5803 (株)フジクラ 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 | 1,053 | 1,054 | 1,047 | 1,047 | 996,000 | 1,047 |
| 2006-12-28 | 1,054 | 1,056 | 1,047 | 1,055 | 1,658,000 | 1,055 |
| 2006-12-27 | 1,060 | 1,060 | 1,048 | 1,052 | 1,383,000 | 1,052 |
| 2006-12-26 | 1,058 | 1,063 | 1,042 | 1,059 | 2,458,000 | 1,059 |
| 2006-12-25 | 1,052 | 1,059 | 1,037 | 1,054 | 2,856,000 | 1,054 |
| 2006-12-22 | 1,029 | 1,056 | 1,025 | 1,056 | 5,229,000 | 1,056 |
| 2006-12-21 | 1,029 | 1,034 | 1,023 | 1,028 | 2,713,000 | 1,028 |
| 2006-12-20 | 1,005 | 1,034 | 1,004 | 1,031 | 3,667,000 | 1,031 |
| 2006-12-19 | 1,020 | 1,020 | 1,001 | 1,003 | 3,679,000 | 1,003 |
| 2006-12-18 | 1,046 | 1,048 | 1,025 | 1,028 | 2,985,000 | 1,028 |
| 2006-12-15 | 1,041 | 1,049 | 1,032 | 1,041 | 4,721,000 | 1,041 |
| 2006-12-14 | 1,032 | 1,032 | 1,018 | 1,031 | 3,037,000 | 1,031 |
| 2006-12-13 | 1,024 | 1,028 | 1,014 | 1,023 | 3,816,000 | 1,023 |
| 2006-12-12 | 1,040 | 1,040 | 1,015 | 1,021 | 5,195,000 | 1,021 |
| 2006-12-11 | 1,001 | 1,026 | 1,001 | 1,023 | 5,364,000 | 1,023 |
| 2006-12-08 | 994 | 1,012 | 988 | 991 | 8,607,000 | 991 |
| 2006-12-07 | 1,006 | 1,008 | 996 | 999 | 6,958,000 | 999 |
| 2006-12-06 | 985 | 991 | 982 | 989 | 7,311,000 | 989 |
| 2006-12-05 | 1,040 | 1,040 | 996 | 1,002 | 8,052,000 | 1,002 |
| 2006-12-04 | 1,051 | 1,051 | 1,032 | 1,039 | 3,901,000 | 1,039 |
| 2006-12-01 | 1,030 | 1,039 | 1,020 | 1,037 | 3,963,000 | 1,037 |
| 2006-11-30 | 1,040 | 1,046 | 1,013 | 1,020 | 8,694,000 | 1,020 |
| 2006-11-29 | 1,068 | 1,082 | 1,040 | 1,047 | 7,237,000 | 1,047 |
| 2006-11-28 | 1,055 | 1,072 | 1,044 | 1,068 | 3,101,000 | 1,068 |
| 2006-11-27 | 1,043 | 1,061 | 1,043 | 1,060 | 3,660,000 | 1,060 |
| 2006-11-24 | 1,035 | 1,063 | 1,031 | 1,060 | 4,190,000 | 1,060 |
| 2006-11-22 | 1,052 | 1,076 | 1,040 | 1,073 | 3,743,000 | 1,073 |
| 2006-11-21 | 1,060 | 1,085 | 1,058 | 1,071 | 3,084,000 | 1,071 |
| 2006-11-20 | 1,085 | 1,093 | 1,039 | 1,043 | 4,707,000 | 1,043 |
| 2006-11-17 | 1,115 | 1,124 | 1,092 | 1,104 | 3,601,000 | 1,104 |
| 2006-11-16 | 1,128 | 1,148 | 1,118 | 1,123 | 3,467,000 | 1,123 |
| 2006-11-15 | 1,180 | 1,180 | 1,127 | 1,128 | 6,861,000 | 1,128 |
| 2006-11-14 | 1,198 | 1,201 | 1,170 | 1,182 | 2,992,000 | 1,182 |
| 2006-11-13 | 1,166 | 1,170 | 1,135 | 1,147 | 2,571,000 | 1,147 |
| 2006-11-10 | 1,134 | 1,195 | 1,117 | 1,174 | 6,072,000 | 1,174 |
