5110 住友ゴム工業(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 | 1,519 | 1,543 | 1,518 | 1,537 | 860,500 | 1,537 |
| 2006-12-28 | 1,505 | 1,537 | 1,505 | 1,519 | 2,390,100 | 1,519 |
| 2006-12-27 | 1,568 | 1,568 | 1,515 | 1,516 | 2,324,400 | 1,516 |
| 2006-12-26 | 1,559 | 1,574 | 1,552 | 1,567 | 1,051,800 | 1,567 |
| 2006-12-25 | 1,572 | 1,591 | 1,557 | 1,575 | 1,165,300 | 1,575 |
| 2006-12-22 | 1,630 | 1,630 | 1,577 | 1,593 | 1,595,500 | 1,593 |
| 2006-12-21 | 1,587 | 1,634 | 1,583 | 1,617 | 1,974,400 | 1,617 |
| 2006-12-20 | 1,568 | 1,583 | 1,565 | 1,572 | 937,300 | 1,572 |
| 2006-12-19 | 1,580 | 1,589 | 1,567 | 1,568 | 1,620,600 | 1,568 |
| 2006-12-18 | 1,570 | 1,588 | 1,556 | 1,581 | 1,372,400 | 1,581 |
| 2006-12-15 | 1,580 | 1,590 | 1,574 | 1,584 | 1,005,400 | 1,584 |
| 2006-12-14 | 1,581 | 1,585 | 1,558 | 1,569 | 1,138,100 | 1,569 |
| 2006-12-13 | 1,540 | 1,571 | 1,531 | 1,570 | 1,537,100 | 1,570 |
| 2006-12-12 | 1,549 | 1,550 | 1,520 | 1,528 | 1,262,500 | 1,528 |
| 2006-12-11 | 1,510 | 1,547 | 1,506 | 1,546 | 1,843,000 | 1,546 |
| 2006-12-08 | 1,508 | 1,516 | 1,483 | 1,485 | 2,034,900 | 1,485 |
| 2006-12-07 | 1,522 | 1,530 | 1,504 | 1,508 | 2,402,400 | 1,508 |
| 2006-12-06 | 1,510 | 1,524 | 1,500 | 1,521 | 3,266,600 | 1,521 |
| 2006-12-05 | 1,590 | 1,598 | 1,484 | 1,490 | 4,186,700 | 1,490 |
| 2006-12-04 | 1,549 | 1,553 | 1,536 | 1,546 | 2,206,600 | 1,546 |
| 2006-12-01 | 1,516 | 1,539 | 1,500 | 1,534 | 1,848,200 | 1,534 |
| 2006-11-30 | 1,508 | 1,520 | 1,480 | 1,501 | 1,172,300 | 1,501 |
| 2006-11-29 | 1,470 | 1,515 | 1,469 | 1,508 | 2,435,600 | 1,508 |
| 2006-11-28 | 1,462 | 1,462 | 1,425 | 1,450 | 1,509,200 | 1,450 |
| 2006-11-27 | 1,444 | 1,468 | 1,434 | 1,464 | 1,635,600 | 1,464 |
| 2006-11-24 | 1,430 | 1,443 | 1,412 | 1,433 | 1,824,700 | 1,433 |
| 2006-11-22 | 1,370 | 1,425 | 1,369 | 1,417 | 1,039,200 | 1,417 |
| 2006-11-21 | 1,390 | 1,399 | 1,367 | 1,383 | 2,833,800 | 1,383 |
| 2006-11-20 | 1,451 | 1,451 | 1,405 | 1,410 | 1,339,900 | 1,410 |
| 2006-11-17 | 1,446 | 1,467 | 1,443 | 1,450 | 1,271,500 | 1,450 |
| 2006-11-16 | 1,462 | 1,471 | 1,436 | 1,454 | 2,345,600 | 1,454 |
| 2006-11-15 | 1,487 | 1,493 | 1,465 | 1,468 | 2,959,300 | 1,468 |
| 2006-11-14 | 1,439 | 1,487 | 1,434 | 1,487 | 3,031,800 | 1,487 |
| 2006-11-13 | 1,391 | 1,442 | 1,385 | 1,439 | 6,405,600 | 1,439 |
| 2006-11-10 | 1,318 | 1,403 | 1,308 | 1,360 | 6,616,700 | 1,360 |
