5332 TOTO(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 | 1,194 | 1,198 | 1,187 | 1,192 | 289,000 | 2,384 |
| 2006-12-28 | 1,200 | 1,200 | 1,189 | 1,194 | 580,000 | 2,388 |
| 2006-12-27 | 1,191 | 1,200 | 1,186 | 1,195 | 769,000 | 2,390 |
| 2006-12-26 | 1,192 | 1,192 | 1,181 | 1,189 | 467,000 | 2,378 |
| 2006-12-25 | 1,192 | 1,199 | 1,191 | 1,194 | 620,000 | 2,388 |
| 2006-12-22 | 1,183 | 1,194 | 1,178 | 1,193 | 1,024,000 | 2,386 |
| 2006-12-21 | 1,184 | 1,184 | 1,176 | 1,181 | 551,000 | 2,362 |
| 2006-12-20 | 1,178 | 1,184 | 1,167 | 1,181 | 819,000 | 2,362 |
| 2006-12-19 | 1,183 | 1,183 | 1,162 | 1,166 | 887,000 | 2,332 |
| 2006-12-18 | 1,189 | 1,189 | 1,171 | 1,179 | 890,000 | 2,358 |
| 2006-12-15 | 1,188 | 1,188 | 1,168 | 1,176 | 1,363,000 | 2,352 |
| 2006-12-14 | 1,164 | 1,179 | 1,160 | 1,177 | 1,739,000 | 2,354 |
| 2006-12-13 | 1,152 | 1,160 | 1,146 | 1,159 | 1,104,000 | 2,318 |
| 2006-12-12 | 1,144 | 1,148 | 1,137 | 1,146 | 806,000 | 2,292 |
| 2006-12-11 | 1,130 | 1,150 | 1,129 | 1,134 | 1,828,000 | 2,268 |
| 2006-12-08 | 1,133 | 1,158 | 1,127 | 1,129 | 3,687,000 | 2,258 |
| 2006-12-07 | 1,139 | 1,143 | 1,134 | 1,135 | 1,114,000 | 2,270 |
| 2006-12-06 | 1,121 | 1,137 | 1,116 | 1,131 | 1,054,000 | 2,262 |
| 2006-12-05 | 1,137 | 1,150 | 1,122 | 1,127 | 1,621,000 | 2,254 |
| 2006-12-04 | 1,160 | 1,163 | 1,137 | 1,155 | 1,356,000 | 2,310 |
| 2006-12-01 | 1,150 | 1,165 | 1,149 | 1,160 | 1,494,000 | 2,320 |
| 2006-11-30 | 1,140 | 1,147 | 1,133 | 1,143 | 1,217,000 | 2,286 |
| 2006-11-29 | 1,120 | 1,129 | 1,112 | 1,126 | 1,078,000 | 2,252 |
| 2006-11-28 | 1,097 | 1,110 | 1,085 | 1,110 | 890,000 | 2,220 |
| 2006-11-27 | 1,118 | 1,128 | 1,101 | 1,117 | 947,000 | 2,234 |
| 2006-11-24 | 1,091 | 1,107 | 1,081 | 1,101 | 1,299,000 | 2,202 |
| 2006-11-22 | 1,116 | 1,121 | 1,091 | 1,118 | 1,408,000 | 2,236 |
| 2006-11-21 | 1,101 | 1,119 | 1,101 | 1,115 | 1,151,000 | 2,230 |
| 2006-11-20 | 1,144 | 1,148 | 1,108 | 1,108 | 1,443,000 | 2,216 |
| 2006-11-17 | 1,158 | 1,165 | 1,142 | 1,144 | 775,000 | 2,288 |
| 2006-11-16 | 1,164 | 1,172 | 1,149 | 1,151 | 1,461,000 | 2,302 |
| 2006-11-15 | 1,149 | 1,174 | 1,141 | 1,152 | 1,946,000 | 2,304 |
| 2006-11-14 | 1,131 | 1,148 | 1,126 | 1,148 | 2,980,000 | 2,296 |
| 2006-11-13 | 1,093 | 1,093 | 1,078 | 1,085 | 1,274,000 | 2,170 |
| 2006-11-10 | 1,106 | 1,113 | 1,090 | 1,095 | 1,960,000 | 2,190 |
