5333 日本ガイシ(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 | 1,842 | 1,845 | 1,831 | 1,838 | 371,000 | 1,838 |
| 2006-12-28 | 1,833 | 1,850 | 1,829 | 1,842 | 971,000 | 1,842 |
| 2006-12-27 | 1,824 | 1,846 | 1,820 | 1,833 | 554,000 | 1,833 |
| 2006-12-26 | 1,825 | 1,827 | 1,807 | 1,823 | 996,000 | 1,823 |
| 2006-12-25 | 1,836 | 1,844 | 1,812 | 1,818 | 877,000 | 1,818 |
| 2006-12-22 | 1,834 | 1,858 | 1,834 | 1,857 | 1,064,000 | 1,857 |
| 2006-12-21 | 1,835 | 1,856 | 1,834 | 1,847 | 1,513,000 | 1,847 |
| 2006-12-20 | 1,845 | 1,858 | 1,831 | 1,842 | 1,582,000 | 1,842 |
| 2006-12-19 | 1,870 | 1,870 | 1,850 | 1,853 | 1,445,000 | 1,853 |
| 2006-12-18 | 1,873 | 1,880 | 1,861 | 1,868 | 1,208,000 | 1,868 |
| 2006-12-15 | 1,848 | 1,879 | 1,844 | 1,873 | 2,459,000 | 1,873 |
| 2006-12-14 | 1,824 | 1,850 | 1,822 | 1,833 | 1,436,000 | 1,833 |
| 2006-12-13 | 1,811 | 1,835 | 1,811 | 1,835 | 1,401,000 | 1,835 |
| 2006-12-12 | 1,863 | 1,864 | 1,824 | 1,841 | 1,294,000 | 1,841 |
| 2006-12-11 | 1,848 | 1,858 | 1,837 | 1,852 | 2,005,000 | 1,852 |
| 2006-12-08 | 1,832 | 1,855 | 1,808 | 1,819 | 4,946,000 | 1,819 |
| 2006-12-07 | 1,800 | 1,837 | 1,799 | 1,824 | 2,853,000 | 1,824 |
| 2006-12-06 | 1,763 | 1,795 | 1,761 | 1,787 | 2,241,000 | 1,787 |
| 2006-12-05 | 1,800 | 1,804 | 1,761 | 1,785 | 3,945,000 | 1,785 |
| 2006-12-04 | 1,750 | 1,809 | 1,748 | 1,789 | 5,318,000 | 1,789 |
| 2006-12-01 | 1,718 | 1,733 | 1,708 | 1,727 | 1,709,000 | 1,727 |
| 2006-11-30 | 1,706 | 1,722 | 1,683 | 1,718 | 2,065,000 | 1,718 |
| 2006-11-29 | 1,695 | 1,712 | 1,690 | 1,705 | 2,008,000 | 1,705 |
| 2006-11-28 | 1,643 | 1,665 | 1,620 | 1,661 | 1,540,000 | 1,661 |
| 2006-11-27 | 1,625 | 1,658 | 1,607 | 1,653 | 2,086,000 | 1,653 |
| 2006-11-24 | 1,612 | 1,632 | 1,602 | 1,627 | 2,179,000 | 1,627 |
| 2006-11-22 | 1,615 | 1,621 | 1,591 | 1,614 | 1,781,000 | 1,614 |
| 2006-11-21 | 1,599 | 1,616 | 1,584 | 1,599 | 2,508,000 | 1,599 |
| 2006-11-20 | 1,669 | 1,677 | 1,624 | 1,629 | 1,815,000 | 1,629 |
| 2006-11-17 | 1,700 | 1,706 | 1,678 | 1,681 | 1,756,000 | 1,681 |
| 2006-11-16 | 1,688 | 1,696 | 1,678 | 1,682 | 1,115,000 | 1,682 |
| 2006-11-15 | 1,684 | 1,710 | 1,669 | 1,699 | 3,160,000 | 1,699 |
| 2006-11-14 | 1,662 | 1,680 | 1,650 | 1,654 | 3,188,000 | 1,654 |
| 2006-11-13 | 1,651 | 1,666 | 1,622 | 1,632 | 1,872,000 | 1,632 |
| 2006-11-10 | 1,593 | 1,700 | 1,593 | 1,665 | 6,467,000 | 1,665 |
