5423 東京製鐵(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 | 1,881 | 1,894 | 1,858 | 1,866 | 889,600 | 1,866 |
| 2006-12-28 | 1,915 | 1,930 | 1,885 | 1,900 | 2,532,300 | 1,900 |
| 2006-12-27 | 1,969 | 1,969 | 1,891 | 1,902 | 1,728,600 | 1,902 |
| 2006-12-26 | 1,949 | 1,976 | 1,941 | 1,961 | 1,490,300 | 1,961 |
| 2006-12-25 | 1,938 | 1,960 | 1,920 | 1,951 | 1,570,000 | 1,951 |
| 2006-12-22 | 1,918 | 1,930 | 1,896 | 1,930 | 1,372,200 | 1,930 |
| 2006-12-21 | 1,920 | 1,934 | 1,887 | 1,918 | 2,117,100 | 1,918 |
| 2006-12-20 | 1,830 | 1,878 | 1,820 | 1,873 | 1,632,000 | 1,873 |
| 2006-12-19 | 1,812 | 1,858 | 1,807 | 1,810 | 1,542,500 | 1,810 |
| 2006-12-18 | 1,783 | 1,810 | 1,783 | 1,807 | 872,400 | 1,807 |
| 2006-12-15 | 1,790 | 1,809 | 1,784 | 1,802 | 957,700 | 1,802 |
| 2006-12-14 | 1,770 | 1,783 | 1,754 | 1,783 | 1,054,900 | 1,783 |
| 2006-12-13 | 1,752 | 1,768 | 1,734 | 1,749 | 1,453,200 | 1,749 |
| 2006-12-12 | 1,836 | 1,840 | 1,770 | 1,782 | 2,079,500 | 1,782 |
| 2006-12-11 | 1,749 | 1,846 | 1,747 | 1,836 | 2,565,300 | 1,836 |
| 2006-12-08 | 1,725 | 1,758 | 1,717 | 1,745 | 957,100 | 1,745 |
| 2006-12-07 | 1,722 | 1,740 | 1,710 | 1,717 | 502,000 | 1,717 |
| 2006-12-06 | 1,729 | 1,729 | 1,703 | 1,722 | 615,600 | 1,722 |
| 2006-12-05 | 1,735 | 1,744 | 1,713 | 1,713 | 967,500 | 1,713 |
| 2006-12-04 | 1,699 | 1,734 | 1,693 | 1,728 | 802,200 | 1,728 |
| 2006-12-01 | 1,703 | 1,714 | 1,695 | 1,703 | 974,700 | 1,703 |
| 2006-11-30 | 1,717 | 1,723 | 1,710 | 1,714 | 982,400 | 1,714 |
| 2006-11-29 | 1,700 | 1,713 | 1,691 | 1,704 | 974,600 | 1,704 |
| 2006-11-28 | 1,600 | 1,683 | 1,592 | 1,681 | 1,269,100 | 1,681 |
| 2006-11-27 | 1,588 | 1,614 | 1,573 | 1,609 | 571,900 | 1,609 |
| 2006-11-24 | 1,600 | 1,600 | 1,566 | 1,587 | 1,077,700 | 1,587 |
| 2006-11-22 | 1,606 | 1,627 | 1,588 | 1,620 | 791,400 | 1,620 |
| 2006-11-21 | 1,610 | 1,626 | 1,598 | 1,608 | 847,200 | 1,608 |
| 2006-11-20 | 1,643 | 1,643 | 1,595 | 1,602 | 1,464,100 | 1,602 |
| 2006-11-17 | 1,694 | 1,695 | 1,635 | 1,643 | 1,308,900 | 1,643 |
| 2006-11-16 | 1,670 | 1,683 | 1,657 | 1,664 | 455,200 | 1,664 |
| 2006-11-15 | 1,705 | 1,705 | 1,667 | 1,672 | 639,600 | 1,672 |
| 2006-11-14 | 1,700 | 1,704 | 1,676 | 1,680 | 1,106,000 | 1,680 |
| 2006-11-13 | 1,672 | 1,696 | 1,636 | 1,650 | 1,117,700 | 1,650 |
| 2006-11-10 | 1,709 | 1,716 | 1,685 | 1,695 | 1,751,500 | 1,695 |