| 2006-11-09 | 1,100 | 1,113 | 1,097 | 1,106 | 1,227,000 | 2,212 |
| 2006-11-08 | 1,116 | 1,117 | 1,097 | 1,099 | 928,000 | 2,198 |
| 2006-11-07 | 1,134 | 1,134 | 1,113 | 1,115 | 1,213,000 | 2,230 |
| 2006-11-06 | 1,118 | 1,122 | 1,097 | 1,116 | 1,769,000 | 2,232 |
| 2006-11-02 | 1,108 | 1,119 | 1,102 | 1,117 | 1,770,000 | 2,234 |
| 2006-11-01 | 1,120 | 1,138 | 1,104 | 1,108 | 3,838,000 | 2,216 |
| 2006-10-31 | 1,137 | 1,169 | 1,137 | 1,158 | 782,000 | 2,316 |
| 2006-10-30 | 1,169 | 1,175 | 1,147 | 1,147 | 867,000 | 2,294 |
| 2006-10-27 | 1,186 | 1,187 | 1,166 | 1,170 | 810,000 | 2,340 |
| 2006-10-26 | 1,180 | 1,189 | 1,178 | 1,186 | 738,000 | 2,372 |
| 2006-10-25 | 1,190 | 1,197 | 1,180 | 1,183 | 876,000 | 2,366 |
| 2006-10-24 | 1,187 | 1,197 | 1,186 | 1,189 | 1,199,000 | 2,378 |
| 2006-10-23 | 1,172 | 1,192 | 1,172 | 1,182 | 903,000 | 2,364 |
| 2006-10-20 | 1,168 | 1,177 | 1,168 | 1,171 | 499,000 | 2,342 |
| 2006-10-19 | 1,166 | 1,171 | 1,156 | 1,165 | 967,000 | 2,330 |
| 2006-10-18 | 1,154 | 1,164 | 1,145 | 1,160 | 746,000 | 2,320 |
| 2006-10-17 | 1,166 | 1,171 | 1,146 | 1,157 | 1,268,000 | 2,314 |
| 2006-10-16 | 1,155 | 1,170 | 1,153 | 1,165 | 1,459,000 | 2,330 |
| 2006-10-13 | 1,123 | 1,139 | 1,120 | 1,133 | 1,566,000 | 2,266 |
| 2006-10-12 | 1,111 | 1,135 | 1,104 | 1,117 | 1,636,000 | 2,234 |
| 2006-10-11 | 1,140 | 1,157 | 1,117 | 1,118 | 1,464,000 | 2,236 |
| 2006-10-10 | 1,144 | 1,152 | 1,137 | 1,140 | 1,103,000 | 2,280 |
| 2006-10-06 | 1,148 | 1,149 | 1,139 | 1,143 | 903,000 | 2,286 |
| 2006-10-05 | 1,141 | 1,152 | 1,127 | 1,148 | 1,683,000 | 2,296 |
| 2006-10-04 | 1,137 | 1,154 | 1,114 | 1,122 | 2,189,000 | 2,244 |
| 2006-10-03 | 1,131 | 1,145 | 1,123 | 1,136 | 1,504,000 | 2,272 |
| 2006-10-02 | 1,128 | 1,134 | 1,122 | 1,124 | 1,239,000 | 2,248 |
| 2006-09-29 | 1,120 | 1,122 | 1,107 | 1,114 | 747,000 | 2,228 |
| 2006-09-28 | 1,107 | 1,116 | 1,102 | 1,114 | 694,000 | 2,228 |
| 2006-09-27 | 1,107 | 1,109 | 1,092 | 1,109 | 1,224,000 | 2,218 |
| 2006-09-26 | 1,100 | 1,115 | 1,080 | 1,091 | 1,059,000 | 2,182 |
| 2006-09-25 | 1,089 | 1,109 | 1,083 | 1,105 | 2,322,000 | 2,210 |
| 2006-09-22 | 1,118 | 1,125 | 1,102 | 1,107 | 1,229,000 | 2,214 |
| 2006-09-21 | 1,141 | 1,143 | 1,113 | 1,130 | 1,727,000 | 2,260 |
| 2006-09-20 | 1,151 | 1,157 | 1,136 | 1,141 | 1,670,000 | 2,282 |