| 2006-11-09 | 1,584 | 1,595 | 1,576 | 1,583 | 2,221,000 | 1,583 |
| 2006-11-08 | 1,603 | 1,618 | 1,557 | 1,573 | 2,752,000 | 1,573 |
| 2006-11-07 | 1,597 | 1,598 | 1,582 | 1,593 | 1,348,000 | 1,593 |
| 2006-11-06 | 1,550 | 1,580 | 1,546 | 1,567 | 974,000 | 1,567 |
| 2006-11-02 | 1,551 | 1,585 | 1,542 | 1,570 | 1,622,000 | 1,570 |
| 2006-11-01 | 1,598 | 1,603 | 1,571 | 1,592 | 1,972,000 | 1,592 |
| 2006-10-31 | 1,570 | 1,594 | 1,567 | 1,587 | 2,351,000 | 1,587 |
| 2006-10-30 | 1,586 | 1,605 | 1,559 | 1,589 | 5,742,000 | 1,589 |
| 2006-10-27 | 1,698 | 1,699 | 1,634 | 1,646 | 4,888,000 | 1,646 |
| 2006-10-26 | 1,699 | 1,715 | 1,695 | 1,710 | 1,246,000 | 1,710 |
| 2006-10-25 | 1,700 | 1,705 | 1,684 | 1,689 | 925,000 | 1,689 |
| 2006-10-24 | 1,720 | 1,724 | 1,690 | 1,699 | 1,425,000 | 1,699 |
| 2006-10-23 | 1,662 | 1,699 | 1,655 | 1,698 | 1,561,000 | 1,698 |
| 2006-10-20 | 1,676 | 1,676 | 1,663 | 1,666 | 833,000 | 1,666 |
| 2006-10-19 | 1,690 | 1,693 | 1,665 | 1,677 | 1,571,000 | 1,677 |
| 2006-10-18 | 1,672 | 1,679 | 1,653 | 1,674 | 3,389,000 | 1,674 |
| 2006-10-17 | 1,700 | 1,719 | 1,692 | 1,702 | 2,382,000 | 1,702 |
| 2006-10-16 | 1,739 | 1,740 | 1,725 | 1,729 | 1,502,000 | 1,729 |
| 2006-10-13 | 1,720 | 1,746 | 1,706 | 1,719 | 3,416,000 | 1,719 |
| 2006-10-12 | 1,675 | 1,705 | 1,668 | 1,691 | 2,271,000 | 1,691 |
| 2006-10-11 | 1,693 | 1,716 | 1,662 | 1,665 | 2,174,000 | 1,665 |
| 2006-10-10 | 1,687 | 1,726 | 1,687 | 1,692 | 2,021,000 | 1,692 |
| 2006-10-06 | 1,750 | 1,755 | 1,712 | 1,717 | 3,813,000 | 1,717 |
| 2006-10-05 | 1,720 | 1,779 | 1,707 | 1,765 | 5,006,000 | 1,765 |
| 2006-10-04 | 1,713 | 1,713 | 1,684 | 1,702 | 3,271,000 | 1,702 |
| 2006-10-03 | 1,685 | 1,721 | 1,681 | 1,714 | 3,925,000 | 1,714 |
| 2006-10-02 | 1,663 | 1,685 | 1,644 | 1,676 | 2,170,000 | 1,676 |
| 2006-09-29 | 1,647 | 1,660 | 1,644 | 1,660 | 2,454,000 | 1,660 |
| 2006-09-28 | 1,621 | 1,647 | 1,619 | 1,636 | 2,865,000 | 1,636 |
| 2006-09-27 | 1,589 | 1,626 | 1,578 | 1,620 | 2,896,000 | 1,620 |
| 2006-09-26 | 1,581 | 1,581 | 1,555 | 1,575 | 2,041,000 | 1,575 |
| 2006-09-25 | 1,541 | 1,596 | 1,531 | 1,583 | 4,774,000 | 1,583 |
| 2006-09-22 | 1,528 | 1,538 | 1,504 | 1,511 | 2,544,000 | 1,511 |
| 2006-09-21 | 1,518 | 1,544 | 1,498 | 1,539 | 2,383,000 | 1,539 |
| 2006-09-20 | 1,470 | 1,487 | 1,462 | 1,481 | 1,980,000 | 1,481 |
