5486 日立金属(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 | 1,274 | 1,280 | 1,265 | 1,267 | 313,000 | 1,267 |
| 2006-12-28 | 1,293 | 1,294 | 1,265 | 1,274 | 645,000 | 1,274 |
| 2006-12-27 | 1,296 | 1,302 | 1,262 | 1,273 | 800,000 | 1,273 |
| 2006-12-26 | 1,252 | 1,286 | 1,247 | 1,286 | 656,000 | 1,286 |
| 2006-12-25 | 1,264 | 1,266 | 1,250 | 1,265 | 515,000 | 1,265 |
| 2006-12-22 | 1,273 | 1,273 | 1,252 | 1,261 | 891,000 | 1,261 |
| 2006-12-21 | 1,288 | 1,297 | 1,275 | 1,277 | 746,000 | 1,277 |
| 2006-12-20 | 1,260 | 1,284 | 1,254 | 1,283 | 597,000 | 1,283 |
| 2006-12-19 | 1,283 | 1,286 | 1,256 | 1,259 | 550,000 | 1,259 |
| 2006-12-18 | 1,283 | 1,293 | 1,272 | 1,279 | 917,000 | 1,279 |
| 2006-12-15 | 1,279 | 1,291 | 1,275 | 1,281 | 555,000 | 1,281 |
| 2006-12-14 | 1,284 | 1,285 | 1,271 | 1,279 | 710,000 | 1,279 |
| 2006-12-13 | 1,263 | 1,279 | 1,250 | 1,277 | 606,000 | 1,277 |
| 2006-12-12 | 1,280 | 1,288 | 1,255 | 1,263 | 970,000 | 1,263 |
| 2006-12-11 | 1,244 | 1,277 | 1,241 | 1,271 | 618,000 | 1,271 |
| 2006-12-08 | 1,235 | 1,260 | 1,226 | 1,234 | 849,000 | 1,234 |
| 2006-12-07 | 1,240 | 1,249 | 1,229 | 1,238 | 769,000 | 1,238 |
| 2006-12-06 | 1,226 | 1,247 | 1,217 | 1,243 | 1,051,000 | 1,243 |
| 2006-12-05 | 1,260 | 1,267 | 1,234 | 1,235 | 880,000 | 1,235 |
| 2006-12-04 | 1,250 | 1,268 | 1,242 | 1,260 | 1,052,000 | 1,260 |
| 2006-12-01 | 1,256 | 1,263 | 1,234 | 1,250 | 1,326,000 | 1,250 |
| 2006-11-30 | 1,263 | 1,271 | 1,224 | 1,236 | 2,384,000 | 1,236 |
| 2006-11-29 | 1,259 | 1,276 | 1,258 | 1,266 | 1,627,000 | 1,266 |
| 2006-11-28 | 1,217 | 1,250 | 1,187 | 1,241 | 1,251,000 | 1,241 |
| 2006-11-27 | 1,182 | 1,222 | 1,182 | 1,216 | 1,165,000 | 1,216 |
| 2006-11-24 | 1,189 | 1,193 | 1,164 | 1,181 | 536,000 | 1,181 |
| 2006-11-22 | 1,126 | 1,190 | 1,105 | 1,188 | 1,199,000 | 1,188 |
| 2006-11-21 | 1,145 | 1,161 | 1,139 | 1,146 | 1,103,000 | 1,146 |
| 2006-11-20 | 1,184 | 1,184 | 1,143 | 1,144 | 1,358,000 | 1,144 |
| 2006-11-17 | 1,217 | 1,217 | 1,189 | 1,204 | 600,000 | 1,204 |
| 2006-11-16 | 1,221 | 1,241 | 1,217 | 1,219 | 742,000 | 1,219 |
| 2006-11-15 | 1,235 | 1,249 | 1,227 | 1,233 | 713,000 | 1,233 |
| 2006-11-14 | 1,232 | 1,261 | 1,232 | 1,246 | 1,122,000 | 1,246 |
| 2006-11-13 | 1,240 | 1,245 | 1,221 | 1,227 | 1,050,000 | 1,227 |
| 2006-11-10 | 1,233 | 1,254 | 1,225 | 1,247 | 917,000 | 1,247 |