| 2006-11-09 | 1,176 | 1,179 | 1,137 | 1,154 | 4,590,000 | 1,154 |
| 2006-11-08 | 1,203 | 1,212 | 1,183 | 1,187 | 5,897,000 | 1,187 |
| 2006-11-07 | 1,240 | 1,244 | 1,197 | 1,206 | 6,533,000 | 1,206 |
| 2006-11-06 | 1,249 | 1,258 | 1,220 | 1,236 | 4,598,000 | 1,236 |
| 2006-11-02 | 1,258 | 1,259 | 1,235 | 1,246 | 3,061,000 | 1,246 |
| 2006-11-01 | 1,245 | 1,268 | 1,241 | 1,261 | 2,368,000 | 1,261 |
| 2006-10-31 | 1,258 | 1,264 | 1,244 | 1,251 | 2,281,000 | 1,251 |
| 2006-10-30 | 1,270 | 1,275 | 1,238 | 1,242 | 3,190,000 | 1,242 |
| 2006-10-27 | 1,306 | 1,313 | 1,283 | 1,288 | 3,335,000 | 1,288 |
| 2006-10-26 | 1,293 | 1,312 | 1,293 | 1,298 | 3,768,000 | 1,298 |
| 2006-10-25 | 1,284 | 1,295 | 1,271 | 1,273 | 2,781,000 | 1,273 |
| 2006-10-24 | 1,298 | 1,306 | 1,290 | 1,300 | 3,436,000 | 1,300 |
| 2006-10-23 | 1,266 | 1,285 | 1,266 | 1,282 | 1,575,000 | 1,282 |
| 2006-10-20 | 1,246 | 1,267 | 1,246 | 1,264 | 2,177,000 | 1,264 |
| 2006-10-19 | 1,283 | 1,290 | 1,253 | 1,266 | 3,157,000 | 1,266 |
| 2006-10-18 | 1,252 | 1,266 | 1,244 | 1,263 | 2,494,000 | 1,263 |
| 2006-10-17 | 1,279 | 1,280 | 1,251 | 1,259 | 2,776,000 | 1,259 |
| 2006-10-16 | 1,279 | 1,287 | 1,265 | 1,274 | 3,445,000 | 1,274 |
| 2006-10-13 | 1,236 | 1,270 | 1,236 | 1,264 | 4,757,000 | 1,264 |
| 2006-10-12 | 1,228 | 1,264 | 1,220 | 1,227 | 3,229,000 | 1,227 |
| 2006-10-11 | 1,260 | 1,264 | 1,214 | 1,221 | 3,339,000 | 1,221 |
| 2006-10-10 | 1,246 | 1,282 | 1,238 | 1,261 | 3,401,000 | 1,261 |
| 2006-10-06 | 1,259 | 1,282 | 1,250 | 1,266 | 2,436,000 | 1,266 |
| 2006-10-05 | 1,292 | 1,297 | 1,263 | 1,271 | 2,510,000 | 1,271 |
| 2006-10-04 | 1,315 | 1,315 | 1,251 | 1,264 | 3,001,000 | 1,264 |
| 2006-10-03 | 1,317 | 1,320 | 1,295 | 1,309 | 2,073,000 | 1,309 |
| 2006-10-02 | 1,292 | 1,327 | 1,291 | 1,316 | 1,908,000 | 1,316 |
| 2006-09-29 | 1,316 | 1,316 | 1,280 | 1,293 | 1,946,000 | 1,293 |
| 2006-09-28 | 1,278 | 1,302 | 1,266 | 1,297 | 2,711,000 | 1,297 |
| 2006-09-27 | 1,251 | 1,271 | 1,245 | 1,269 | 2,674,000 | 1,269 |
| 2006-09-26 | 1,245 | 1,273 | 1,239 | 1,240 | 1,769,000 | 1,240 |
| 2006-09-25 | 1,250 | 1,267 | 1,238 | 1,245 | 2,639,000 | 1,245 |
| 2006-09-22 | 1,289 | 1,300 | 1,268 | 1,271 | 3,084,000 | 1,271 |
| 2006-09-21 | 1,310 | 1,323 | 1,287 | 1,309 | 2,653,000 | 1,309 |
| 2006-09-20 | 1,286 | 1,304 | 1,266 | 1,294 | 4,504,000 | 1,294 |