| 2006-09-19 | 1,495 | 1,536 | 1,494 | 1,500 | 1,648,000 | 1,500 |
| 2006-09-15 | 1,523 | 1,523 | 1,483 | 1,494 | 1,425,000 | 1,494 |
| 2006-09-14 | 1,523 | 1,536 | 1,514 | 1,528 | 1,498,000 | 1,528 |
| 2006-09-13 | 1,534 | 1,547 | 1,513 | 1,518 | 1,584,000 | 1,518 |
| 2006-09-12 | 1,525 | 1,533 | 1,497 | 1,509 | 1,598,000 | 1,509 |
| 2006-09-11 | 1,561 | 1,567 | 1,536 | 1,536 | 1,759,000 | 1,536 |
| 2006-09-08 | 1,554 | 1,593 | 1,542 | 1,578 | 3,887,000 | 1,578 |
| 2006-09-07 | 1,583 | 1,590 | 1,563 | 1,574 | 1,874,000 | 1,574 |
| 2006-09-06 | 1,612 | 1,616 | 1,586 | 1,597 | 1,190,000 | 1,597 |
| 2006-09-05 | 1,610 | 1,614 | 1,600 | 1,611 | 871,000 | 1,611 |
| 2006-09-04 | 1,609 | 1,614 | 1,592 | 1,610 | 1,038,000 | 1,610 |
| 2006-09-01 | 1,590 | 1,595 | 1,575 | 1,591 | 786,000 | 1,591 |
| 2006-08-31 | 1,570 | 1,605 | 1,570 | 1,602 | 1,676,000 | 1,602 |
| 2006-08-30 | 1,563 | 1,582 | 1,555 | 1,564 | 1,504,000 | 1,564 |
| 2006-08-29 | 1,562 | 1,584 | 1,547 | 1,562 | 1,860,000 | 1,562 |
| 2006-08-28 | 1,589 | 1,591 | 1,538 | 1,550 | 2,451,000 | 1,550 |
| 2006-08-25 | 1,620 | 1,644 | 1,578 | 1,595 | 4,074,000 | 1,595 |
| 2006-08-24 | 1,630 | 1,633 | 1,602 | 1,623 | 2,066,000 | 1,623 |
| 2006-08-23 | 1,615 | 1,644 | 1,613 | 1,634 | 2,250,000 | 1,634 |
| 2006-08-22 | 1,591 | 1,624 | 1,589 | 1,614 | 1,557,000 | 1,614 |
| 2006-08-21 | 1,605 | 1,608 | 1,592 | 1,596 | 1,900,000 | 1,596 |
| 2006-08-18 | 1,597 | 1,609 | 1,584 | 1,604 | 2,537,000 | 1,604 |
| 2006-08-17 | 1,616 | 1,619 | 1,580 | 1,589 | 2,766,000 | 1,589 |
| 2006-08-16 | 1,612 | 1,628 | 1,593 | 1,607 | 2,492,000 | 1,607 |
| 2006-08-15 | 1,606 | 1,617 | 1,586 | 1,590 | 1,955,000 | 1,590 |
| 2006-08-14 | 1,576 | 1,620 | 1,571 | 1,619 | 1,602,000 | 1,619 |
| 2006-08-11 | 1,600 | 1,601 | 1,555 | 1,565 | 2,679,000 | 1,565 |
| 2006-08-10 | 1,585 | 1,619 | 1,571 | 1,600 | 3,961,000 | 1,600 |
| 2006-08-09 | 1,499 | 1,572 | 1,480 | 1,560 | 4,411,000 | 1,560 |
| 2006-08-08 | 1,453 | 1,505 | 1,444 | 1,500 | 2,296,000 | 1,500 |
| 2006-08-07 | 1,471 | 1,495 | 1,439 | 1,441 | 3,337,000 | 1,441 |
| 2006-08-04 | 1,485 | 1,500 | 1,466 | 1,474 | 2,203,000 | 1,474 |
| 2006-08-03 | 1,456 | 1,497 | 1,454 | 1,475 | 2,525,000 | 1,475 |
| 2006-08-02 | 1,449 | 1,462 | 1,429 | 1,455 | 3,030,000 | 1,455 |
| 2006-08-01 | 1,455 | 1,519 | 1,442 | 1,469 | 4,117,000 | 1,469 |
| 2006-07-31 | 1,436 | 1,524 | 1,433 | 1,471 | 10,606,000 | 1,471 |
