5201 AGC(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 | 1,445 | 1,447 | 1,430 | 1,430 | 1,452,000 | 7,150 |
| 2006-12-28 | 1,435 | 1,444 | 1,426 | 1,436 | 3,416,000 | 7,180 |
| 2006-12-27 | 1,438 | 1,450 | 1,424 | 1,435 | 2,929,000 | 7,175 |
| 2006-12-26 | 1,416 | 1,433 | 1,409 | 1,432 | 2,825,000 | 7,160 |
| 2006-12-25 | 1,426 | 1,435 | 1,416 | 1,422 | 4,809,000 | 7,110 |
| 2006-12-22 | 1,378 | 1,440 | 1,376 | 1,422 | 16,151,000 | 7,110 |
| 2006-12-21 | 1,367 | 1,369 | 1,355 | 1,358 | 3,620,000 | 6,790 |
| 2006-12-20 | 1,352 | 1,371 | 1,349 | 1,368 | 4,514,000 | 6,840 |
| 2006-12-19 | 1,371 | 1,371 | 1,342 | 1,346 | 4,030,000 | 6,730 |
| 2006-12-18 | 1,371 | 1,378 | 1,363 | 1,371 | 4,013,000 | 6,855 |
| 2006-12-15 | 1,382 | 1,382 | 1,363 | 1,371 | 7,268,000 | 6,855 |
| 2006-12-14 | 1,330 | 1,355 | 1,328 | 1,354 | 3,761,000 | 6,770 |
| 2006-12-13 | 1,336 | 1,341 | 1,328 | 1,335 | 3,857,000 | 6,675 |
| 2006-12-12 | 1,345 | 1,356 | 1,341 | 1,348 | 2,641,000 | 6,740 |
| 2006-12-11 | 1,332 | 1,344 | 1,325 | 1,338 | 4,610,000 | 6,690 |
| 2006-12-08 | 1,331 | 1,338 | 1,322 | 1,331 | 9,119,000 | 6,655 |
| 2006-12-07 | 1,344 | 1,361 | 1,339 | 1,351 | 5,825,000 | 6,755 |
| 2006-12-06 | 1,368 | 1,368 | 1,339 | 1,351 | 4,059,000 | 6,755 |
| 2006-12-05 | 1,370 | 1,380 | 1,352 | 1,355 | 3,370,000 | 6,775 |
| 2006-12-04 | 1,360 | 1,375 | 1,345 | 1,369 | 3,645,000 | 6,845 |
| 2006-12-01 | 1,364 | 1,380 | 1,362 | 1,370 | 2,832,000 | 6,850 |
| 2006-11-30 | 1,364 | 1,372 | 1,343 | 1,368 | 3,543,000 | 6,840 |
| 2006-11-29 | 1,337 | 1,360 | 1,332 | 1,355 | 3,392,000 | 6,775 |
| 2006-11-28 | 1,314 | 1,328 | 1,302 | 1,327 | 3,878,000 | 6,635 |
| 2006-11-27 | 1,293 | 1,319 | 1,289 | 1,313 | 3,290,000 | 6,565 |
| 2006-11-24 | 1,298 | 1,302 | 1,286 | 1,296 | 3,187,000 | 6,480 |
| 2006-11-22 | 1,306 | 1,309 | 1,293 | 1,306 | 4,280,000 | 6,530 |
| 2006-11-21 | 1,312 | 1,327 | 1,309 | 1,318 | 3,833,000 | 6,590 |
| 2006-11-20 | 1,346 | 1,357 | 1,314 | 1,316 | 4,623,000 | 6,580 |
| 2006-11-17 | 1,378 | 1,388 | 1,355 | 1,359 | 3,656,000 | 6,795 |
| 2006-11-16 | 1,386 | 1,395 | 1,375 | 1,375 | 5,150,000 | 6,875 |
| 2006-11-15 | 1,370 | 1,386 | 1,366 | 1,367 | 6,738,000 | 6,835 |
| 2006-11-14 | 1,329 | 1,350 | 1,326 | 1,347 | 4,533,000 | 6,735 |
| 2006-11-13 | 1,335 | 1,335 | 1,311 | 1,323 | 4,663,000 | 6,615 |
| 2006-11-10 | 1,318 | 1,353 | 1,318 | 1,339 | 5,580,000 | 6,695 |
