5191 住友理工(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 | 2,040 | 2,040 | 2,025 | 2,025 | 17,900 | 2,025 |
| 2006-12-28 | 2,050 | 2,060 | 2,000 | 2,030 | 125,100 | 2,030 |
| 2006-12-27 | 2,065 | 2,065 | 2,025 | 2,050 | 65,000 | 2,050 |
| 2006-12-26 | 2,025 | 2,060 | 2,025 | 2,060 | 52,700 | 2,060 |
| 2006-12-25 | 2,075 | 2,090 | 2,055 | 2,065 | 37,200 | 2,065 |
| 2006-12-22 | 2,070 | 2,090 | 2,055 | 2,075 | 85,900 | 2,075 |
| 2006-12-21 | 2,085 | 2,100 | 2,075 | 2,075 | 138,600 | 2,075 |
| 2006-12-20 | 2,045 | 2,065 | 2,020 | 2,050 | 161,300 | 2,050 |
| 2006-12-19 | 2,060 | 2,060 | 2,010 | 2,025 | 83,500 | 2,025 |
| 2006-12-18 | 2,050 | 2,090 | 2,045 | 2,055 | 199,100 | 2,055 |
| 2006-12-15 | 2,000 | 2,045 | 1,995 | 2,010 | 133,500 | 2,010 |
| 2006-12-14 | 2,000 | 2,010 | 1,995 | 1,999 | 141,100 | 1,999 |
| 2006-12-13 | 1,988 | 2,050 | 1,985 | 1,997 | 280,000 | 1,997 |
| 2006-12-12 | 1,955 | 1,983 | 1,941 | 1,953 | 211,200 | 1,953 |
| 2006-12-11 | 1,950 | 1,970 | 1,937 | 1,955 | 229,000 | 1,955 |
| 2006-12-08 | 1,900 | 1,946 | 1,887 | 1,930 | 431,500 | 1,930 |
| 2006-12-07 | 1,990 | 2,000 | 1,931 | 1,950 | 379,400 | 1,950 |
| 2006-12-06 | 1,984 | 2,010 | 1,982 | 1,990 | 198,100 | 1,990 |
| 2006-12-05 | 2,010 | 2,030 | 1,993 | 1,996 | 320,000 | 1,996 |
| 2006-12-04 | 2,020 | 2,050 | 1,988 | 2,005 | 211,100 | 2,005 |
| 2006-12-01 | 2,085 | 2,085 | 2,045 | 2,050 | 133,600 | 2,050 |
| 2006-11-30 | 2,010 | 2,055 | 2,010 | 2,055 | 137,300 | 2,055 |
| 2006-11-29 | 1,994 | 2,020 | 1,988 | 2,020 | 112,900 | 2,020 |
| 2006-11-28 | 1,990 | 2,005 | 1,964 | 2,005 | 102,500 | 2,005 |
| 2006-11-27 | 1,970 | 2,010 | 1,967 | 2,000 | 118,800 | 2,000 |
| 2006-11-24 | 2,025 | 2,035 | 2,000 | 2,015 | 108,100 | 2,015 |
| 2006-11-22 | 1,997 | 2,035 | 1,980 | 2,035 | 160,700 | 2,035 |
| 2006-11-21 | 2,035 | 2,060 | 1,966 | 1,977 | 247,300 | 1,977 |
| 2006-11-20 | 2,040 | 2,060 | 1,961 | 1,964 | 318,500 | 1,964 |
| 2006-11-17 | 2,000 | 2,095 | 1,997 | 2,015 | 285,000 | 2,015 |
| 2006-11-16 | 1,999 | 2,040 | 1,991 | 1,999 | 173,200 | 1,999 |
| 2006-11-15 | 1,999 | 2,020 | 1,971 | 1,988 | 152,000 | 1,988 |
| 2006-11-14 | 2,010 | 2,010 | 1,994 | 2,000 | 93,800 | 2,000 |
| 2006-11-13 | 1,993 | 2,020 | 1,967 | 1,993 | 155,700 | 1,993 |
| 2006-11-10 | 2,020 | 2,030 | 1,990 | 1,992 | 345,000 | 1,992 |