| 2006-09-19 | 1,313 | 1,337 | 1,312 | 1,319 | 1,322,000 | 1,319 |
| 2006-09-15 | 1,325 | 1,330 | 1,306 | 1,318 | 1,654,000 | 1,318 |
| 2006-09-14 | 1,329 | 1,343 | 1,324 | 1,337 | 1,697,000 | 1,337 |
| 2006-09-13 | 1,344 | 1,358 | 1,321 | 1,324 | 2,381,000 | 1,324 |
| 2006-09-12 | 1,350 | 1,355 | 1,320 | 1,324 | 2,198,000 | 1,324 |
| 2006-09-11 | 1,390 | 1,390 | 1,341 | 1,347 | 2,153,000 | 1,347 |
| 2006-09-08 | 1,343 | 1,391 | 1,342 | 1,384 | 5,247,000 | 1,384 |
| 2006-09-07 | 1,397 | 1,397 | 1,351 | 1,360 | 3,258,000 | 1,360 |
| 2006-09-06 | 1,419 | 1,420 | 1,393 | 1,406 | 2,201,000 | 1,406 |
| 2006-09-05 | 1,406 | 1,418 | 1,402 | 1,415 | 2,812,000 | 1,415 |
| 2006-09-04 | 1,398 | 1,418 | 1,394 | 1,397 | 1,712,000 | 1,397 |
| 2006-09-01 | 1,372 | 1,392 | 1,372 | 1,388 | 2,197,000 | 1,388 |
| 2006-08-31 | 1,381 | 1,393 | 1,378 | 1,387 | 2,536,000 | 1,387 |
| 2006-08-30 | 1,375 | 1,399 | 1,371 | 1,388 | 3,377,000 | 1,388 |
| 2006-08-29 | 1,364 | 1,379 | 1,351 | 1,371 | 1,581,000 | 1,371 |
| 2006-08-28 | 1,378 | 1,384 | 1,349 | 1,353 | 2,309,000 | 1,353 |
| 2006-08-25 | 1,360 | 1,403 | 1,353 | 1,386 | 7,326,000 | 1,386 |
| 2006-08-24 | 1,348 | 1,355 | 1,324 | 1,338 | 2,426,000 | 1,338 |
| 2006-08-23 | 1,360 | 1,363 | 1,341 | 1,363 | 3,359,000 | 1,363 |
| 2006-08-22 | 1,356 | 1,369 | 1,344 | 1,360 | 4,013,000 | 1,360 |
| 2006-08-21 | 1,373 | 1,379 | 1,346 | 1,353 | 3,671,000 | 1,353 |
| 2006-08-18 | 1,357 | 1,360 | 1,338 | 1,353 | 2,598,000 | 1,353 |
| 2006-08-17 | 1,365 | 1,380 | 1,357 | 1,358 | 4,245,000 | 1,358 |
| 2006-08-16 | 1,349 | 1,365 | 1,343 | 1,356 | 4,471,000 | 1,356 |
| 2006-08-15 | 1,321 | 1,344 | 1,320 | 1,334 | 4,188,000 | 1,334 |
| 2006-08-14 | 1,332 | 1,347 | 1,305 | 1,325 | 6,586,000 | 1,325 |
| 2006-08-11 | 1,361 | 1,361 | 1,337 | 1,342 | 5,742,000 | 1,342 |
| 2006-08-10 | 1,363 | 1,388 | 1,356 | 1,368 | 3,720,000 | 1,368 |
| 2006-08-09 | 1,366 | 1,387 | 1,350 | 1,383 | 4,721,000 | 1,383 |
| 2006-08-08 | 1,348 | 1,383 | 1,342 | 1,380 | 4,817,000 | 1,380 |
| 2006-08-07 | 1,348 | 1,354 | 1,321 | 1,323 | 2,900,000 | 1,323 |
| 2006-08-04 | 1,383 | 1,397 | 1,343 | 1,356 | 4,100,000 | 1,356 |
| 2006-08-03 | 1,387 | 1,398 | 1,382 | 1,385 | 2,820,000 | 1,385 |
| 2006-08-02 | 1,371 | 1,407 | 1,371 | 1,395 | 4,415,000 | 1,395 |
| 2006-08-01 | 1,410 | 1,447 | 1,380 | 1,386 | 6,578,000 | 1,386 |
| 2006-07-31 | 1,399 | 1,442 | 1,392 | 1,429 | 6,160,000 | 1,429 |
