5713 住友金属鉱山(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 | 1,547 | 1,547 | 1,526 | 1,527 | 2,573,000 | 3,054 |
| 2006-12-28 | 1,532 | 1,541 | 1,515 | 1,535 | 5,457,000 | 3,070 |
| 2006-12-27 | 1,548 | 1,568 | 1,493 | 1,502 | 7,726,000 | 3,004 |
| 2006-12-26 | 1,461 | 1,543 | 1,452 | 1,542 | 9,054,000 | 3,084 |
| 2006-12-25 | 1,439 | 1,469 | 1,428 | 1,467 | 7,082,000 | 2,934 |
| 2006-12-22 | 1,494 | 1,498 | 1,466 | 1,474 | 10,502,000 | 2,948 |
| 2006-12-21 | 1,519 | 1,525 | 1,512 | 1,516 | 2,793,000 | 3,032 |
| 2006-12-20 | 1,505 | 1,518 | 1,504 | 1,513 | 4,799,000 | 3,026 |
| 2006-12-19 | 1,524 | 1,525 | 1,496 | 1,501 | 5,622,000 | 3,002 |
| 2006-12-18 | 1,548 | 1,548 | 1,532 | 1,538 | 4,466,000 | 3,076 |
| 2006-12-15 | 1,543 | 1,554 | 1,535 | 1,551 | 3,132,000 | 3,102 |
| 2006-12-14 | 1,537 | 1,537 | 1,526 | 1,536 | 2,439,000 | 3,072 |
| 2006-12-13 | 1,516 | 1,536 | 1,515 | 1,536 | 2,520,000 | 3,072 |
| 2006-12-12 | 1,555 | 1,557 | 1,522 | 1,525 | 4,880,000 | 3,050 |
| 2006-12-11 | 1,519 | 1,548 | 1,504 | 1,542 | 3,801,000 | 3,084 |
| 2006-12-08 | 1,507 | 1,542 | 1,507 | 1,519 | 6,572,000 | 3,038 |
| 2006-12-07 | 1,528 | 1,533 | 1,511 | 1,524 | 3,966,000 | 3,048 |
| 2006-12-06 | 1,521 | 1,542 | 1,521 | 1,534 | 2,670,000 | 3,068 |
| 2006-12-05 | 1,560 | 1,564 | 1,525 | 1,525 | 3,384,000 | 3,050 |
| 2006-12-04 | 1,520 | 1,560 | 1,512 | 1,557 | 5,937,000 | 3,114 |
| 2006-12-01 | 1,530 | 1,530 | 1,515 | 1,520 | 4,641,000 | 3,040 |
| 2006-11-30 | 1,499 | 1,522 | 1,494 | 1,514 | 5,942,000 | 3,028 |
| 2006-11-29 | 1,488 | 1,495 | 1,476 | 1,486 | 4,422,000 | 2,972 |
| 2006-11-28 | 1,452 | 1,466 | 1,432 | 1,464 | 7,181,000 | 2,928 |
| 2006-11-27 | 1,415 | 1,451 | 1,411 | 1,451 | 9,573,000 | 2,902 |
| 2006-11-24 | 1,400 | 1,400 | 1,370 | 1,390 | 4,081,000 | 2,780 |
| 2006-11-22 | 1,411 | 1,419 | 1,385 | 1,414 | 5,688,000 | 2,828 |
| 2006-11-21 | 1,365 | 1,387 | 1,360 | 1,368 | 6,549,000 | 2,736 |
| 2006-11-20 | 1,361 | 1,374 | 1,337 | 1,337 | 7,697,000 | 2,674 |
| 2006-11-17 | 1,430 | 1,438 | 1,392 | 1,395 | 8,182,000 | 2,790 |
| 2006-11-16 | 1,439 | 1,474 | 1,437 | 1,441 | 5,316,000 | 2,882 |
| 2006-11-15 | 1,461 | 1,464 | 1,431 | 1,431 | 7,246,000 | 2,862 |
| 2006-11-14 | 1,440 | 1,494 | 1,439 | 1,469 | 8,512,000 | 2,938 |
| 2006-11-13 | 1,500 | 1,501 | 1,452 | 1,460 | 9,425,000 | 2,920 |
| 2006-11-10 | 1,516 | 1,543 | 1,514 | 1,524 | 6,137,000 | 3,048 |