| 2006-11-09 | 1,314 | 1,333 | 1,311 | 1,316 | 5,932,000 | 6,580 |
| 2006-11-08 | 1,358 | 1,362 | 1,329 | 1,329 | 3,871,000 | 6,645 |
| 2006-11-07 | 1,370 | 1,374 | 1,353 | 1,364 | 7,212,000 | 6,820 |
| 2006-11-06 | 1,352 | 1,380 | 1,342 | 1,374 | 9,064,000 | 6,870 |
| 2006-11-02 | 1,315 | 1,334 | 1,307 | 1,312 | 12,315,000 | 6,560 |
| 2006-11-01 | 1,350 | 1,364 | 1,341 | 1,355 | 3,361,000 | 6,775 |
| 2006-10-31 | 1,355 | 1,364 | 1,346 | 1,347 | 5,370,000 | 6,735 |
| 2006-10-30 | 1,388 | 1,394 | 1,354 | 1,360 | 9,071,000 | 6,800 |
| 2006-10-27 | 1,437 | 1,438 | 1,398 | 1,399 | 8,189,000 | 6,995 |
| 2006-10-26 | 1,473 | 1,478 | 1,454 | 1,457 | 3,217,000 | 7,285 |
| 2006-10-25 | 1,435 | 1,449 | 1,435 | 1,441 | 2,320,000 | 7,205 |
| 2006-10-24 | 1,445 | 1,448 | 1,430 | 1,434 | 3,444,000 | 7,170 |
| 2006-10-23 | 1,416 | 1,437 | 1,416 | 1,432 | 3,290,000 | 7,160 |
| 2006-10-20 | 1,417 | 1,435 | 1,410 | 1,416 | 3,532,000 | 7,080 |
| 2006-10-19 | 1,450 | 1,463 | 1,412 | 1,416 | 4,155,000 | 7,080 |
| 2006-10-18 | 1,445 | 1,455 | 1,428 | 1,447 | 3,154,000 | 7,235 |
| 2006-10-17 | 1,450 | 1,452 | 1,437 | 1,444 | 6,093,000 | 7,220 |
| 2006-10-16 | 1,417 | 1,438 | 1,411 | 1,434 | 4,590,000 | 7,170 |
| 2006-10-13 | 1,388 | 1,403 | 1,380 | 1,397 | 6,086,000 | 6,985 |
| 2006-10-12 | 1,368 | 1,383 | 1,357 | 1,360 | 6,179,000 | 6,800 |
| 2006-10-11 | 1,378 | 1,378 | 1,355 | 1,355 | 4,623,000 | 6,775 |
| 2006-10-10 | 1,364 | 1,390 | 1,363 | 1,372 | 6,133,000 | 6,860 |
| 2006-10-06 | 1,364 | 1,383 | 1,356 | 1,362 | 4,849,000 | 6,810 |
| 2006-10-05 | 1,376 | 1,384 | 1,352 | 1,359 | 10,598,000 | 6,795 |
| 2006-10-04 | 1,416 | 1,420 | 1,370 | 1,379 | 8,542,000 | 6,895 |
| 2006-10-03 | 1,442 | 1,443 | 1,412 | 1,419 | 5,423,000 | 7,095 |
| 2006-10-02 | 1,469 | 1,469 | 1,441 | 1,459 | 2,997,000 | 7,295 |
| 2006-09-29 | 1,455 | 1,459 | 1,444 | 1,457 | 3,576,000 | 7,285 |
| 2006-09-28 | 1,450 | 1,454 | 1,431 | 1,435 | 2,684,000 | 7,175 |
| 2006-09-27 | 1,437 | 1,446 | 1,417 | 1,445 | 3,644,000 | 7,225 |
| 2006-09-26 | 1,412 | 1,437 | 1,405 | 1,417 | 3,589,000 | 7,085 |
| 2006-09-25 | 1,396 | 1,423 | 1,379 | 1,402 | 4,922,000 | 7,010 |
| 2006-09-22 | 1,410 | 1,414 | 1,386 | 1,395 | 6,210,000 | 6,975 |
| 2006-09-21 | 1,430 | 1,445 | 1,412 | 1,435 | 7,205,000 | 7,175 |
| 2006-09-20 | 1,461 | 1,480 | 1,425 | 1,430 | 12,800,000 | 7,150 |
| 2006-09-19 | 1,522 | 1,549 | 1,508 | 1,511 | 5,045,000 | 7,555 |