| 2006-07-28 | 1,443 | 1,443 | 1,429 | 1,443 | 4,734,000 | 1,443 |
| 2006-07-27 | 1,204 | 1,243 | 1,182 | 1,243 | 1,531,000 | 1,243 |
| 2006-07-26 | 1,239 | 1,245 | 1,194 | 1,203 | 1,232,000 | 1,203 |
| 2006-07-25 | 1,206 | 1,224 | 1,201 | 1,214 | 876,000 | 1,214 |
| 2006-07-24 | 1,191 | 1,196 | 1,158 | 1,181 | 810,000 | 1,181 |
| 2006-07-21 | 1,197 | 1,200 | 1,181 | 1,192 | 1,346,000 | 1,192 |
| 2006-07-20 | 1,189 | 1,197 | 1,182 | 1,196 | 1,212,000 | 1,196 |
| 2006-07-19 | 1,165 | 1,185 | 1,151 | 1,161 | 1,636,000 | 1,161 |
| 2006-07-18 | 1,193 | 1,198 | 1,164 | 1,164 | 1,566,000 | 1,164 |
| 2006-07-14 | 1,192 | 1,215 | 1,190 | 1,197 | 2,786,000 | 1,197 |
| 2006-07-13 | 1,232 | 1,260 | 1,211 | 1,223 | 2,066,000 | 1,223 |
| 2006-07-12 | 1,263 | 1,263 | 1,246 | 1,252 | 1,595,000 | 1,252 |
| 2006-07-11 | 1,274 | 1,275 | 1,253 | 1,264 | 1,530,000 | 1,264 |
| 2006-07-10 | 1,275 | 1,298 | 1,238 | 1,294 | 2,010,000 | 1,294 |
| 2006-07-07 | 1,315 | 1,320 | 1,286 | 1,295 | 1,112,000 | 1,295 |
| 2006-07-06 | 1,326 | 1,330 | 1,296 | 1,305 | 1,397,000 | 1,305 |
| 2006-07-05 | 1,337 | 1,340 | 1,322 | 1,335 | 849,000 | 1,335 |
| 2006-07-04 | 1,348 | 1,351 | 1,338 | 1,339 | 875,000 | 1,339 |
| 2006-07-03 | 1,345 | 1,351 | 1,332 | 1,342 | 1,410,000 | 1,342 |
| 2006-06-30 | 1,391 | 1,391 | 1,326 | 1,338 | 2,782,000 | 1,338 |
| 2006-06-29 | 1,292 | 1,341 | 1,286 | 1,331 | 1,970,000 | 1,331 |
| 2006-06-28 | 1,281 | 1,301 | 1,273 | 1,287 | 1,253,000 | 1,287 |
| 2006-06-27 | 1,302 | 1,313 | 1,292 | 1,301 | 1,338,000 | 1,301 |
| 2006-06-26 | 1,316 | 1,316 | 1,290 | 1,302 | 1,422,000 | 1,302 |
| 2006-06-23 | 1,292 | 1,321 | 1,285 | 1,316 | 1,225,000 | 1,316 |
| 2006-06-22 | 1,313 | 1,328 | 1,293 | 1,327 | 2,265,000 | 1,327 |
| 2006-06-21 | 1,312 | 1,322 | 1,266 | 1,293 | 2,354,000 | 1,293 |
| 2006-06-20 | 1,341 | 1,345 | 1,315 | 1,322 | 2,010,000 | 1,322 |
| 2006-06-19 | 1,325 | 1,331 | 1,306 | 1,328 | 2,502,000 | 1,328 |
| 2006-06-16 | 1,330 | 1,370 | 1,320 | 1,345 | 5,071,000 | 1,345 |
| 2006-06-15 | 1,245 | 1,264 | 1,236 | 1,250 | 2,268,000 | 1,250 |
| 2006-06-14 | 1,190 | 1,259 | 1,190 | 1,244 | 2,026,000 | 1,244 |
| 2006-06-13 | 1,251 | 1,257 | 1,210 | 1,210 | 1,583,000 | 1,210 |
| 2006-06-12 | 1,225 | 1,272 | 1,215 | 1,264 | 1,517,000 | 1,264 |
| 2006-06-09 | 1,223 | 1,274 | 1,195 | 1,232 | 5,405,000 | 1,232 |
| 2006-06-08 | 1,255 | 1,257 | 1,226 | 1,243 | 4,008,000 | 1,243 |