| 2006-09-19 | 1,145 | 1,172 | 1,142 | 1,151 | 1,748,000 | 2,302 |
| 2006-09-15 | 1,163 | 1,163 | 1,138 | 1,148 | 563,000 | 2,296 |
| 2006-09-14 | 1,146 | 1,166 | 1,133 | 1,156 | 744,000 | 2,312 |
| 2006-09-13 | 1,156 | 1,164 | 1,142 | 1,145 | 683,000 | 2,290 |
| 2006-09-12 | 1,151 | 1,159 | 1,137 | 1,145 | 885,000 | 2,290 |
| 2006-09-11 | 1,178 | 1,181 | 1,157 | 1,158 | 847,000 | 2,316 |
| 2006-09-08 | 1,155 | 1,184 | 1,155 | 1,177 | 2,973,000 | 2,354 |
| 2006-09-07 | 1,168 | 1,174 | 1,154 | 1,165 | 1,308,000 | 2,330 |
| 2006-09-06 | 1,199 | 1,210 | 1,187 | 1,191 | 879,000 | 2,382 |
| 2006-09-05 | 1,196 | 1,202 | 1,191 | 1,199 | 633,000 | 2,398 |
| 2006-09-04 | 1,203 | 1,215 | 1,193 | 1,202 | 861,000 | 2,404 |
| 2006-09-01 | 1,198 | 1,198 | 1,178 | 1,186 | 612,000 | 2,372 |
| 2006-08-31 | 1,165 | 1,215 | 1,165 | 1,195 | 1,409,000 | 2,390 |
| 2006-08-30 | 1,171 | 1,181 | 1,161 | 1,169 | 587,000 | 2,338 |
| 2006-08-29 | 1,170 | 1,193 | 1,166 | 1,175 | 851,000 | 2,350 |
| 2006-08-28 | 1,184 | 1,196 | 1,166 | 1,169 | 697,000 | 2,338 |
| 2006-08-25 | 1,184 | 1,206 | 1,168 | 1,183 | 725,000 | 2,366 |
| 2006-08-24 | 1,203 | 1,207 | 1,178 | 1,184 | 1,097,000 | 2,368 |
| 2006-08-23 | 1,200 | 1,213 | 1,191 | 1,202 | 882,000 | 2,404 |
| 2006-08-22 | 1,205 | 1,225 | 1,204 | 1,219 | 1,864,000 | 2,438 |
| 2006-08-21 | 1,204 | 1,208 | 1,184 | 1,189 | 757,000 | 2,378 |
| 2006-08-18 | 1,190 | 1,207 | 1,190 | 1,195 | 944,000 | 2,390 |
| 2006-08-17 | 1,188 | 1,205 | 1,186 | 1,186 | 785,000 | 2,372 |
| 2006-08-16 | 1,208 | 1,208 | 1,191 | 1,196 | 838,000 | 2,392 |
| 2006-08-15 | 1,200 | 1,200 | 1,182 | 1,185 | 850,000 | 2,370 |
| 2006-08-14 | 1,190 | 1,204 | 1,184 | 1,203 | 916,000 | 2,406 |
| 2006-08-11 | 1,188 | 1,194 | 1,168 | 1,173 | 1,668,000 | 2,346 |
| 2006-08-10 | 1,169 | 1,186 | 1,160 | 1,182 | 2,234,000 | 2,364 |
| 2006-08-09 | 1,135 | 1,157 | 1,116 | 1,157 | 1,059,000 | 2,314 |
| 2006-08-08 | 1,128 | 1,148 | 1,114 | 1,141 | 1,057,000 | 2,282 |
| 2006-08-07 | 1,146 | 1,161 | 1,125 | 1,127 | 1,789,000 | 2,254 |
| 2006-08-04 | 1,137 | 1,145 | 1,127 | 1,130 | 602,000 | 2,260 |
| 2006-08-03 | 1,131 | 1,156 | 1,130 | 1,138 | 1,300,000 | 2,276 |
| 2006-08-02 | 1,138 | 1,140 | 1,121 | 1,138 | 1,165,000 | 2,276 |
| 2006-08-01 | 1,112 | 1,151 | 1,110 | 1,140 | 4,008,000 | 2,280 |
