6201 (株)豊田自動織機 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 | 5,460 | 5,520 | 5,430 | 5,470 | 277,900 | 5,470 |
| 2006-12-28 | 5,430 | 5,450 | 5,360 | 5,430 | 575,200 | 5,430 |
| 2006-12-27 | 5,350 | 5,430 | 5,340 | 5,350 | 369,500 | 5,350 |
| 2006-12-26 | 5,280 | 5,350 | 5,280 | 5,340 | 197,900 | 5,340 |
| 2006-12-25 | 5,350 | 5,370 | 5,300 | 5,300 | 363,100 | 5,300 |
| 2006-12-22 | 5,390 | 5,400 | 5,340 | 5,380 | 401,000 | 5,380 |
| 2006-12-21 | 5,370 | 5,430 | 5,320 | 5,390 | 784,400 | 5,390 |
| 2006-12-20 | 5,240 | 5,300 | 5,240 | 5,250 | 369,100 | 5,250 |
| 2006-12-19 | 5,300 | 5,350 | 5,230 | 5,230 | 325,800 | 5,230 |
| 2006-12-18 | 5,260 | 5,320 | 5,240 | 5,290 | 271,800 | 5,290 |
| 2006-12-15 | 5,260 | 5,290 | 5,240 | 5,260 | 279,700 | 5,260 |
| 2006-12-14 | 5,240 | 5,270 | 5,230 | 5,270 | 267,700 | 5,270 |
| 2006-12-13 | 5,220 | 5,250 | 5,190 | 5,220 | 260,400 | 5,220 |
| 2006-12-12 | 5,210 | 5,250 | 5,160 | 5,190 | 377,100 | 5,190 |
| 2006-12-11 | 5,140 | 5,180 | 5,100 | 5,160 | 213,800 | 5,160 |
| 2006-12-08 | 5,080 | 5,160 | 5,050 | 5,070 | 543,600 | 5,070 |
| 2006-12-07 | 5,060 | 5,180 | 5,060 | 5,130 | 420,900 | 5,130 |
| 2006-12-06 | 5,020 | 5,070 | 4,970 | 5,050 | 432,000 | 5,050 |
| 2006-12-05 | 5,010 | 5,030 | 4,950 | 4,990 | 292,500 | 4,990 |
| 2006-12-04 | 5,030 | 5,040 | 4,950 | 5,020 | 302,800 | 5,020 |
| 2006-12-01 | 5,130 | 5,140 | 5,010 | 5,020 | 539,600 | 5,020 |
| 2006-11-30 | 5,010 | 5,100 | 5,000 | 5,090 | 453,300 | 5,090 |
| 2006-11-29 | 4,920 | 5,060 | 4,890 | 5,010 | 583,700 | 5,010 |
| 2006-11-28 | 4,850 | 4,930 | 4,840 | 4,910 | 612,700 | 4,910 |
| 2006-11-27 | 4,890 | 4,960 | 4,870 | 4,950 | 615,800 | 4,950 |
| 2006-11-24 | 4,930 | 5,000 | 4,920 | 4,960 | 533,700 | 4,960 |
| 2006-11-22 | 4,990 | 5,080 | 4,920 | 5,060 | 641,700 | 5,060 |
| 2006-11-21 | 5,090 | 5,120 | 5,050 | 5,090 | 323,400 | 5,090 |
| 2006-11-20 | 5,150 | 5,220 | 5,090 | 5,090 | 393,900 | 5,090 |
| 2006-11-17 | 5,220 | 5,290 | 5,210 | 5,250 | 350,400 | 5,250 |
| 2006-11-16 | 5,280 | 5,300 | 5,240 | 5,260 | 244,700 | 5,260 |
| 2006-11-15 | 5,300 | 5,350 | 5,270 | 5,300 | 262,900 | 5,300 |
| 2006-11-14 | 5,240 | 5,360 | 5,240 | 5,290 | 377,200 | 5,290 |
| 2006-11-13 | 5,220 | 5,230 | 5,130 | 5,220 | 518,300 | 5,220 |
| 2006-11-10 | 5,280 | 5,350 | 5,250 | 5,320 | 406,100 | 5,320 |
