2006-08-15 | 1,166 | 1,170 | 1,156 | 1,158 | 3,900 | 289.50 |
| 2006-08-14 | 1,166 | 1,167 | 1,150 | 1,164 | 3,000 | 291 |
| 2006-08-11 | 1,170 | 1,174 | 1,162 | 1,166 | 6,600 | 291.50 |
| 2006-08-10 | 1,175 | 1,176 | 1,149 | 1,175 | 11,900 | 293.75 |
| 2006-08-09 | 1,135 | 1,175 | 1,112 | 1,175 | 20,800 | 293.75 |
| 2006-08-08 | 1,112 | 1,135 | 1,112 | 1,135 | 8,200 | 283.75 |
| 2006-08-07 | 1,126 | 1,131 | 1,111 | 1,111 | 7,200 | 277.75 |
| 2006-08-04 | 1,129 | 1,129 | 1,121 | 1,127 | 4,300 | 281.75 |
| 2006-08-03 | 1,132 | 1,133 | 1,121 | 1,121 | 7,800 | 280.25 |
| 2006-08-02 | 1,130 | 1,145 | 1,123 | 1,132 | 11,900 | 283 |
| 2006-08-01 | 1,120 | 1,168 | 1,111 | 1,150 | 29,500 | 287.50 |
| 2006-07-31 | 1,143 | 1,156 | 1,140 | 1,150 | 6,100 | 287.50 |
| 2006-07-28 | 1,130 | 1,146 | 1,120 | 1,124 | 9,900 | 281 |
| 2006-07-27 | 1,122 | 1,130 | 1,120 | 1,120 | 9,200 | 280 |
| 2006-07-26 | 1,147 | 1,147 | 1,112 | 1,113 | 15,300 | 278.25 |
| 2006-07-25 | 1,163 | 1,168 | 1,163 | 1,167 | 13,800 | 291.75 |
| 2006-07-24 | 1,160 | 1,163 | 1,136 | 1,163 | 2,500 | 290.75 |
| 2006-07-21 | 1,133 | 1,165 | 1,133 | 1,165 | 8,600 | 291.25 |
| 2006-07-20 | 1,170 | 1,173 | 1,152 | 1,173 | 4,500 | 293.25 |
| 2006-07-19 | 1,163 | 1,174 | 1,130 | 1,131 | 23,200 | 282.75 |
| 2006-07-18 | 1,178 | 1,178 | 1,163 | 1,175 | 23,700 | 293.75 |
| 2006-07-14 | 1,161 | 1,180 | 1,161 | 1,170 | 21,700 | 292.50 |
| 2006-07-13 | 1,163 | 1,180 | 1,163 | 1,179 | 8,500 | 294.75 |
| 2006-07-12 | 1,180 | 1,185 | 1,167 | 1,184 | 17,300 | 296 |
| 2006-07-11 | 1,178 | 1,180 | 1,174 | 1,180 | 15,900 | 295 |
| 2006-07-10 | 1,121 | 1,178 | 1,121 | 1,174 | 21,800 | 293.50 |
| 2006-07-07 | 1,170 | 1,176 | 1,163 | 1,175 | 41,300 | 293.75 |
| 2006-07-06 | 1,163 | 1,174 | 1,163 | 1,170 | 11,100 | 292.50 |
| 2006-07-05 | 1,175 | 1,176 | 1,165 | 1,166 | 6,700 | 291.50 |
| 2006-07-04 | 1,170 | 1,175 | 1,170 | 1,175 | 4,300 | 293.75 |
| 2006-07-03 | 1,179 | 1,179 | 1,173 | 1,177 | 9,500 | 294.25 |
| 2006-06-30 | 1,170 | 1,179 | 1,163 | 1,171 | 29,900 | 292.75 |
| 2006-06-29 | 1,165 | 1,170 | 1,162 | 1,162 | 20,700 | 290.50 |
| 2006-06-28 | 1,162 | 1,170 | 1,161 | 1,168 | 33,300 | 292 |
| 2006-06-27 | 1,165 | 1,170 | 1,155 | 1,158 | 17,900 | 289.50 |
| 2006-06-26 | 1,161 | 1,163 | 1,155 | 1,163 | 9,000 | 290.75 |
| 2006-06-23 | 1,165 | 1,165 | 1,141 | 1,155 | 13,800 | 288.75 |
| 2006-06-22 | 1,153 | 1,171 | 1,151 | 1,160 | 38,700 | 290 |
| 2006-06-21 | 1,144 | 1,150 | 1,138 | 1,138 | 3,700 | 284.50 |