| 2006-07-28 | 1,328 | 1,388 | 1,327 | 1,376 | 3,393,000 | 1,376 |
| 2006-07-27 | 1,317 | 1,339 | 1,302 | 1,337 | 2,754,000 | 1,337 |
| 2006-07-26 | 1,305 | 1,330 | 1,305 | 1,317 | 2,089,000 | 1,317 |
| 2006-07-25 | 1,310 | 1,324 | 1,298 | 1,303 | 1,959,000 | 1,303 |
| 2006-07-24 | 1,266 | 1,297 | 1,255 | 1,277 | 1,514,000 | 1,277 |
| 2006-07-21 | 1,310 | 1,318 | 1,291 | 1,293 | 3,975,000 | 1,293 |
| 2006-07-20 | 1,277 | 1,292 | 1,252 | 1,289 | 3,125,000 | 1,289 |
| 2006-07-19 | 1,222 | 1,247 | 1,213 | 1,217 | 2,004,000 | 1,217 |
| 2006-07-18 | 1,258 | 1,258 | 1,199 | 1,213 | 4,123,000 | 1,213 |
| 2006-07-14 | 1,267 | 1,287 | 1,253 | 1,257 | 2,981,000 | 1,257 |
| 2006-07-13 | 1,301 | 1,328 | 1,293 | 1,307 | 2,278,000 | 1,307 |
| 2006-07-12 | 1,357 | 1,363 | 1,315 | 1,328 | 4,349,000 | 1,328 |
| 2006-07-11 | 1,335 | 1,389 | 1,328 | 1,377 | 13,039,000 | 1,377 |
| 2006-07-10 | 1,290 | 1,326 | 1,273 | 1,320 | 2,637,000 | 1,320 |
| 2006-07-07 | 1,300 | 1,314 | 1,290 | 1,294 | 2,329,000 | 1,294 |
| 2006-07-06 | 1,303 | 1,317 | 1,286 | 1,291 | 2,707,000 | 1,291 |
| 2006-07-05 | 1,313 | 1,327 | 1,295 | 1,302 | 2,083,000 | 1,302 |
| 2006-07-04 | 1,323 | 1,340 | 1,321 | 1,333 | 3,247,000 | 1,333 |
| 2006-07-03 | 1,283 | 1,318 | 1,283 | 1,315 | 3,593,000 | 1,315 |
| 2006-06-30 | 1,264 | 1,279 | 1,260 | 1,263 | 3,762,000 | 1,263 |
| 2006-06-29 | 1,258 | 1,263 | 1,229 | 1,248 | 3,036,000 | 1,248 |
| 2006-06-28 | 1,260 | 1,264 | 1,227 | 1,246 | 3,144,000 | 1,246 |
| 2006-06-27 | 1,268 | 1,280 | 1,255 | 1,280 | 1,990,000 | 1,280 |
| 2006-06-26 | 1,265 | 1,268 | 1,234 | 1,265 | 1,969,000 | 1,265 |
| 2006-06-23 | 1,214 | 1,270 | 1,208 | 1,251 | 2,475,000 | 1,251 |
| 2006-06-22 | 1,220 | 1,240 | 1,205 | 1,234 | 3,342,000 | 1,234 |
| 2006-06-21 | 1,217 | 1,222 | 1,185 | 1,200 | 2,077,000 | 1,200 |
| 2006-06-20 | 1,218 | 1,237 | 1,208 | 1,219 | 3,811,000 | 1,219 |
| 2006-06-19 | 1,214 | 1,235 | 1,198 | 1,226 | 2,695,000 | 1,226 |
| 2006-06-16 | 1,229 | 1,229 | 1,193 | 1,209 | 2,787,000 | 1,209 |
| 2006-06-15 | 1,164 | 1,182 | 1,147 | 1,172 | 2,784,000 | 1,172 |
| 2006-06-14 | 1,071 | 1,135 | 1,070 | 1,124 | 2,434,000 | 1,124 |
| 2006-06-13 | 1,161 | 1,163 | 1,107 | 1,107 | 4,214,000 | 1,107 |
| 2006-06-12 | 1,165 | 1,195 | 1,162 | 1,184 | 2,144,000 | 1,184 |
| 2006-06-09 | 1,156 | 1,234 | 1,156 | 1,195 | 6,907,000 | 1,195 |