| 2006-11-09 | 1,291 | 1,295 | 1,264 | 1,278 | 1,002,900 | 1,278 |
| 2006-11-08 | 1,285 | 1,299 | 1,281 | 1,287 | 1,624,200 | 1,287 |
| 2006-11-07 | 1,304 | 1,319 | 1,298 | 1,303 | 1,174,300 | 1,303 |
| 2006-11-06 | 1,321 | 1,325 | 1,295 | 1,302 | 1,853,600 | 1,302 |
| 2006-11-02 | 1,327 | 1,347 | 1,325 | 1,337 | 948,700 | 1,337 |
| 2006-11-01 | 1,343 | 1,346 | 1,325 | 1,340 | 1,899,600 | 1,340 |
| 2006-10-31 | 1,353 | 1,364 | 1,321 | 1,343 | 1,784,500 | 1,343 |
| 2006-10-30 | 1,401 | 1,413 | 1,354 | 1,356 | 2,173,200 | 1,356 |
| 2006-10-27 | 1,429 | 1,429 | 1,406 | 1,418 | 1,419,500 | 1,418 |
| 2006-10-26 | 1,408 | 1,413 | 1,396 | 1,411 | 1,581,500 | 1,411 |
| 2006-10-25 | 1,440 | 1,442 | 1,380 | 1,383 | 1,943,100 | 1,383 |
| 2006-10-24 | 1,408 | 1,437 | 1,407 | 1,422 | 1,734,100 | 1,422 |
| 2006-10-23 | 1,373 | 1,395 | 1,369 | 1,390 | 873,100 | 1,390 |
| 2006-10-20 | 1,376 | 1,388 | 1,366 | 1,373 | 1,077,800 | 1,373 |
| 2006-10-19 | 1,400 | 1,410 | 1,363 | 1,375 | 2,628,800 | 1,375 |
| 2006-10-18 | 1,352 | 1,396 | 1,348 | 1,396 | 2,805,800 | 1,396 |
| 2006-10-17 | 1,356 | 1,356 | 1,324 | 1,352 | 2,409,700 | 1,352 |
| 2006-10-16 | 1,343 | 1,382 | 1,343 | 1,357 | 1,969,800 | 1,357 |
| 2006-10-13 | 1,335 | 1,349 | 1,322 | 1,346 | 3,132,900 | 1,346 |
| 2006-10-12 | 1,340 | 1,356 | 1,320 | 1,329 | 4,673,000 | 1,329 |
| 2006-10-11 | 1,342 | 1,358 | 1,296 | 1,298 | 2,687,600 | 1,298 |
| 2006-10-10 | 1,309 | 1,376 | 1,307 | 1,338 | 3,730,000 | 1,338 |
| 2006-10-06 | 1,315 | 1,323 | 1,301 | 1,309 | 1,341,100 | 1,309 |
| 2006-10-05 | 1,304 | 1,313 | 1,290 | 1,305 | 2,008,100 | 1,305 |
| 2006-10-04 | 1,285 | 1,305 | 1,281 | 1,293 | 2,605,400 | 1,293 |
| 2006-10-03 | 1,288 | 1,288 | 1,266 | 1,276 | 851,300 | 1,276 |
| 2006-10-02 | 1,292 | 1,298 | 1,275 | 1,288 | 1,563,400 | 1,288 |
| 2006-09-29 | 1,296 | 1,307 | 1,282 | 1,300 | 1,395,900 | 1,300 |
| 2006-09-28 | 1,277 | 1,309 | 1,260 | 1,295 | 1,216,800 | 1,295 |
| 2006-09-27 | 1,250 | 1,279 | 1,244 | 1,276 | 1,742,700 | 1,276 |
| 2006-09-26 | 1,272 | 1,274 | 1,245 | 1,248 | 1,364,000 | 1,248 |
| 2006-09-25 | 1,323 | 1,323 | 1,262 | 1,281 | 2,289,900 | 1,281 |
| 2006-09-22 | 1,293 | 1,333 | 1,292 | 1,305 | 4,035,900 | 1,305 |
| 2006-09-21 | 1,280 | 1,290 | 1,267 | 1,289 | 1,278,200 | 1,289 |
| 2006-09-20 | 1,281 | 1,285 | 1,264 | 1,265 | 2,095,200 | 1,265 |