| 2006-11-09 | 1,510 | 1,515 | 1,492 | 1,503 | 5,924,000 | 3,006 |
| 2006-11-08 | 1,551 | 1,558 | 1,527 | 1,527 | 3,304,000 | 3,054 |
| 2006-11-07 | 1,570 | 1,572 | 1,547 | 1,549 | 2,485,000 | 3,098 |
| 2006-11-06 | 1,540 | 1,559 | 1,530 | 1,548 | 3,500,000 | 3,096 |
| 2006-11-02 | 1,558 | 1,566 | 1,520 | 1,530 | 6,590,000 | 3,060 |
| 2006-11-01 | 1,535 | 1,563 | 1,531 | 1,551 | 3,341,000 | 3,102 |
| 2006-10-31 | 1,536 | 1,562 | 1,530 | 1,537 | 5,496,000 | 3,074 |
| 2006-10-30 | 1,580 | 1,596 | 1,545 | 1,566 | 5,209,000 | 3,132 |
| 2006-10-27 | 1,620 | 1,622 | 1,597 | 1,604 | 5,796,000 | 3,208 |
| 2006-10-26 | 1,590 | 1,608 | 1,581 | 1,606 | 4,185,000 | 3,212 |
| 2006-10-25 | 1,581 | 1,598 | 1,557 | 1,560 | 4,736,000 | 3,120 |
| 2006-10-24 | 1,604 | 1,617 | 1,578 | 1,586 | 5,621,000 | 3,172 |
| 2006-10-23 | 1,608 | 1,625 | 1,585 | 1,619 | 4,814,000 | 3,238 |
| 2006-10-20 | 1,620 | 1,625 | 1,610 | 1,615 | 4,906,000 | 3,230 |
| 2006-10-19 | 1,581 | 1,608 | 1,580 | 1,597 | 7,148,000 | 3,194 |
| 2006-10-18 | 1,561 | 1,575 | 1,552 | 1,573 | 4,710,000 | 3,146 |
| 2006-10-17 | 1,569 | 1,592 | 1,568 | 1,578 | 6,586,000 | 3,156 |
| 2006-10-16 | 1,556 | 1,578 | 1,551 | 1,577 | 8,993,000 | 3,154 |
| 2006-10-13 | 1,498 | 1,523 | 1,487 | 1,516 | 9,522,000 | 3,032 |
| 2006-10-12 | 1,433 | 1,475 | 1,432 | 1,463 | 8,058,000 | 2,926 |
| 2006-10-11 | 1,483 | 1,501 | 1,408 | 1,413 | 9,412,000 | 2,826 |
| 2006-10-10 | 1,466 | 1,508 | 1,465 | 1,486 | 6,857,000 | 2,972 |
| 2006-10-06 | 1,476 | 1,487 | 1,470 | 1,473 | 5,563,000 | 2,946 |
| 2006-10-05 | 1,464 | 1,475 | 1,443 | 1,457 | 8,704,000 | 2,914 |
| 2006-10-04 | 1,504 | 1,507 | 1,441 | 1,450 | 13,673,000 | 2,900 |
| 2006-10-03 | 1,550 | 1,553 | 1,524 | 1,531 | 4,301,000 | 3,062 |
| 2006-10-02 | 1,555 | 1,570 | 1,541 | 1,559 | 4,223,000 | 3,118 |
| 2006-09-29 | 1,561 | 1,561 | 1,532 | 1,548 | 7,259,000 | 3,096 |
| 2006-09-28 | 1,533 | 1,544 | 1,521 | 1,538 | 6,142,000 | 3,076 |
| 2006-09-27 | 1,468 | 1,512 | 1,462 | 1,503 | 9,519,000 | 3,006 |
| 2006-09-26 | 1,440 | 1,470 | 1,438 | 1,448 | 6,522,000 | 2,896 |
| 2006-09-25 | 1,481 | 1,495 | 1,434 | 1,445 | 10,742,000 | 2,890 |
| 2006-09-22 | 1,492 | 1,526 | 1,492 | 1,504 | 7,271,000 | 3,008 |
| 2006-09-21 | 1,535 | 1,535 | 1,480 | 1,505 | 9,372,000 | 3,010 |
| 2006-09-20 | 1,511 | 1,540 | 1,502 | 1,534 | 8,309,000 | 3,068 |
| 2006-09-19 | 1,555 | 1,562 | 1,533 | 1,538 | 9,337,000 | 3,076 |