| 2006-06-08 | 1,200 | 1,207 | 1,157 | 1,175 | 5,118,000 | 1,175 |
| 2006-06-07 | 1,250 | 1,270 | 1,208 | 1,218 | 4,156,000 | 1,218 |
| 2006-06-06 | 1,217 | 1,276 | 1,215 | 1,258 | 6,808,000 | 1,258 |
| 2006-06-05 | 1,228 | 1,237 | 1,205 | 1,218 | 2,346,000 | 1,218 |
| 2006-06-02 | 1,227 | 1,265 | 1,171 | 1,258 | 3,439,000 | 1,258 |
| 2006-06-01 | 1,268 | 1,268 | 1,212 | 1,226 | 2,854,000 | 1,226 |
| 2006-05-31 | 1,243 | 1,256 | 1,226 | 1,250 | 4,872,000 | 1,250 |
| 2006-05-30 | 1,268 | 1,273 | 1,246 | 1,263 | 2,610,000 | 1,263 |
| 2006-05-29 | 1,286 | 1,288 | 1,263 | 1,267 | 3,774,000 | 1,267 |
| 2006-05-26 | 1,214 | 1,260 | 1,212 | 1,257 | 5,297,000 | 1,257 |
| 2006-05-25 | 1,210 | 1,210 | 1,173 | 1,178 | 1,941,000 | 1,178 |
| 2006-05-24 | 1,190 | 1,211 | 1,172 | 1,211 | 2,478,000 | 1,211 |
| 2006-05-23 | 1,158 | 1,193 | 1,156 | 1,163 | 3,297,000 | 1,163 |
| 2006-05-22 | 1,191 | 1,221 | 1,188 | 1,198 | 6,195,000 | 1,198 |
| 2006-05-19 | 1,155 | 1,165 | 1,130 | 1,152 | 3,491,000 | 1,152 |
| 2006-05-18 | 1,155 | 1,184 | 1,152 | 1,169 | 2,546,000 | 1,169 |
| 2006-05-17 | 1,154 | 1,206 | 1,152 | 1,195 | 4,861,000 | 1,195 |
| 2006-05-16 | 1,200 | 1,207 | 1,131 | 1,138 | 3,912,000 | 1,138 |
| 2006-05-15 | 1,205 | 1,219 | 1,184 | 1,200 | 4,794,000 | 1,200 |
| 2006-05-12 | 1,257 | 1,264 | 1,211 | 1,250 | 4,270,000 | 1,250 |
| 2006-05-11 | 1,284 | 1,296 | 1,271 | 1,283 | 2,461,000 | 1,283 |
| 2006-05-10 | 1,311 | 1,311 | 1,272 | 1,278 | 3,556,000 | 1,278 |
| 2006-05-09 | 1,305 | 1,317 | 1,292 | 1,311 | 2,328,000 | 1,311 |
| 2006-05-08 | 1,345 | 1,348 | 1,290 | 1,310 | 3,749,000 | 1,310 |
| 2006-05-02 | 1,292 | 1,323 | 1,283 | 1,309 | 2,364,000 | 1,309 |
| 2006-05-01 | 1,280 | 1,297 | 1,277 | 1,285 | 3,871,000 | 1,285 |
| 2006-04-28 | 1,360 | 1,365 | 1,300 | 1,317 | 2,997,000 | 1,317 |
| 2006-04-27 | 1,326 | 1,359 | 1,322 | 1,354 | 2,769,000 | 1,354 |
| 2006-04-26 | 1,310 | 1,324 | 1,303 | 1,306 | 1,646,000 | 1,306 |
| 2006-04-25 | 1,282 | 1,319 | 1,280 | 1,301 | 1,793,000 | 1,301 |
| 2006-04-24 | 1,310 | 1,330 | 1,294 | 1,302 | 2,566,000 | 1,302 |
| 2006-04-21 | 1,358 | 1,390 | 1,346 | 1,353 | 2,243,000 | 1,353 |
| 2006-04-20 | 1,375 | 1,389 | 1,350 | 1,359 | 1,897,000 | 1,359 |
| 2006-04-19 | 1,400 | 1,408 | 1,377 | 1,384 | 2,956,000 | 1,384 |
| 2006-04-18 | 1,333 | 1,389 | 1,333 | 1,384 | 1,836,000 | 1,384 |
| 2006-04-17 | 1,380 | 1,382 | 1,342 | 1,346 | 1,417,000 | 1,346 |