| 2006-11-09 | 5,280 | 5,360 | 5,270 | 5,330 | 712,400 | 5,330 |
| 2006-11-08 | 5,130 | 5,320 | 5,130 | 5,250 | 944,000 | 5,250 |
| 2006-11-07 | 5,280 | 5,300 | 5,230 | 5,230 | 374,300 | 5,230 |
| 2006-11-06 | 5,100 | 5,240 | 5,090 | 5,230 | 399,300 | 5,230 |
| 2006-11-02 | 5,160 | 5,200 | 5,090 | 5,180 | 370,600 | 5,180 |
| 2006-11-01 | 5,110 | 5,210 | 5,020 | 5,180 | 454,000 | 5,180 |
| 2006-10-31 | 5,130 | 5,210 | 5,100 | 5,100 | 509,500 | 5,100 |
| 2006-10-30 | 5,210 | 5,220 | 5,070 | 5,080 | 658,800 | 5,080 |
| 2006-10-27 | 5,330 | 5,370 | 5,260 | 5,310 | 448,900 | 5,310 |
| 2006-10-26 | 5,350 | 5,390 | 5,330 | 5,360 | 509,900 | 5,360 |
| 2006-10-25 | 5,260 | 5,370 | 5,260 | 5,320 | 514,800 | 5,320 |
| 2006-10-24 | 5,300 | 5,310 | 5,230 | 5,240 | 339,100 | 5,240 |
| 2006-10-23 | 5,220 | 5,270 | 5,180 | 5,270 | 328,400 | 5,270 |
| 2006-10-20 | 5,150 | 5,220 | 5,150 | 5,190 | 416,800 | 5,190 |
| 2006-10-19 | 5,200 | 5,210 | 5,120 | 5,150 | 395,900 | 5,150 |
| 2006-10-18 | 5,260 | 5,260 | 5,130 | 5,200 | 372,000 | 5,200 |
| 2006-10-17 | 5,320 | 5,320 | 5,230 | 5,260 | 193,300 | 5,260 |
| 2006-10-16 | 5,300 | 5,370 | 5,290 | 5,310 | 443,800 | 5,310 |
| 2006-10-13 | 5,240 | 5,290 | 5,210 | 5,220 | 472,000 | 5,220 |
| 2006-10-12 | 5,160 | 5,230 | 5,110 | 5,180 | 478,400 | 5,180 |
| 2006-10-11 | 5,220 | 5,290 | 5,170 | 5,170 | 549,100 | 5,170 |
| 2006-10-10 | 5,130 | 5,240 | 5,130 | 5,190 | 279,500 | 5,190 |
| 2006-10-06 | 5,220 | 5,220 | 5,100 | 5,200 | 380,400 | 5,200 |
| 2006-10-05 | 5,220 | 5,250 | 5,200 | 5,250 | 740,800 | 5,250 |
| 2006-10-04 | 5,120 | 5,210 | 5,040 | 5,080 | 491,800 | 5,080 |
| 2006-10-03 | 5,170 | 5,170 | 5,080 | 5,110 | 391,900 | 5,110 |
| 2006-10-02 | 5,060 | 5,170 | 5,040 | 5,170 | 433,800 | 5,170 |
| 2006-09-29 | 5,060 | 5,060 | 4,980 | 5,010 | 469,600 | 5,010 |
| 2006-09-28 | 4,990 | 5,070 | 4,990 | 5,050 | 678,900 | 5,050 |
| 2006-09-27 | 4,880 | 4,980 | 4,850 | 4,980 | 529,700 | 4,980 |
| 2006-09-26 | 4,840 | 4,850 | 4,760 | 4,800 | 270,800 | 4,800 |
| 2006-09-25 | 4,880 | 4,880 | 4,760 | 4,860 | 387,100 | 4,860 |
| 2006-09-22 | 4,910 | 4,920 | 4,840 | 4,890 | 377,300 | 4,890 |
| 2006-09-21 | 4,870 | 4,950 | 4,840 | 4,950 | 493,000 | 4,950 |
| 2006-09-20 | 4,830 | 4,860 | 4,780 | 4,820 | 282,400 | 4,820 |