| 2006-11-09 | 1,975 | 2,020 | 1,975 | 2,000 | 208,200 | 2,000 |
| 2006-11-08 | 1,964 | 1,999 | 1,964 | 1,988 | 169,100 | 1,988 |
| 2006-11-07 | 2,000 | 2,000 | 1,964 | 1,984 | 287,000 | 1,984 |
| 2006-11-06 | 1,907 | 2,030 | 1,900 | 2,000 | 682,200 | 2,000 |
| 2006-11-02 | 1,840 | 1,885 | 1,792 | 1,855 | 290,300 | 1,855 |
| 2006-11-01 | 1,824 | 1,843 | 1,807 | 1,835 | 124,900 | 1,835 |
| 2006-10-31 | 1,830 | 1,869 | 1,801 | 1,824 | 183,300 | 1,824 |
| 2006-10-30 | 1,841 | 1,841 | 1,792 | 1,812 | 231,500 | 1,812 |
| 2006-10-27 | 1,869 | 1,869 | 1,842 | 1,855 | 157,000 | 1,855 |
| 2006-10-26 | 1,880 | 1,880 | 1,838 | 1,862 | 187,000 | 1,862 |
| 2006-10-25 | 1,883 | 1,883 | 1,843 | 1,858 | 198,200 | 1,858 |
| 2006-10-24 | 1,875 | 1,887 | 1,845 | 1,880 | 293,800 | 1,880 |
| 2006-10-23 | 1,837 | 1,869 | 1,825 | 1,867 | 258,800 | 1,867 |
| 2006-10-20 | 1,809 | 1,817 | 1,801 | 1,808 | 156,700 | 1,808 |
| 2006-10-19 | 1,822 | 1,836 | 1,795 | 1,801 | 132,100 | 1,801 |
| 2006-10-18 | 1,816 | 1,832 | 1,793 | 1,814 | 319,300 | 1,814 |
| 2006-10-17 | 1,800 | 1,815 | 1,785 | 1,810 | 230,800 | 1,810 |
| 2006-10-16 | 1,747 | 1,788 | 1,747 | 1,786 | 181,000 | 1,786 |
| 2006-10-13 | 1,756 | 1,767 | 1,717 | 1,754 | 172,700 | 1,754 |
| 2006-10-12 | 1,747 | 1,747 | 1,728 | 1,741 | 148,100 | 1,741 |
| 2006-10-11 | 1,741 | 1,762 | 1,727 | 1,736 | 147,500 | 1,736 |
| 2006-10-10 | 1,745 | 1,750 | 1,730 | 1,741 | 154,200 | 1,741 |
| 2006-10-06 | 1,778 | 1,788 | 1,757 | 1,775 | 214,400 | 1,775 |
| 2006-10-05 | 1,774 | 1,795 | 1,770 | 1,787 | 230,100 | 1,787 |
| 2006-10-04 | 1,766 | 1,775 | 1,751 | 1,756 | 279,800 | 1,756 |
| 2006-10-03 | 1,769 | 1,769 | 1,743 | 1,757 | 290,900 | 1,757 |
| 2006-10-02 | 1,720 | 1,758 | 1,718 | 1,750 | 206,800 | 1,750 |
| 2006-09-29 | 1,700 | 1,710 | 1,687 | 1,710 | 118,000 | 1,710 |
| 2006-09-28 | 1,690 | 1,694 | 1,677 | 1,694 | 164,700 | 1,694 |
| 2006-09-27 | 1,646 | 1,680 | 1,640 | 1,675 | 139,300 | 1,675 |
| 2006-09-26 | 1,649 | 1,663 | 1,611 | 1,625 | 90,600 | 1,625 |
| 2006-09-25 | 1,644 | 1,649 | 1,545 | 1,638 | 133,700 | 1,638 |
| 2006-09-22 | 1,666 | 1,666 | 1,620 | 1,636 | 179,600 | 1,636 |
| 2006-09-21 | 1,650 | 1,669 | 1,638 | 1,668 | 126,100 | 1,668 |
| 2006-09-20 | 1,668 | 1,672 | 1,655 | 1,655 | 75,800 | 1,655 |