| 2006-04-14 | 1,394 | 1,394 | 1,365 | 1,383 | 1,991,000 | 1,383 |
| 2006-04-13 | 1,356 | 1,388 | 1,345 | 1,378 | 2,811,000 | 1,378 |
| 2006-04-12 | 1,396 | 1,396 | 1,353 | 1,354 | 2,685,000 | 1,354 |
| 2006-04-11 | 1,408 | 1,415 | 1,381 | 1,397 | 1,986,000 | 1,397 |
| 2006-04-10 | 1,400 | 1,430 | 1,387 | 1,420 | 2,201,000 | 1,420 |
| 2006-04-07 | 1,400 | 1,416 | 1,394 | 1,406 | 3,242,000 | 1,406 |
| 2006-04-06 | 1,448 | 1,451 | 1,399 | 1,419 | 3,456,000 | 1,419 |
| 2006-04-05 | 1,430 | 1,473 | 1,412 | 1,428 | 4,429,000 | 1,428 |
| 2006-04-04 | 1,430 | 1,447 | 1,415 | 1,422 | 3,743,000 | 1,422 |
| 2006-04-03 | 1,350 | 1,444 | 1,350 | 1,431 | 8,822,000 | 1,431 |
| 2006-03-31 | 1,334 | 1,337 | 1,326 | 1,333 | 2,193,000 | 1,333 |
| 2006-03-30 | 1,335 | 1,348 | 1,320 | 1,323 | 2,654,000 | 1,323 |
| 2006-03-29 | 1,290 | 1,338 | 1,286 | 1,334 | 3,997,000 | 1,334 |
| 2006-03-28 | 1,284 | 1,299 | 1,265 | 1,299 | 1,300,000 | 1,299 |
| 2006-03-27 | 1,285 | 1,294 | 1,280 | 1,284 | 1,761,000 | 1,284 |
| 2006-03-24 | 1,287 | 1,293 | 1,268 | 1,285 | 1,790,000 | 1,285 |
| 2006-03-23 | 1,279 | 1,285 | 1,262 | 1,274 | 3,069,000 | 1,274 |
| 2006-03-22 | 1,260 | 1,279 | 1,245 | 1,271 | 2,287,000 | 1,271 |
| 2006-03-20 | 1,214 | 1,256 | 1,210 | 1,252 | 1,877,000 | 1,252 |
| 2006-03-17 | 1,244 | 1,246 | 1,204 | 1,234 | 1,358,000 | 1,234 |
| 2006-03-16 | 1,242 | 1,249 | 1,195 | 1,230 | 2,909,000 | 1,230 |
| 2006-03-15 | 1,240 | 1,257 | 1,240 | 1,250 | 1,750,000 | 1,250 |
| 2006-03-14 | 1,264 | 1,265 | 1,233 | 1,244 | 2,031,000 | 1,244 |
| 2006-03-13 | 1,295 | 1,296 | 1,244 | 1,257 | 2,973,000 | 1,257 |
| 2006-03-10 | 1,210 | 1,263 | 1,209 | 1,235 | 4,596,000 | 1,235 |
| 2006-03-09 | 1,168 | 1,225 | 1,161 | 1,209 | 3,668,000 | 1,209 |
| 2006-03-08 | 1,196 | 1,200 | 1,157 | 1,168 | 3,044,000 | 1,168 |
| 2006-03-07 | 1,211 | 1,222 | 1,181 | 1,216 | 2,296,000 | 1,216 |
| 2006-03-06 | 1,208 | 1,213 | 1,168 | 1,210 | 2,855,000 | 1,210 |
| 2006-03-03 | 1,216 | 1,238 | 1,201 | 1,209 | 2,403,000 | 1,209 |
| 2006-03-02 | 1,283 | 1,288 | 1,233 | 1,236 | 2,873,000 | 1,236 |
| 2006-03-01 | 1,288 | 1,300 | 1,261 | 1,263 | 4,026,000 | 1,263 |
| 2006-02-28 | 1,295 | 1,309 | 1,258 | 1,308 | 5,049,000 | 1,308 |
| 2006-02-27 | 1,274 | 1,288 | 1,256 | 1,282 | 3,226,000 | 1,282 |
| 2006-02-24 | 1,213 | 1,250 | 1,209 | 1,250 | 2,508,000 | 1,250 |
