5445 東京鐵鋼(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 | 1,042 | 1,047 | 1,030 | 1,035 | 140,000 | 5,175 |
| 2006-12-28 | 1,050 | 1,064 | 1,016 | 1,041 | 401,000 | 5,205 |
| 2006-12-27 | 1,086 | 1,086 | 1,045 | 1,050 | 746,000 | 5,250 |
| 2006-12-26 | 930 | 994 | 923 | 986 | 508,000 | 4,930 |
| 2006-12-25 | 947 | 947 | 926 | 926 | 138,000 | 4,630 |
| 2006-12-22 | 941 | 953 | 938 | 946 | 128,000 | 4,730 |
| 2006-12-21 | 950 | 960 | 939 | 941 | 148,000 | 4,705 |
| 2006-12-20 | 929 | 958 | 929 | 953 | 178,000 | 4,765 |
| 2006-12-19 | 942 | 944 | 928 | 929 | 131,000 | 4,645 |
| 2006-12-18 | 954 | 957 | 948 | 952 | 116,000 | 4,760 |
| 2006-12-15 | 970 | 975 | 957 | 957 | 199,000 | 4,785 |
| 2006-12-14 | 977 | 978 | 960 | 965 | 122,000 | 4,825 |
| 2006-12-13 | 957 | 982 | 957 | 978 | 189,000 | 4,890 |
| 2006-12-12 | 986 | 987 | 956 | 970 | 201,000 | 4,850 |
| 2006-12-11 | 983 | 992 | 980 | 980 | 170,000 | 4,900 |
| 2006-12-08 | 977 | 990 | 971 | 978 | 227,000 | 4,890 |
| 2006-12-07 | 964 | 975 | 951 | 970 | 171,000 | 4,850 |
| 2006-12-06 | 951 | 968 | 948 | 962 | 202,000 | 4,810 |
| 2006-12-05 | 954 | 958 | 945 | 947 | 134,000 | 4,735 |
| 2006-12-04 | 947 | 955 | 942 | 954 | 199,000 | 4,770 |
| 2006-12-01 | 938 | 964 | 931 | 956 | 231,000 | 4,780 |
| 2006-11-30 | 945 | 965 | 941 | 944 | 298,000 | 4,720 |
| 2006-11-29 | 938 | 946 | 925 | 931 | 205,000 | 4,655 |
| 2006-11-28 | 886 | 945 | 886 | 939 | 256,000 | 4,695 |
| 2006-11-27 | 888 | 918 | 884 | 906 | 175,000 | 4,530 |
| 2006-11-24 | 896 | 896 | 871 | 888 | 173,000 | 4,440 |
| 2006-11-22 | 880 | 897 | 861 | 891 | 151,000 | 4,455 |
| 2006-11-21 | 875 | 895 | 860 | 873 | 295,000 | 4,365 |
| 2006-11-20 | 908 | 908 | 865 | 865 | 386,000 | 4,325 |
| 2006-11-17 | 920 | 920 | 897 | 903 | 113,000 | 4,515 |
| 2006-11-16 | 914 | 925 | 895 | 906 | 144,000 | 4,530 |
| 2006-11-15 | 940 | 940 | 899 | 904 | 220,000 | 4,520 |
| 2006-11-14 | 909 | 937 | 908 | 926 | 196,000 | 4,630 |
| 2006-11-13 | 905 | 915 | 882 | 886 | 190,000 | 4,430 |
| 2006-11-10 | 909 | 919 | 900 | 904 | 160,000 | 4,520 |
| 2006-11-09 | 918 | 925 | 906 | 909 | 130,000 | 4,545 |
| 2006-11-08 | 935 | 935 | 915 | 916 | 173,000 | 4,580 |
| 2006-11-07 | 944 | 946 | 932 | 938 | 103,000 | 4,690 |
| 2006-11-06 | 928 | 936 | 922 | 934 | 81,000 | 4,670 |
| 2006-11-02 | 955 | 965 | 938 | 938 | 134,000 | 4,690 |
| 2006-11-01 | 946 | 952 | 940 | 951 | 100,000 | 4,755 |
| 2006-10-31 | 937 | 950 | 930 | 936 | 201,000 | 4,680 |
| 2006-10-30 | 967 | 971 | 941 | 945 | 273,000 | 4,725 |