| 2006-06-07 | 1,290 | 1,298 | 1,255 | 1,258 | 2,377,000 | 1,258 |
| 2006-06-06 | 1,315 | 1,325 | 1,295 | 1,310 | 1,646,000 | 1,310 |
| 2006-06-05 | 1,370 | 1,371 | 1,335 | 1,342 | 1,049,000 | 1,342 |
| 2006-06-02 | 1,340 | 1,362 | 1,302 | 1,357 | 2,733,000 | 1,357 |
| 2006-06-01 | 1,339 | 1,364 | 1,320 | 1,328 | 1,752,000 | 1,328 |
| 2006-05-31 | 1,341 | 1,341 | 1,316 | 1,330 | 2,298,000 | 1,330 |
| 2006-05-30 | 1,396 | 1,396 | 1,375 | 1,382 | 1,201,000 | 1,382 |
| 2006-05-29 | 1,420 | 1,420 | 1,390 | 1,396 | 1,471,000 | 1,396 |
| 2006-05-26 | 1,410 | 1,423 | 1,394 | 1,410 | 1,457,000 | 1,410 |
| 2006-05-25 | 1,420 | 1,422 | 1,393 | 1,408 | 1,312,000 | 1,408 |
| 2006-05-24 | 1,390 | 1,450 | 1,387 | 1,449 | 3,242,000 | 1,449 |
| 2006-05-23 | 1,403 | 1,403 | 1,366 | 1,370 | 2,281,000 | 1,370 |
| 2006-05-22 | 1,480 | 1,480 | 1,404 | 1,413 | 2,662,000 | 1,413 |
| 2006-05-19 | 1,418 | 1,477 | 1,404 | 1,464 | 4,261,000 | 1,464 |
| 2006-05-18 | 1,390 | 1,423 | 1,370 | 1,416 | 3,839,000 | 1,416 |
| 2006-05-17 | 1,452 | 1,455 | 1,367 | 1,411 | 4,217,000 | 1,411 |
| 2006-05-16 | 1,499 | 1,507 | 1,421 | 1,432 | 4,524,000 | 1,432 |
| 2006-05-15 | 1,499 | 1,538 | 1,481 | 1,518 | 3,967,000 | 1,518 |
| 2006-05-12 | 1,509 | 1,533 | 1,473 | 1,500 | 4,945,000 | 1,500 |
| 2006-05-11 | 1,632 | 1,671 | 1,542 | 1,544 | 2,908,000 | 1,544 |
| 2006-05-10 | 1,669 | 1,687 | 1,640 | 1,650 | 1,518,000 | 1,650 |
| 2006-05-09 | 1,678 | 1,690 | 1,658 | 1,658 | 899,000 | 1,658 |
| 2006-05-08 | 1,678 | 1,679 | 1,656 | 1,671 | 940,000 | 1,671 |
| 2006-05-02 | 1,620 | 1,662 | 1,620 | 1,639 | 860,000 | 1,639 |
| 2006-05-01 | 1,630 | 1,635 | 1,614 | 1,622 | 954,000 | 1,622 |
| 2006-04-28 | 1,686 | 1,686 | 1,606 | 1,631 | 1,770,000 | 1,631 |
| 2006-04-27 | 1,679 | 1,689 | 1,670 | 1,675 | 572,000 | 1,675 |
| 2006-04-26 | 1,639 | 1,674 | 1,638 | 1,669 | 854,000 | 1,669 |
| 2006-04-25 | 1,688 | 1,707 | 1,640 | 1,669 | 1,287,000 | 1,669 |
| 2006-04-24 | 1,727 | 1,727 | 1,674 | 1,684 | 1,425,000 | 1,684 |
| 2006-04-21 | 1,725 | 1,729 | 1,705 | 1,726 | 529,000 | 1,726 |
| 2006-04-20 | 1,736 | 1,736 | 1,706 | 1,727 | 627,000 | 1,727 |
| 2006-04-19 | 1,740 | 1,740 | 1,715 | 1,725 | 774,000 | 1,725 |
| 2006-04-18 | 1,699 | 1,728 | 1,692 | 1,719 | 990,000 | 1,719 |
| 2006-04-17 | 1,730 | 1,731 | 1,690 | 1,691 | 870,000 | 1,691 |