| 2006-09-15 | 1,500 | 1,524 | 1,481 | 1,518 | 8,646,000 | 3,036 |
| 2006-09-14 | 1,543 | 1,572 | 1,509 | 1,528 | 14,657,000 | 3,056 |
| 2006-09-13 | 1,605 | 1,612 | 1,500 | 1,525 | 23,643,000 | 3,050 |
| 2006-09-12 | 1,657 | 1,657 | 1,587 | 1,595 | 22,619,000 | 3,190 |
| 2006-09-11 | 1,714 | 1,714 | 1,673 | 1,673 | 7,342,000 | 3,346 |
| 2006-09-08 | 1,674 | 1,711 | 1,670 | 1,708 | 7,960,000 | 3,416 |
| 2006-09-07 | 1,701 | 1,715 | 1,682 | 1,693 | 8,067,000 | 3,386 |
| 2006-09-06 | 1,738 | 1,745 | 1,716 | 1,721 | 7,947,000 | 3,442 |
| 2006-09-05 | 1,714 | 1,726 | 1,705 | 1,726 | 5,376,000 | 3,452 |
| 2006-09-04 | 1,748 | 1,748 | 1,703 | 1,707 | 10,956,000 | 3,414 |
| 2006-09-01 | 1,672 | 1,674 | 1,654 | 1,667 | 4,261,000 | 3,334 |
| 2006-08-31 | 1,640 | 1,664 | 1,630 | 1,655 | 5,942,000 | 3,310 |
| 2006-08-30 | 1,667 | 1,670 | 1,612 | 1,626 | 10,185,000 | 3,252 |
| 2006-08-29 | 1,693 | 1,699 | 1,679 | 1,687 | 2,725,000 | 3,374 |
| 2006-08-28 | 1,690 | 1,707 | 1,679 | 1,687 | 3,971,000 | 3,374 |
| 2006-08-25 | 1,714 | 1,735 | 1,677 | 1,689 | 9,057,000 | 3,378 |
| 2006-08-24 | 1,730 | 1,736 | 1,693 | 1,718 | 7,373,000 | 3,436 |
| 2006-08-23 | 1,717 | 1,750 | 1,712 | 1,732 | 9,027,000 | 3,464 |
| 2006-08-22 | 1,680 | 1,707 | 1,680 | 1,705 | 8,804,000 | 3,410 |
| 2006-08-21 | 1,654 | 1,703 | 1,654 | 1,659 | 8,837,000 | 3,318 |
| 2006-08-18 | 1,658 | 1,672 | 1,643 | 1,660 | 6,277,000 | 3,320 |
| 2006-08-17 | 1,665 | 1,686 | 1,660 | 1,670 | 6,045,000 | 3,340 |
| 2006-08-16 | 1,675 | 1,679 | 1,661 | 1,662 | 4,756,000 | 3,324 |
| 2006-08-15 | 1,673 | 1,682 | 1,659 | 1,665 | 3,923,000 | 3,330 |
| 2006-08-14 | 1,648 | 1,685 | 1,638 | 1,677 | 3,689,000 | 3,354 |
| 2006-08-11 | 1,676 | 1,678 | 1,650 | 1,650 | 5,142,000 | 3,300 |
| 2006-08-10 | 1,670 | 1,688 | 1,664 | 1,676 | 5,973,000 | 3,352 |
| 2006-08-09 | 1,630 | 1,670 | 1,621 | 1,669 | 5,446,000 | 3,338 |
| 2006-08-08 | 1,604 | 1,650 | 1,603 | 1,649 | 8,689,000 | 3,298 |
| 2006-08-07 | 1,640 | 1,645 | 1,600 | 1,603 | 3,936,000 | 3,206 |
| 2006-08-04 | 1,652 | 1,658 | 1,616 | 1,632 | 3,583,000 | 3,264 |
| 2006-08-03 | 1,660 | 1,663 | 1,642 | 1,660 | 5,614,000 | 3,320 |
| 2006-08-02 | 1,644 | 1,650 | 1,628 | 1,650 | 5,056,000 | 3,300 |
| 2006-08-01 | 1,628 | 1,648 | 1,623 | 1,633 | 7,018,000 | 3,266 |
| 2006-07-31 | 1,660 | 1,660 | 1,608 | 1,617 | 8,827,000 | 3,234 |