| 2006-10-27 | 985 | 995 | 966 | 966 | 140,000 | 4,830 |
| 2006-10-26 | 980 | 995 | 980 | 994 | 85,000 | 4,970 |
| 2006-10-25 | 968 | 993 | 968 | 990 | 161,000 | 4,950 |
| 2006-10-24 | 1,006 | 1,006 | 965 | 966 | 221,000 | 4,830 |
| 2006-10-23 | 989 | 1,006 | 989 | 1,001 | 148,000 | 5,005 |
| 2006-10-20 | 1,000 | 1,024 | 998 | 1,009 | 271,000 | 5,045 |
| 2006-10-19 | 962 | 993 | 962 | 993 | 242,000 | 4,965 |
| 2006-10-18 | 963 | 968 | 948 | 960 | 146,000 | 4,800 |
| 2006-10-17 | 983 | 983 | 969 | 973 | 123,000 | 4,865 |
| 2006-10-16 | 959 | 988 | 954 | 982 | 347,000 | 4,910 |
| 2006-10-13 | 915 | 937 | 912 | 932 | 265,000 | 4,660 |
| 2006-10-12 | 875 | 907 | 860 | 895 | 236,000 | 4,475 |
| 2006-10-11 | 935 | 936 | 868 | 875 | 389,000 | 4,375 |
| 2006-10-10 | 929 | 940 | 921 | 935 | 122,000 | 4,675 |
| 2006-10-06 | 936 | 947 | 930 | 932 | 99,000 | 4,660 |
| 2006-10-05 | 950 | 959 | 929 | 930 | 140,000 | 4,650 |
| 2006-10-04 | 959 | 967 | 931 | 931 | 275,000 | 4,655 |
| 2006-10-03 | 966 | 970 | 951 | 960 | 180,000 | 4,800 |
| 2006-10-02 | 975 | 984 | 967 | 976 | 175,000 | 4,880 |
| 2006-09-29 | 980 | 980 | 957 | 968 | 253,000 | 4,840 |
| 2006-09-28 | 956 | 990 | 945 | 990 | 248,000 | 4,950 |
| 2006-09-27 | 925 | 950 | 925 | 947 | 190,000 | 4,735 |
| 2006-09-26 | 961 | 962 | 918 | 919 | 153,000 | 4,595 |
| 2006-09-25 | 979 | 979 | 953 | 954 | 130,000 | 4,770 |
| 2006-09-22 | 961 | 1,000 | 961 | 989 | 311,000 | 4,945 |
| 2006-09-21 | 954 | 971 | 935 | 969 | 191,000 | 4,845 |
| 2006-09-20 | 976 | 976 | 940 | 952 | 217,000 | 4,760 |
| 2006-09-19 | 989 | 998 | 977 | 981 | 142,000 | 4,905 |
| 2006-09-15 | 983 | 992 | 972 | 991 | 110,000 | 4,955 |
| 2006-09-14 | 999 | 1,024 | 985 | 993 | 176,000 | 4,965 |
| 2006-09-13 | 1,048 | 1,049 | 998 | 999 | 249,000 | 4,995 |
| 2006-09-12 | 1,050 | 1,055 | 997 | 998 | 322,000 | 4,990 |
| 2006-09-11 | 1,072 | 1,096 | 1,054 | 1,054 | 169,000 | 5,270 |
| 2006-09-08 | 1,065 | 1,096 | 1,060 | 1,085 | 245,000 | 5,425 |
| 2006-09-07 | 1,072 | 1,105 | 1,072 | 1,083 | 188,000 | 5,415 |
| 2006-09-06 | 1,111 | 1,111 | 1,083 | 1,087 | 142,000 | 5,435 |
| 2006-09-05 | 1,100 | 1,118 | 1,096 | 1,114 | 159,000 | 5,570 |
| 2006-09-04 | 1,090 | 1,108 | 1,088 | 1,096 | 148,000 | 5,480 |
| 2006-09-01 | 1,055 | 1,086 | 1,050 | 1,076 | 186,000 | 5,380 |
| 2006-08-31 | 1,061 | 1,081 | 1,050 | 1,057 | 200,000 | 5,285 |
| 2006-08-30 | 1,084 | 1,110 | 1,069 | 1,071 | 139,000 | 5,355 |
| 2006-08-29 | 1,101 | 1,115 | 1,089 | 1,104 | 162,000 | 5,520 |
| 2006-08-28 | 1,130 | 1,130 | 1,094 | 1,095 | 173,000 | 5,475 |