| 2006-09-19 | 4,810 | 4,890 | 4,780 | 4,830 | 504,000 | 4,830 |
| 2006-09-15 | 4,800 | 4,840 | 4,760 | 4,800 | 581,500 | 4,800 |
| 2006-09-14 | 4,670 | 4,750 | 4,640 | 4,750 | 289,500 | 4,750 |
| 2006-09-13 | 4,720 | 4,750 | 4,630 | 4,650 | 410,600 | 4,650 |
| 2006-09-12 | 4,720 | 4,720 | 4,620 | 4,620 | 204,600 | 4,620 |
| 2006-09-11 | 4,740 | 4,760 | 4,670 | 4,670 | 319,200 | 4,670 |
| 2006-09-08 | 4,660 | 4,800 | 4,640 | 4,780 | 556,100 | 4,780 |
| 2006-09-07 | 4,810 | 4,820 | 4,710 | 4,710 | 362,300 | 4,710 |
| 2006-09-06 | 4,850 | 4,890 | 4,810 | 4,850 | 457,900 | 4,850 |
| 2006-09-05 | 4,960 | 4,960 | 4,900 | 4,910 | 210,200 | 4,910 |
| 2006-09-04 | 4,900 | 4,980 | 4,890 | 4,950 | 301,500 | 4,950 |
| 2006-09-01 | 4,840 | 4,900 | 4,840 | 4,880 | 257,500 | 4,880 |
| 2006-08-31 | 4,800 | 4,910 | 4,800 | 4,890 | 252,600 | 4,890 |
| 2006-08-30 | 4,870 | 4,880 | 4,780 | 4,800 | 148,700 | 4,800 |
| 2006-08-29 | 4,800 | 4,880 | 4,790 | 4,820 | 221,300 | 4,820 |
| 2006-08-28 | 4,820 | 4,830 | 4,710 | 4,730 | 335,700 | 4,730 |
| 2006-08-25 | 4,890 | 4,930 | 4,830 | 4,850 | 241,200 | 4,850 |
| 2006-08-24 | 4,900 | 4,910 | 4,860 | 4,880 | 323,800 | 4,880 |
| 2006-08-23 | 4,900 | 4,930 | 4,890 | 4,930 | 251,900 | 4,930 |
| 2006-08-22 | 4,880 | 4,930 | 4,850 | 4,920 | 295,600 | 4,920 |
| 2006-08-21 | 4,900 | 4,910 | 4,840 | 4,870 | 541,900 | 4,870 |
| 2006-08-18 | 4,810 | 4,890 | 4,800 | 4,880 | 316,400 | 4,880 |
| 2006-08-17 | 4,780 | 4,830 | 4,780 | 4,800 | 349,600 | 4,800 |
| 2006-08-16 | 4,790 | 4,790 | 4,720 | 4,770 | 548,800 | 4,770 |
| 2006-08-15 | 4,820 | 4,830 | 4,720 | 4,730 | 324,100 | 4,730 |
| 2006-08-14 | 4,660 | 4,770 | 4,660 | 4,750 | 165,400 | 4,750 |
| 2006-08-11 | 4,680 | 4,730 | 4,670 | 4,680 | 244,800 | 4,680 |
| 2006-08-10 | 4,690 | 4,730 | 4,670 | 4,690 | 608,300 | 4,690 |
| 2006-08-09 | 4,650 | 4,690 | 4,590 | 4,690 | 417,300 | 4,690 |
| 2006-08-08 | 4,540 | 4,650 | 4,540 | 4,640 | 449,600 | 4,640 |
| 2006-08-07 | 4,620 | 4,630 | 4,490 | 4,490 | 312,000 | 4,490 |
| 2006-08-04 | 4,660 | 4,690 | 4,530 | 4,570 | 476,400 | 4,570 |
| 2006-08-03 | 4,630 | 4,670 | 4,610 | 4,650 | 539,000 | 4,650 |
| 2006-08-02 | 4,540 | 4,620 | 4,530 | 4,620 | 503,800 | 4,620 |
| 2006-08-01 | 4,690 | 4,710 | 4,630 | 4,640 | 415,400 | 4,640 |
| 2006-07-31 | 4,730 | 4,780 | 4,600 | 4,640 | 559,100 | 4,640 |