| 2006-07-31 | 1,080 | 1,116 | 1,069 | 1,093 | 2,160,000 | 2,186 |
| 2006-07-28 | 1,058 | 1,069 | 1,042 | 1,066 | 1,130,000 | 2,132 |
| 2006-07-27 | 1,045 | 1,076 | 1,034 | 1,060 | 1,239,000 | 2,120 |
| 2006-07-26 | 1,055 | 1,064 | 1,035 | 1,036 | 1,149,000 | 2,072 |
| 2006-07-25 | 1,059 | 1,069 | 1,048 | 1,054 | 670,000 | 2,108 |
| 2006-07-24 | 1,034 | 1,046 | 1,023 | 1,041 | 878,000 | 2,082 |
| 2006-07-21 | 1,040 | 1,047 | 1,032 | 1,043 | 902,000 | 2,086 |
| 2006-07-20 | 1,048 | 1,050 | 1,027 | 1,045 | 1,155,000 | 2,090 |
| 2006-07-19 | 1,021 | 1,044 | 1,020 | 1,023 | 1,480,000 | 2,046 |
| 2006-07-18 | 1,051 | 1,057 | 1,020 | 1,020 | 1,260,000 | 2,040 |
| 2006-07-14 | 1,046 | 1,064 | 1,045 | 1,050 | 1,538,000 | 2,100 |
| 2006-07-13 | 1,080 | 1,097 | 1,068 | 1,073 | 1,328,000 | 2,146 |
| 2006-07-12 | 1,106 | 1,107 | 1,083 | 1,092 | 1,304,000 | 2,184 |
| 2006-07-11 | 1,100 | 1,114 | 1,092 | 1,107 | 1,918,000 | 2,214 |
| 2006-07-10 | 1,094 | 1,105 | 1,071 | 1,098 | 1,586,000 | 2,196 |
| 2006-07-07 | 1,094 | 1,101 | 1,086 | 1,093 | 1,026,000 | 2,186 |
| 2006-07-06 | 1,086 | 1,093 | 1,068 | 1,077 | 1,109,000 | 2,154 |
| 2006-07-05 | 1,108 | 1,108 | 1,092 | 1,102 | 1,208,000 | 2,204 |
| 2006-07-04 | 1,119 | 1,123 | 1,106 | 1,107 | 869,000 | 2,214 |
| 2006-07-03 | 1,106 | 1,107 | 1,096 | 1,099 | 848,000 | 2,198 |
| 2006-06-30 | 1,098 | 1,098 | 1,081 | 1,094 | 1,186,000 | 2,188 |
| 2006-06-29 | 1,060 | 1,079 | 1,060 | 1,078 | 666,000 | 2,156 |
| 2006-06-28 | 1,062 | 1,064 | 1,046 | 1,058 | 1,108,000 | 2,116 |
| 2006-06-27 | 1,081 | 1,085 | 1,069 | 1,079 | 673,000 | 2,158 |
| 2006-06-26 | 1,076 | 1,085 | 1,064 | 1,074 | 496,000 | 2,148 |
| 2006-06-23 | 1,070 | 1,081 | 1,054 | 1,074 | 905,000 | 2,148 |
| 2006-06-22 | 1,074 | 1,085 | 1,064 | 1,084 | 1,160,000 | 2,168 |
| 2006-06-21 | 1,060 | 1,066 | 1,033 | 1,053 | 1,099,000 | 2,106 |
| 2006-06-20 | 1,066 | 1,076 | 1,057 | 1,060 | 1,089,000 | 2,120 |
| 2006-06-19 | 1,094 | 1,103 | 1,065 | 1,074 | 1,475,000 | 2,148 |
| 2006-06-16 | 1,071 | 1,094 | 1,064 | 1,074 | 2,624,000 | 2,148 |
| 2006-06-15 | 1,088 | 1,096 | 1,048 | 1,058 | 1,819,000 | 2,116 |
| 2006-06-14 | 1,031 | 1,078 | 1,031 | 1,048 | 3,615,000 | 2,096 |
| 2006-06-13 | 1,076 | 1,089 | 1,047 | 1,047 | 2,274,000 | 2,094 |
| 2006-06-12 | 1,079 | 1,109 | 1,070 | 1,100 | 1,377,000 | 2,200 |
| 2006-06-09 | 1,078 | 1,110 | 1,050 | 1,088 | 5,893,000 | 2,176 |