| 2006-06-20 | 1,150 | 1,160 | 1,138 | 1,144 | 14,100 | 286 |
| 2006-06-19 | 1,140 | 1,155 | 1,136 | 1,150 | 18,800 | 287.50 |
| 2006-06-16 | 1,130 | 1,145 | 1,130 | 1,136 | 20,600 | 284 |
| 2006-06-15 | 1,121 | 1,138 | 1,119 | 1,130 | 11,000 | 282.50 |
| 2006-06-14 | 1,125 | 1,148 | 1,118 | 1,138 | 18,600 | 284.50 |
| 2006-06-13 | 1,150 | 1,153 | 1,138 | 1,138 | 33,000 | 284.50 |
| 2006-06-12 | 1,080 | 1,143 | 1,080 | 1,143 | 43,100 | 285.75 |
| 2006-06-09 | 1,072 | 1,089 | 1,055 | 1,077 | 37,900 | 269.25 |
| 2006-06-08 | 1,090 | 1,092 | 1,070 | 1,080 | 23,600 | 270 |
| 2006-06-07 | 1,093 | 1,100 | 1,090 | 1,090 | 14,100 | 272.50 |
| 2006-06-06 | 1,110 | 1,116 | 1,090 | 1,095 | 17,000 | 273.75 |
| 2006-06-05 | 1,124 | 1,130 | 1,115 | 1,125 | 21,600 | 281.25 |
| 2006-06-02 | 1,115 | 1,128 | 1,090 | 1,128 | 19,900 | 282 |
| 2006-06-01 | 1,096 | 1,107 | 1,094 | 1,107 | 18,100 | 276.75 |
| 2006-05-31 | 1,101 | 1,107 | 1,092 | 1,096 | 15,600 | 274 |
| 2006-05-30 | 1,126 | 1,128 | 1,110 | 1,110 | 22,700 | 277.50 |
| 2006-05-29 | 1,123 | 1,127 | 1,116 | 1,123 | 15,400 | 280.75 |
| 2006-05-26 | 1,114 | 1,115 | 1,100 | 1,115 | 27,200 | 278.75 |
| 2006-05-25 | 1,105 | 1,109 | 1,091 | 1,098 | 12,000 | 274.50 |
| 2006-05-24 | 1,111 | 1,123 | 1,091 | 1,091 | 42,200 | 272.75 |
| 2006-05-23 | 1,110 | 1,123 | 1,100 | 1,115 | 23,900 | 278.75 |
| 2006-05-22 | 1,145 | 1,154 | 1,110 | 1,110 | 35,100 | 277.50 |
| 2006-05-19 | 1,156 | 1,156 | 1,130 | 1,137 | 23,000 | 284.25 |
| 2006-05-18 | 1,141 | 1,141 | 1,111 | 1,116 | 25,300 | 279 |
| 2006-05-17 | 1,174 | 1,195 | 1,145 | 1,160 | 15,400 | 290 |
| 2006-05-16 | 1,200 | 1,200 | 1,090 | 1,154 | 60,200 | 288.50 |
| 2006-05-15 | 1,190 | 1,210 | 1,170 | 1,190 | 132,200 | 297.50 |
| 2006-05-12 | 1,092 | 1,162 | 1,090 | 1,153 | 93,600 | 288.25 |
| 2006-05-11 | 1,093 | 1,099 | 1,089 | 1,091 | 5,900 | 272.75 |
| 2006-05-10 | 1,101 | 1,110 | 1,093 | 1,093 | 11,900 | 273.25 |
| 2006-05-09 | 1,119 | 1,119 | 1,102 | 1,104 | 5,700 | 276 |
| 2006-05-08 | 1,121 | 1,122 | 1,105 | 1,109 | 11,700 | 277.25 |
| 2006-05-02 | 1,103 | 1,118 | 1,102 | 1,117 | 13,300 | 279.25 |
| 2006-05-01 | 1,101 | 1,108 | 1,099 | 1,105 | 7,300 | 276.25 |
| 2006-04-28 | 1,110 | 1,111 | 1,096 | 1,108 | 18,500 | 277 |
| 2006-04-27 | 1,095 | 1,110 | 1,090 | 1,108 | 19,000 | 277 |
| 2006-04-26 | 1,096 | 1,098 | 1,086 | 1,095 | 19,800 | 273.75 |
| 2006-04-25 | 1,095 | 1,115 | 1,095 | 1,105 | 28,000 | 276.25 |