| 2006-09-19 | 1,660 | 1,685 | 1,653 | 1,659 | 83,400 | 1,659 |
| 2006-09-15 | 1,690 | 1,692 | 1,652 | 1,659 | 71,400 | 1,659 |
| 2006-09-14 | 1,673 | 1,682 | 1,641 | 1,669 | 111,300 | 1,669 |
| 2006-09-13 | 1,678 | 1,690 | 1,657 | 1,668 | 93,700 | 1,668 |
| 2006-09-12 | 1,704 | 1,715 | 1,670 | 1,673 | 98,900 | 1,673 |
| 2006-09-11 | 1,700 | 1,720 | 1,681 | 1,681 | 81,300 | 1,681 |
| 2006-09-08 | 1,684 | 1,719 | 1,677 | 1,707 | 171,700 | 1,707 |
| 2006-09-07 | 1,727 | 1,733 | 1,693 | 1,693 | 133,200 | 1,693 |
| 2006-09-06 | 1,694 | 1,714 | 1,694 | 1,705 | 106,600 | 1,705 |
| 2006-09-05 | 1,733 | 1,733 | 1,706 | 1,716 | 59,300 | 1,716 |
| 2006-09-04 | 1,716 | 1,732 | 1,709 | 1,727 | 130,400 | 1,727 |
| 2006-09-01 | 1,688 | 1,722 | 1,683 | 1,716 | 150,400 | 1,716 |
| 2006-08-31 | 1,676 | 1,720 | 1,676 | 1,707 | 250,500 | 1,707 |
| 2006-08-30 | 1,668 | 1,690 | 1,665 | 1,686 | 139,100 | 1,686 |
| 2006-08-29 | 1,674 | 1,679 | 1,656 | 1,664 | 66,700 | 1,664 |
| 2006-08-28 | 1,663 | 1,670 | 1,651 | 1,656 | 145,400 | 1,656 |
| 2006-08-25 | 1,669 | 1,695 | 1,659 | 1,673 | 68,300 | 1,673 |
| 2006-08-24 | 1,668 | 1,676 | 1,654 | 1,664 | 63,300 | 1,664 |
| 2006-08-23 | 1,676 | 1,676 | 1,662 | 1,667 | 109,300 | 1,667 |
| 2006-08-22 | 1,670 | 1,678 | 1,652 | 1,675 | 101,800 | 1,675 |
| 2006-08-21 | 1,680 | 1,692 | 1,669 | 1,675 | 104,600 | 1,675 |
| 2006-08-18 | 1,710 | 1,710 | 1,663 | 1,687 | 165,500 | 1,687 |
| 2006-08-17 | 1,706 | 1,706 | 1,685 | 1,700 | 114,100 | 1,700 |
| 2006-08-16 | 1,713 | 1,720 | 1,692 | 1,701 | 115,600 | 1,701 |
| 2006-08-15 | 1,719 | 1,720 | 1,700 | 1,712 | 97,800 | 1,712 |
| 2006-08-14 | 1,696 | 1,719 | 1,696 | 1,718 | 75,000 | 1,718 |
| 2006-08-11 | 1,709 | 1,720 | 1,694 | 1,695 | 79,600 | 1,695 |
| 2006-08-10 | 1,697 | 1,714 | 1,677 | 1,706 | 108,400 | 1,706 |
| 2006-08-09 | 1,700 | 1,700 | 1,664 | 1,696 | 78,600 | 1,696 |
| 2006-08-08 | 1,685 | 1,697 | 1,660 | 1,696 | 88,900 | 1,696 |
| 2006-08-07 | 1,700 | 1,706 | 1,659 | 1,659 | 67,400 | 1,659 |
| 2006-08-04 | 1,681 | 1,709 | 1,672 | 1,694 | 157,100 | 1,694 |
| 2006-08-03 | 1,681 | 1,700 | 1,673 | 1,691 | 95,600 | 1,691 |
| 2006-08-02 | 1,670 | 1,670 | 1,648 | 1,662 | 65,000 | 1,662 |
| 2006-08-01 | 1,691 | 1,693 | 1,641 | 1,671 | 99,300 | 1,671 |
| 2006-07-31 | 1,700 | 1,719 | 1,671 | 1,691 | 133,600 | 1,691 |