| 2006-06-08 | 1,100 | 1,109 | 1,084 | 1,098 | 3,623,000 | 2,196 |
| 2006-06-07 | 1,130 | 1,145 | 1,106 | 1,117 | 1,825,000 | 2,234 |
| 2006-06-06 | 1,144 | 1,144 | 1,125 | 1,129 | 752,000 | 2,258 |
| 2006-06-05 | 1,150 | 1,162 | 1,133 | 1,144 | 672,000 | 2,288 |
| 2006-06-02 | 1,160 | 1,167 | 1,120 | 1,164 | 1,328,000 | 2,328 |
| 2006-06-01 | 1,159 | 1,189 | 1,140 | 1,147 | 2,453,000 | 2,294 |
| 2006-05-31 | 1,121 | 1,137 | 1,115 | 1,130 | 1,457,000 | 2,260 |
| 2006-05-30 | 1,165 | 1,167 | 1,145 | 1,150 | 1,150,000 | 2,300 |
| 2006-05-29 | 1,176 | 1,177 | 1,159 | 1,164 | 1,436,000 | 2,328 |
| 2006-05-26 | 1,139 | 1,180 | 1,139 | 1,166 | 1,967,000 | 2,332 |
| 2006-05-25 | 1,134 | 1,145 | 1,130 | 1,138 | 1,718,000 | 2,276 |
| 2006-05-24 | 1,122 | 1,154 | 1,114 | 1,154 | 1,928,000 | 2,308 |
| 2006-05-23 | 1,150 | 1,165 | 1,131 | 1,142 | 1,615,000 | 2,284 |
| 2006-05-22 | 1,183 | 1,195 | 1,152 | 1,169 | 1,461,000 | 2,338 |
| 2006-05-19 | 1,188 | 1,194 | 1,169 | 1,184 | 2,365,000 | 2,368 |
| 2006-05-18 | 1,176 | 1,193 | 1,176 | 1,184 | 2,198,000 | 2,368 |
| 2006-05-17 | 1,195 | 1,197 | 1,171 | 1,191 | 2,580,000 | 2,382 |
| 2006-05-16 | 1,224 | 1,254 | 1,191 | 1,206 | 2,229,000 | 2,412 |
| 2006-05-15 | 1,239 | 1,255 | 1,226 | 1,244 | 1,891,000 | 2,488 |
| 2006-05-12 | 1,257 | 1,267 | 1,244 | 1,259 | 2,222,000 | 2,518 |
| 2006-05-11 | 1,297 | 1,312 | 1,277 | 1,284 | 2,464,000 | 2,568 |
| 2006-05-10 | 1,290 | 1,312 | 1,274 | 1,284 | 2,754,000 | 2,568 |
| 2006-05-09 | 1,314 | 1,330 | 1,266 | 1,282 | 3,284,000 | 2,564 |
| 2006-05-08 | 1,300 | 1,322 | 1,291 | 1,314 | 4,061,000 | 2,628 |
| 2006-05-02 | 1,246 | 1,288 | 1,245 | 1,265 | 3,767,000 | 2,530 |
| 2006-05-01 | 1,249 | 1,255 | 1,224 | 1,226 | 3,853,000 | 2,452 |
| 2006-04-28 | 1,192 | 1,202 | 1,160 | 1,185 | 2,241,000 | 2,370 |
| 2006-04-27 | 1,179 | 1,202 | 1,171 | 1,191 | 1,332,000 | 2,382 |
| 2006-04-26 | 1,179 | 1,180 | 1,164 | 1,178 | 1,638,000 | 2,356 |
| 2006-04-25 | 1,185 | 1,188 | 1,162 | 1,179 | 2,892,000 | 2,358 |
| 2006-04-24 | 1,222 | 1,222 | 1,186 | 1,188 | 1,943,000 | 2,376 |
| 2006-04-21 | 1,214 | 1,237 | 1,204 | 1,227 | 2,696,000 | 2,454 |
| 2006-04-20 | 1,245 | 1,260 | 1,225 | 1,231 | 1,890,000 | 2,462 |
| 2006-04-19 | 1,250 | 1,281 | 1,233 | 1,265 | 2,293,000 | 2,530 |
| 2006-04-18 | 1,235 | 1,245 | 1,222 | 1,240 | 1,862,000 | 2,480 |