| 2006-11-09 | 1,240 | 1,250 | 1,225 | 1,237 | 1,679,000 | 1,237 |
| 2006-11-08 | 1,290 | 1,290 | 1,239 | 1,255 | 2,994,000 | 1,255 |
| 2006-11-07 | 1,250 | 1,311 | 1,247 | 1,292 | 3,661,000 | 1,292 |
| 2006-11-06 | 1,203 | 1,215 | 1,195 | 1,210 | 1,248,000 | 1,210 |
| 2006-11-02 | 1,208 | 1,227 | 1,201 | 1,220 | 950,000 | 1,220 |
| 2006-11-01 | 1,209 | 1,232 | 1,185 | 1,228 | 1,614,000 | 1,228 |
| 2006-10-31 | 1,230 | 1,258 | 1,204 | 1,210 | 1,993,000 | 1,210 |
| 2006-10-30 | 1,209 | 1,213 | 1,195 | 1,200 | 1,362,000 | 1,200 |
| 2006-10-27 | 1,215 | 1,234 | 1,214 | 1,229 | 2,133,000 | 1,229 |
| 2006-10-26 | 1,190 | 1,215 | 1,174 | 1,203 | 2,691,000 | 1,203 |
| 2006-10-25 | 1,103 | 1,180 | 1,102 | 1,174 | 3,366,000 | 1,174 |
| 2006-10-24 | 1,100 | 1,108 | 1,084 | 1,096 | 729,000 | 1,096 |
| 2006-10-23 | 1,106 | 1,113 | 1,097 | 1,106 | 465,000 | 1,106 |
| 2006-10-20 | 1,108 | 1,112 | 1,103 | 1,104 | 562,000 | 1,104 |
| 2006-10-19 | 1,120 | 1,122 | 1,100 | 1,104 | 668,000 | 1,104 |
| 2006-10-18 | 1,105 | 1,109 | 1,090 | 1,103 | 851,000 | 1,103 |
| 2006-10-17 | 1,100 | 1,103 | 1,087 | 1,092 | 1,283,000 | 1,092 |
| 2006-10-16 | 1,073 | 1,094 | 1,060 | 1,094 | 1,137,000 | 1,094 |
| 2006-10-13 | 1,053 | 1,065 | 1,042 | 1,057 | 1,085,000 | 1,057 |
| 2006-10-12 | 1,060 | 1,067 | 1,039 | 1,039 | 1,195,000 | 1,039 |
| 2006-10-11 | 1,108 | 1,118 | 1,068 | 1,072 | 1,177,000 | 1,072 |
| 2006-10-10 | 1,114 | 1,115 | 1,097 | 1,107 | 733,000 | 1,107 |
| 2006-10-06 | 1,110 | 1,119 | 1,101 | 1,109 | 603,000 | 1,109 |
| 2006-10-05 | 1,099 | 1,108 | 1,091 | 1,101 | 482,000 | 1,101 |
| 2006-10-04 | 1,124 | 1,124 | 1,085 | 1,088 | 620,000 | 1,088 |
| 2006-10-03 | 1,130 | 1,133 | 1,105 | 1,112 | 646,000 | 1,112 |
| 2006-10-02 | 1,133 | 1,138 | 1,115 | 1,129 | 821,000 | 1,129 |
| 2006-09-29 | 1,119 | 1,120 | 1,109 | 1,115 | 674,000 | 1,115 |
| 2006-09-28 | 1,112 | 1,118 | 1,101 | 1,111 | 534,000 | 1,111 |
| 2006-09-27 | 1,089 | 1,113 | 1,082 | 1,110 | 643,000 | 1,110 |
| 2006-09-26 | 1,071 | 1,095 | 1,065 | 1,081 | 553,000 | 1,081 |
| 2006-09-25 | 1,070 | 1,083 | 1,042 | 1,071 | 623,000 | 1,071 |
| 2006-09-22 | 1,089 | 1,097 | 1,072 | 1,078 | 541,000 | 1,078 |
| 2006-09-21 | 1,107 | 1,107 | 1,087 | 1,102 | 445,000 | 1,102 |
| 2006-09-20 | 1,120 | 1,120 | 1,085 | 1,087 | 1,186,000 | 1,087 |