| 2006-07-28 | 1,630 | 1,727 | 1,625 | 1,666 | 314,500 | 1,666 |
| 2006-07-27 | 1,615 | 1,626 | 1,581 | 1,600 | 230,500 | 1,600 |
| 2006-07-26 | 1,641 | 1,641 | 1,611 | 1,619 | 102,500 | 1,619 |
| 2006-07-25 | 1,650 | 1,650 | 1,630 | 1,636 | 78,500 | 1,636 |
| 2006-07-24 | 1,621 | 1,647 | 1,621 | 1,643 | 79,600 | 1,643 |
| 2006-07-21 | 1,653 | 1,654 | 1,624 | 1,649 | 115,400 | 1,649 |
| 2006-07-20 | 1,681 | 1,688 | 1,627 | 1,665 | 140,000 | 1,665 |
| 2006-07-19 | 1,629 | 1,630 | 1,598 | 1,618 | 156,700 | 1,618 |
| 2006-07-18 | 1,670 | 1,671 | 1,604 | 1,628 | 295,100 | 1,628 |
| 2006-07-14 | 1,663 | 1,670 | 1,631 | 1,640 | 126,100 | 1,640 |
| 2006-07-13 | 1,662 | 1,668 | 1,634 | 1,659 | 108,800 | 1,659 |
| 2006-07-12 | 1,710 | 1,710 | 1,671 | 1,681 | 121,900 | 1,681 |
| 2006-07-11 | 1,716 | 1,716 | 1,694 | 1,708 | 80,900 | 1,708 |
| 2006-07-10 | 1,704 | 1,722 | 1,692 | 1,713 | 195,300 | 1,713 |
| 2006-07-07 | 1,740 | 1,740 | 1,698 | 1,703 | 201,400 | 1,703 |
| 2006-07-06 | 1,730 | 1,730 | 1,704 | 1,718 | 232,600 | 1,718 |
| 2006-07-05 | 1,730 | 1,740 | 1,723 | 1,728 | 236,600 | 1,728 |
| 2006-07-04 | 1,740 | 1,744 | 1,730 | 1,737 | 152,100 | 1,737 |
| 2006-07-03 | 1,720 | 1,743 | 1,720 | 1,730 | 128,300 | 1,730 |
| 2006-06-30 | 1,713 | 1,750 | 1,713 | 1,750 | 275,400 | 1,750 |
| 2006-06-29 | 1,671 | 1,744 | 1,671 | 1,713 | 335,600 | 1,713 |
| 2006-06-28 | 1,696 | 1,719 | 1,692 | 1,697 | 245,000 | 1,697 |
| 2006-06-27 | 1,715 | 1,740 | 1,715 | 1,735 | 343,800 | 1,735 |
| 2006-06-26 | 1,700 | 1,714 | 1,700 | 1,712 | 152,700 | 1,712 |
| 2006-06-23 | 1,700 | 1,701 | 1,668 | 1,696 | 181,700 | 1,696 |
| 2006-06-22 | 1,700 | 1,714 | 1,694 | 1,708 | 289,600 | 1,708 |
| 2006-06-21 | 1,705 | 1,714 | 1,692 | 1,699 | 288,300 | 1,699 |
| 2006-06-20 | 1,760 | 1,773 | 1,696 | 1,705 | 269,800 | 1,705 |
| 2006-06-19 | 1,690 | 1,746 | 1,684 | 1,746 | 288,700 | 1,746 |
| 2006-06-16 | 1,720 | 1,721 | 1,692 | 1,695 | 358,700 | 1,695 |
| 2006-06-15 | 1,692 | 1,707 | 1,682 | 1,700 | 281,600 | 1,700 |
| 2006-06-14 | 1,703 | 1,717 | 1,683 | 1,700 | 370,300 | 1,700 |
| 2006-06-13 | 1,780 | 1,780 | 1,731 | 1,733 | 300,000 | 1,733 |
| 2006-06-12 | 1,780 | 1,790 | 1,740 | 1,786 | 291,300 | 1,786 |
| 2006-06-09 | 1,813 | 1,820 | 1,730 | 1,780 | 324,700 | 1,780 |
| 2006-06-08 | 1,812 | 1,818 | 1,740 | 1,753 | 300,200 | 1,753 |