| 2006-04-17 | 1,259 | 1,260 | 1,234 | 1,235 | 1,592,000 | 2,470 |
| 2006-04-14 | 1,263 | 1,269 | 1,250 | 1,257 | 1,400,000 | 2,514 |
| 2006-04-13 | 1,240 | 1,267 | 1,236 | 1,247 | 1,908,000 | 2,494 |
| 2006-04-12 | 1,275 | 1,284 | 1,226 | 1,242 | 4,164,000 | 2,484 |
| 2006-04-11 | 1,271 | 1,312 | 1,270 | 1,303 | 5,908,000 | 2,606 |
| 2006-04-10 | 1,215 | 1,289 | 1,202 | 1,269 | 7,751,000 | 2,538 |
| 2006-04-07 | 1,155 | 1,231 | 1,155 | 1,225 | 8,268,000 | 2,450 |
| 2006-04-06 | 1,145 | 1,150 | 1,133 | 1,144 | 1,792,000 | 2,288 |
| 2006-04-05 | 1,140 | 1,150 | 1,123 | 1,128 | 2,138,000 | 2,256 |
| 2006-04-04 | 1,136 | 1,150 | 1,128 | 1,134 | 2,201,000 | 2,268 |
| 2006-04-03 | 1,094 | 1,145 | 1,094 | 1,136 | 3,504,000 | 2,272 |
| 2006-03-31 | 1,105 | 1,105 | 1,083 | 1,093 | 774,000 | 2,186 |
| 2006-03-30 | 1,118 | 1,118 | 1,098 | 1,103 | 1,211,000 | 2,206 |
| 2006-03-29 | 1,075 | 1,128 | 1,073 | 1,117 | 2,345,000 | 2,234 |
| 2006-03-28 | 1,070 | 1,086 | 1,064 | 1,084 | 727,000 | 2,168 |
| 2006-03-27 | 1,072 | 1,090 | 1,072 | 1,083 | 827,000 | 2,166 |
| 2006-03-24 | 1,078 | 1,090 | 1,072 | 1,082 | 1,201,000 | 2,164 |
| 2006-03-23 | 1,095 | 1,100 | 1,087 | 1,093 | 1,438,000 | 2,186 |
| 2006-03-22 | 1,068 | 1,105 | 1,066 | 1,097 | 2,364,000 | 2,194 |
| 2006-03-20 | 1,045 | 1,069 | 1,042 | 1,067 | 1,380,000 | 2,134 |
| 2006-03-17 | 1,039 | 1,048 | 1,035 | 1,045 | 1,044,000 | 2,090 |
| 2006-03-16 | 1,040 | 1,047 | 1,036 | 1,039 | 841,000 | 2,078 |
| 2006-03-15 | 1,038 | 1,048 | 1,033 | 1,044 | 875,000 | 2,088 |
| 2006-03-14 | 1,043 | 1,055 | 1,038 | 1,045 | 1,341,000 | 2,090 |
| 2006-03-13 | 1,042 | 1,052 | 1,038 | 1,043 | 1,509,000 | 2,086 |
| 2006-03-10 | 1,013 | 1,033 | 1,005 | 1,031 | 4,866,000 | 2,062 |
| 2006-03-09 | 986 | 1,004 | 980 | 1,000 | 1,334,000 | 2,000 |
| 2006-03-08 | 980 | 986 | 973 | 977 | 1,478,000 | 1,954 |
| 2006-03-07 | 974 | 979 | 968 | 975 | 1,230,000 | 1,950 |
| 2006-03-06 | 956 | 970 | 953 | 970 | 1,282,000 | 1,940 |
| 2006-03-03 | 953 | 959 | 943 | 951 | 1,734,000 | 1,902 |
| 2006-03-02 | 962 | 973 | 956 | 972 | 2,179,000 | 1,944 |
| 2006-03-01 | 985 | 986 | 962 | 971 | 1,444,000 | 1,942 |
| 2006-02-28 | 972 | 988 | 966 | 986 | 1,156,000 | 1,972 |
| 2006-02-27 | 993 | 1,000 | 975 | 979 | 1,287,000 | 1,958 |
| 2006-02-24 | 976 | 980 | 963 | 973 | 942,000 | 1,946 |