| 2006-09-19 | 1,135 | 1,147 | 1,125 | 1,133 | 604,000 | 1,133 |
| 2006-09-15 | 1,157 | 1,157 | 1,116 | 1,136 | 388,000 | 1,136 |
| 2006-09-14 | 1,154 | 1,161 | 1,138 | 1,144 | 404,000 | 1,144 |
| 2006-09-13 | 1,164 | 1,164 | 1,125 | 1,136 | 833,000 | 1,136 |
| 2006-09-12 | 1,190 | 1,190 | 1,135 | 1,141 | 946,000 | 1,141 |
| 2006-09-11 | 1,195 | 1,219 | 1,175 | 1,177 | 581,000 | 1,177 |
| 2006-09-08 | 1,198 | 1,210 | 1,170 | 1,202 | 957,000 | 1,202 |
| 2006-09-07 | 1,220 | 1,222 | 1,201 | 1,203 | 944,000 | 1,203 |
| 2006-09-06 | 1,224 | 1,240 | 1,211 | 1,221 | 1,352,000 | 1,221 |
| 2006-09-05 | 1,193 | 1,244 | 1,193 | 1,244 | 2,125,000 | 1,244 |
| 2006-09-04 | 1,167 | 1,188 | 1,167 | 1,183 | 372,000 | 1,183 |
| 2006-09-01 | 1,148 | 1,168 | 1,140 | 1,166 | 384,000 | 1,166 |
| 2006-08-31 | 1,169 | 1,175 | 1,160 | 1,168 | 346,000 | 1,168 |
| 2006-08-30 | 1,164 | 1,170 | 1,152 | 1,161 | 606,000 | 1,161 |
| 2006-08-29 | 1,170 | 1,171 | 1,156 | 1,160 | 618,000 | 1,160 |
| 2006-08-28 | 1,159 | 1,172 | 1,150 | 1,150 | 690,000 | 1,150 |
| 2006-08-25 | 1,153 | 1,172 | 1,147 | 1,153 | 670,000 | 1,153 |
| 2006-08-24 | 1,159 | 1,164 | 1,146 | 1,153 | 1,048,000 | 1,153 |
| 2006-08-23 | 1,134 | 1,157 | 1,133 | 1,147 | 1,330,000 | 1,147 |
| 2006-08-22 | 1,092 | 1,118 | 1,084 | 1,114 | 602,000 | 1,114 |
| 2006-08-21 | 1,104 | 1,120 | 1,091 | 1,103 | 543,000 | 1,103 |
| 2006-08-18 | 1,106 | 1,110 | 1,084 | 1,103 | 675,000 | 1,103 |
| 2006-08-17 | 1,118 | 1,124 | 1,101 | 1,101 | 1,391,000 | 1,101 |
| 2006-08-16 | 1,052 | 1,089 | 1,048 | 1,085 | 1,348,000 | 1,085 |
| 2006-08-15 | 1,036 | 1,038 | 1,015 | 1,021 | 784,000 | 1,021 |
| 2006-08-14 | 1,041 | 1,045 | 1,024 | 1,042 | 420,000 | 1,042 |
| 2006-08-11 | 1,045 | 1,055 | 1,036 | 1,040 | 416,000 | 1,040 |
| 2006-08-10 | 1,044 | 1,063 | 1,029 | 1,052 | 418,000 | 1,052 |
| 2006-08-09 | 1,025 | 1,043 | 1,002 | 1,043 | 395,000 | 1,043 |
| 2006-08-08 | 1,020 | 1,034 | 1,012 | 1,025 | 719,000 | 1,025 |
| 2006-08-07 | 1,046 | 1,046 | 1,019 | 1,019 | 332,000 | 1,019 |
| 2006-08-04 | 1,045 | 1,067 | 1,042 | 1,051 | 624,000 | 1,051 |
| 2006-08-03 | 1,070 | 1,074 | 1,046 | 1,053 | 649,000 | 1,053 |
| 2006-08-02 | 1,069 | 1,075 | 1,052 | 1,067 | 641,000 | 1,067 |
| 2006-08-01 | 1,063 | 1,086 | 1,063 | 1,081 | 608,000 | 1,081 |
| 2006-07-31 | 1,093 | 1,093 | 1,056 | 1,069 | 1,071,000 | 1,069 |