| 2006-08-25 | 1,158 | 1,163 | 1,117 | 1,120 | 300,000 | 5,600 |
| 2006-08-24 | 1,154 | 1,156 | 1,134 | 1,145 | 212,000 | 5,725 |
| 2006-08-23 | 1,132 | 1,155 | 1,130 | 1,155 | 229,000 | 5,775 |
| 2006-08-22 | 1,090 | 1,160 | 1,090 | 1,152 | 310,000 | 5,760 |
| 2006-08-21 | 1,150 | 1,157 | 1,088 | 1,093 | 436,000 | 5,465 |
| 2006-08-18 | 1,090 | 1,137 | 1,080 | 1,131 | 1,014,000 | 5,655 |
| 2006-08-17 | 1,049 | 1,074 | 1,035 | 1,060 | 461,000 | 5,300 |
| 2006-08-16 | 1,041 | 1,049 | 1,029 | 1,039 | 269,000 | 5,195 |
| 2006-08-15 | 1,036 | 1,040 | 1,025 | 1,033 | 126,000 | 5,165 |
| 2006-08-14 | 1,025 | 1,035 | 1,020 | 1,034 | 172,000 | 5,170 |
| 2006-08-11 | 1,030 | 1,047 | 1,028 | 1,029 | 264,000 | 5,145 |
| 2006-08-10 | 1,021 | 1,040 | 1,020 | 1,035 | 225,000 | 5,175 |
| 2006-08-09 | 986 | 1,020 | 986 | 1,020 | 186,000 | 5,100 |
| 2006-08-08 | 993 | 1,016 | 980 | 996 | 212,000 | 4,980 |
| 2006-08-07 | 1,005 | 1,011 | 990 | 992 | 216,000 | 4,960 |
| 2006-08-04 | 1,022 | 1,030 | 1,001 | 1,005 | 188,000 | 5,025 |
| 2006-08-03 | 1,044 | 1,055 | 1,020 | 1,021 | 330,000 | 5,105 |
| 2006-08-02 | 1,010 | 1,034 | 994 | 1,032 | 527,000 | 5,160 |
| 2006-08-01 | 970 | 1,019 | 962 | 1,014 | 439,000 | 5,070 |
| 2006-07-31 | 976 | 987 | 960 | 960 | 233,000 | 4,800 |
| 2006-07-28 | 919 | 946 | 918 | 946 | 262,000 | 4,730 |
| 2006-07-27 | 925 | 935 | 904 | 929 | 208,000 | 4,645 |
| 2006-07-26 | 918 | 929 | 904 | 919 | 106,000 | 4,595 |
| 2006-07-25 | 958 | 958 | 893 | 916 | 270,000 | 4,580 |
| 2006-07-24 | 949 | 949 | 892 | 904 | 327,000 | 4,520 |
| 2006-07-21 | 937 | 976 | 927 | 954 | 190,000 | 4,770 |
| 2006-07-20 | 960 | 960 | 935 | 956 | 190,000 | 4,780 |
| 2006-07-19 | 906 | 915 | 891 | 900 | 309,000 | 4,500 |
| 2006-07-18 | 958 | 966 | 878 | 894 | 444,000 | 4,470 |
| 2006-07-14 | 1,000 | 1,000 | 968 | 976 | 270,000 | 4,880 |
| 2006-07-13 | 1,039 | 1,039 | 996 | 1,000 | 296,000 | 5,000 |
| 2006-07-12 | 1,013 | 1,028 | 1,010 | 1,020 | 325,000 | 5,100 |
| 2006-07-11 | 1,016 | 1,030 | 997 | 1,013 | 528,000 | 5,065 |
| 2006-07-10 | 980 | 1,010 | 970 | 997 | 747,000 | 4,985 |
| 2006-07-07 | 1,050 | 1,060 | 1,005 | 1,011 | 593,000 | 5,055 |
| 2006-07-06 | 1,045 | 1,060 | 1,018 | 1,049 | 649,000 | 5,245 |
| 2006-07-05 | 1,008 | 1,046 | 1,005 | 1,039 | 535,000 | 5,195 |
| 2006-07-04 | 1,036 | 1,037 | 1,005 | 1,017 | 915,000 | 5,085 |
| 2006-07-03 | 950 | 1,010 | 950 | 1,002 | 599,000 | 5,010 |
| 2006-06-30 | 940 | 953 | 930 | 950 | 649,000 | 4,750 |
| 2006-06-29 | 900 | 908 | 886 | 905 | 264,000 | 4,525 |