| 2006-07-28 | 4,510 | 4,580 | 4,400 | 4,580 | 1,081,400 | 4,580 |
| 2006-07-27 | 4,230 | 4,520 | 4,160 | 4,520 | 1,333,400 | 4,520 |
| 2006-07-26 | 4,290 | 4,320 | 4,180 | 4,180 | 558,500 | 4,180 |
| 2006-07-25 | 4,310 | 4,320 | 4,250 | 4,290 | 451,900 | 4,290 |
| 2006-07-24 | 4,190 | 4,260 | 4,150 | 4,210 | 340,300 | 4,210 |
| 2006-07-21 | 4,200 | 4,270 | 4,170 | 4,240 | 391,100 | 4,240 |
| 2006-07-20 | 4,260 | 4,290 | 4,220 | 4,260 | 655,200 | 4,260 |
| 2006-07-19 | 4,210 | 4,280 | 4,200 | 4,200 | 621,200 | 4,200 |
| 2006-07-18 | 4,290 | 4,300 | 4,210 | 4,210 | 551,500 | 4,210 |
| 2006-07-14 | 4,370 | 4,400 | 4,320 | 4,340 | 450,600 | 4,340 |
| 2006-07-13 | 4,420 | 4,450 | 4,370 | 4,380 | 319,700 | 4,380 |
| 2006-07-12 | 4,570 | 4,570 | 4,440 | 4,500 | 298,900 | 4,500 |
| 2006-07-11 | 4,590 | 4,600 | 4,490 | 4,560 | 264,400 | 4,560 |
| 2006-07-10 | 4,500 | 4,590 | 4,450 | 4,590 | 275,500 | 4,590 |
| 2006-07-07 | 4,540 | 4,570 | 4,520 | 4,520 | 205,600 | 4,520 |
| 2006-07-06 | 4,550 | 4,550 | 4,420 | 4,460 | 226,400 | 4,460 |
| 2006-07-05 | 4,530 | 4,590 | 4,520 | 4,530 | 139,000 | 4,530 |
| 2006-07-04 | 4,590 | 4,640 | 4,590 | 4,620 | 180,000 | 4,620 |
| 2006-07-03 | 4,530 | 4,650 | 4,530 | 4,580 | 271,600 | 4,580 |
| 2006-06-30 | 4,600 | 4,610 | 4,480 | 4,520 | 702,200 | 4,520 |
| 2006-06-29 | 4,370 | 4,450 | 4,350 | 4,450 | 513,700 | 4,450 |
| 2006-06-28 | 4,400 | 4,400 | 4,310 | 4,330 | 214,500 | 4,330 |
| 2006-06-27 | 4,380 | 4,430 | 4,360 | 4,410 | 202,500 | 4,410 |
| 2006-06-26 | 4,380 | 4,430 | 4,340 | 4,430 | 259,400 | 4,430 |
| 2006-06-23 | 4,370 | 4,380 | 4,300 | 4,380 | 230,300 | 4,380 |
| 2006-06-22 | 4,340 | 4,450 | 4,340 | 4,440 | 222,200 | 4,440 |
| 2006-06-21 | 4,320 | 4,340 | 4,220 | 4,280 | 203,700 | 4,280 |
| 2006-06-20 | 4,380 | 4,430 | 4,310 | 4,320 | 271,600 | 4,320 |
| 2006-06-19 | 4,400 | 4,400 | 4,320 | 4,330 | 307,000 | 4,330 |
| 2006-06-16 | 4,400 | 4,440 | 4,380 | 4,390 | 282,200 | 4,390 |
| 2006-06-15 | 4,180 | 4,300 | 4,180 | 4,250 | 576,000 | 4,250 |
| 2006-06-14 | 4,010 | 4,230 | 3,980 | 4,150 | 759,600 | 4,150 |
| 2006-06-13 | 4,230 | 4,260 | 4,110 | 4,110 | 426,900 | 4,110 |
| 2006-06-12 | 4,320 | 4,340 | 4,280 | 4,330 | 353,200 | 4,330 |
| 2006-06-09 | 4,310 | 4,370 | 4,130 | 4,310 | 648,800 | 4,310 |
| 2006-06-08 | 4,400 | 4,410 | 4,310 | 4,310 | 732,700 | 4,310 |