| 2006-04-24 | 1,120 | 1,123 | 1,095 | 1,095 | 38,200 | 273.75 |
| 2006-04-21 | 1,090 | 1,116 | 1,085 | 1,115 | 24,800 | 278.75 |
| 2006-04-20 | 1,090 | 1,098 | 1,078 | 1,079 | 33,800 | 269.75 |
| 2006-04-19 | 1,090 | 1,098 | 1,085 | 1,085 | 19,500 | 271.25 |
| 2006-04-18 | 1,094 | 1,094 | 1,088 | 1,089 | 18,100 | 272.25 |
| 2006-04-17 | 1,090 | 1,100 | 1,086 | 1,088 | 20,000 | 272 |
| 2006-04-14 | 1,103 | 1,103 | 1,087 | 1,088 | 9,200 | 272 |
| 2006-04-13 | 1,110 | 1,110 | 1,086 | 1,090 | 21,000 | 272.50 |
| 2006-04-12 | 1,122 | 1,123 | 1,102 | 1,102 | 17,500 | 275.50 |
| 2006-04-11 | 1,124 | 1,130 | 1,119 | 1,121 | 10,100 | 280.25 |
| 2006-04-10 | 1,126 | 1,126 | 1,121 | 1,123 | 10,400 | 280.75 |
| 2006-04-07 | 1,121 | 1,129 | 1,116 | 1,120 | 11,900 | 280 |
| 2006-04-06 | 1,115 | 1,128 | 1,115 | 1,121 | 11,600 | 280.25 |
| 2006-04-05 | 1,131 | 1,139 | 1,124 | 1,125 | 13,900 | 281.25 |
| 2006-04-04 | 1,125 | 1,137 | 1,120 | 1,126 | 22,200 | 281.50 |
| 2006-04-03 | 1,127 | 1,145 | 1,126 | 1,136 | 9,500 | 284 |
| 2006-03-31 | 1,156 | 1,156 | 1,121 | 1,121 | 13,400 | 280.25 |
| 2006-03-30 | 1,150 | 1,160 | 1,140 | 1,155 | 23,600 | 288.75 |
| 2006-03-29 | 1,135 | 1,150 | 1,135 | 1,140 | 26,800 | 285 |
| 2006-03-28 | 1,116 | 1,133 | 1,113 | 1,129 | 21,000 | 282.25 |
| 2006-03-27 | 1,105 | 1,119 | 1,105 | 1,118 | 28,900 | 279.50 |
| 2006-03-24 | 1,105 | 1,112 | 1,103 | 1,105 | 20,700 | 276.25 |
| 2006-03-23 | 1,108 | 1,110 | 1,102 | 1,103 | 12,000 | 275.75 |
| 2006-03-22 | 1,107 | 1,109 | 1,099 | 1,099 | 14,700 | 274.75 |
| 2006-03-20 | 1,100 | 1,107 | 1,098 | 1,103 | 13,800 | 275.75 |
| 2006-03-17 | 1,094 | 1,098 | 1,082 | 1,098 | 8,800 | 274.50 |
| 2006-03-16 | 1,098 | 1,099 | 1,082 | 1,084 | 17,900 | 271 |
| 2006-03-15 | 1,110 | 1,110 | 1,100 | 1,101 | 4,000 | 275.25 |
| 2006-03-14 | 1,110 | 1,110 | 1,097 | 1,105 | 4,700 | 276.25 |
| 2006-03-13 | 1,111 | 1,113 | 1,096 | 1,111 | 13,300 | 277.75 |
| 2006-03-10 | 1,091 | 1,107 | 1,084 | 1,088 | 39,000 | 272 |
| 2006-03-09 | 1,093 | 1,100 | 1,091 | 1,100 | 30,700 | 275 |
| 2006-03-08 | 1,085 | 1,099 | 1,083 | 1,083 | 13,200 | 270.75 |
| 2006-03-07 | 1,078 | 1,090 | 1,078 | 1,080 | 8,300 | 270 |
| 2006-03-06 | 1,083 | 1,088 | 1,080 | 1,085 | 12,200 | 271.25 |
| 2006-03-03 | 1,080 | 1,090 | 1,075 | 1,080 | 12,800 | 270 |
| 2006-03-02 | 1,082 | 1,090 | 1,079 | 1,079 | 7,400 | 269.75 |
| 2006-03-01 | 1,109 | 1,109 | 1,080 | 1,080 | 17,300 | 270 |
| 2006-02-28 | 1,100 | 1,112 | 1,095 | 1,095 | 22,600 | 273.75 |