| 2006-09-19 | 1,261 | 1,287 | 1,253 | 1,280 | 2,323,700 | 1,280 |
| 2006-09-15 | 1,255 | 1,256 | 1,243 | 1,249 | 2,755,500 | 1,249 |
| 2006-09-14 | 1,252 | 1,277 | 1,249 | 1,276 | 3,703,300 | 1,276 |
| 2006-09-13 | 1,260 | 1,270 | 1,217 | 1,232 | 3,517,800 | 1,232 |
| 2006-09-12 | 1,199 | 1,224 | 1,187 | 1,209 | 3,607,600 | 1,209 |
| 2006-09-11 | 1,249 | 1,251 | 1,190 | 1,190 | 3,679,600 | 1,190 |
| 2006-09-08 | 1,198 | 1,241 | 1,195 | 1,237 | 2,742,000 | 1,237 |
| 2006-09-07 | 1,220 | 1,229 | 1,196 | 1,198 | 4,389,700 | 1,198 |
| 2006-09-06 | 1,286 | 1,293 | 1,259 | 1,260 | 3,045,400 | 1,260 |
| 2006-09-05 | 1,287 | 1,298 | 1,269 | 1,284 | 2,462,600 | 1,284 |
| 2006-09-04 | 1,256 | 1,281 | 1,255 | 1,267 | 2,227,900 | 1,267 |
| 2006-09-01 | 1,238 | 1,258 | 1,227 | 1,246 | 2,521,400 | 1,246 |
| 2006-08-31 | 1,227 | 1,257 | 1,226 | 1,250 | 5,767,200 | 1,250 |
| 2006-08-30 | 1,182 | 1,230 | 1,175 | 1,223 | 7,702,200 | 1,223 |
| 2006-08-29 | 1,124 | 1,125 | 1,115 | 1,122 | 720,000 | 1,122 |
| 2006-08-28 | 1,130 | 1,130 | 1,099 | 1,104 | 994,500 | 1,104 |
| 2006-08-25 | 1,154 | 1,154 | 1,128 | 1,128 | 765,700 | 1,128 |
| 2006-08-24 | 1,152 | 1,152 | 1,128 | 1,134 | 1,002,200 | 1,134 |
| 2006-08-23 | 1,140 | 1,155 | 1,140 | 1,151 | 1,089,800 | 1,151 |
| 2006-08-22 | 1,128 | 1,143 | 1,128 | 1,139 | 782,000 | 1,139 |
| 2006-08-21 | 1,140 | 1,146 | 1,120 | 1,136 | 1,660,000 | 1,136 |
| 2006-08-18 | 1,130 | 1,139 | 1,127 | 1,138 | 1,039,100 | 1,138 |
| 2006-08-17 | 1,115 | 1,138 | 1,115 | 1,121 | 1,871,500 | 1,121 |
| 2006-08-16 | 1,128 | 1,129 | 1,110 | 1,114 | 1,806,400 | 1,114 |
| 2006-08-15 | 1,120 | 1,126 | 1,109 | 1,120 | 2,105,300 | 1,120 |
| 2006-08-14 | 1,079 | 1,108 | 1,076 | 1,103 | 1,650,600 | 1,103 |
| 2006-08-11 | 1,057 | 1,080 | 1,051 | 1,069 | 2,283,700 | 1,069 |
| 2006-08-10 | 1,006 | 1,047 | 1,003 | 1,042 | 1,735,500 | 1,042 |
| 2006-08-09 | 1,014 | 1,014 | 979 | 1,006 | 1,379,800 | 1,006 |
| 2006-08-08 | 1,005 | 1,024 | 1,005 | 1,015 | 1,272,100 | 1,015 |
| 2006-08-07 | 1,041 | 1,047 | 1,006 | 1,011 | 850,100 | 1,011 |
| 2006-08-04 | 1,056 | 1,056 | 1,040 | 1,042 | 708,100 | 1,042 |
| 2006-08-03 | 1,056 | 1,060 | 1,047 | 1,050 | 1,881,700 | 1,050 |
| 2006-08-02 | 1,054 | 1,073 | 1,048 | 1,056 | 2,420,200 | 1,056 |
| 2006-08-01 | 1,077 | 1,079 | 1,061 | 1,074 | 2,515,600 | 1,074 |
| 2006-07-31 | 1,081 | 1,081 | 1,050 | 1,065 | 2,503,100 | 1,065 |