| 2006-11-09 | 1,752 | 1,759 | 1,720 | 1,725 | 509,300 | 1,725 |
| 2006-11-08 | 1,792 | 1,795 | 1,744 | 1,751 | 915,300 | 1,751 |
| 2006-11-07 | 1,730 | 1,772 | 1,725 | 1,762 | 932,500 | 1,762 |
| 2006-11-06 | 1,735 | 1,747 | 1,707 | 1,727 | 976,700 | 1,727 |
| 2006-11-02 | 1,775 | 1,775 | 1,747 | 1,759 | 1,028,200 | 1,759 |
| 2006-11-01 | 1,790 | 1,794 | 1,773 | 1,779 | 508,700 | 1,779 |
| 2006-10-31 | 1,809 | 1,814 | 1,790 | 1,792 | 798,600 | 1,792 |
| 2006-10-30 | 1,848 | 1,848 | 1,788 | 1,789 | 1,243,200 | 1,789 |
| 2006-10-27 | 1,847 | 1,848 | 1,802 | 1,818 | 984,900 | 1,818 |
| 2006-10-26 | 1,857 | 1,859 | 1,831 | 1,847 | 805,600 | 1,847 |
| 2006-10-25 | 1,850 | 1,876 | 1,834 | 1,837 | 1,413,800 | 1,837 |
| 2006-10-24 | 1,867 | 1,868 | 1,813 | 1,816 | 1,515,200 | 1,816 |
| 2006-10-23 | 1,835 | 1,906 | 1,834 | 1,869 | 3,024,200 | 1,869 |
| 2006-10-20 | 1,955 | 1,955 | 1,915 | 1,931 | 849,100 | 1,931 |
| 2006-10-19 | 1,920 | 1,956 | 1,913 | 1,955 | 1,647,500 | 1,955 |
| 2006-10-18 | 1,865 | 1,911 | 1,831 | 1,904 | 1,025,500 | 1,904 |
| 2006-10-17 | 1,899 | 1,915 | 1,884 | 1,885 | 1,224,300 | 1,885 |
| 2006-10-16 | 1,823 | 1,890 | 1,821 | 1,883 | 1,249,700 | 1,883 |
| 2006-10-13 | 1,775 | 1,836 | 1,770 | 1,827 | 1,151,400 | 1,827 |
| 2006-10-12 | 1,780 | 1,799 | 1,739 | 1,748 | 879,300 | 1,748 |
| 2006-10-11 | 1,825 | 1,845 | 1,769 | 1,780 | 1,176,200 | 1,780 |
| 2006-10-10 | 1,775 | 1,832 | 1,770 | 1,805 | 924,400 | 1,805 |
| 2006-10-06 | 1,770 | 1,812 | 1,770 | 1,795 | 1,487,400 | 1,795 |
| 2006-10-05 | 1,784 | 1,805 | 1,752 | 1,773 | 1,452,100 | 1,773 |
| 2006-10-04 | 1,850 | 1,865 | 1,769 | 1,772 | 1,594,200 | 1,772 |
| 2006-10-03 | 1,880 | 1,880 | 1,837 | 1,847 | 1,058,600 | 1,847 |
| 2006-10-02 | 1,860 | 1,884 | 1,859 | 1,883 | 794,400 | 1,883 |
| 2006-09-29 | 1,861 | 1,885 | 1,841 | 1,859 | 993,700 | 1,859 |
| 2006-09-28 | 1,799 | 1,867 | 1,795 | 1,861 | 2,164,800 | 1,861 |
| 2006-09-27 | 1,727 | 1,784 | 1,717 | 1,778 | 1,407,700 | 1,778 |
| 2006-09-26 | 1,705 | 1,733 | 1,698 | 1,700 | 1,229,400 | 1,700 |
| 2006-09-25 | 1,700 | 1,726 | 1,690 | 1,700 | 1,459,800 | 1,700 |
| 2006-09-22 | 1,690 | 1,711 | 1,682 | 1,698 | 1,654,100 | 1,698 |
| 2006-09-21 | 1,742 | 1,748 | 1,675 | 1,728 | 2,713,400 | 1,728 |
| 2006-09-20 | 1,780 | 1,789 | 1,743 | 1,745 | 1,798,400 | 1,745 |
| 2006-09-19 | 1,809 | 1,813 | 1,792 | 1,808 | 1,255,400 | 1,808 |