| 2006-09-15 | 1,548 | 1,558 | 1,523 | 1,550 | 3,690,000 | 7,750 |
| 2006-09-14 | 1,527 | 1,577 | 1,526 | 1,561 | 7,895,000 | 7,805 |
| 2006-09-13 | 1,524 | 1,571 | 1,521 | 1,557 | 8,984,000 | 7,785 |
| 2006-09-12 | 1,530 | 1,530 | 1,495 | 1,495 | 3,429,000 | 7,475 |
| 2006-09-11 | 1,538 | 1,541 | 1,508 | 1,511 | 3,286,000 | 7,555 |
| 2006-09-08 | 1,490 | 1,539 | 1,490 | 1,519 | 6,158,000 | 7,595 |
| 2006-09-07 | 1,506 | 1,507 | 1,483 | 1,497 | 6,334,000 | 7,485 |
| 2006-09-06 | 1,537 | 1,550 | 1,518 | 1,519 | 3,952,000 | 7,595 |
| 2006-09-05 | 1,560 | 1,571 | 1,546 | 1,563 | 1,785,000 | 7,815 |
| 2006-09-04 | 1,552 | 1,583 | 1,550 | 1,575 | 4,105,000 | 7,875 |
| 2006-09-01 | 1,541 | 1,545 | 1,528 | 1,538 | 2,252,000 | 7,690 |
| 2006-08-31 | 1,505 | 1,555 | 1,505 | 1,540 | 3,349,000 | 7,700 |
| 2006-08-30 | 1,510 | 1,528 | 1,504 | 1,515 | 3,850,000 | 7,575 |
| 2006-08-29 | 1,536 | 1,536 | 1,500 | 1,516 | 5,264,000 | 7,580 |
| 2006-08-28 | 1,555 | 1,560 | 1,527 | 1,535 | 2,378,000 | 7,675 |
| 2006-08-25 | 1,553 | 1,563 | 1,531 | 1,549 | 4,706,000 | 7,745 |
| 2006-08-24 | 1,564 | 1,577 | 1,541 | 1,548 | 8,884,000 | 7,740 |
| 2006-08-23 | 1,621 | 1,642 | 1,615 | 1,624 | 3,474,000 | 8,120 |
| 2006-08-22 | 1,590 | 1,627 | 1,589 | 1,620 | 3,325,000 | 8,100 |
| 2006-08-21 | 1,619 | 1,625 | 1,581 | 1,584 | 3,501,000 | 7,920 |
| 2006-08-18 | 1,577 | 1,612 | 1,575 | 1,604 | 5,144,000 | 8,020 |
| 2006-08-17 | 1,581 | 1,602 | 1,578 | 1,580 | 5,046,000 | 7,900 |
| 2006-08-16 | 1,580 | 1,583 | 1,565 | 1,575 | 3,817,000 | 7,875 |
| 2006-08-15 | 1,576 | 1,576 | 1,540 | 1,550 | 4,594,000 | 7,750 |
| 2006-08-14 | 1,483 | 1,560 | 1,483 | 1,546 | 5,595,000 | 7,730 |
| 2006-08-11 | 1,489 | 1,491 | 1,469 | 1,477 | 3,022,000 | 7,385 |
| 2006-08-10 | 1,481 | 1,496 | 1,473 | 1,488 | 3,079,000 | 7,440 |
| 2006-08-09 | 1,438 | 1,469 | 1,426 | 1,468 | 5,588,000 | 7,340 |
| 2006-08-08 | 1,439 | 1,462 | 1,427 | 1,457 | 3,654,000 | 7,285 |
| 2006-08-07 | 1,480 | 1,487 | 1,440 | 1,440 | 4,905,000 | 7,200 |
| 2006-08-04 | 1,474 | 1,485 | 1,456 | 1,477 | 4,377,000 | 7,385 |
| 2006-08-03 | 1,487 | 1,492 | 1,475 | 1,481 | 3,724,000 | 7,405 |
| 2006-08-02 | 1,488 | 1,490 | 1,441 | 1,486 | 6,680,000 | 7,430 |
| 2006-08-01 | 1,470 | 1,495 | 1,456 | 1,485 | 6,823,000 | 7,425 |
| 2006-07-31 | 1,450 | 1,471 | 1,441 | 1,469 | 6,335,000 | 7,345 |