| 2006-07-28 | 1,051 | 1,060 | 1,035 | 1,057 | 3,459,600 | 1,057 |
| 2006-07-27 | 990 | 1,041 | 983 | 1,040 | 3,974,200 | 1,040 |
| 2006-07-26 | 1,004 | 1,007 | 964 | 989 | 3,249,000 | 989 |
| 2006-07-25 | 988 | 1,010 | 983 | 994 | 3,519,400 | 994 |
| 2006-07-24 | 953 | 970 | 941 | 968 | 2,000,700 | 968 |
| 2006-07-21 | 960 | 970 | 952 | 953 | 2,794,800 | 953 |
| 2006-07-20 | 969 | 970 | 948 | 960 | 4,170,700 | 960 |
| 2006-07-19 | 906 | 939 | 905 | 929 | 3,885,000 | 929 |
| 2006-07-18 | 937 | 938 | 904 | 916 | 3,387,500 | 916 |
| 2006-07-14 | 950 | 962 | 937 | 940 | 5,067,700 | 940 |
| 2006-07-13 | 987 | 999 | 977 | 980 | 4,292,800 | 980 |
| 2006-07-12 | 1,003 | 1,025 | 1,002 | 1,007 | 4,368,700 | 1,007 |
| 2006-07-11 | 1,045 | 1,046 | 1,002 | 1,003 | 3,723,000 | 1,003 |
| 2006-07-10 | 1,047 | 1,064 | 1,015 | 1,058 | 2,983,200 | 1,058 |
| 2006-07-07 | 1,100 | 1,100 | 1,045 | 1,059 | 4,302,100 | 1,059 |
| 2006-07-06 | 1,082 | 1,111 | 1,065 | 1,102 | 11,825,600 | 1,102 |
| 2006-07-05 | 1,183 | 1,183 | 1,044 | 1,062 | 21,055,200 | 1,062 |
| 2006-07-04 | 1,210 | 1,216 | 1,170 | 1,188 | 7,151,100 | 1,188 |
| 2006-07-03 | 1,270 | 1,270 | 1,242 | 1,250 | 1,289,400 | 1,250 |
| 2006-06-30 | 1,250 | 1,260 | 1,225 | 1,259 | 1,955,300 | 1,259 |
| 2006-06-29 | 1,233 | 1,255 | 1,215 | 1,219 | 2,660,900 | 1,219 |
| 2006-06-28 | 1,203 | 1,238 | 1,195 | 1,208 | 4,317,900 | 1,208 |
| 2006-06-27 | 1,280 | 1,282 | 1,262 | 1,263 | 1,437,200 | 1,263 |
| 2006-06-26 | 1,287 | 1,307 | 1,263 | 1,283 | 1,601,700 | 1,283 |
| 2006-06-23 | 1,313 | 1,328 | 1,300 | 1,307 | 595,800 | 1,307 |
| 2006-06-22 | 1,314 | 1,333 | 1,296 | 1,333 | 1,242,700 | 1,333 |
| 2006-06-21 | 1,319 | 1,325 | 1,291 | 1,313 | 1,897,000 | 1,313 |
| 2006-06-20 | 1,311 | 1,315 | 1,263 | 1,286 | 1,661,800 | 1,286 |
| 2006-06-19 | 1,261 | 1,305 | 1,260 | 1,299 | 1,327,600 | 1,299 |
| 2006-06-16 | 1,334 | 1,334 | 1,292 | 1,301 | 1,690,500 | 1,301 |
| 2006-06-15 | 1,331 | 1,334 | 1,276 | 1,285 | 2,353,300 | 1,285 |
| 2006-06-14 | 1,230 | 1,279 | 1,220 | 1,271 | 3,079,800 | 1,271 |
| 2006-06-13 | 1,198 | 1,219 | 1,175 | 1,175 | 1,714,700 | 1,175 |
| 2006-06-12 | 1,220 | 1,239 | 1,214 | 1,238 | 1,712,000 | 1,238 |
| 2006-06-09 | 1,263 | 1,290 | 1,201 | 1,246 | 2,199,000 | 1,246 |
| 2006-06-08 | 1,279 | 1,281 | 1,236 | 1,263 | 1,301,100 | 1,263 |