| 2006-07-28 | 1,000 | 1,067 | 998 | 1,053 | 1,468,000 | 1,053 |
| 2006-07-27 | 993 | 1,018 | 973 | 1,006 | 1,301,000 | 1,006 |
| 2006-07-26 | 975 | 1,012 | 964 | 1,003 | 1,824,000 | 1,003 |
| 2006-07-25 | 979 | 985 | 968 | 974 | 826,000 | 974 |
| 2006-07-24 | 1,001 | 1,001 | 953 | 964 | 1,144,000 | 964 |
| 2006-07-21 | 994 | 1,004 | 980 | 993 | 1,100,000 | 993 |
| 2006-07-20 | 981 | 991 | 972 | 987 | 959,000 | 987 |
| 2006-07-19 | 945 | 955 | 938 | 941 | 999,000 | 941 |
| 2006-07-18 | 977 | 985 | 935 | 935 | 1,560,000 | 935 |
| 2006-07-14 | 988 | 989 | 958 | 976 | 1,325,000 | 976 |
| 2006-07-13 | 1,005 | 1,022 | 985 | 998 | 1,502,000 | 998 |
| 2006-07-12 | 1,030 | 1,046 | 1,011 | 1,022 | 1,099,000 | 1,022 |
| 2006-07-11 | 1,090 | 1,100 | 1,037 | 1,048 | 1,326,000 | 1,048 |
| 2006-07-10 | 1,077 | 1,089 | 1,046 | 1,088 | 818,000 | 1,088 |
| 2006-07-07 | 1,105 | 1,105 | 1,077 | 1,078 | 604,000 | 1,078 |
| 2006-07-06 | 1,114 | 1,127 | 1,085 | 1,093 | 1,263,000 | 1,093 |
| 2006-07-05 | 1,120 | 1,120 | 1,101 | 1,114 | 787,000 | 1,114 |
| 2006-07-04 | 1,151 | 1,151 | 1,113 | 1,120 | 1,028,000 | 1,120 |
| 2006-07-03 | 1,133 | 1,157 | 1,133 | 1,150 | 877,000 | 1,150 |
| 2006-06-30 | 1,111 | 1,128 | 1,110 | 1,125 | 1,373,000 | 1,125 |
| 2006-06-29 | 1,081 | 1,087 | 1,080 | 1,084 | 1,950,000 | 1,084 |
| 2006-06-28 | 1,080 | 1,095 | 1,064 | 1,088 | 1,582,000 | 1,088 |
| 2006-06-27 | 1,077 | 1,100 | 1,074 | 1,089 | 1,699,000 | 1,089 |
| 2006-06-26 | 1,053 | 1,083 | 1,049 | 1,076 | 1,376,000 | 1,076 |
| 2006-06-23 | 1,066 | 1,080 | 1,038 | 1,066 | 1,648,000 | 1,066 |
| 2006-06-22 | 1,063 | 1,110 | 1,063 | 1,106 | 1,218,000 | 1,106 |
| 2006-06-21 | 1,060 | 1,080 | 999 | 1,059 | 1,010,000 | 1,059 |
| 2006-06-20 | 1,070 | 1,096 | 1,052 | 1,057 | 859,000 | 1,057 |
| 2006-06-19 | 1,116 | 1,116 | 1,069 | 1,087 | 970,000 | 1,087 |
| 2006-06-16 | 1,120 | 1,130 | 1,092 | 1,116 | 1,479,000 | 1,116 |
| 2006-06-15 | 1,048 | 1,050 | 1,024 | 1,048 | 922,000 | 1,048 |
| 2006-06-14 | 966 | 1,015 | 966 | 998 | 900,000 | 998 |
| 2006-06-13 | 1,050 | 1,050 | 983 | 986 | 903,000 | 986 |
| 2006-06-12 | 1,046 | 1,063 | 1,030 | 1,056 | 967,000 | 1,056 |
| 2006-06-09 | 1,028 | 1,070 | 1,003 | 1,038 | 2,444,000 | 1,038 |
| 2006-06-08 | 1,023 | 1,049 | 989 | 998 | 1,999,000 | 998 |
| 2006-06-07 | 1,085 | 1,108 | 1,060 | 1,063 | 1,616,000 | 1,063 |
