6273 SMC(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 | 16,930 | 17,020 | 16,770 | 16,880 | 94,000 | 16,880 |
| 2006-12-28 | 16,810 | 16,890 | 16,600 | 16,750 | 129,000 | 16,750 |
| 2006-12-27 | 16,990 | 16,990 | 16,740 | 16,790 | 71,100 | 16,790 |
| 2006-12-26 | 16,790 | 16,830 | 16,720 | 16,830 | 84,300 | 16,830 |
| 2006-12-25 | 16,870 | 16,870 | 16,670 | 16,820 | 73,300 | 16,820 |
| 2006-12-22 | 16,720 | 16,890 | 16,630 | 16,890 | 218,300 | 16,890 |
| 2006-12-21 | 16,600 | 17,100 | 16,560 | 17,000 | 467,500 | 17,000 |
| 2006-12-20 | 16,490 | 16,660 | 16,200 | 16,630 | 324,800 | 16,630 |
| 2006-12-19 | 16,180 | 16,460 | 16,020 | 16,090 | 254,900 | 16,090 |
| 2006-12-18 | 16,660 | 16,660 | 16,200 | 16,330 | 548,800 | 16,330 |
| 2006-12-15 | 16,600 | 16,810 | 16,530 | 16,650 | 487,200 | 16,650 |
| 2006-12-14 | 16,200 | 16,470 | 16,170 | 16,470 | 288,800 | 16,470 |
| 2006-12-13 | 16,280 | 16,350 | 16,150 | 16,300 | 494,000 | 16,300 |
| 2006-12-12 | 15,920 | 16,270 | 15,890 | 16,270 | 875,100 | 16,270 |
| 2006-12-11 | 15,360 | 15,690 | 15,270 | 15,670 | 543,000 | 15,670 |
| 2006-12-08 | 15,470 | 15,580 | 15,360 | 15,560 | 566,500 | 15,560 |
| 2006-12-07 | 15,760 | 15,780 | 15,550 | 15,670 | 447,300 | 15,670 |
| 2006-12-06 | 16,000 | 16,070 | 15,460 | 15,610 | 839,000 | 15,610 |
| 2006-12-05 | 16,500 | 16,500 | 16,120 | 16,130 | 151,600 | 16,130 |
| 2006-12-04 | 16,470 | 16,470 | 16,220 | 16,400 | 160,200 | 16,400 |
| 2006-12-01 | 16,180 | 16,380 | 15,960 | 16,280 | 279,800 | 16,280 |
| 2006-11-30 | 15,780 | 15,950 | 15,770 | 15,890 | 275,900 | 15,890 |
| 2006-11-29 | 15,750 | 15,920 | 15,580 | 15,860 | 184,600 | 15,860 |
| 2006-11-28 | 15,160 | 15,570 | 15,160 | 15,550 | 241,800 | 15,550 |
| 2006-11-27 | 15,630 | 15,740 | 15,580 | 15,720 | 170,800 | 15,720 |
| 2006-11-24 | 15,700 | 15,830 | 15,530 | 15,740 | 193,600 | 15,740 |
| 2006-11-22 | 15,190 | 15,770 | 15,170 | 15,710 | 164,700 | 15,710 |
| 2006-11-21 | 15,330 | 15,570 | 15,300 | 15,410 | 190,300 | 15,410 |
| 2006-11-20 | 15,800 | 15,830 | 15,010 | 15,130 | 407,500 | 15,130 |
| 2006-11-17 | 15,990 | 16,080 | 15,810 | 15,890 | 210,400 | 15,890 |
| 2006-11-16 | 15,800 | 16,120 | 15,760 | 16,020 | 407,400 | 16,020 |
| 2006-11-15 | 15,810 | 16,070 | 15,730 | 15,750 | 822,500 | 15,750 |
| 2006-11-14 | 14,810 | 15,370 | 14,800 | 15,100 | 564,600 | 15,100 |
| 2006-11-13 | 14,940 | 15,060 | 14,570 | 14,600 | 401,500 | 14,600 |
| 2006-11-10 | 15,430 | 15,430 | 15,050 | 15,090 | 231,900 | 15,090 |
| 2006-11-09 | 15,550 | 15,660 | 15,190 | 15,420 | 202,400 | 15,420 |
| 2006-11-08 | 15,630 | 15,700 | 15,360 | 15,460 | 139,300 | 15,460 |
| 2006-11-07 | 15,530 | 15,800 | 15,430 | 15,780 | 473,700 | 15,780 |
| 2006-11-06 | 15,500 | 15,770 | 15,500 | 15,700 | 263,400 | 15,700 |
| 2006-11-02 | 15,980 | 15,980 | 15,730 | 15,900 | 134,500 | 15,900 |
| 2006-11-01 | 16,090 | 16,140 | 15,950 | 16,060 | 174,700 | 16,060 |