| 2006-06-07 | 1,298 | 1,339 | 1,278 | 1,286 | 1,544,800 | 1,286 |
| 2006-06-06 | 1,320 | 1,358 | 1,306 | 1,312 | 1,483,700 | 1,312 |
| 2006-06-05 | 1,371 | 1,390 | 1,340 | 1,360 | 1,078,100 | 1,360 |
| 2006-06-02 | 1,385 | 1,396 | 1,351 | 1,391 | 1,354,300 | 1,391 |
| 2006-06-01 | 1,396 | 1,423 | 1,365 | 1,371 | 1,129,800 | 1,371 |
| 2006-05-31 | 1,375 | 1,408 | 1,375 | 1,406 | 1,382,700 | 1,406 |
| 2006-05-30 | 1,439 | 1,443 | 1,395 | 1,401 | 1,043,300 | 1,401 |
| 2006-05-29 | 1,451 | 1,471 | 1,431 | 1,435 | 963,000 | 1,435 |
| 2006-05-26 | 1,446 | 1,468 | 1,429 | 1,451 | 1,050,000 | 1,451 |
| 2006-05-25 | 1,435 | 1,443 | 1,422 | 1,424 | 1,371,300 | 1,424 |
| 2006-05-24 | 1,414 | 1,422 | 1,383 | 1,415 | 1,352,400 | 1,415 |
| 2006-05-23 | 1,360 | 1,383 | 1,350 | 1,375 | 1,283,400 | 1,375 |
| 2006-05-22 | 1,426 | 1,433 | 1,399 | 1,399 | 907,500 | 1,399 |
| 2006-05-19 | 1,399 | 1,422 | 1,380 | 1,411 | 1,023,900 | 1,411 |
| 2006-05-18 | 1,418 | 1,418 | 1,388 | 1,399 | 1,916,300 | 1,399 |
| 2006-05-17 | 1,450 | 1,466 | 1,405 | 1,438 | 2,268,000 | 1,438 |
| 2006-05-16 | 1,468 | 1,469 | 1,393 | 1,402 | 1,792,600 | 1,402 |
| 2006-05-15 | 1,468 | 1,513 | 1,462 | 1,475 | 1,464,900 | 1,475 |
| 2006-05-12 | 1,469 | 1,475 | 1,443 | 1,468 | 4,486,200 | 1,468 |
| 2006-05-11 | 1,620 | 1,628 | 1,528 | 1,549 | 1,684,600 | 1,549 |
| 2006-05-10 | 1,650 | 1,662 | 1,604 | 1,631 | 1,015,300 | 1,631 |
| 2006-05-09 | 1,665 | 1,665 | 1,640 | 1,645 | 561,200 | 1,645 |
| 2006-05-08 | 1,679 | 1,685 | 1,641 | 1,655 | 1,518,700 | 1,655 |
| 2006-05-02 | 1,624 | 1,660 | 1,621 | 1,624 | 841,400 | 1,624 |
| 2006-05-01 | 1,630 | 1,650 | 1,599 | 1,608 | 522,300 | 1,608 |
| 2006-04-28 | 1,640 | 1,640 | 1,593 | 1,628 | 849,000 | 1,628 |
| 2006-04-27 | 1,615 | 1,662 | 1,608 | 1,639 | 1,535,100 | 1,639 |
| 2006-04-26 | 1,550 | 1,608 | 1,547 | 1,577 | 946,000 | 1,577 |
| 2006-04-25 | 1,577 | 1,577 | 1,528 | 1,544 | 1,703,700 | 1,544 |
| 2006-04-24 | 1,605 | 1,619 | 1,563 | 1,568 | 1,290,600 | 1,568 |
| 2006-04-21 | 1,630 | 1,660 | 1,623 | 1,650 | 992,300 | 1,650 |
| 2006-04-20 | 1,637 | 1,650 | 1,614 | 1,626 | 1,157,800 | 1,626 |
| 2006-04-19 | 1,682 | 1,682 | 1,638 | 1,638 | 1,418,600 | 1,638 |
| 2006-04-18 | 1,660 | 1,682 | 1,655 | 1,677 | 1,373,000 | 1,677 |
| 2006-04-17 | 1,664 | 1,684 | 1,651 | 1,659 | 1,111,100 | 1,659 |
| 2006-04-14 | 1,669 | 1,669 | 1,642 | 1,663 | 806,300 | 1,663 |