| 2006-02-23 | 1,249 | 1,274 | 1,227 | 1,253 | 3,413,000 | 1,253 |
| 2006-02-22 | 1,230 | 1,250 | 1,215 | 1,230 | 2,987,000 | 1,230 |
| 2006-02-21 | 1,155 | 1,212 | 1,145 | 1,212 | 4,096,000 | 1,212 |
| 2006-02-20 | 1,200 | 1,219 | 1,108 | 1,109 | 5,434,000 | 1,109 |
| 2006-02-17 | 1,234 | 1,271 | 1,205 | 1,225 | 5,263,000 | 1,225 |
| 2006-02-16 | 1,208 | 1,241 | 1,181 | 1,194 | 3,488,000 | 1,194 |
| 2006-02-15 | 1,264 | 1,269 | 1,176 | 1,188 | 3,962,000 | 1,188 |
| 2006-02-14 | 1,170 | 1,259 | 1,170 | 1,238 | 5,352,000 | 1,238 |
| 2006-02-13 | 1,237 | 1,245 | 1,172 | 1,175 | 4,753,000 | 1,175 |
| 2006-02-10 | 1,282 | 1,285 | 1,197 | 1,217 | 6,075,000 | 1,217 |
| 2006-02-09 | 1,265 | 1,288 | 1,232 | 1,274 | 6,432,000 | 1,274 |
| 2006-02-08 | 1,251 | 1,267 | 1,202 | 1,205 | 5,208,000 | 1,205 |
| 2006-02-07 | 1,220 | 1,293 | 1,218 | 1,277 | 8,567,000 | 1,277 |
| 2006-02-06 | 1,150 | 1,207 | 1,147 | 1,192 | 3,725,000 | 1,192 |
| 2006-02-03 | 1,160 | 1,160 | 1,131 | 1,145 | 2,225,000 | 1,145 |
| 2006-02-02 | 1,199 | 1,202 | 1,163 | 1,166 | 3,157,000 | 1,166 |
| 2006-02-01 | 1,141 | 1,174 | 1,135 | 1,150 | 1,814,000 | 1,150 |
| 2006-01-31 | 1,170 | 1,197 | 1,150 | 1,160 | 3,250,000 | 1,160 |
| 2006-01-30 | 1,140 | 1,166 | 1,132 | 1,155 | 2,696,000 | 1,155 |
| 2006-01-27 | 1,098 | 1,120 | 1,082 | 1,120 | 3,075,000 | 1,120 |
| 2006-01-26 | 1,095 | 1,095 | 1,062 | 1,078 | 1,705,000 | 1,078 |
| 2006-01-25 | 1,040 | 1,092 | 1,027 | 1,075 | 4,622,000 | 1,075 |
| 2006-01-24 | 1,035 | 1,046 | 1,019 | 1,039 | 3,308,000 | 1,039 |
| 2006-01-23 | 979 | 1,015 | 976 | 999 | 2,420,000 | 999 |
| 2006-01-20 | 1,035 | 1,053 | 1,000 | 1,019 | 4,421,000 | 1,019 |
| 2006-01-19 | 1,024 | 1,034 | 1,014 | 1,026 | 4,596,000 | 1,026 |
| 2006-01-18 | 991 | 1,016 | 890 | 934 | 4,474,000 | 934 |
| 2006-01-17 | 1,024 | 1,059 | 996 | 1,004 | 2,593,000 | 1,004 |
| 2006-01-16 | 1,049 | 1,055 | 1,018 | 1,044 | 2,686,000 | 1,044 |
| 2006-01-13 | 1,034 | 1,083 | 1,023 | 1,063 | 6,098,000 | 1,063 |
| 2006-01-12 | 990 | 1,038 | 990 | 1,023 | 4,849,000 | 1,023 |
| 2006-01-11 | 977 | 987 | 960 | 977 | 2,820,000 | 977 |
| 2006-01-10 | 979 | 980 | 965 | 974 | 2,408,000 | 974 |
| 2006-01-06 | 962 | 980 | 961 | 965 | 3,227,000 | 965 |
| 2006-01-05 | 988 | 993 | 981 | 988 | 2,817,000 | 988 |
| 2006-01-04 | 993 | 993 | 971 | 980 | 1,465,000 | 980 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