| 2006-07-28 | 1,419 | 1,424 | 1,392 | 1,405 | 5,469,000 | 7,025 |
| 2006-07-27 | 1,395 | 1,444 | 1,395 | 1,439 | 7,640,000 | 7,195 |
| 2006-07-26 | 1,400 | 1,404 | 1,384 | 1,394 | 7,108,000 | 6,970 |
| 2006-07-25 | 1,375 | 1,396 | 1,373 | 1,390 | 7,661,000 | 6,950 |
| 2006-07-24 | 1,311 | 1,340 | 1,301 | 1,335 | 2,625,000 | 6,675 |
| 2006-07-21 | 1,331 | 1,336 | 1,326 | 1,330 | 3,043,000 | 6,650 |
| 2006-07-20 | 1,329 | 1,344 | 1,320 | 1,342 | 5,801,000 | 6,710 |
| 2006-07-19 | 1,270 | 1,301 | 1,265 | 1,283 | 4,466,000 | 6,415 |
| 2006-07-18 | 1,306 | 1,306 | 1,262 | 1,265 | 4,746,000 | 6,325 |
| 2006-07-14 | 1,302 | 1,328 | 1,271 | 1,286 | 8,588,000 | 6,430 |
| 2006-07-13 | 1,354 | 1,360 | 1,327 | 1,330 | 4,522,000 | 6,650 |
| 2006-07-12 | 1,370 | 1,385 | 1,353 | 1,362 | 5,882,000 | 6,810 |
| 2006-07-11 | 1,415 | 1,417 | 1,364 | 1,385 | 5,869,000 | 6,925 |
| 2006-07-10 | 1,395 | 1,426 | 1,373 | 1,426 | 7,013,000 | 7,130 |
| 2006-07-07 | 1,445 | 1,449 | 1,425 | 1,435 | 2,363,000 | 7,175 |
| 2006-07-06 | 1,474 | 1,480 | 1,438 | 1,448 | 2,827,000 | 7,240 |
| 2006-07-05 | 1,466 | 1,470 | 1,447 | 1,454 | 1,117,000 | 7,270 |
| 2006-07-04 | 1,486 | 1,487 | 1,468 | 1,473 | 1,818,000 | 7,365 |
| 2006-07-03 | 1,458 | 1,479 | 1,456 | 1,466 | 3,314,000 | 7,330 |
| 2006-06-30 | 1,450 | 1,460 | 1,440 | 1,451 | 2,927,000 | 7,255 |
| 2006-06-29 | 1,420 | 1,436 | 1,410 | 1,430 | 3,259,000 | 7,150 |
| 2006-06-28 | 1,400 | 1,410 | 1,388 | 1,402 | 2,606,000 | 7,010 |
| 2006-06-27 | 1,423 | 1,434 | 1,403 | 1,408 | 5,685,000 | 7,040 |
| 2006-06-26 | 1,421 | 1,446 | 1,406 | 1,443 | 3,924,000 | 7,215 |
| 2006-06-23 | 1,420 | 1,447 | 1,406 | 1,439 | 4,036,000 | 7,195 |
| 2006-06-22 | 1,440 | 1,447 | 1,425 | 1,438 | 4,903,000 | 7,190 |
| 2006-06-21 | 1,424 | 1,437 | 1,409 | 1,426 | 2,529,000 | 7,130 |
| 2006-06-20 | 1,440 | 1,449 | 1,401 | 1,417 | 3,198,000 | 7,085 |
| 2006-06-19 | 1,470 | 1,483 | 1,438 | 1,451 | 2,869,000 | 7,255 |
| 2006-06-16 | 1,505 | 1,506 | 1,473 | 1,490 | 4,847,000 | 7,450 |
| 2006-06-15 | 1,421 | 1,443 | 1,413 | 1,431 | 5,438,000 | 7,155 |
| 2006-06-14 | 1,350 | 1,399 | 1,343 | 1,372 | 3,441,000 | 6,860 |
| 2006-06-13 | 1,415 | 1,419 | 1,362 | 1,363 | 2,878,000 | 6,815 |
| 2006-06-12 | 1,408 | 1,439 | 1,400 | 1,432 | 4,014,000 | 7,160 |
| 2006-06-09 | 1,400 | 1,429 | 1,379 | 1,407 | 7,363,000 | 7,035 |
| 2006-06-08 | 1,395 | 1,417 | 1,382 | 1,392 | 7,268,000 | 6,960 |