| 2006-04-13 | 1,673 | 1,683 | 1,620 | 1,660 | 1,685,000 | 1,660 |
| 2006-04-12 | 1,660 | 1,660 | 1,636 | 1,658 | 1,219,300 | 1,658 |
| 2006-04-11 | 1,676 | 1,691 | 1,635 | 1,658 | 2,279,300 | 1,658 |
| 2006-04-10 | 1,618 | 1,627 | 1,593 | 1,616 | 1,666,000 | 1,616 |
| 2006-04-07 | 1,603 | 1,605 | 1,578 | 1,601 | 778,900 | 1,601 |
| 2006-04-06 | 1,600 | 1,610 | 1,585 | 1,602 | 1,015,000 | 1,602 |
| 2006-04-05 | 1,578 | 1,600 | 1,578 | 1,589 | 1,387,000 | 1,589 |
| 2006-04-04 | 1,588 | 1,588 | 1,575 | 1,579 | 967,700 | 1,579 |
| 2006-04-03 | 1,550 | 1,584 | 1,546 | 1,571 | 1,149,700 | 1,571 |
| 2006-03-31 | 1,537 | 1,545 | 1,525 | 1,538 | 837,600 | 1,538 |
| 2006-03-30 | 1,575 | 1,575 | 1,514 | 1,524 | 1,365,500 | 1,524 |
| 2006-03-29 | 1,555 | 1,556 | 1,536 | 1,545 | 873,900 | 1,545 |
| 2006-03-28 | 1,522 | 1,549 | 1,515 | 1,536 | 1,260,500 | 1,536 |
| 2006-03-27 | 1,575 | 1,575 | 1,544 | 1,552 | 954,400 | 1,552 |
| 2006-03-24 | 1,504 | 1,531 | 1,503 | 1,518 | 1,276,600 | 1,518 |
| 2006-03-23 | 1,531 | 1,545 | 1,516 | 1,528 | 1,751,400 | 1,528 |
| 2006-03-22 | 1,595 | 1,595 | 1,545 | 1,557 | 1,413,900 | 1,557 |
| 2006-03-20 | 1,574 | 1,597 | 1,562 | 1,595 | 1,080,700 | 1,595 |
| 2006-03-17 | 1,570 | 1,584 | 1,562 | 1,574 | 1,379,200 | 1,574 |
| 2006-03-16 | 1,545 | 1,555 | 1,523 | 1,552 | 1,358,500 | 1,552 |
| 2006-03-15 | 1,526 | 1,573 | 1,505 | 1,563 | 2,373,000 | 1,563 |
| 2006-03-14 | 1,524 | 1,537 | 1,509 | 1,514 | 1,192,600 | 1,514 |
| 2006-03-13 | 1,501 | 1,524 | 1,492 | 1,522 | 1,210,700 | 1,522 |
| 2006-03-10 | 1,480 | 1,490 | 1,465 | 1,481 | 1,763,100 | 1,481 |
| 2006-03-09 | 1,413 | 1,473 | 1,402 | 1,467 | 2,397,000 | 1,467 |
| 2006-03-08 | 1,454 | 1,454 | 1,387 | 1,401 | 2,777,200 | 1,401 |
| 2006-03-07 | 1,400 | 1,467 | 1,388 | 1,453 | 2,963,000 | 1,453 |
| 2006-03-06 | 1,385 | 1,389 | 1,371 | 1,387 | 1,547,700 | 1,387 |
| 2006-03-03 | 1,415 | 1,428 | 1,400 | 1,422 | 1,867,900 | 1,422 |
| 2006-03-02 | 1,419 | 1,427 | 1,397 | 1,414 | 1,776,500 | 1,414 |
| 2006-03-01 | 1,381 | 1,390 | 1,375 | 1,384 | 1,828,800 | 1,384 |
| 2006-02-28 | 1,421 | 1,427 | 1,389 | 1,414 | 2,663,500 | 1,414 |
| 2006-02-27 | 1,465 | 1,475 | 1,428 | 1,428 | 1,620,000 | 1,428 |
| 2006-02-24 | 1,462 | 1,462 | 1,446 | 1,460 | 1,353,200 | 1,460 |
| 2006-02-23 | 1,457 | 1,480 | 1,424 | 1,469 | 2,111,900 | 1,469 |