| 2006-06-06 | 1,110 | 1,110 | 1,086 | 1,086 | 1,234,000 | 1,086 |
| 2006-06-05 | 1,130 | 1,130 | 1,110 | 1,124 | 333,000 | 1,124 |
| 2006-06-02 | 1,129 | 1,130 | 1,102 | 1,130 | 913,000 | 1,130 |
| 2006-06-01 | 1,139 | 1,152 | 1,112 | 1,119 | 1,196,000 | 1,119 |
| 2006-05-31 | 1,139 | 1,154 | 1,132 | 1,139 | 667,000 | 1,139 |
| 2006-05-30 | 1,166 | 1,182 | 1,155 | 1,180 | 858,000 | 1,180 |
| 2006-05-29 | 1,171 | 1,187 | 1,164 | 1,165 | 684,000 | 1,165 |
| 2006-05-26 | 1,156 | 1,171 | 1,136 | 1,170 | 770,000 | 1,170 |
| 2006-05-25 | 1,138 | 1,140 | 1,105 | 1,119 | 992,000 | 1,119 |
| 2006-05-24 | 1,135 | 1,159 | 1,116 | 1,144 | 624,000 | 1,144 |
| 2006-05-23 | 1,153 | 1,159 | 1,099 | 1,115 | 1,390,000 | 1,115 |
| 2006-05-22 | 1,215 | 1,215 | 1,153 | 1,153 | 1,016,000 | 1,153 |
| 2006-05-19 | 1,133 | 1,180 | 1,130 | 1,175 | 1,252,000 | 1,175 |
| 2006-05-18 | 1,113 | 1,136 | 1,111 | 1,130 | 1,003,000 | 1,130 |
| 2006-05-17 | 1,145 | 1,173 | 1,141 | 1,173 | 841,000 | 1,173 |
| 2006-05-16 | 1,183 | 1,197 | 1,136 | 1,136 | 1,357,000 | 1,136 |
| 2006-05-15 | 1,190 | 1,198 | 1,181 | 1,182 | 979,000 | 1,182 |
| 2006-05-12 | 1,215 | 1,215 | 1,190 | 1,207 | 1,443,000 | 1,207 |
| 2006-05-11 | 1,225 | 1,238 | 1,204 | 1,215 | 1,723,000 | 1,215 |
| 2006-05-10 | 1,272 | 1,285 | 1,232 | 1,244 | 1,398,000 | 1,244 |
| 2006-05-09 | 1,277 | 1,295 | 1,277 | 1,292 | 1,589,000 | 1,292 |
| 2006-05-08 | 1,310 | 1,313 | 1,252 | 1,274 | 1,593,000 | 1,274 |
| 2006-05-02 | 1,256 | 1,296 | 1,256 | 1,294 | 1,113,000 | 1,294 |
| 2006-05-01 | 1,256 | 1,265 | 1,241 | 1,257 | 1,153,000 | 1,257 |
| 2006-04-28 | 1,277 | 1,291 | 1,257 | 1,272 | 1,512,000 | 1,272 |
| 2006-04-27 | 1,295 | 1,327 | 1,262 | 1,272 | 2,045,000 | 1,272 |
| 2006-04-26 | 1,296 | 1,308 | 1,245 | 1,263 | 1,694,000 | 1,263 |
| 2006-04-25 | 1,286 | 1,312 | 1,278 | 1,298 | 559,000 | 1,298 |
| 2006-04-24 | 1,338 | 1,338 | 1,300 | 1,301 | 943,000 | 1,301 |
| 2006-04-21 | 1,331 | 1,348 | 1,313 | 1,338 | 832,000 | 1,338 |
| 2006-04-20 | 1,310 | 1,333 | 1,282 | 1,321 | 1,016,000 | 1,321 |
| 2006-04-19 | 1,320 | 1,329 | 1,302 | 1,308 | 566,000 | 1,308 |
| 2006-04-18 | 1,250 | 1,274 | 1,242 | 1,271 | 942,000 | 1,271 |
| 2006-04-17 | 1,298 | 1,298 | 1,261 | 1,263 | 646,000 | 1,263 |
| 2006-04-14 | 1,307 | 1,310 | 1,290 | 1,296 | 926,000 | 1,296 |