| 2006-07-28 | 1,588 | 1,623 | 1,575 | 1,622 | 8,282,000 | 3,244 |
| 2006-07-27 | 1,515 | 1,559 | 1,510 | 1,559 | 5,806,000 | 3,118 |
| 2006-07-26 | 1,556 | 1,563 | 1,523 | 1,534 | 9,502,000 | 3,068 |
| 2006-07-25 | 1,560 | 1,605 | 1,554 | 1,586 | 5,104,000 | 3,172 |
| 2006-07-24 | 1,559 | 1,564 | 1,521 | 1,540 | 3,834,000 | 3,080 |
| 2006-07-21 | 1,563 | 1,583 | 1,549 | 1,577 | 4,315,000 | 3,154 |
| 2006-07-20 | 1,588 | 1,599 | 1,570 | 1,593 | 5,258,000 | 3,186 |
| 2006-07-19 | 1,500 | 1,538 | 1,498 | 1,528 | 5,365,000 | 3,056 |
| 2006-07-18 | 1,570 | 1,578 | 1,503 | 1,510 | 10,291,000 | 3,020 |
| 2006-07-14 | 1,620 | 1,650 | 1,611 | 1,619 | 11,461,000 | 3,238 |
| 2006-07-13 | 1,596 | 1,649 | 1,592 | 1,633 | 14,323,000 | 3,266 |
| 2006-07-12 | 1,600 | 1,612 | 1,586 | 1,591 | 7,570,000 | 3,182 |
| 2006-07-11 | 1,580 | 1,589 | 1,560 | 1,585 | 4,986,000 | 3,170 |
| 2006-07-10 | 1,540 | 1,594 | 1,532 | 1,592 | 6,822,000 | 3,184 |
| 2006-07-07 | 1,604 | 1,605 | 1,560 | 1,572 | 7,873,000 | 3,144 |
| 2006-07-06 | 1,580 | 1,601 | 1,562 | 1,591 | 8,723,000 | 3,182 |
| 2006-07-05 | 1,542 | 1,616 | 1,536 | 1,575 | 15,892,000 | 3,150 |
| 2006-07-04 | 1,570 | 1,572 | 1,547 | 1,562 | 9,500,000 | 3,124 |
| 2006-07-03 | 1,531 | 1,578 | 1,520 | 1,572 | 14,448,000 | 3,144 |
| 2006-06-30 | 1,465 | 1,492 | 1,447 | 1,492 | 10,961,000 | 2,984 |
| 2006-06-29 | 1,396 | 1,406 | 1,393 | 1,405 | 4,050,000 | 2,810 |
| 2006-06-28 | 1,390 | 1,395 | 1,365 | 1,386 | 6,747,000 | 2,772 |
| 2006-06-27 | 1,388 | 1,423 | 1,382 | 1,419 | 8,924,000 | 2,838 |
| 2006-06-26 | 1,371 | 1,376 | 1,344 | 1,368 | 4,078,000 | 2,736 |
| 2006-06-23 | 1,327 | 1,358 | 1,322 | 1,358 | 4,738,000 | 2,716 |
| 2006-06-22 | 1,332 | 1,352 | 1,306 | 1,352 | 8,624,000 | 2,704 |
| 2006-06-21 | 1,273 | 1,297 | 1,255 | 1,272 | 5,914,000 | 2,544 |
| 2006-06-20 | 1,295 | 1,296 | 1,247 | 1,253 | 7,398,000 | 2,506 |
| 2006-06-19 | 1,331 | 1,339 | 1,306 | 1,312 | 4,518,000 | 2,624 |
| 2006-06-16 | 1,347 | 1,357 | 1,322 | 1,330 | 8,008,000 | 2,660 |
| 2006-06-15 | 1,281 | 1,285 | 1,252 | 1,272 | 8,507,000 | 2,544 |
| 2006-06-14 | 1,183 | 1,236 | 1,159 | 1,208 | 13,518,000 | 2,416 |
| 2006-06-13 | 1,290 | 1,315 | 1,241 | 1,243 | 7,586,000 | 2,486 |
| 2006-06-12 | 1,306 | 1,330 | 1,302 | 1,321 | 7,315,000 | 2,642 |
| 2006-06-09 | 1,281 | 1,361 | 1,281 | 1,346 | 11,987,000 | 2,692 |
| 2006-06-08 | 1,310 | 1,338 | 1,272 | 1,291 | 14,669,000 | 2,582 |