| 2006-09-15 | 1,831 | 1,832 | 1,774 | 1,817 | 1,970,000 | 1,817 |
| 2006-09-14 | 1,881 | 1,890 | 1,827 | 1,840 | 1,407,100 | 1,840 |
| 2006-09-13 | 1,887 | 1,904 | 1,848 | 1,871 | 1,559,500 | 1,871 |
| 2006-09-12 | 1,912 | 1,918 | 1,835 | 1,857 | 2,201,700 | 1,857 |
| 2006-09-11 | 1,917 | 1,937 | 1,903 | 1,904 | 1,558,500 | 1,904 |
| 2006-09-08 | 1,919 | 1,930 | 1,901 | 1,913 | 1,488,700 | 1,913 |
| 2006-09-07 | 1,938 | 1,940 | 1,921 | 1,923 | 1,021,200 | 1,923 |
| 2006-09-06 | 1,968 | 1,976 | 1,941 | 1,945 | 1,224,100 | 1,945 |
| 2006-09-05 | 1,960 | 1,970 | 1,950 | 1,964 | 700,400 | 1,964 |
| 2006-09-04 | 1,951 | 1,962 | 1,939 | 1,945 | 1,252,600 | 1,945 |
| 2006-09-01 | 1,915 | 1,930 | 1,905 | 1,927 | 916,000 | 1,927 |
| 2006-08-31 | 1,907 | 1,921 | 1,890 | 1,908 | 1,318,600 | 1,908 |
| 2006-08-30 | 1,934 | 1,935 | 1,901 | 1,904 | 971,900 | 1,904 |
| 2006-08-29 | 1,935 | 1,945 | 1,920 | 1,935 | 1,224,200 | 1,935 |
| 2006-08-28 | 1,945 | 1,962 | 1,900 | 1,908 | 1,556,300 | 1,908 |
| 2006-08-25 | 1,963 | 1,979 | 1,938 | 1,947 | 1,091,400 | 1,947 |
| 2006-08-24 | 1,980 | 1,988 | 1,961 | 1,962 | 1,141,000 | 1,962 |
| 2006-08-23 | 1,990 | 1,996 | 1,964 | 1,990 | 1,442,900 | 1,990 |
| 2006-08-22 | 1,953 | 2,000 | 1,952 | 1,988 | 2,517,000 | 1,988 |
| 2006-08-21 | 2,025 | 2,030 | 1,947 | 1,953 | 3,175,100 | 1,953 |
| 2006-08-18 | 1,985 | 2,010 | 1,965 | 2,010 | 4,540,600 | 2,010 |
| 2006-08-17 | 1,926 | 1,974 | 1,926 | 1,955 | 4,688,000 | 1,955 |
| 2006-08-16 | 1,935 | 1,946 | 1,922 | 1,922 | 1,591,200 | 1,922 |
| 2006-08-15 | 1,933 | 1,938 | 1,904 | 1,924 | 2,683,800 | 1,924 |
| 2006-08-14 | 1,947 | 1,957 | 1,923 | 1,929 | 1,965,700 | 1,929 |
| 2006-08-11 | 1,985 | 1,991 | 1,937 | 1,947 | 1,534,900 | 1,947 |
| 2006-08-10 | 1,980 | 2,005 | 1,960 | 1,994 | 1,263,300 | 1,994 |
| 2006-08-09 | 1,931 | 1,957 | 1,916 | 1,957 | 1,139,600 | 1,957 |
| 2006-08-08 | 1,961 | 1,978 | 1,923 | 1,940 | 1,301,300 | 1,940 |
| 2006-08-07 | 1,936 | 1,963 | 1,910 | 1,937 | 1,567,500 | 1,937 |
| 2006-08-04 | 2,005 | 2,010 | 1,927 | 1,935 | 4,264,200 | 1,935 |
| 2006-08-03 | 2,025 | 2,060 | 2,005 | 2,025 | 1,975,300 | 2,025 |
| 2006-08-02 | 2,010 | 2,045 | 1,995 | 2,040 | 2,239,400 | 2,040 |
| 2006-08-01 | 2,110 | 2,150 | 2,080 | 2,105 | 1,068,900 | 2,105 |
| 2006-07-31 | 2,205 | 2,230 | 2,130 | 2,130 | 1,358,700 | 2,130 |