| 2006-04-14 | 1,747 | 1,747 | 1,713 | 1,734 | 1,174,000 | 1,734 |
| 2006-04-13 | 1,738 | 1,742 | 1,705 | 1,726 | 1,040,000 | 1,726 |
| 2006-04-12 | 1,750 | 1,758 | 1,731 | 1,737 | 645,000 | 1,737 |
| 2006-04-11 | 1,779 | 1,780 | 1,760 | 1,770 | 802,000 | 1,770 |
| 2006-04-10 | 1,780 | 1,789 | 1,767 | 1,783 | 949,000 | 1,783 |
| 2006-04-07 | 1,794 | 1,798 | 1,771 | 1,797 | 973,000 | 1,797 |
| 2006-04-06 | 1,751 | 1,793 | 1,751 | 1,792 | 2,735,000 | 1,792 |
| 2006-04-05 | 1,760 | 1,769 | 1,748 | 1,751 | 1,061,000 | 1,751 |
| 2006-04-04 | 1,755 | 1,765 | 1,747 | 1,747 | 1,033,000 | 1,747 |
| 2006-04-03 | 1,740 | 1,765 | 1,733 | 1,754 | 944,000 | 1,754 |
| 2006-03-31 | 1,722 | 1,734 | 1,713 | 1,729 | 1,083,000 | 1,729 |
| 2006-03-30 | 1,723 | 1,736 | 1,705 | 1,715 | 1,539,000 | 1,715 |
| 2006-03-29 | 1,684 | 1,718 | 1,666 | 1,714 | 1,263,000 | 1,714 |
| 2006-03-28 | 1,678 | 1,698 | 1,653 | 1,694 | 704,000 | 1,694 |
| 2006-03-27 | 1,676 | 1,707 | 1,676 | 1,691 | 634,000 | 1,691 |
| 2006-03-24 | 1,681 | 1,698 | 1,666 | 1,684 | 808,000 | 1,684 |
| 2006-03-23 | 1,704 | 1,718 | 1,681 | 1,685 | 797,000 | 1,685 |
| 2006-03-22 | 1,700 | 1,715 | 1,691 | 1,704 | 871,000 | 1,704 |
| 2006-03-20 | 1,685 | 1,710 | 1,682 | 1,698 | 1,049,000 | 1,698 |
| 2006-03-17 | 1,677 | 1,686 | 1,657 | 1,684 | 1,157,000 | 1,684 |
| 2006-03-16 | 1,657 | 1,675 | 1,641 | 1,666 | 1,064,000 | 1,666 |
| 2006-03-15 | 1,652 | 1,680 | 1,638 | 1,678 | 1,578,000 | 1,678 |
| 2006-03-14 | 1,647 | 1,652 | 1,617 | 1,622 | 783,000 | 1,622 |
| 2006-03-13 | 1,615 | 1,657 | 1,615 | 1,653 | 1,001,000 | 1,653 |
| 2006-03-10 | 1,639 | 1,645 | 1,611 | 1,614 | 3,729,000 | 1,614 |
| 2006-03-09 | 1,550 | 1,645 | 1,532 | 1,639 | 2,878,000 | 1,639 |
| 2006-03-08 | 1,536 | 1,542 | 1,521 | 1,535 | 1,823,000 | 1,535 |
| 2006-03-07 | 1,530 | 1,544 | 1,499 | 1,535 | 1,743,000 | 1,535 |
| 2006-03-06 | 1,473 | 1,540 | 1,459 | 1,539 | 1,796,000 | 1,539 |
| 2006-03-03 | 1,491 | 1,496 | 1,463 | 1,469 | 1,361,000 | 1,469 |
| 2006-03-02 | 1,535 | 1,537 | 1,494 | 1,504 | 1,746,000 | 1,504 |
| 2006-03-01 | 1,580 | 1,584 | 1,525 | 1,531 | 1,939,000 | 1,531 |
| 2006-02-28 | 1,597 | 1,597 | 1,563 | 1,582 | 1,538,000 | 1,582 |
| 2006-02-27 | 1,595 | 1,619 | 1,581 | 1,581 | 1,434,000 | 1,581 |
| 2006-02-24 | 1,606 | 1,606 | 1,563 | 1,589 | 1,230,000 | 1,589 |
| 2006-02-23 | 1,585 | 1,604 | 1,561 | 1,589 | 1,608,000 | 1,589 |