| 2006-06-28 | 884 | 906 | 882 | 890 | 296,000 | 4,450 |
| 2006-06-27 | 889 | 909 | 877 | 899 | 351,000 | 4,495 |
| 2006-06-26 | 888 | 888 | 862 | 881 | 214,000 | 4,405 |
| 2006-06-23 | 856 | 868 | 841 | 868 | 268,000 | 4,340 |
| 2006-06-22 | 880 | 880 | 862 | 875 | 513,000 | 4,375 |
| 2006-06-21 | 875 | 875 | 838 | 850 | 474,000 | 4,250 |
| 2006-06-20 | 879 | 881 | 833 | 845 | 660,000 | 4,225 |
| 2006-06-19 | 915 | 924 | 875 | 888 | 794,000 | 4,440 |
| 2006-06-16 | 898 | 930 | 888 | 915 | 734,000 | 4,575 |
| 2006-06-15 | 816 | 848 | 815 | 848 | 762,000 | 4,240 |
| 2006-06-14 | 800 | 820 | 770 | 796 | 1,277,000 | 3,980 |
| 2006-06-13 | 857 | 864 | 803 | 820 | 1,037,000 | 4,100 |
| 2006-06-12 | 870 | 887 | 853 | 876 | 805,000 | 4,380 |
| 2006-06-09 | 870 | 890 | 852 | 884 | 1,144,000 | 4,420 |
| 2006-06-08 | 868 | 872 | 808 | 820 | 1,982,000 | 4,100 |
| 2006-06-07 | 973 | 975 | 898 | 898 | 650,000 | 4,490 |
| 2006-06-06 | 1,000 | 1,016 | 980 | 998 | 782,000 | 4,990 |
| 2006-06-05 | 1,048 | 1,071 | 1,040 | 1,046 | 642,000 | 5,230 |
| 2006-06-02 | 1,070 | 1,075 | 993 | 1,031 | 912,000 | 5,155 |
| 2006-06-01 | 1,100 | 1,117 | 1,072 | 1,075 | 526,000 | 5,375 |
| 2006-05-31 | 1,060 | 1,098 | 1,058 | 1,098 | 377,000 | 5,490 |
| 2006-05-30 | 1,088 | 1,097 | 1,078 | 1,093 | 184,000 | 5,465 |
| 2006-05-29 | 1,092 | 1,117 | 1,071 | 1,088 | 371,000 | 5,440 |
| 2006-05-26 | 1,099 | 1,100 | 1,080 | 1,089 | 240,000 | 5,445 |
| 2006-05-25 | 1,100 | 1,112 | 1,063 | 1,069 | 266,000 | 5,345 |
| 2006-05-24 | 1,070 | 1,124 | 1,068 | 1,089 | 618,000 | 5,445 |
| 2006-05-23 | 1,088 | 1,125 | 1,052 | 1,068 | 504,000 | 5,340 |
| 2006-05-22 | 1,159 | 1,205 | 1,100 | 1,104 | 518,000 | 5,520 |
| 2006-05-19 | 1,115 | 1,183 | 1,115 | 1,169 | 485,000 | 5,845 |
| 2006-05-18 | 1,086 | 1,135 | 1,065 | 1,125 | 455,000 | 5,625 |
| 2006-05-17 | 1,081 | 1,140 | 1,081 | 1,136 | 518,000 | 5,680 |
| 2006-05-16 | 1,151 | 1,175 | 1,043 | 1,079 | 915,000 | 5,395 |
| 2006-05-15 | 1,198 | 1,198 | 1,136 | 1,153 | 788,000 | 5,765 |
| 2006-05-12 | 1,190 | 1,205 | 1,175 | 1,197 | 397,000 | 5,985 |
| 2006-05-11 | 1,224 | 1,240 | 1,185 | 1,210 | 617,000 | 6,050 |
| 2006-05-10 | 1,279 | 1,285 | 1,209 | 1,223 | 594,000 | 6,115 |
| 2006-05-09 | 1,294 | 1,294 | 1,273 | 1,279 | 269,000 | 6,395 |
| 2006-05-08 | 1,243 | 1,294 | 1,236 | 1,294 | 558,000 | 6,470 |
| 2006-05-02 | 1,238 | 1,255 | 1,234 | 1,243 | 331,000 | 6,215 |
| 2006-05-01 | 1,238 | 1,259 | 1,230 | 1,258 | 310,000 | 6,290 |
| 2006-04-28 | 1,248 | 1,261 | 1,226 | 1,256 | 450,000 | 6,280 |