| 2006-02-23 | 961 | 983 | 960 | 983 | 1,055,000 | 1,966 |
| 2006-02-22 | 965 | 972 | 956 | 958 | 853,000 | 1,916 |
| 2006-02-21 | 960 | 978 | 941 | 955 | 1,754,000 | 1,910 |
| 2006-02-20 | 953 | 965 | 952 | 959 | 1,440,000 | 1,918 |
| 2006-02-17 | 964 | 967 | 941 | 950 | 1,920,000 | 1,900 |
| 2006-02-16 | 980 | 980 | 956 | 965 | 1,412,000 | 1,930 |
| 2006-02-15 | 979 | 999 | 975 | 985 | 1,737,000 | 1,970 |
| 2006-02-14 | 953 | 973 | 945 | 968 | 1,103,000 | 1,936 |
| 2006-02-13 | 967 | 967 | 951 | 954 | 2,038,000 | 1,908 |
| 2006-02-10 | 980 | 980 | 932 | 947 | 4,075,000 | 1,894 |
| 2006-02-09 | 996 | 1,001 | 965 | 979 | 4,395,000 | 1,958 |
| 2006-02-08 | 999 | 1,002 | 993 | 995 | 2,548,000 | 1,990 |
| 2006-02-07 | 1,020 | 1,021 | 1,000 | 1,003 | 1,643,000 | 2,006 |
| 2006-02-06 | 1,010 | 1,022 | 1,006 | 1,020 | 3,030,000 | 2,040 |
| 2006-02-03 | 1,000 | 1,017 | 998 | 1,006 | 2,972,000 | 2,012 |
| 2006-02-02 | 1,022 | 1,037 | 1,013 | 1,022 | 1,591,000 | 2,044 |
| 2006-02-01 | 1,048 | 1,048 | 1,012 | 1,019 | 1,401,000 | 2,038 |
| 2006-01-31 | 1,050 | 1,067 | 1,038 | 1,050 | 2,405,000 | 2,100 |
| 2006-01-30 | 1,025 | 1,042 | 1,025 | 1,031 | 1,135,000 | 2,062 |
| 2006-01-27 | 1,022 | 1,036 | 1,015 | 1,031 | 1,872,000 | 2,062 |
| 2006-01-26 | 988 | 1,020 | 986 | 1,015 | 2,234,000 | 2,030 |
| 2006-01-25 | 1,000 | 1,007 | 990 | 990 | 2,831,000 | 1,980 |
| 2006-01-24 | 994 | 1,013 | 994 | 1,004 | 1,150,000 | 2,008 |
| 2006-01-23 | 995 | 1,003 | 991 | 991 | 1,357,000 | 1,982 |
| 2006-01-20 | 1,012 | 1,012 | 1,004 | 1,008 | 1,872,000 | 2,016 |
| 2006-01-19 | 993 | 1,006 | 993 | 1,005 | 1,809,000 | 2,010 |
| 2006-01-18 | 1,001 | 1,009 | 990 | 992 | 4,070,000 | 1,984 |
| 2006-01-17 | 1,018 | 1,018 | 1,002 | 1,002 | 1,717,000 | 2,004 |
| 2006-01-16 | 1,025 | 1,029 | 1,014 | 1,021 | 1,474,000 | 2,042 |
| 2006-01-13 | 1,031 | 1,031 | 1,021 | 1,027 | 2,435,000 | 2,054 |
| 2006-01-12 | 1,036 | 1,036 | 1,024 | 1,030 | 2,308,000 | 2,060 |
| 2006-01-11 | 1,045 | 1,045 | 1,020 | 1,028 | 2,577,000 | 2,056 |
| 2006-01-10 | 1,070 | 1,078 | 1,023 | 1,025 | 4,004,000 | 2,050 |
| 2006-01-06 | 1,019 | 1,038 | 1,013 | 1,038 | 1,808,000 | 2,076 |
| 2006-01-05 | 1,002 | 1,013 | 996 | 1,010 | 2,157,000 | 2,020 |
| 2006-01-04 | 1,001 | 1,010 | 996 | 1,001 | 1,428,000 | 2,002 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