| 2006-07-28 | 2,100 | 2,220 | 2,095 | 2,190 | 1,768,500 | 2,190 |
| 2006-07-27 | 2,005 | 2,115 | 1,994 | 2,085 | 1,786,100 | 2,085 |
| 2006-07-26 | 1,970 | 2,005 | 1,952 | 1,979 | 1,669,300 | 1,979 |
| 2006-07-25 | 2,000 | 2,015 | 1,909 | 1,950 | 4,240,600 | 1,950 |
| 2006-07-24 | 2,025 | 2,060 | 1,945 | 1,945 | 5,325,100 | 1,945 |
| 2006-07-21 | 2,320 | 2,345 | 2,275 | 2,345 | 687,400 | 2,345 |
| 2006-07-20 | 2,340 | 2,340 | 2,305 | 2,335 | 700,300 | 2,335 |
| 2006-07-19 | 2,215 | 2,265 | 2,205 | 2,220 | 871,400 | 2,220 |
| 2006-07-18 | 2,305 | 2,320 | 2,205 | 2,250 | 1,093,100 | 2,250 |
| 2006-07-14 | 2,400 | 2,420 | 2,380 | 2,380 | 747,800 | 2,380 |
| 2006-07-13 | 2,535 | 2,540 | 2,410 | 2,425 | 1,478,500 | 2,425 |
| 2006-07-12 | 2,480 | 2,555 | 2,480 | 2,535 | 921,700 | 2,535 |
| 2006-07-11 | 2,545 | 2,555 | 2,495 | 2,510 | 823,900 | 2,510 |
| 2006-07-10 | 2,460 | 2,515 | 2,460 | 2,515 | 664,400 | 2,515 |
| 2006-07-07 | 2,485 | 2,500 | 2,465 | 2,480 | 644,700 | 2,480 |
| 2006-07-06 | 2,515 | 2,520 | 2,460 | 2,470 | 572,800 | 2,470 |
| 2006-07-05 | 2,495 | 2,545 | 2,490 | 2,535 | 532,300 | 2,535 |
| 2006-07-04 | 2,550 | 2,555 | 2,520 | 2,525 | 511,900 | 2,525 |
| 2006-07-03 | 2,505 | 2,545 | 2,505 | 2,530 | 611,100 | 2,530 |
| 2006-06-30 | 2,550 | 2,560 | 2,470 | 2,505 | 1,135,100 | 2,505 |
| 2006-06-29 | 2,445 | 2,540 | 2,435 | 2,515 | 1,206,800 | 2,515 |
| 2006-06-28 | 2,415 | 2,460 | 2,400 | 2,415 | 858,700 | 2,415 |
| 2006-06-27 | 2,420 | 2,455 | 2,410 | 2,420 | 694,600 | 2,420 |
| 2006-06-26 | 2,370 | 2,390 | 2,345 | 2,365 | 445,400 | 2,365 |
| 2006-06-23 | 2,310 | 2,335 | 2,290 | 2,330 | 400,600 | 2,330 |
| 2006-06-22 | 2,295 | 2,350 | 2,280 | 2,345 | 672,500 | 2,345 |
| 2006-06-21 | 2,270 | 2,310 | 2,230 | 2,255 | 690,500 | 2,255 |
| 2006-06-20 | 2,260 | 2,350 | 2,245 | 2,265 | 1,074,200 | 2,265 |
| 2006-06-19 | 2,290 | 2,300 | 2,260 | 2,280 | 510,800 | 2,280 |
| 2006-06-16 | 2,320 | 2,335 | 2,285 | 2,330 | 680,400 | 2,330 |
| 2006-06-15 | 2,260 | 2,275 | 2,190 | 2,235 | 752,400 | 2,235 |
| 2006-06-14 | 2,080 | 2,185 | 2,080 | 2,140 | 921,200 | 2,140 |
| 2006-06-13 | 2,195 | 2,250 | 2,105 | 2,110 | 1,598,100 | 2,110 |
| 2006-06-12 | 2,260 | 2,300 | 2,215 | 2,265 | 1,151,000 | 2,265 |
| 2006-06-09 | 2,230 | 2,365 | 2,175 | 2,300 | 1,843,500 | 2,300 |
| 2006-06-08 | 2,220 | 2,265 | 2,150 | 2,195 | 2,542,200 | 2,195 |