| 2006-06-07 | 1,478 | 1,490 | 1,440 | 1,440 | 3,493,000 | 7,200 |
| 2006-06-06 | 1,481 | 1,505 | 1,471 | 1,477 | 3,705,000 | 7,385 |
| 2006-06-05 | 1,510 | 1,540 | 1,510 | 1,525 | 4,742,000 | 7,625 |
| 2006-06-02 | 1,496 | 1,524 | 1,469 | 1,522 | 3,884,000 | 7,610 |
| 2006-06-01 | 1,491 | 1,537 | 1,488 | 1,496 | 4,218,000 | 7,480 |
| 2006-05-31 | 1,500 | 1,524 | 1,487 | 1,487 | 4,733,000 | 7,435 |
| 2006-05-30 | 1,530 | 1,554 | 1,527 | 1,537 | 2,868,000 | 7,685 |
| 2006-05-29 | 1,575 | 1,575 | 1,537 | 1,544 | 3,866,000 | 7,720 |
| 2006-05-26 | 1,559 | 1,574 | 1,548 | 1,560 | 3,364,000 | 7,800 |
| 2006-05-25 | 1,548 | 1,568 | 1,515 | 1,523 | 3,243,000 | 7,615 |
| 2006-05-24 | 1,537 | 1,549 | 1,505 | 1,548 | 3,249,000 | 7,740 |
| 2006-05-23 | 1,544 | 1,557 | 1,526 | 1,537 | 4,162,000 | 7,685 |
| 2006-05-22 | 1,602 | 1,619 | 1,556 | 1,561 | 2,611,000 | 7,805 |
| 2006-05-19 | 1,596 | 1,617 | 1,571 | 1,602 | 3,332,000 | 8,010 |
| 2006-05-18 | 1,607 | 1,615 | 1,584 | 1,597 | 5,065,000 | 7,985 |
| 2006-05-17 | 1,616 | 1,653 | 1,613 | 1,641 | 3,911,000 | 8,205 |
| 2006-05-16 | 1,649 | 1,662 | 1,600 | 1,607 | 5,001,000 | 8,035 |
| 2006-05-15 | 1,618 | 1,664 | 1,611 | 1,653 | 4,705,000 | 8,265 |
| 2006-05-12 | 1,640 | 1,641 | 1,621 | 1,637 | 4,971,000 | 8,185 |
| 2006-05-11 | 1,680 | 1,693 | 1,649 | 1,649 | 3,942,000 | 8,245 |
| 2006-05-10 | 1,680 | 1,690 | 1,649 | 1,669 | 3,672,000 | 8,345 |
| 2006-05-09 | 1,685 | 1,685 | 1,655 | 1,656 | 3,265,000 | 8,280 |
| 2006-05-08 | 1,670 | 1,695 | 1,661 | 1,684 | 5,195,000 | 8,420 |
| 2006-05-02 | 1,620 | 1,644 | 1,611 | 1,629 | 2,333,000 | 8,145 |
| 2006-05-01 | 1,611 | 1,642 | 1,611 | 1,620 | 2,559,000 | 8,100 |
| 2006-04-28 | 1,632 | 1,634 | 1,602 | 1,608 | 3,741,000 | 8,040 |
| 2006-04-27 | 1,654 | 1,660 | 1,635 | 1,640 | 3,561,000 | 8,200 |
| 2006-04-26 | 1,644 | 1,659 | 1,633 | 1,652 | 3,680,000 | 8,260 |
| 2006-04-25 | 1,660 | 1,667 | 1,624 | 1,643 | 3,862,000 | 8,215 |
| 2006-04-24 | 1,705 | 1,710 | 1,652 | 1,661 | 3,555,000 | 8,305 |
| 2006-04-21 | 1,704 | 1,719 | 1,689 | 1,714 | 2,932,000 | 8,570 |
| 2006-04-20 | 1,707 | 1,708 | 1,685 | 1,704 | 2,512,000 | 8,520 |
| 2006-04-19 | 1,714 | 1,715 | 1,695 | 1,700 | 3,799,000 | 8,500 |
| 2006-04-18 | 1,683 | 1,688 | 1,659 | 1,684 | 3,415,000 | 8,420 |
| 2006-04-17 | 1,684 | 1,687 | 1,651 | 1,660 | 2,969,000 | 8,300 |