| 2006-02-22 | 1,440 | 1,494 | 1,422 | 1,448 | 2,903,900 | 1,448 |
| 2006-02-21 | 1,406 | 1,428 | 1,380 | 1,420 | 1,586,100 | 1,420 |
| 2006-02-20 | 1,435 | 1,435 | 1,377 | 1,399 | 2,002,700 | 1,399 |
| 2006-02-17 | 1,423 | 1,460 | 1,405 | 1,434 | 3,126,100 | 1,434 |
| 2006-02-16 | 1,465 | 1,465 | 1,394 | 1,409 | 2,002,000 | 1,409 |
| 2006-02-15 | 1,430 | 1,464 | 1,420 | 1,450 | 1,946,000 | 1,450 |
| 2006-02-14 | 1,417 | 1,428 | 1,362 | 1,419 | 1,896,700 | 1,419 |
| 2006-02-13 | 1,454 | 1,460 | 1,416 | 1,420 | 2,048,400 | 1,420 |
| 2006-02-10 | 1,484 | 1,487 | 1,451 | 1,483 | 2,676,200 | 1,483 |
| 2006-02-09 | 1,470 | 1,470 | 1,439 | 1,469 | 2,061,800 | 1,469 |
| 2006-02-08 | 1,430 | 1,447 | 1,416 | 1,430 | 2,348,700 | 1,430 |
| 2006-02-07 | 1,486 | 1,490 | 1,441 | 1,449 | 2,742,900 | 1,449 |
| 2006-02-06 | 1,501 | 1,508 | 1,464 | 1,464 | 2,338,600 | 1,464 |
| 2006-02-03 | 1,520 | 1,520 | 1,481 | 1,489 | 3,855,900 | 1,489 |
| 2006-02-02 | 1,561 | 1,610 | 1,524 | 1,532 | 3,033,900 | 1,532 |
| 2006-02-01 | 1,610 | 1,618 | 1,582 | 1,590 | 1,302,800 | 1,590 |
| 2006-01-31 | 1,596 | 1,625 | 1,596 | 1,600 | 1,028,000 | 1,600 |
| 2006-01-30 | 1,619 | 1,619 | 1,594 | 1,594 | 750,000 | 1,594 |
| 2006-01-27 | 1,603 | 1,630 | 1,576 | 1,581 | 838,000 | 1,581 |
| 2006-01-26 | 1,507 | 1,573 | 1,500 | 1,568 | 1,993,000 | 1,568 |
| 2006-01-25 | 1,565 | 1,565 | 1,511 | 1,513 | 1,514,000 | 1,513 |
| 2006-01-24 | 1,585 | 1,585 | 1,538 | 1,548 | 953,000 | 1,548 |
| 2006-01-23 | 1,551 | 1,570 | 1,519 | 1,524 | 1,334,000 | 1,524 |
| 2006-01-20 | 1,584 | 1,591 | 1,558 | 1,577 | 1,893,000 | 1,577 |
| 2006-01-19 | 1,600 | 1,629 | 1,563 | 1,571 | 3,398,000 | 1,571 |
| 2006-01-18 | 1,493 | 1,545 | 1,425 | 1,500 | 3,464,000 | 1,500 |
| 2006-01-17 | 1,616 | 1,624 | 1,605 | 1,613 | 2,749,000 | 1,613 |
| 2006-01-16 | 1,662 | 1,669 | 1,632 | 1,635 | 1,403,000 | 1,635 |
| 2006-01-13 | 1,721 | 1,721 | 1,668 | 1,685 | 1,394,000 | 1,685 |
| 2006-01-12 | 1,724 | 1,733 | 1,710 | 1,730 | 1,143,000 | 1,730 |
| 2006-01-11 | 1,698 | 1,730 | 1,687 | 1,730 | 1,180,000 | 1,730 |
| 2006-01-10 | 1,734 | 1,734 | 1,685 | 1,704 | 1,380,000 | 1,704 |
| 2006-01-06 | 1,740 | 1,750 | 1,729 | 1,734 | 1,121,000 | 1,734 |
| 2006-01-05 | 1,715 | 1,737 | 1,704 | 1,730 | 1,413,000 | 1,730 |
| 2006-01-04 | 1,710 | 1,715 | 1,690 | 1,715 | 761,000 | 1,715 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株