| 2006-06-07 | 4,500 | 4,540 | 4,450 | 4,450 | 566,500 | 4,450 |
| 2006-06-06 | 4,470 | 4,530 | 4,460 | 4,460 | 504,900 | 4,460 |
| 2006-06-05 | 4,540 | 4,570 | 4,470 | 4,510 | 316,300 | 4,510 |
| 2006-06-02 | 4,500 | 4,590 | 4,470 | 4,590 | 630,000 | 4,590 |
| 2006-06-01 | 4,630 | 4,670 | 4,540 | 4,550 | 346,100 | 4,550 |
| 2006-05-31 | 4,470 | 4,610 | 4,460 | 4,530 | 515,500 | 4,530 |
| 2006-05-30 | 4,580 | 4,680 | 4,580 | 4,620 | 325,300 | 4,620 |
| 2006-05-29 | 4,730 | 4,750 | 4,630 | 4,630 | 250,400 | 4,630 |
| 2006-05-26 | 4,680 | 4,740 | 4,650 | 4,680 | 361,600 | 4,680 |
| 2006-05-25 | 4,600 | 4,640 | 4,510 | 4,530 | 433,900 | 4,530 |
| 2006-05-24 | 4,520 | 4,600 | 4,480 | 4,570 | 866,400 | 4,570 |
| 2006-05-23 | 4,610 | 4,670 | 4,540 | 4,540 | 366,400 | 4,540 |
| 2006-05-22 | 4,750 | 4,800 | 4,660 | 4,660 | 315,300 | 4,660 |
| 2006-05-19 | 4,710 | 4,760 | 4,640 | 4,700 | 460,000 | 4,700 |
| 2006-05-18 | 4,850 | 4,850 | 4,710 | 4,730 | 797,900 | 4,730 |
| 2006-05-17 | 4,840 | 4,960 | 4,820 | 4,890 | 785,900 | 4,890 |
| 2006-05-16 | 4,840 | 4,970 | 4,790 | 4,790 | 696,900 | 4,790 |
| 2006-05-15 | 4,790 | 4,880 | 4,780 | 4,840 | 623,400 | 4,840 |
| 2006-05-12 | 4,990 | 4,990 | 4,760 | 4,890 | 718,800 | 4,890 |
| 2006-05-11 | 5,010 | 5,050 | 4,970 | 4,990 | 411,600 | 4,990 |
| 2006-05-10 | 5,110 | 5,170 | 5,020 | 5,030 | 485,700 | 5,030 |
| 2006-05-09 | 5,140 | 5,170 | 5,110 | 5,120 | 894,100 | 5,120 |
| 2006-05-08 | 5,260 | 5,260 | 5,090 | 5,120 | 704,100 | 5,120 |
| 2006-05-02 | 5,050 | 5,200 | 5,040 | 5,190 | 487,900 | 5,190 |
| 2006-05-01 | 5,050 | 5,090 | 5,000 | 5,020 | 346,600 | 5,020 |
| 2006-04-28 | 5,140 | 5,140 | 5,040 | 5,080 | 644,100 | 5,080 |
| 2006-04-27 | 5,140 | 5,170 | 5,080 | 5,080 | 382,100 | 5,080 |
| 2006-04-26 | 5,060 | 5,090 | 5,020 | 5,060 | 343,100 | 5,060 |
| 2006-04-25 | 5,100 | 5,120 | 5,010 | 5,070 | 464,400 | 5,070 |
| 2006-04-24 | 5,170 | 5,180 | 4,990 | 5,040 | 630,900 | 5,040 |
| 2006-04-21 | 5,170 | 5,290 | 5,140 | 5,220 | 934,000 | 5,220 |
| 2006-04-20 | 5,160 | 5,170 | 5,080 | 5,140 | 418,400 | 5,140 |
| 2006-04-19 | 5,100 | 5,120 | 5,050 | 5,060 | 581,600 | 5,060 |
| 2006-04-18 | 5,110 | 5,110 | 5,050 | 5,070 | 405,400 | 5,070 |
| 2006-04-17 | 5,170 | 5,170 | 5,110 | 5,120 | 157,800 | 5,120 |