| 2006-02-22 | 1,591 | 1,599 | 1,561 | 1,574 | 1,016,000 | 1,574 |
| 2006-02-21 | 1,550 | 1,591 | 1,538 | 1,591 | 1,672,000 | 1,591 |
| 2006-02-20 | 1,569 | 1,598 | 1,544 | 1,553 | 1,902,000 | 1,553 |
| 2006-02-17 | 1,627 | 1,655 | 1,596 | 1,599 | 1,252,000 | 1,599 |
| 2006-02-16 | 1,631 | 1,659 | 1,612 | 1,629 | 1,488,000 | 1,629 |
| 2006-02-15 | 1,687 | 1,695 | 1,645 | 1,646 | 1,479,000 | 1,646 |
| 2006-02-14 | 1,610 | 1,659 | 1,610 | 1,657 | 1,797,000 | 1,657 |
| 2006-02-13 | 1,670 | 1,671 | 1,610 | 1,615 | 1,729,000 | 1,615 |
| 2006-02-10 | 1,716 | 1,723 | 1,651 | 1,687 | 2,729,000 | 1,687 |
| 2006-02-09 | 1,756 | 1,769 | 1,703 | 1,714 | 2,311,000 | 1,714 |
| 2006-02-08 | 1,780 | 1,796 | 1,750 | 1,750 | 1,238,000 | 1,750 |
| 2006-02-07 | 1,818 | 1,837 | 1,801 | 1,801 | 1,371,000 | 1,801 |
| 2006-02-06 | 1,795 | 1,810 | 1,778 | 1,788 | 1,955,000 | 1,788 |
| 2006-02-03 | 1,800 | 1,817 | 1,782 | 1,803 | 1,693,000 | 1,803 |
| 2006-02-02 | 1,865 | 1,877 | 1,831 | 1,848 | 1,063,000 | 1,848 |
| 2006-02-01 | 1,857 | 1,878 | 1,845 | 1,862 | 1,454,000 | 1,862 |
| 2006-01-31 | 1,856 | 1,872 | 1,851 | 1,854 | 1,045,000 | 1,854 |
| 2006-01-30 | 1,894 | 1,910 | 1,854 | 1,856 | 1,528,000 | 1,856 |
| 2006-01-27 | 1,847 | 1,876 | 1,827 | 1,871 | 1,788,000 | 1,871 |
| 2006-01-26 | 1,767 | 1,796 | 1,752 | 1,796 | 2,026,000 | 1,796 |
| 2006-01-25 | 1,730 | 1,768 | 1,723 | 1,737 | 1,456,000 | 1,737 |
| 2006-01-24 | 1,693 | 1,730 | 1,691 | 1,704 | 1,111,000 | 1,704 |
| 2006-01-23 | 1,742 | 1,765 | 1,703 | 1,710 | 1,128,000 | 1,710 |
| 2006-01-20 | 1,784 | 1,798 | 1,751 | 1,772 | 1,353,000 | 1,772 |
| 2006-01-19 | 1,777 | 1,799 | 1,747 | 1,768 | 2,069,000 | 1,768 |
| 2006-01-18 | 1,790 | 1,800 | 1,710 | 1,747 | 1,340,000 | 1,747 |
| 2006-01-17 | 1,850 | 1,899 | 1,813 | 1,813 | 1,142,000 | 1,813 |
| 2006-01-16 | 1,890 | 1,903 | 1,870 | 1,880 | 935,000 | 1,880 |
| 2006-01-13 | 1,909 | 1,909 | 1,878 | 1,900 | 1,974,000 | 1,900 |
| 2006-01-12 | 1,897 | 1,909 | 1,881 | 1,908 | 1,236,000 | 1,908 |
| 2006-01-11 | 1,902 | 1,915 | 1,837 | 1,877 | 2,227,000 | 1,877 |
| 2006-01-10 | 1,910 | 1,922 | 1,893 | 1,895 | 2,313,000 | 1,895 |
| 2006-01-06 | 1,885 | 1,907 | 1,836 | 1,905 | 2,170,000 | 1,905 |
| 2006-01-05 | 1,799 | 1,878 | 1,786 | 1,876 | 2,862,000 | 1,876 |
| 2006-01-04 | 1,794 | 1,794 | 1,758 | 1,786 | 536,000 | 1,786 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