| 2006-04-27 | 1,227 | 1,267 | 1,222 | 1,248 | 424,000 | 6,240 |
| 2006-04-26 | 1,205 | 1,226 | 1,193 | 1,207 | 251,000 | 6,035 |
| 2006-04-25 | 1,163 | 1,239 | 1,156 | 1,223 | 685,000 | 6,115 |
| 2006-04-24 | 1,190 | 1,221 | 1,180 | 1,183 | 604,000 | 5,915 |
| 2006-04-21 | 1,258 | 1,260 | 1,223 | 1,230 | 521,000 | 6,150 |
| 2006-04-20 | 1,286 | 1,286 | 1,251 | 1,261 | 520,000 | 6,305 |
| 2006-04-19 | 1,304 | 1,317 | 1,230 | 1,246 | 1,252,000 | 6,230 |
| 2006-04-18 | 1,235 | 1,320 | 1,230 | 1,298 | 1,013,000 | 6,490 |
| 2006-04-17 | 1,320 | 1,325 | 1,243 | 1,251 | 761,000 | 6,255 |
| 2006-04-14 | 1,292 | 1,307 | 1,281 | 1,307 | 538,000 | 6,535 |
| 2006-04-13 | 1,273 | 1,284 | 1,255 | 1,272 | 564,000 | 6,360 |
| 2006-04-12 | 1,223 | 1,264 | 1,212 | 1,254 | 958,000 | 6,270 |
| 2006-04-11 | 1,270 | 1,270 | 1,242 | 1,243 | 456,000 | 6,215 |
| 2006-04-10 | 1,251 | 1,277 | 1,241 | 1,271 | 356,000 | 6,355 |
| 2006-04-07 | 1,272 | 1,299 | 1,260 | 1,273 | 834,000 | 6,365 |
| 2006-04-06 | 1,300 | 1,315 | 1,252 | 1,287 | 616,000 | 6,435 |
| 2006-04-05 | 1,325 | 1,348 | 1,283 | 1,300 | 1,046,000 | 6,500 |
| 2006-04-04 | 1,336 | 1,378 | 1,310 | 1,335 | 1,897,000 | 6,675 |
| 2006-04-03 | 1,300 | 1,320 | 1,286 | 1,316 | 933,000 | 6,580 |
| 2006-03-31 | 1,294 | 1,303 | 1,272 | 1,276 | 807,000 | 6,380 |
| 2006-03-30 | 1,304 | 1,308 | 1,261 | 1,271 | 1,031,000 | 6,355 |
| 2006-03-29 | 1,285 | 1,332 | 1,266 | 1,304 | 1,589,000 | 6,520 |
| 2006-03-28 | 1,238 | 1,320 | 1,233 | 1,314 | 1,222,000 | 6,570 |
| 2006-03-27 | 1,233 | 1,244 | 1,216 | 1,238 | 628,000 | 6,190 |
| 2006-03-24 | 1,204 | 1,227 | 1,193 | 1,223 | 741,000 | 6,115 |
| 2006-03-23 | 1,200 | 1,210 | 1,180 | 1,193 | 622,000 | 5,965 |
| 2006-03-22 | 1,175 | 1,188 | 1,163 | 1,188 | 829,000 | 5,940 |
| 2006-03-20 | 1,150 | 1,177 | 1,150 | 1,159 | 381,000 | 5,795 |
| 2006-03-17 | 1,120 | 1,155 | 1,107 | 1,140 | 398,000 | 5,700 |
| 2006-03-16 | 1,164 | 1,190 | 1,116 | 1,127 | 725,000 | 5,635 |
| 2006-03-15 | 1,145 | 1,168 | 1,135 | 1,163 | 713,000 | 5,815 |
| 2006-03-14 | 1,100 | 1,146 | 1,089 | 1,141 | 866,000 | 5,705 |
| 2006-03-13 | 1,090 | 1,094 | 1,081 | 1,094 | 296,000 | 5,470 |
| 2006-03-10 | 1,060 | 1,091 | 1,060 | 1,063 | 489,000 | 5,315 |
| 2006-03-09 | 1,008 | 1,068 | 1,008 | 1,068 | 462,000 | 5,340 |
| 2006-03-08 | 1,032 | 1,050 | 1,018 | 1,020 | 321,000 | 5,100 |
| 2006-03-07 | 1,050 | 1,064 | 1,041 | 1,050 | 461,000 | 5,250 |
| 2006-03-06 | 1,035 | 1,049 | 1,006 | 1,044 | 508,000 | 5,220 |
| 2006-03-03 | 990 | 1,036 | 985 | 1,018 | 766,000 | 5,090 |