| 2006-06-07 | 1,437 | 1,445 | 1,358 | 1,370 | 9,585,000 | 2,740 |
| 2006-06-06 | 1,480 | 1,493 | 1,463 | 1,477 | 6,296,000 | 2,954 |
| 2006-06-05 | 1,496 | 1,497 | 1,461 | 1,477 | 3,769,000 | 2,954 |
| 2006-06-02 | 1,450 | 1,479 | 1,393 | 1,476 | 8,248,000 | 2,952 |
| 2006-06-01 | 1,498 | 1,506 | 1,465 | 1,471 | 4,972,000 | 2,942 |
| 2006-05-31 | 1,494 | 1,496 | 1,464 | 1,466 | 6,898,000 | 2,932 |
| 2006-05-30 | 1,517 | 1,545 | 1,501 | 1,516 | 6,049,000 | 3,032 |
| 2006-05-29 | 1,554 | 1,555 | 1,513 | 1,516 | 6,319,000 | 3,032 |
| 2006-05-26 | 1,484 | 1,527 | 1,473 | 1,527 | 8,382,000 | 3,054 |
| 2006-05-25 | 1,463 | 1,470 | 1,443 | 1,457 | 8,936,000 | 2,914 |
| 2006-05-24 | 1,500 | 1,518 | 1,483 | 1,513 | 12,067,000 | 3,026 |
| 2006-05-23 | 1,418 | 1,468 | 1,401 | 1,422 | 9,474,000 | 2,844 |
| 2006-05-22 | 1,510 | 1,537 | 1,461 | 1,471 | 8,906,000 | 2,942 |
| 2006-05-19 | 1,516 | 1,535 | 1,507 | 1,530 | 6,190,000 | 3,060 |
| 2006-05-18 | 1,523 | 1,560 | 1,516 | 1,535 | 9,651,000 | 3,070 |
| 2006-05-17 | 1,577 | 1,605 | 1,529 | 1,602 | 11,916,000 | 3,204 |
| 2006-05-16 | 1,610 | 1,638 | 1,512 | 1,530 | 20,985,000 | 3,060 |
| 2006-05-15 | 1,670 | 1,691 | 1,654 | 1,685 | 6,003,000 | 3,370 |
| 2006-05-12 | 1,700 | 1,735 | 1,700 | 1,713 | 8,719,000 | 3,426 |
| 2006-05-11 | 1,729 | 1,753 | 1,709 | 1,717 | 6,470,000 | 3,434 |
| 2006-05-10 | 1,759 | 1,765 | 1,713 | 1,718 | 9,530,000 | 3,436 |
| 2006-05-09 | 1,743 | 1,744 | 1,717 | 1,720 | 5,185,000 | 3,440 |
| 2006-05-08 | 1,759 | 1,767 | 1,737 | 1,760 | 12,536,000 | 3,520 |
| 2006-05-02 | 1,658 | 1,711 | 1,655 | 1,699 | 7,288,000 | 3,398 |
| 2006-05-01 | 1,662 | 1,667 | 1,640 | 1,660 | 4,294,000 | 3,320 |
| 2006-04-28 | 1,650 | 1,656 | 1,628 | 1,655 | 6,637,000 | 3,310 |
| 2006-04-27 | 1,690 | 1,696 | 1,672 | 1,674 | 3,532,000 | 3,348 |
| 2006-04-26 | 1,665 | 1,688 | 1,647 | 1,671 | 6,815,000 | 3,342 |
| 2006-04-25 | 1,638 | 1,674 | 1,632 | 1,653 | 8,829,000 | 3,306 |
| 2006-04-24 | 1,705 | 1,713 | 1,665 | 1,668 | 8,939,000 | 3,336 |
| 2006-04-21 | 1,693 | 1,721 | 1,687 | 1,698 | 11,396,000 | 3,396 |
| 2006-04-20 | 1,785 | 1,786 | 1,741 | 1,753 | 9,119,000 | 3,506 |
| 2006-04-19 | 1,784 | 1,790 | 1,758 | 1,762 | 10,527,000 | 3,524 |
| 2006-04-18 | 1,717 | 1,756 | 1,704 | 1,754 | 11,057,000 | 3,508 |
| 2006-04-17 | 1,725 | 1,725 | 1,698 | 1,699 | 4,128,000 | 3,398 |
| 2006-04-14 | 1,713 | 1,726 | 1,693 | 1,720 | 5,000,000 | 3,440 |