| 2006-06-07 | 2,450 | 2,450 | 2,335 | 2,380 | 1,776,000 | 2,380 |
| 2006-06-06 | 2,550 | 2,580 | 2,485 | 2,490 | 1,402,500 | 2,490 |
| 2006-06-05 | 2,560 | 2,625 | 2,555 | 2,580 | 1,032,500 | 2,580 |
| 2006-06-02 | 2,500 | 2,580 | 2,435 | 2,570 | 1,275,100 | 2,570 |
| 2006-06-01 | 2,515 | 2,560 | 2,480 | 2,490 | 760,900 | 2,490 |
| 2006-05-31 | 2,430 | 2,530 | 2,430 | 2,480 | 1,921,900 | 2,480 |
| 2006-05-30 | 2,480 | 2,610 | 2,470 | 2,550 | 2,327,200 | 2,550 |
| 2006-05-29 | 2,445 | 2,545 | 2,420 | 2,460 | 1,657,600 | 2,460 |
| 2006-05-26 | 2,395 | 2,440 | 2,360 | 2,435 | 1,041,000 | 2,435 |
| 2006-05-25 | 2,340 | 2,340 | 2,275 | 2,315 | 458,400 | 2,315 |
| 2006-05-24 | 2,300 | 2,350 | 2,290 | 2,335 | 990,900 | 2,335 |
| 2006-05-23 | 2,305 | 2,375 | 2,245 | 2,250 | 905,400 | 2,250 |
| 2006-05-22 | 2,345 | 2,430 | 2,320 | 2,320 | 1,275,300 | 2,320 |
| 2006-05-19 | 2,245 | 2,325 | 2,235 | 2,305 | 1,044,800 | 2,305 |
| 2006-05-18 | 2,240 | 2,350 | 2,225 | 2,325 | 1,708,200 | 2,325 |
| 2006-05-17 | 2,240 | 2,275 | 2,150 | 2,240 | 1,296,000 | 2,240 |
| 2006-05-16 | 2,245 | 2,265 | 2,200 | 2,210 | 1,146,000 | 2,210 |
| 2006-05-15 | 2,255 | 2,310 | 2,250 | 2,270 | 1,082,900 | 2,270 |
| 2006-05-12 | 2,320 | 2,325 | 2,295 | 2,310 | 524,300 | 2,310 |
| 2006-05-11 | 2,355 | 2,370 | 2,320 | 2,335 | 1,042,400 | 2,335 |
| 2006-05-10 | 2,460 | 2,460 | 2,340 | 2,350 | 932,300 | 2,350 |
| 2006-05-09 | 2,450 | 2,475 | 2,410 | 2,440 | 1,251,300 | 2,440 |
| 2006-05-08 | 2,405 | 2,430 | 2,340 | 2,425 | 1,556,400 | 2,425 |
| 2006-05-02 | 2,350 | 2,405 | 2,340 | 2,365 | 1,017,500 | 2,365 |
| 2006-05-01 | 2,375 | 2,395 | 2,310 | 2,325 | 1,543,000 | 2,325 |
| 2006-04-28 | 2,445 | 2,465 | 2,390 | 2,415 | 1,069,200 | 2,415 |
| 2006-04-27 | 2,425 | 2,580 | 2,420 | 2,485 | 2,249,500 | 2,485 |
| 2006-04-26 | 2,410 | 2,415 | 2,380 | 2,410 | 1,090,100 | 2,410 |
| 2006-04-25 | 2,405 | 2,445 | 2,380 | 2,410 | 1,613,500 | 2,410 |
| 2006-04-24 | 2,370 | 2,410 | 2,355 | 2,380 | 1,899,900 | 2,380 |
| 2006-04-21 | 2,285 | 2,455 | 2,265 | 2,420 | 3,848,800 | 2,420 |
| 2006-04-20 | 2,450 | 2,470 | 2,405 | 2,445 | 1,655,500 | 2,445 |
| 2006-04-19 | 2,420 | 2,460 | 2,380 | 2,390 | 3,069,100 | 2,390 |
| 2006-04-18 | 2,165 | 2,265 | 2,135 | 2,260 | 674,800 | 2,260 |
| 2006-04-17 | 2,235 | 2,250 | 2,200 | 2,205 | 514,100 | 2,205 |