| 2006-06-07 | 1,843 | 1,850 | 1,812 | 1,825 | 150,700 | 1,825 |
| 2006-06-06 | 1,856 | 1,869 | 1,828 | 1,842 | 227,900 | 1,842 |
| 2006-06-05 | 1,873 | 1,873 | 1,833 | 1,855 | 156,100 | 1,855 |
| 2006-06-02 | 1,855 | 1,857 | 1,806 | 1,846 | 253,600 | 1,846 |
| 2006-06-01 | 1,840 | 1,875 | 1,802 | 1,812 | 174,100 | 1,812 |
| 2006-05-31 | 1,825 | 1,845 | 1,789 | 1,826 | 198,200 | 1,826 |
| 2006-05-30 | 1,839 | 1,842 | 1,801 | 1,830 | 206,900 | 1,830 |
| 2006-05-29 | 1,829 | 1,847 | 1,820 | 1,838 | 211,600 | 1,838 |
| 2006-05-26 | 1,790 | 1,817 | 1,764 | 1,800 | 174,900 | 1,800 |
| 2006-05-25 | 1,774 | 1,783 | 1,740 | 1,768 | 140,700 | 1,768 |
| 2006-05-24 | 1,700 | 1,762 | 1,700 | 1,758 | 294,400 | 1,758 |
| 2006-05-23 | 1,695 | 1,739 | 1,695 | 1,730 | 271,900 | 1,730 |
| 2006-05-22 | 1,718 | 1,727 | 1,695 | 1,710 | 167,900 | 1,710 |
| 2006-05-19 | 1,698 | 1,719 | 1,681 | 1,719 | 106,100 | 1,719 |
| 2006-05-18 | 1,710 | 1,711 | 1,655 | 1,693 | 178,100 | 1,693 |
| 2006-05-17 | 1,706 | 1,736 | 1,691 | 1,735 | 128,900 | 1,735 |
| 2006-05-16 | 1,732 | 1,749 | 1,704 | 1,704 | 96,500 | 1,704 |
| 2006-05-15 | 1,700 | 1,789 | 1,700 | 1,750 | 183,500 | 1,750 |
| 2006-05-12 | 1,699 | 1,761 | 1,691 | 1,719 | 420,100 | 1,719 |
| 2006-05-11 | 1,800 | 1,844 | 1,785 | 1,789 | 171,500 | 1,789 |
| 2006-05-10 | 1,810 | 1,826 | 1,782 | 1,825 | 209,700 | 1,825 |
| 2006-05-09 | 1,840 | 1,840 | 1,803 | 1,825 | 155,000 | 1,825 |
| 2006-05-08 | 1,860 | 1,865 | 1,811 | 1,823 | 88,800 | 1,823 |
| 2006-05-02 | 1,830 | 1,859 | 1,819 | 1,837 | 86,200 | 1,837 |
| 2006-05-01 | 1,828 | 1,846 | 1,817 | 1,820 | 87,000 | 1,820 |
| 2006-04-28 | 1,841 | 1,841 | 1,777 | 1,832 | 200,700 | 1,832 |
| 2006-04-27 | 1,842 | 1,857 | 1,841 | 1,841 | 67,000 | 1,841 |
| 2006-04-26 | 1,828 | 1,857 | 1,828 | 1,845 | 69,900 | 1,845 |
| 2006-04-25 | 1,847 | 1,847 | 1,821 | 1,827 | 100,600 | 1,827 |
| 2006-04-24 | 1,881 | 1,881 | 1,802 | 1,820 | 163,900 | 1,820 |
| 2006-04-21 | 1,855 | 1,883 | 1,851 | 1,875 | 123,800 | 1,875 |
| 2006-04-20 | 1,842 | 1,852 | 1,824 | 1,841 | 145,000 | 1,841 |
| 2006-04-19 | 1,846 | 1,866 | 1,842 | 1,842 | 129,100 | 1,842 |
| 2006-04-18 | 1,841 | 1,848 | 1,818 | 1,841 | 149,800 | 1,841 |
| 2006-04-17 | 1,823 | 1,863 | 1,814 | 1,840 | 282,700 | 1,840 |