| 2006-04-14 | 5,200 | 5,200 | 5,090 | 5,170 | 336,600 | 5,170 |
| 2006-04-13 | 5,150 | 5,210 | 5,030 | 5,150 | 504,800 | 5,150 |
| 2006-04-12 | 5,180 | 5,190 | 5,130 | 5,140 | 524,600 | 5,140 |
| 2006-04-11 | 5,300 | 5,300 | 5,210 | 5,280 | 442,100 | 5,280 |
| 2006-04-10 | 5,340 | 5,360 | 5,240 | 5,300 | 861,600 | 5,300 |
| 2006-04-07 | 5,200 | 5,240 | 5,150 | 5,240 | 542,400 | 5,240 |
| 2006-04-06 | 5,050 | 5,280 | 5,040 | 5,220 | 1,305,900 | 5,220 |
| 2006-04-05 | 4,830 | 5,000 | 4,830 | 4,890 | 631,800 | 4,890 |
| 2006-04-04 | 4,900 | 4,900 | 4,820 | 4,820 | 382,100 | 4,820 |
| 2006-04-03 | 4,840 | 4,940 | 4,800 | 4,890 | 521,700 | 4,890 |
| 2006-03-31 | 4,810 | 4,850 | 4,790 | 4,810 | 362,800 | 4,810 |
| 2006-03-30 | 4,790 | 4,850 | 4,770 | 4,790 | 429,500 | 4,790 |
| 2006-03-29 | 4,800 | 4,800 | 4,710 | 4,740 | 448,100 | 4,740 |
| 2006-03-28 | 4,720 | 4,800 | 4,670 | 4,750 | 815,200 | 4,750 |
| 2006-03-27 | 4,650 | 4,700 | 4,640 | 4,640 | 206,400 | 4,640 |
| 2006-03-24 | 4,620 | 4,690 | 4,620 | 4,640 | 291,800 | 4,640 |
| 2006-03-23 | 4,640 | 4,640 | 4,580 | 4,580 | 178,000 | 4,580 |
| 2006-03-22 | 4,720 | 4,730 | 4,570 | 4,610 | 624,600 | 4,610 |
| 2006-03-20 | 4,600 | 4,710 | 4,580 | 4,670 | 228,600 | 4,670 |
| 2006-03-17 | 4,620 | 4,670 | 4,570 | 4,610 | 280,400 | 4,610 |
| 2006-03-16 | 4,610 | 4,640 | 4,550 | 4,570 | 339,600 | 4,570 |
| 2006-03-15 | 4,720 | 4,740 | 4,610 | 4,610 | 386,600 | 4,610 |
| 2006-03-14 | 4,760 | 4,770 | 4,620 | 4,640 | 268,400 | 4,640 |
| 2006-03-13 | 4,640 | 4,710 | 4,630 | 4,680 | 219,700 | 4,680 |
| 2006-03-10 | 4,520 | 4,620 | 4,520 | 4,540 | 637,900 | 4,540 |
| 2006-03-09 | 4,450 | 4,580 | 4,450 | 4,570 | 217,800 | 4,570 |
| 2006-03-08 | 4,510 | 4,520 | 4,410 | 4,450 | 298,800 | 4,450 |
| 2006-03-07 | 4,480 | 4,610 | 4,480 | 4,550 | 389,500 | 4,550 |
| 2006-03-06 | 4,460 | 4,530 | 4,390 | 4,500 | 362,600 | 4,500 |
| 2006-03-03 | 4,550 | 4,570 | 4,500 | 4,510 | 268,600 | 4,510 |
| 2006-03-02 | 4,610 | 4,720 | 4,610 | 4,640 | 527,000 | 4,640 |
| 2006-03-01 | 4,630 | 4,690 | 4,550 | 4,550 | 512,500 | 4,550 |
| 2006-02-28 | 4,600 | 4,720 | 4,600 | 4,680 | 518,200 | 4,680 |
| 2006-02-27 | 4,700 | 4,740 | 4,630 | 4,630 | 503,900 | 4,630 |
| 2006-02-24 | 4,750 | 4,820 | 4,650 | 4,720 | 919,900 | 4,720 |
| 2006-02-23 | 4,680 | 4,800 | 4,660 | 4,720 | 921,000 | 4,720 |