| 2006-04-14 | 1,660 | 1,673 | 1,641 | 1,667 | 4,206,000 | 8,335 |
| 2006-04-13 | 1,666 | 1,669 | 1,645 | 1,655 | 5,287,000 | 8,275 |
| 2006-04-12 | 1,680 | 1,685 | 1,657 | 1,666 | 5,782,000 | 8,330 |
| 2006-04-11 | 1,725 | 1,726 | 1,700 | 1,710 | 4,367,000 | 8,550 |
| 2006-04-10 | 1,740 | 1,742 | 1,712 | 1,731 | 6,181,000 | 8,655 |
| 2006-04-07 | 1,771 | 1,771 | 1,744 | 1,770 | 3,412,000 | 8,850 |
| 2006-04-06 | 1,767 | 1,771 | 1,758 | 1,771 | 3,686,000 | 8,855 |
| 2006-04-05 | 1,760 | 1,768 | 1,755 | 1,757 | 3,446,000 | 8,785 |
| 2006-04-04 | 1,770 | 1,774 | 1,753 | 1,756 | 2,990,000 | 8,780 |
| 2006-04-03 | 1,776 | 1,784 | 1,765 | 1,769 | 4,265,000 | 8,845 |
| 2006-03-31 | 1,759 | 1,768 | 1,740 | 1,759 | 4,087,000 | 8,795 |
| 2006-03-30 | 1,759 | 1,770 | 1,740 | 1,748 | 3,269,000 | 8,740 |
| 2006-03-29 | 1,730 | 1,768 | 1,725 | 1,758 | 6,836,000 | 8,790 |
| 2006-03-28 | 1,704 | 1,733 | 1,692 | 1,723 | 4,827,000 | 8,615 |
| 2006-03-27 | 1,663 | 1,679 | 1,651 | 1,659 | 3,850,000 | 8,295 |
| 2006-03-24 | 1,685 | 1,703 | 1,677 | 1,680 | 2,387,000 | 8,400 |
| 2006-03-23 | 1,697 | 1,705 | 1,679 | 1,685 | 3,210,000 | 8,425 |
| 2006-03-22 | 1,690 | 1,704 | 1,676 | 1,697 | 5,051,000 | 8,485 |
| 2006-03-20 | 1,676 | 1,697 | 1,675 | 1,689 | 3,318,000 | 8,445 |
| 2006-03-17 | 1,675 | 1,676 | 1,646 | 1,675 | 2,393,000 | 8,375 |
| 2006-03-16 | 1,668 | 1,676 | 1,645 | 1,667 | 4,049,000 | 8,335 |
| 2006-03-15 | 1,647 | 1,667 | 1,635 | 1,643 | 3,357,000 | 8,215 |
| 2006-03-14 | 1,675 | 1,676 | 1,634 | 1,637 | 3,443,000 | 8,185 |
| 2006-03-13 | 1,660 | 1,694 | 1,655 | 1,692 | 5,486,000 | 8,460 |
| 2006-03-10 | 1,604 | 1,653 | 1,592 | 1,646 | 8,319,000 | 8,230 |
| 2006-03-09 | 1,555 | 1,616 | 1,553 | 1,612 | 3,309,000 | 8,060 |
| 2006-03-08 | 1,551 | 1,569 | 1,550 | 1,568 | 2,449,000 | 7,840 |
| 2006-03-07 | 1,595 | 1,597 | 1,558 | 1,563 | 2,832,000 | 7,815 |
| 2006-03-06 | 1,561 | 1,594 | 1,540 | 1,594 | 3,193,000 | 7,970 |
| 2006-03-03 | 1,587 | 1,590 | 1,562 | 1,570 | 2,877,000 | 7,850 |
| 2006-03-02 | 1,624 | 1,624 | 1,589 | 1,595 | 2,721,000 | 7,975 |
| 2006-03-01 | 1,620 | 1,630 | 1,594 | 1,601 | 3,800,000 | 8,005 |
| 2006-02-28 | 1,640 | 1,650 | 1,626 | 1,650 | 4,777,000 | 8,250 |
| 2006-02-27 | 1,627 | 1,640 | 1,622 | 1,640 | 4,216,000 | 8,200 |
| 2006-02-24 | 1,606 | 1,617 | 1,588 | 1,611 | 3,752,000 | 8,055 |
| 2006-02-23 | 1,595 | 1,632 | 1,591 | 1,623 | 6,038,000 | 8,115 |