| 2006-04-14 | 2,230 | 2,260 | 2,220 | 2,230 | 633,600 | 2,230 |
| 2006-04-13 | 2,270 | 2,290 | 2,225 | 2,270 | 736,600 | 2,270 |
| 2006-04-12 | 2,385 | 2,385 | 2,285 | 2,300 | 871,400 | 2,300 |
| 2006-04-11 | 2,385 | 2,400 | 2,355 | 2,380 | 472,600 | 2,380 |
| 2006-04-10 | 2,370 | 2,410 | 2,355 | 2,390 | 622,400 | 2,390 |
| 2006-04-07 | 2,380 | 2,400 | 2,340 | 2,385 | 1,082,300 | 2,385 |
| 2006-04-06 | 2,350 | 2,430 | 2,290 | 2,405 | 1,263,000 | 2,405 |
| 2006-04-05 | 2,415 | 2,415 | 2,330 | 2,340 | 616,400 | 2,340 |
| 2006-04-04 | 2,400 | 2,435 | 2,385 | 2,390 | 508,700 | 2,390 |
| 2006-04-03 | 2,390 | 2,400 | 2,365 | 2,390 | 518,700 | 2,390 |
| 2006-03-31 | 2,440 | 2,440 | 2,365 | 2,390 | 954,600 | 2,390 |
| 2006-03-30 | 2,475 | 2,475 | 2,430 | 2,445 | 668,700 | 2,445 |
| 2006-03-29 | 2,445 | 2,455 | 2,415 | 2,440 | 800,400 | 2,440 |
| 2006-03-28 | 2,410 | 2,465 | 2,385 | 2,455 | 832,800 | 2,455 |
| 2006-03-27 | 2,415 | 2,450 | 2,400 | 2,445 | 789,100 | 2,445 |
| 2006-03-24 | 2,390 | 2,435 | 2,375 | 2,415 | 723,300 | 2,415 |
| 2006-03-23 | 2,400 | 2,410 | 2,330 | 2,375 | 773,300 | 2,375 |
| 2006-03-22 | 2,330 | 2,415 | 2,315 | 2,410 | 1,098,400 | 2,410 |
| 2006-03-20 | 2,310 | 2,330 | 2,265 | 2,315 | 770,200 | 2,315 |
| 2006-03-17 | 2,300 | 2,315 | 2,260 | 2,290 | 546,000 | 2,290 |
| 2006-03-16 | 2,335 | 2,335 | 2,245 | 2,270 | 761,800 | 2,270 |
| 2006-03-15 | 2,380 | 2,435 | 2,320 | 2,340 | 1,339,700 | 2,340 |
| 2006-03-14 | 2,330 | 2,345 | 2,295 | 2,345 | 1,140,600 | 2,345 |
| 2006-03-13 | 2,295 | 2,320 | 2,280 | 2,315 | 920,700 | 2,315 |
| 2006-03-10 | 2,260 | 2,285 | 2,230 | 2,265 | 1,065,100 | 2,265 |
| 2006-03-09 | 2,170 | 2,230 | 2,165 | 2,220 | 480,400 | 2,220 |
| 2006-03-08 | 2,160 | 2,220 | 2,115 | 2,175 | 1,185,800 | 2,175 |
| 2006-03-07 | 2,195 | 2,245 | 2,190 | 2,200 | 1,268,100 | 2,200 |
| 2006-03-06 | 2,100 | 2,190 | 2,100 | 2,180 | 1,060,500 | 2,180 |
| 2006-03-03 | 2,110 | 2,190 | 2,100 | 2,140 | 1,632,000 | 2,140 |
| 2006-03-02 | 2,290 | 2,320 | 2,105 | 2,145 | 1,612,400 | 2,145 |
| 2006-03-01 | 2,230 | 2,350 | 2,200 | 2,290 | 1,543,900 | 2,290 |
| 2006-02-28 | 2,290 | 2,325 | 2,235 | 2,255 | 1,970,800 | 2,255 |
| 2006-02-27 | 2,240 | 2,275 | 2,210 | 2,210 | 1,414,400 | 2,210 |
| 2006-02-24 | 2,135 | 2,255 | 2,135 | 2,250 | 1,805,000 | 2,250 |
| 2006-02-23 | 2,170 | 2,220 | 2,125 | 2,130 | 1,983,800 | 2,130 |