| 2006-04-14 | 1,860 | 1,860 | 1,827 | 1,840 | 68,700 | 1,840 |
| 2006-04-13 | 1,859 | 1,867 | 1,834 | 1,840 | 112,700 | 1,840 |
| 2006-04-12 | 1,890 | 1,890 | 1,850 | 1,850 | 95,900 | 1,850 |
| 2006-04-11 | 1,883 | 1,895 | 1,871 | 1,890 | 97,400 | 1,890 |
| 2006-04-10 | 1,888 | 1,897 | 1,871 | 1,883 | 85,200 | 1,883 |
| 2006-04-07 | 1,900 | 1,900 | 1,881 | 1,900 | 77,600 | 1,900 |
| 2006-04-06 | 1,896 | 1,914 | 1,861 | 1,884 | 211,600 | 1,884 |
| 2006-04-05 | 1,920 | 1,930 | 1,900 | 1,904 | 115,100 | 1,904 |
| 2006-04-04 | 1,930 | 1,931 | 1,902 | 1,907 | 79,300 | 1,907 |
| 2006-04-03 | 1,891 | 1,949 | 1,887 | 1,935 | 97,700 | 1,935 |
| 2006-03-31 | 1,930 | 1,930 | 1,883 | 1,892 | 164,800 | 1,892 |
| 2006-03-30 | 1,944 | 1,944 | 1,908 | 1,908 | 88,600 | 1,908 |
| 2006-03-29 | 1,900 | 1,940 | 1,898 | 1,931 | 130,400 | 1,931 |
| 2006-03-28 | 1,875 | 1,923 | 1,851 | 1,917 | 142,200 | 1,917 |
| 2006-03-27 | 1,836 | 1,869 | 1,799 | 1,869 | 142,700 | 1,869 |
| 2006-03-24 | 1,850 | 1,867 | 1,833 | 1,842 | 62,600 | 1,842 |
| 2006-03-23 | 1,860 | 1,877 | 1,843 | 1,844 | 87,900 | 1,844 |
| 2006-03-22 | 1,847 | 1,856 | 1,831 | 1,842 | 84,000 | 1,842 |
| 2006-03-20 | 1,826 | 1,854 | 1,820 | 1,838 | 151,300 | 1,838 |
| 2006-03-17 | 1,800 | 1,809 | 1,781 | 1,800 | 179,000 | 1,800 |
| 2006-03-16 | 1,808 | 1,814 | 1,781 | 1,787 | 73,800 | 1,787 |
| 2006-03-15 | 1,814 | 1,831 | 1,796 | 1,816 | 144,800 | 1,816 |
| 2006-03-14 | 1,830 | 1,842 | 1,809 | 1,819 | 143,500 | 1,819 |
| 2006-03-13 | 1,804 | 1,831 | 1,794 | 1,828 | 209,800 | 1,828 |
| 2006-03-10 | 1,789 | 1,813 | 1,781 | 1,804 | 221,500 | 1,804 |
| 2006-03-09 | 1,762 | 1,820 | 1,757 | 1,820 | 132,200 | 1,820 |
| 2006-03-08 | 1,774 | 1,798 | 1,774 | 1,790 | 128,500 | 1,790 |
| 2006-03-07 | 1,812 | 1,816 | 1,775 | 1,790 | 120,700 | 1,790 |
| 2006-03-06 | 1,802 | 1,816 | 1,790 | 1,812 | 108,100 | 1,812 |
| 2006-03-03 | 1,765 | 1,825 | 1,765 | 1,802 | 169,100 | 1,802 |
| 2006-03-02 | 1,788 | 1,816 | 1,788 | 1,790 | 58,000 | 1,790 |
| 2006-03-01 | 1,758 | 1,794 | 1,753 | 1,788 | 103,800 | 1,788 |
| 2006-02-28 | 1,785 | 1,810 | 1,771 | 1,788 | 184,400 | 1,788 |
| 2006-02-27 | 1,760 | 1,813 | 1,760 | 1,785 | 279,500 | 1,785 |
| 2006-02-24 | 1,822 | 1,824 | 1,756 | 1,790 | 144,000 | 1,790 |
| 2006-02-23 | 1,751 | 1,803 | 1,751 | 1,792 | 124,200 | 1,792 |