| 2006-02-27 | 1,090 | 1,099 | 1,080 | 1,095 | 13,700 | 273.75 |
| 2006-02-24 | 1,087 | 1,087 | 1,068 | 1,068 | 9,900 | 267 |
| 2006-02-23 | 1,063 | 1,072 | 1,061 | 1,067 | 11,300 | 266.75 |
| 2006-02-22 | 1,098 | 1,098 | 1,065 | 1,065 | 14,000 | 266.25 |
| 2006-02-21 | 1,071 | 1,099 | 1,071 | 1,080 | 16,100 | 270 |
| 2006-02-20 | 1,073 | 1,096 | 1,068 | 1,084 | 27,000 | 271 |
| 2006-02-17 | 1,100 | 1,109 | 1,070 | 1,073 | 13,700 | 268.25 |
| 2006-02-16 | 1,099 | 1,106 | 1,077 | 1,080 | 9,400 | 270 |
| 2006-02-15 | 1,105 | 1,110 | 1,087 | 1,102 | 8,900 | 275.50 |
| 2006-02-14 | 1,107 | 1,119 | 1,087 | 1,105 | 15,200 | 276.25 |
| 2006-02-13 | 1,110 | 1,120 | 1,090 | 1,108 | 42,100 | 277 |
| 2006-02-10 | 1,116 | 1,118 | 1,106 | 1,111 | 21,400 | 277.75 |
| 2006-02-09 | 1,116 | 1,119 | 1,112 | 1,117 | 9,300 | 279.25 |
| 2006-02-08 | 1,115 | 1,120 | 1,110 | 1,114 | 19,100 | 278.50 |
| 2006-02-07 | 1,120 | 1,121 | 1,114 | 1,115 | 13,000 | 278.75 |
| 2006-02-06 | 1,129 | 1,129 | 1,113 | 1,113 | 29,300 | 278.25 |
| 2006-02-03 | 1,130 | 1,130 | 1,126 | 1,128 | 16,500 | 282 |
| 2006-02-02 | 1,125 | 1,131 | 1,125 | 1,126 | 17,600 | 281.50 |
| 2006-02-01 | 1,122 | 1,130 | 1,120 | 1,124 | 25,400 | 281 |
| 2006-01-31 | 1,128 | 1,128 | 1,120 | 1,123 | 24,100 | 280.75 |
| 2006-01-30 | 1,125 | 1,126 | 1,112 | 1,114 | 41,200 | 278.50 |
| 2006-01-27 | 1,100 | 1,109 | 1,092 | 1,105 | 45,100 | 276.25 |
| 2006-01-26 | 1,087 | 1,092 | 1,083 | 1,083 | 34,500 | 270.75 |
| 2006-01-25 | 1,087 | 1,090 | 1,075 | 1,076 | 74,900 | 269 |
| 2006-01-24 | 1,095 | 1,100 | 1,085 | 1,087 | 24,600 | 271.75 |
| 2006-01-23 | 1,080 | 1,100 | 1,078 | 1,080 | 36,200 | 270 |
| 2006-01-20 | 1,083 | 1,095 | 1,065 | 1,067 | 56,100 | 266.75 |
| 2006-01-19 | 1,065 | 1,087 | 1,060 | 1,074 | 65,900 | 268.50 |
| 2006-01-18 | 1,116 | 1,116 | 1,052 | 1,069 | 66,900 | 267.25 |
| 2006-01-17 | 1,135 | 1,139 | 1,120 | 1,120 | 63,000 | 280 |
| 2006-01-16 | 1,152 | 1,152 | 1,135 | 1,135 | 37,000 | 283.75 |
| 2006-01-13 | 1,157 | 1,157 | 1,142 | 1,142 | 35,900 | 285.50 |
| 2006-01-12 | 1,170 | 1,180 | 1,155 | 1,160 | 29,400 | 290 |
| 2006-01-11 | 1,186 | 1,191 | 1,162 | 1,162 | 22,100 | 290.50 |
| 2006-01-10 | 1,185 | 1,190 | 1,175 | 1,175 | 62,900 | 293.75 |
| 2006-01-06 | 1,175 | 1,185 | 1,170 | 1,175 | 12,900 | 293.75 |
| 2006-01-05 | 1,154 | 1,180 | 1,150 | 1,170 | 16,900 | 292.50 |
| 2006-01-04 | 1,142 | 1,150 | 1,141 | 1,149 | 6,900 | 287.25 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