| 2006-02-22 | 4,630 | 4,680 | 4,580 | 4,580 | 889,700 | 4,580 |
| 2006-02-21 | 4,590 | 4,630 | 4,520 | 4,580 | 945,500 | 4,580 |
| 2006-02-20 | 4,620 | 4,650 | 4,510 | 4,580 | 743,400 | 4,580 |
| 2006-02-17 | 4,570 | 4,690 | 4,510 | 4,610 | 979,900 | 4,610 |
| 2006-02-16 | 4,400 | 4,520 | 4,400 | 4,520 | 554,000 | 4,520 |
| 2006-02-15 | 4,410 | 4,480 | 4,330 | 4,420 | 518,700 | 4,420 |
| 2006-02-14 | 4,430 | 4,500 | 4,300 | 4,410 | 766,400 | 4,410 |
| 2006-02-13 | 4,370 | 4,480 | 4,340 | 4,420 | 613,500 | 4,420 |
| 2006-02-10 | 4,430 | 4,440 | 4,360 | 4,400 | 758,300 | 4,400 |
| 2006-02-09 | 4,360 | 4,440 | 4,350 | 4,390 | 571,600 | 4,390 |
| 2006-02-08 | 4,380 | 4,410 | 4,270 | 4,270 | 856,000 | 4,270 |
| 2006-02-07 | 4,420 | 4,440 | 4,340 | 4,340 | 592,000 | 4,340 |
| 2006-02-06 | 4,350 | 4,410 | 4,330 | 4,380 | 808,400 | 4,380 |
| 2006-02-03 | 4,260 | 4,330 | 4,250 | 4,330 | 664,400 | 4,330 |
| 2006-02-02 | 4,220 | 4,280 | 4,220 | 4,280 | 371,200 | 4,280 |
| 2006-02-01 | 4,200 | 4,230 | 4,130 | 4,180 | 306,600 | 4,180 |
| 2006-01-31 | 4,290 | 4,300 | 4,230 | 4,250 | 300,000 | 4,250 |
| 2006-01-30 | 4,280 | 4,280 | 4,240 | 4,250 | 448,000 | 4,250 |
| 2006-01-27 | 4,160 | 4,200 | 4,130 | 4,200 | 225,500 | 4,200 |
| 2006-01-26 | 4,060 | 4,090 | 4,060 | 4,090 | 212,400 | 4,090 |
| 2006-01-25 | 4,140 | 4,140 | 4,030 | 4,030 | 229,000 | 4,030 |
| 2006-01-24 | 4,060 | 4,100 | 4,050 | 4,090 | 344,000 | 4,090 |
| 2006-01-23 | 4,040 | 4,150 | 4,010 | 4,050 | 339,100 | 4,050 |
| 2006-01-20 | 4,150 | 4,150 | 4,080 | 4,140 | 496,200 | 4,140 |
| 2006-01-19 | 3,930 | 4,100 | 3,930 | 4,060 | 584,400 | 4,060 |
| 2006-01-18 | 4,030 | 4,050 | 3,840 | 3,920 | 606,200 | 3,920 |
| 2006-01-17 | 4,050 | 4,160 | 4,010 | 4,010 | 434,200 | 4,010 |
| 2006-01-16 | 4,110 | 4,120 | 4,050 | 4,050 | 383,300 | 4,050 |
| 2006-01-13 | 4,100 | 4,150 | 4,100 | 4,100 | 422,100 | 4,100 |
| 2006-01-12 | 4,200 | 4,230 | 4,120 | 4,200 | 398,400 | 4,200 |
| 2006-01-11 | 4,140 | 4,210 | 4,070 | 4,200 | 500,100 | 4,200 |
| 2006-01-10 | 4,270 | 4,270 | 4,170 | 4,190 | 440,700 | 4,190 |
| 2006-01-06 | 4,280 | 4,330 | 4,270 | 4,280 | 252,700 | 4,280 |
| 2006-01-05 | 4,310 | 4,330 | 4,260 | 4,320 | 336,800 | 4,320 |
| 2006-01-04 | 4,300 | 4,310 | 4,260 | 4,300 | 220,400 | 4,300 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株