| 2006-02-22 | 1,760 | 1,798 | 1,754 | 1,770 | 147,200 | 1,770 |
| 2006-02-21 | 1,734 | 1,794 | 1,731 | 1,790 | 110,300 | 1,790 |
| 2006-02-20 | 1,844 | 1,845 | 1,751 | 1,751 | 159,600 | 1,751 |
| 2006-02-17 | 1,800 | 1,826 | 1,789 | 1,814 | 228,000 | 1,814 |
| 2006-02-16 | 1,754 | 1,789 | 1,740 | 1,789 | 120,900 | 1,789 |
| 2006-02-15 | 1,755 | 1,784 | 1,730 | 1,754 | 195,600 | 1,754 |
| 2006-02-14 | 1,752 | 1,796 | 1,750 | 1,783 | 222,500 | 1,783 |
| 2006-02-13 | 1,755 | 1,790 | 1,705 | 1,764 | 174,600 | 1,764 |
| 2006-02-10 | 1,815 | 1,824 | 1,702 | 1,766 | 100,000 | 1,766 |
| 2006-02-09 | 1,805 | 1,841 | 1,780 | 1,814 | 91,400 | 1,814 |
| 2006-02-08 | 1,844 | 1,847 | 1,778 | 1,799 | 125,500 | 1,799 |
| 2006-02-07 | 1,868 | 1,868 | 1,827 | 1,835 | 115,700 | 1,835 |
| 2006-02-06 | 1,852 | 1,864 | 1,823 | 1,847 | 192,400 | 1,847 |
| 2006-02-03 | 1,891 | 1,899 | 1,831 | 1,860 | 152,100 | 1,860 |
| 2006-02-02 | 1,905 | 1,924 | 1,893 | 1,898 | 99,800 | 1,898 |
| 2006-02-01 | 1,886 | 1,905 | 1,882 | 1,884 | 71,900 | 1,884 |
| 2006-01-31 | 1,891 | 1,914 | 1,876 | 1,897 | 118,600 | 1,897 |
| 2006-01-30 | 1,871 | 1,895 | 1,853 | 1,890 | 233,500 | 1,890 |
| 2006-01-27 | 1,837 | 1,880 | 1,837 | 1,869 | 160,900 | 1,869 |
| 2006-01-26 | 1,843 | 1,861 | 1,828 | 1,855 | 143,700 | 1,855 |
| 2006-01-25 | 1,833 | 1,878 | 1,820 | 1,877 | 105,400 | 1,877 |
| 2006-01-24 | 1,846 | 1,882 | 1,831 | 1,863 | 75,700 | 1,863 |
| 2006-01-23 | 1,868 | 1,874 | 1,819 | 1,831 | 82,000 | 1,831 |
| 2006-01-20 | 1,926 | 1,930 | 1,844 | 1,867 | 116,800 | 1,867 |
| 2006-01-19 | 1,882 | 1,907 | 1,840 | 1,899 | 125,400 | 1,899 |
| 2006-01-18 | 1,915 | 1,917 | 1,809 | 1,840 | 151,600 | 1,840 |
| 2006-01-17 | 1,930 | 1,931 | 1,855 | 1,898 | 177,900 | 1,898 |
| 2006-01-16 | 1,901 | 1,947 | 1,866 | 1,932 | 160,600 | 1,932 |
| 2006-01-13 | 1,895 | 1,915 | 1,877 | 1,893 | 246,300 | 1,893 |
| 2006-01-12 | 1,860 | 1,918 | 1,860 | 1,891 | 512,000 | 1,891 |
| 2006-01-11 | 1,756 | 1,847 | 1,748 | 1,847 | 317,600 | 1,847 |
| 2006-01-10 | 1,800 | 1,805 | 1,726 | 1,732 | 222,600 | 1,732 |
| 2006-01-06 | 1,780 | 1,797 | 1,773 | 1,796 | 196,100 | 1,796 |
| 2006-01-05 | 1,760 | 1,775 | 1,747 | 1,775 | 94,100 | 1,775 |
| 2006-01-04 | 1,742 | 1,764 | 1,738 | 1,746 | 38,100 | 1,746 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株