| 2006-02-22 | 1,607 | 1,613 | 1,584 | 1,598 | 5,144,000 | 7,990 |
| 2006-02-21 | 1,585 | 1,599 | 1,566 | 1,599 | 5,833,000 | 7,995 |
| 2006-02-20 | 1,569 | 1,585 | 1,544 | 1,573 | 5,771,000 | 7,865 |
| 2006-02-17 | 1,577 | 1,593 | 1,551 | 1,568 | 9,215,000 | 7,840 |
| 2006-02-16 | 1,514 | 1,575 | 1,507 | 1,547 | 11,949,000 | 7,735 |
| 2006-02-15 | 1,498 | 1,498 | 1,444 | 1,474 | 4,437,000 | 7,370 |
| 2006-02-14 | 1,475 | 1,503 | 1,455 | 1,478 | 4,234,000 | 7,390 |
| 2006-02-13 | 1,550 | 1,550 | 1,475 | 1,475 | 4,662,000 | 7,375 |
| 2006-02-10 | 1,550 | 1,556 | 1,500 | 1,549 | 4,761,000 | 7,745 |
| 2006-02-09 | 1,540 | 1,545 | 1,515 | 1,540 | 4,329,000 | 7,700 |
| 2006-02-08 | 1,535 | 1,562 | 1,530 | 1,532 | 5,740,000 | 7,660 |
| 2006-02-07 | 1,555 | 1,557 | 1,524 | 1,534 | 6,511,000 | 7,670 |
| 2006-02-06 | 1,588 | 1,592 | 1,554 | 1,554 | 6,490,000 | 7,770 |
| 2006-02-03 | 1,595 | 1,605 | 1,595 | 1,599 | 6,353,000 | 7,995 |
| 2006-02-02 | 1,624 | 1,625 | 1,588 | 1,620 | 14,091,000 | 8,100 |
| 2006-02-01 | 1,690 | 1,690 | 1,642 | 1,654 | 5,577,000 | 8,270 |
| 2006-01-31 | 1,729 | 1,729 | 1,688 | 1,696 | 3,267,000 | 8,480 |
| 2006-01-30 | 1,724 | 1,732 | 1,702 | 1,702 | 3,222,000 | 8,510 |
| 2006-01-27 | 1,720 | 1,735 | 1,683 | 1,723 | 4,473,000 | 8,615 |
| 2006-01-26 | 1,635 | 1,680 | 1,635 | 1,662 | 5,929,000 | 8,310 |
| 2006-01-25 | 1,653 | 1,658 | 1,600 | 1,610 | 6,515,000 | 8,050 |
| 2006-01-24 | 1,654 | 1,670 | 1,646 | 1,653 | 3,514,000 | 8,265 |
| 2006-01-23 | 1,643 | 1,675 | 1,641 | 1,643 | 3,526,000 | 8,215 |
| 2006-01-20 | 1,719 | 1,719 | 1,662 | 1,673 | 5,448,000 | 8,365 |
| 2006-01-19 | 1,651 | 1,705 | 1,645 | 1,662 | 7,647,000 | 8,310 |
| 2006-01-18 | 1,648 | 1,676 | 1,602 | 1,671 | 9,561,000 | 8,355 |
| 2006-01-17 | 1,729 | 1,753 | 1,700 | 1,700 | 4,748,000 | 8,500 |
| 2006-01-16 | 1,770 | 1,772 | 1,733 | 1,748 | 3,552,000 | 8,740 |
| 2006-01-13 | 1,704 | 1,806 | 1,702 | 1,775 | 9,499,000 | 8,875 |
| 2006-01-12 | 1,741 | 1,746 | 1,687 | 1,701 | 8,744,000 | 8,505 |
| 2006-01-11 | 1,652 | 1,693 | 1,638 | 1,651 | 6,327,000 | 8,255 |
| 2006-01-10 | 1,703 | 1,707 | 1,631 | 1,644 | 7,264,000 | 8,220 |
| 2006-01-06 | 1,640 | 1,730 | 1,628 | 1,708 | 15,156,000 | 8,540 |
| 2006-01-05 | 1,585 | 1,596 | 1,561 | 1,596 | 4,041,000 | 7,980 |
| 2006-01-04 | 1,560 | 1,585 | 1,553 | 1,585 | 4,529,000 | 7,925 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株