| 2006-04-13 | 1,337 | 1,339 | 1,311 | 1,315 | 503,000 | 1,315 |
| 2006-04-12 | 1,325 | 1,339 | 1,309 | 1,313 | 486,000 | 1,313 |
| 2006-04-11 | 1,360 | 1,361 | 1,331 | 1,346 | 563,000 | 1,346 |
| 2006-04-10 | 1,352 | 1,368 | 1,346 | 1,367 | 372,000 | 1,367 |
| 2006-04-07 | 1,359 | 1,359 | 1,336 | 1,357 | 462,000 | 1,357 |
| 2006-04-06 | 1,349 | 1,378 | 1,336 | 1,366 | 856,000 | 1,366 |
| 2006-04-05 | 1,400 | 1,402 | 1,345 | 1,351 | 785,000 | 1,351 |
| 2006-04-04 | 1,396 | 1,404 | 1,386 | 1,392 | 548,000 | 1,392 |
| 2006-04-03 | 1,400 | 1,406 | 1,390 | 1,395 | 753,000 | 1,395 |
| 2006-03-31 | 1,388 | 1,418 | 1,379 | 1,385 | 1,238,000 | 1,385 |
| 2006-03-30 | 1,397 | 1,397 | 1,373 | 1,379 | 537,000 | 1,379 |
| 2006-03-29 | 1,368 | 1,393 | 1,356 | 1,386 | 955,000 | 1,386 |
| 2006-03-28 | 1,348 | 1,349 | 1,334 | 1,348 | 582,000 | 1,348 |
| 2006-03-27 | 1,357 | 1,365 | 1,329 | 1,350 | 562,000 | 1,350 |
| 2006-03-24 | 1,330 | 1,357 | 1,330 | 1,337 | 746,000 | 1,337 |
| 2006-03-23 | 1,373 | 1,373 | 1,310 | 1,317 | 1,203,000 | 1,317 |
| 2006-03-22 | 1,300 | 1,380 | 1,294 | 1,372 | 1,907,000 | 1,372 |
| 2006-03-20 | 1,278 | 1,300 | 1,278 | 1,292 | 495,000 | 1,292 |
| 2006-03-17 | 1,264 | 1,285 | 1,245 | 1,278 | 357,000 | 1,278 |
| 2006-03-16 | 1,295 | 1,295 | 1,261 | 1,272 | 927,000 | 1,272 |
| 2006-03-15 | 1,290 | 1,306 | 1,273 | 1,285 | 1,194,000 | 1,285 |
| 2006-03-14 | 1,279 | 1,279 | 1,260 | 1,278 | 860,000 | 1,278 |
| 2006-03-13 | 1,249 | 1,282 | 1,234 | 1,278 | 1,084,000 | 1,278 |
| 2006-03-10 | 1,240 | 1,259 | 1,220 | 1,222 | 1,084,000 | 1,222 |
| 2006-03-09 | 1,211 | 1,242 | 1,201 | 1,235 | 673,000 | 1,235 |
| 2006-03-08 | 1,211 | 1,216 | 1,184 | 1,191 | 347,000 | 1,191 |
| 2006-03-07 | 1,227 | 1,246 | 1,210 | 1,218 | 820,000 | 1,218 |
| 2006-03-06 | 1,200 | 1,225 | 1,171 | 1,222 | 869,000 | 1,222 |
| 2006-03-03 | 1,190 | 1,210 | 1,181 | 1,194 | 811,000 | 1,194 |
| 2006-03-02 | 1,227 | 1,242 | 1,192 | 1,200 | 832,000 | 1,200 |
| 2006-03-01 | 1,224 | 1,260 | 1,220 | 1,223 | 1,220,000 | 1,223 |
| 2006-02-28 | 1,300 | 1,300 | 1,222 | 1,241 | 2,117,000 | 1,241 |
| 2006-02-27 | 1,300 | 1,345 | 1,292 | 1,306 | 3,672,000 | 1,306 |
| 2006-02-24 | 1,176 | 1,272 | 1,175 | 1,260 | 4,558,000 | 1,260 |
| 2006-02-23 | 1,185 | 1,197 | 1,152 | 1,165 | 3,073,000 | 1,165 |
| 2006-02-22 | 1,223 | 1,223 | 1,180 | 1,183 | 1,881,000 | 1,183 |