| 2006-03-02 | 1,044 | 1,044 | 998 | 998 | 198,000 | 4,990 |
| 2006-03-01 | 999 | 1,035 | 980 | 1,023 | 547,000 | 5,115 |
| 2006-02-28 | 1,050 | 1,050 | 1,000 | 1,014 | 349,000 | 5,070 |
| 2006-02-27 | 1,050 | 1,071 | 1,021 | 1,040 | 513,000 | 5,200 |
| 2006-02-24 | 1,009 | 1,049 | 985 | 1,048 | 631,000 | 5,240 |
| 2006-02-23 | 1,000 | 1,017 | 985 | 1,009 | 494,000 | 5,045 |
| 2006-02-22 | 954 | 989 | 929 | 970 | 718,000 | 4,850 |
| 2006-02-21 | 852 | 930 | 852 | 930 | 718,000 | 4,650 |
| 2006-02-20 | 920 | 920 | 830 | 832 | 775,000 | 4,160 |
| 2006-02-17 | 1,000 | 1,007 | 930 | 930 | 320,000 | 4,650 |
| 2006-02-16 | 984 | 1,006 | 940 | 980 | 371,000 | 4,900 |
| 2006-02-15 | 1,036 | 1,050 | 962 | 984 | 738,000 | 4,920 |
| 2006-02-14 | 915 | 1,022 | 890 | 985 | 966,000 | 4,925 |
| 2006-02-13 | 1,001 | 1,005 | 921 | 935 | 895,000 | 4,675 |
| 2006-02-10 | 1,033 | 1,071 | 970 | 987 | 999,000 | 4,935 |
| 2006-02-09 | 1,100 | 1,109 | 968 | 1,013 | 1,977,000 | 5,065 |
| 2006-02-08 | 1,140 | 1,150 | 1,060 | 1,065 | 1,402,000 | 5,325 |
| 2006-02-07 | 1,137 | 1,181 | 1,121 | 1,157 | 1,545,000 | 5,785 |
| 2006-02-06 | 1,099 | 1,170 | 1,073 | 1,157 | 1,258,000 | 5,785 |
| 2006-02-03 | 1,000 | 1,049 | 991 | 1,014 | 760,000 | 5,070 |
| 2006-02-02 | 1,033 | 1,075 | 998 | 1,010 | 1,269,000 | 5,050 |
| 2006-02-01 | 968 | 1,034 | 954 | 1,016 | 1,739,000 | 5,080 |
| 2006-01-31 | 925 | 963 | 920 | 963 | 902,000 | 4,815 |
| 2006-01-30 | 952 | 965 | 934 | 942 | 2,233,000 | 4,710 |
| 2006-01-27 | 900 | 935 | 890 | 918 | 2,083,000 | 4,590 |
| 2006-01-26 | 850 | 873 | 844 | 873 | 1,760,000 | 4,365 |
| 2006-01-25 | 814 | 838 | 800 | 824 | 1,402,000 | 4,120 |
| 2006-01-24 | 760 | 783 | 751 | 776 | 577,000 | 3,880 |
| 2006-01-23 | 730 | 751 | 726 | 732 | 430,000 | 3,660 |
| 2006-01-20 | 789 | 810 | 760 | 770 | 414,000 | 3,850 |
| 2006-01-19 | 718 | 815 | 718 | 785 | 967,000 | 3,925 |
| 2006-01-18 | 770 | 779 | 700 | 728 | 955,000 | 3,640 |
| 2006-01-17 | 799 | 828 | 796 | 800 | 989,000 | 4,000 |
| 2006-01-16 | 800 | 816 | 788 | 810 | 481,000 | 4,050 |
| 2006-01-13 | 809 | 812 | 802 | 806 | 374,000 | 4,030 |
| 2006-01-12 | 807 | 813 | 800 | 809 | 542,000 | 4,045 |
| 2006-01-11 | 820 | 820 | 804 | 810 | 463,000 | 4,050 |
| 2006-01-10 | 823 | 824 | 801 | 823 | 899,000 | 4,115 |
| 2006-01-06 | 793 | 805 | 787 | 803 | 574,000 | 4,015 |
| 2006-01-05 | 795 | 799 | 787 | 793 | 860,000 | 3,965 |
| 2006-01-04 | 794 | 794 | 780 | 781 | 314,000 | 3,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株