| 2006-04-13 | 1,722 | 1,724 | 1,693 | 1,704 | 5,976,000 | 3,408 |
| 2006-04-12 | 1,725 | 1,729 | 1,704 | 1,706 | 8,513,000 | 3,412 |
| 2006-04-11 | 1,751 | 1,763 | 1,726 | 1,741 | 13,122,000 | 3,482 |
| 2006-04-10 | 1,705 | 1,724 | 1,685 | 1,717 | 9,135,000 | 3,434 |
| 2006-04-07 | 1,680 | 1,725 | 1,662 | 1,725 | 19,978,000 | 3,450 |
| 2006-04-06 | 1,627 | 1,652 | 1,608 | 1,650 | 6,445,000 | 3,300 |
| 2006-04-05 | 1,647 | 1,660 | 1,603 | 1,615 | 9,462,000 | 3,230 |
| 2006-04-04 | 1,653 | 1,676 | 1,650 | 1,659 | 10,170,000 | 3,318 |
| 2006-04-03 | 1,640 | 1,647 | 1,623 | 1,639 | 6,905,000 | 3,278 |
| 2006-03-31 | 1,640 | 1,645 | 1,628 | 1,642 | 8,622,000 | 3,284 |
| 2006-03-30 | 1,600 | 1,617 | 1,588 | 1,597 | 8,506,000 | 3,194 |
| 2006-03-29 | 1,590 | 1,593 | 1,575 | 1,589 | 6,156,000 | 3,178 |
| 2006-03-28 | 1,557 | 1,593 | 1,551 | 1,593 | 9,633,000 | 3,186 |
| 2006-03-27 | 1,550 | 1,556 | 1,534 | 1,551 | 4,327,000 | 3,102 |
| 2006-03-24 | 1,533 | 1,542 | 1,522 | 1,536 | 2,997,000 | 3,072 |
| 2006-03-23 | 1,559 | 1,562 | 1,520 | 1,522 | 6,054,000 | 3,044 |
| 2006-03-22 | 1,534 | 1,562 | 1,523 | 1,555 | 9,019,000 | 3,110 |
| 2006-03-20 | 1,491 | 1,527 | 1,487 | 1,525 | 6,658,000 | 3,050 |
| 2006-03-17 | 1,461 | 1,477 | 1,438 | 1,471 | 6,041,000 | 2,942 |
| 2006-03-16 | 1,490 | 1,494 | 1,437 | 1,446 | 4,724,000 | 2,892 |
| 2006-03-15 | 1,509 | 1,518 | 1,482 | 1,488 | 3,257,000 | 2,976 |
| 2006-03-14 | 1,514 | 1,518 | 1,490 | 1,494 | 4,096,000 | 2,988 |
| 2006-03-13 | 1,503 | 1,507 | 1,484 | 1,499 | 4,606,000 | 2,998 |
| 2006-03-10 | 1,450 | 1,505 | 1,450 | 1,483 | 8,900,000 | 2,966 |
| 2006-03-09 | 1,415 | 1,462 | 1,415 | 1,449 | 10,652,000 | 2,898 |
| 2006-03-08 | 1,453 | 1,472 | 1,421 | 1,438 | 7,862,000 | 2,876 |
| 2006-03-07 | 1,473 | 1,480 | 1,454 | 1,459 | 6,519,000 | 2,918 |
| 2006-03-06 | 1,482 | 1,503 | 1,461 | 1,491 | 5,285,000 | 2,982 |
| 2006-03-03 | 1,500 | 1,528 | 1,477 | 1,494 | 8,567,000 | 2,988 |
| 2006-03-02 | 1,567 | 1,579 | 1,487 | 1,497 | 11,130,000 | 2,994 |
| 2006-03-01 | 1,575 | 1,600 | 1,540 | 1,556 | 17,130,000 | 3,112 |
| 2006-02-28 | 1,586 | 1,590 | 1,537 | 1,559 | 12,059,000 | 3,118 |
| 2006-02-27 | 1,570 | 1,604 | 1,550 | 1,604 | 13,458,000 | 3,208 |
| 2006-02-24 | 1,525 | 1,528 | 1,504 | 1,523 | 6,191,000 | 3,046 |
| 2006-02-23 | 1,515 | 1,552 | 1,508 | 1,542 | 8,026,000 | 3,084 |