| 2006-02-21 | 1,190 | 1,232 | 1,186 | 1,230 | 1,702,000 | 1,230 |
| 2006-02-20 | 1,168 | 1,192 | 1,136 | 1,148 | 1,278,000 | 1,148 |
| 2006-02-17 | 1,205 | 1,219 | 1,164 | 1,170 | 1,036,000 | 1,170 |
| 2006-02-16 | 1,215 | 1,243 | 1,205 | 1,219 | 453,000 | 1,219 |
| 2006-02-15 | 1,251 | 1,254 | 1,215 | 1,223 | 786,000 | 1,223 |
| 2006-02-14 | 1,203 | 1,250 | 1,190 | 1,250 | 865,000 | 1,250 |
| 2006-02-13 | 1,306 | 1,315 | 1,203 | 1,205 | 1,341,000 | 1,205 |
| 2006-02-10 | 1,350 | 1,351 | 1,260 | 1,291 | 1,651,000 | 1,291 |
| 2006-02-09 | 1,369 | 1,408 | 1,345 | 1,356 | 1,036,000 | 1,356 |
| 2006-02-08 | 1,379 | 1,395 | 1,350 | 1,356 | 1,072,000 | 1,356 |
| 2006-02-07 | 1,429 | 1,438 | 1,408 | 1,419 | 831,000 | 1,419 |
| 2006-02-06 | 1,441 | 1,468 | 1,389 | 1,424 | 2,083,000 | 1,424 |
| 2006-02-03 | 1,404 | 1,436 | 1,384 | 1,415 | 1,271,000 | 1,415 |
| 2006-02-02 | 1,374 | 1,406 | 1,374 | 1,399 | 1,627,000 | 1,399 |
| 2006-02-01 | 1,342 | 1,377 | 1,330 | 1,367 | 1,430,000 | 1,367 |
| 2006-01-31 | 1,330 | 1,377 | 1,313 | 1,374 | 2,343,000 | 1,374 |
| 2006-01-30 | 1,320 | 1,325 | 1,282 | 1,307 | 874,000 | 1,307 |
| 2006-01-27 | 1,281 | 1,319 | 1,270 | 1,312 | 1,161,000 | 1,312 |
| 2006-01-26 | 1,240 | 1,256 | 1,234 | 1,241 | 820,000 | 1,241 |
| 2006-01-25 | 1,265 | 1,282 | 1,246 | 1,246 | 677,000 | 1,246 |
| 2006-01-24 | 1,235 | 1,235 | 1,218 | 1,228 | 711,000 | 1,228 |
| 2006-01-23 | 1,215 | 1,254 | 1,212 | 1,236 | 1,133,000 | 1,236 |
| 2006-01-20 | 1,265 | 1,268 | 1,233 | 1,255 | 918,000 | 1,255 |
| 2006-01-19 | 1,168 | 1,229 | 1,161 | 1,213 | 1,434,000 | 1,213 |
| 2006-01-18 | 1,222 | 1,223 | 1,150 | 1,188 | 1,325,000 | 1,188 |
| 2006-01-17 | 1,270 | 1,289 | 1,262 | 1,262 | 1,192,000 | 1,262 |
| 2006-01-16 | 1,301 | 1,304 | 1,288 | 1,290 | 834,000 | 1,290 |
| 2006-01-13 | 1,297 | 1,320 | 1,290 | 1,307 | 789,000 | 1,307 |
| 2006-01-12 | 1,301 | 1,313 | 1,286 | 1,298 | 672,000 | 1,298 |
| 2006-01-11 | 1,309 | 1,329 | 1,283 | 1,297 | 1,131,000 | 1,297 |
| 2006-01-10 | 1,363 | 1,370 | 1,320 | 1,320 | 2,168,000 | 1,320 |
| 2006-01-06 | 1,300 | 1,325 | 1,285 | 1,311 | 1,125,000 | 1,311 |
| 2006-01-05 | 1,324 | 1,330 | 1,290 | 1,309 | 1,364,000 | 1,309 |
| 2006-01-04 | 1,310 | 1,334 | 1,303 | 1,327 | 553,000 | 1,327 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