| 2006-02-22 | 2,040 | 2,180 | 2,020 | 2,135 | 2,559,000 | 2,135 |
| 2006-02-21 | 1,950 | 2,070 | 1,941 | 2,055 | 968,900 | 2,055 |
| 2006-02-20 | 1,995 | 2,025 | 1,931 | 1,939 | 1,328,600 | 1,939 |
| 2006-02-17 | 2,030 | 2,080 | 1,993 | 2,005 | 1,490,900 | 2,005 |
| 2006-02-16 | 2,010 | 2,060 | 1,990 | 2,030 | 1,268,600 | 2,030 |
| 2006-02-15 | 2,075 | 2,075 | 2,035 | 2,050 | 1,403,500 | 2,050 |
| 2006-02-14 | 1,869 | 2,070 | 1,869 | 2,010 | 1,708,700 | 2,010 |
| 2006-02-13 | 1,992 | 1,993 | 1,900 | 1,919 | 1,188,600 | 1,919 |
| 2006-02-10 | 2,030 | 2,100 | 1,985 | 1,994 | 1,829,000 | 1,994 |
| 2006-02-09 | 2,110 | 2,130 | 2,005 | 2,010 | 3,224,000 | 2,010 |
| 2006-02-08 | 2,035 | 2,035 | 1,982 | 1,998 | 1,239,700 | 1,998 |
| 2006-02-07 | 1,985 | 2,040 | 1,980 | 2,040 | 910,900 | 2,040 |
| 2006-02-06 | 2,050 | 2,070 | 1,990 | 2,015 | 1,353,900 | 2,015 |
| 2006-02-03 | 1,952 | 2,090 | 1,950 | 2,050 | 2,618,900 | 2,050 |
| 2006-02-02 | 2,000 | 2,030 | 1,956 | 1,982 | 2,706,200 | 1,982 |
| 2006-02-01 | 1,917 | 1,998 | 1,917 | 1,987 | 2,231,400 | 1,987 |
| 2006-01-31 | 1,900 | 1,946 | 1,892 | 1,929 | 1,450,600 | 1,929 |
| 2006-01-30 | 1,909 | 1,936 | 1,890 | 1,897 | 2,458,300 | 1,897 |
| 2006-01-27 | 1,910 | 1,910 | 1,866 | 1,879 | 2,169,000 | 1,879 |
| 2006-01-26 | 1,830 | 1,913 | 1,830 | 1,904 | 5,316,300 | 1,904 |
| 2006-01-25 | 1,745 | 1,800 | 1,731 | 1,795 | 3,308,300 | 1,795 |
| 2006-01-24 | 1,700 | 1,735 | 1,700 | 1,722 | 1,616,700 | 1,722 |
| 2006-01-23 | 1,670 | 1,710 | 1,666 | 1,687 | 1,177,400 | 1,687 |
| 2006-01-20 | 1,690 | 1,720 | 1,672 | 1,720 | 1,410,000 | 1,720 |
| 2006-01-19 | 1,620 | 1,697 | 1,620 | 1,687 | 965,900 | 1,687 |
| 2006-01-18 | 1,668 | 1,668 | 1,500 | 1,636 | 1,827,400 | 1,636 |
| 2006-01-17 | 1,673 | 1,709 | 1,645 | 1,648 | 877,200 | 1,648 |
| 2006-01-16 | 1,689 | 1,701 | 1,672 | 1,684 | 772,800 | 1,684 |
| 2006-01-13 | 1,710 | 1,710 | 1,685 | 1,695 | 1,015,300 | 1,695 |
| 2006-01-12 | 1,699 | 1,705 | 1,680 | 1,696 | 719,800 | 1,696 |
| 2006-01-11 | 1,688 | 1,700 | 1,681 | 1,686 | 597,500 | 1,686 |
| 2006-01-10 | 1,715 | 1,717 | 1,685 | 1,685 | 779,900 | 1,685 |
| 2006-01-06 | 1,725 | 1,730 | 1,709 | 1,718 | 736,400 | 1,718 |
| 2006-01-05 | 1,735 | 1,739 | 1,719 | 1,725 | 904,100 | 1,725 |
| 2006-01-04 | 1,710 | 1,738 | 1,707 | 1,730 | 1,399,200 | 1,730 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