| 2006-02-22 | 1,496 | 1,522 | 1,479 | 1,498 | 10,068,000 | 2,996 |
| 2006-02-21 | 1,405 | 1,478 | 1,404 | 1,476 | 9,764,000 | 2,952 |
| 2006-02-20 | 1,405 | 1,417 | 1,373 | 1,379 | 8,485,000 | 2,758 |
| 2006-02-17 | 1,490 | 1,514 | 1,410 | 1,420 | 10,245,000 | 2,840 |
| 2006-02-16 | 1,465 | 1,487 | 1,435 | 1,456 | 6,060,000 | 2,912 |
| 2006-02-15 | 1,540 | 1,544 | 1,461 | 1,473 | 8,691,000 | 2,946 |
| 2006-02-14 | 1,418 | 1,519 | 1,384 | 1,496 | 15,212,000 | 2,992 |
| 2006-02-13 | 1,558 | 1,559 | 1,455 | 1,458 | 15,882,000 | 2,916 |
| 2006-02-10 | 1,642 | 1,656 | 1,560 | 1,595 | 12,634,000 | 3,190 |
| 2006-02-09 | 1,626 | 1,661 | 1,591 | 1,604 | 11,753,000 | 3,208 |
| 2006-02-08 | 1,639 | 1,671 | 1,612 | 1,620 | 14,835,000 | 3,240 |
| 2006-02-07 | 1,732 | 1,732 | 1,686 | 1,699 | 10,451,000 | 3,398 |
| 2006-02-06 | 1,750 | 1,758 | 1,710 | 1,731 | 11,100,000 | 3,462 |
| 2006-02-03 | 1,680 | 1,735 | 1,677 | 1,724 | 12,159,000 | 3,448 |
| 2006-02-02 | 1,668 | 1,713 | 1,668 | 1,694 | 13,417,000 | 3,388 |
| 2006-02-01 | 1,628 | 1,674 | 1,615 | 1,664 | 23,008,000 | 3,328 |
| 2006-01-31 | 1,560 | 1,588 | 1,555 | 1,576 | 11,328,000 | 3,152 |
| 2006-01-30 | 1,549 | 1,575 | 1,535 | 1,541 | 12,017,000 | 3,082 |
| 2006-01-27 | 1,498 | 1,525 | 1,491 | 1,519 | 7,852,000 | 3,038 |
| 2006-01-26 | 1,485 | 1,489 | 1,470 | 1,478 | 5,572,000 | 2,956 |
| 2006-01-25 | 1,415 | 1,474 | 1,410 | 1,456 | 5,366,000 | 2,912 |
| 2006-01-24 | 1,410 | 1,415 | 1,373 | 1,415 | 4,850,000 | 2,830 |
| 2006-01-23 | 1,343 | 1,393 | 1,343 | 1,358 | 5,940,000 | 2,716 |
| 2006-01-20 | 1,450 | 1,452 | 1,381 | 1,403 | 6,541,000 | 2,806 |
| 2006-01-19 | 1,348 | 1,425 | 1,346 | 1,410 | 8,932,000 | 2,820 |
| 2006-01-18 | 1,431 | 1,439 | 1,271 | 1,368 | 13,724,000 | 2,736 |
| 2006-01-17 | 1,485 | 1,528 | 1,466 | 1,468 | 10,080,000 | 2,936 |
| 2006-01-16 | 1,490 | 1,505 | 1,486 | 1,493 | 6,087,000 | 2,986 |
| 2006-01-13 | 1,500 | 1,500 | 1,475 | 1,479 | 5,400,000 | 2,958 |
| 2006-01-12 | 1,512 | 1,512 | 1,486 | 1,501 | 4,639,000 | 3,002 |
| 2006-01-11 | 1,503 | 1,515 | 1,476 | 1,497 | 7,325,000 | 2,994 |
| 2006-01-10 | 1,538 | 1,539 | 1,503 | 1,506 | 8,237,000 | 3,012 |
| 2006-01-06 | 1,477 | 1,508 | 1,473 | 1,500 | 6,046,000 | 3,000 |
| 2006-01-05 | 1,530 | 1,536 | 1,495 | 1,499 | 10,540,000 | 2,998 |
| 2006-01-04 | 1,510 | 1,515 | 1,491 | 1,515 | 8,439,000 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株