| 2006-10-31 | 15,780 | 16,130 | 15,750 | 15,980 | 265,500 | 15,980 |
| 2006-10-30 | 16,400 | 16,400 | 15,870 | 15,980 | 479,800 | 15,980 |
| 2006-10-27 | 16,900 | 16,910 | 16,600 | 16,700 | 227,800 | 16,700 |
| 2006-10-26 | 16,670 | 16,730 | 16,390 | 16,700 | 200,300 | 16,700 |
| 2006-10-25 | 16,840 | 16,890 | 16,430 | 16,470 | 217,600 | 16,470 |
| 2006-10-24 | 16,790 | 17,000 | 16,450 | 16,600 | 279,300 | 16,600 |
| 2006-10-23 | 16,300 | 16,450 | 16,190 | 16,390 | 219,000 | 16,390 |
| 2006-10-20 | 16,120 | 16,310 | 16,050 | 16,210 | 123,800 | 16,210 |
| 2006-10-19 | 16,160 | 16,200 | 15,800 | 15,940 | 134,500 | 15,940 |
| 2006-10-18 | 16,100 | 16,100 | 15,710 | 16,060 | 139,500 | 16,060 |
| 2006-10-17 | 16,150 | 16,260 | 16,080 | 16,200 | 129,800 | 16,200 |
| 2006-10-16 | 16,050 | 16,210 | 16,000 | 16,100 | 107,400 | 16,100 |
| 2006-10-13 | 15,530 | 15,920 | 15,530 | 15,820 | 227,000 | 15,820 |
| 2006-10-12 | 15,600 | 15,630 | 15,380 | 15,490 | 255,000 | 15,490 |
| 2006-10-11 | 15,710 | 15,850 | 15,490 | 15,530 | 295,700 | 15,530 |
| 2006-10-10 | 16,030 | 16,140 | 15,720 | 15,850 | 319,100 | 15,850 |
| 2006-10-06 | 16,030 | 16,240 | 15,920 | 16,230 | 285,500 | 16,230 |
| 2006-10-05 | 15,880 | 16,000 | 15,840 | 15,960 | 366,300 | 15,960 |
| 2006-10-04 | 15,610 | 15,820 | 15,360 | 15,480 | 242,900 | 15,480 |
| 2006-10-03 | 15,870 | 15,890 | 15,690 | 15,760 | 213,200 | 15,760 |
| 2006-10-02 | 15,660 | 15,860 | 15,380 | 15,820 | 247,200 | 15,820 |
| 2006-09-29 | 15,580 | 15,630 | 15,520 | 15,630 | 156,900 | 15,630 |
| 2006-09-28 | 15,280 | 15,430 | 15,130 | 15,420 | 199,500 | 15,420 |
| 2006-09-27 | 14,940 | 15,100 | 14,870 | 15,080 | 237,800 | 15,080 |
| 2006-09-26 | 14,670 | 14,880 | 14,410 | 14,480 | 238,600 | 14,480 |
| 2006-09-25 | 14,530 | 14,620 | 14,050 | 14,560 | 288,900 | 14,560 |
| 2006-09-22 | 14,860 | 14,910 | 14,660 | 14,720 | 165,400 | 14,720 |
| 2006-09-21 | 15,130 | 15,220 | 14,910 | 15,070 | 139,600 | 15,070 |
| 2006-09-20 | 15,030 | 15,080 | 14,830 | 15,060 | 170,600 | 15,060 |
| 2006-09-19 | 15,200 | 15,700 | 15,040 | 15,070 | 263,700 | 15,070 |
| 2006-09-15 | 15,300 | 15,420 | 15,120 | 15,120 | 186,600 | 15,120 |
| 2006-09-14 | 15,140 | 15,530 | 15,030 | 15,480 | 209,500 | 15,480 |
| 2006-09-13 | 15,210 | 15,490 | 15,010 | 15,030 | 273,800 | 15,030 |
| 2006-09-12 | 15,450 | 15,510 | 15,050 | 15,050 | 329,800 | 15,050 |
| 2006-09-11 | 15,820 | 15,830 | 15,410 | 15,420 | 161,100 | 15,420 |
| 2006-09-08 | 15,690 | 15,740 | 15,460 | 15,670 | 212,800 | 15,670 |
| 2006-09-07 | 15,950 | 15,980 | 15,570 | 15,610 | 155,300 | 15,610 |
| 2006-09-06 | 16,150 | 16,150 | 15,900 | 16,060 | 118,200 | 16,060 |
| 2006-09-05 | 16,150 | 16,250 | 15,990 | 16,140 | 150,000 | 16,140 |
| 2006-09-04 | 16,000 | 16,220 | 15,980 | 16,110 | 275,500 | 16,110 |
| 2006-09-01 | 15,670 | 15,670 | 15,450 | 15,620 | 113,500 | 15,620 |
| 2006-08-31 | 15,520 | 15,850 | 15,430 | 15,690 | 171,600 | 15,690 |
| 2006-08-30 | 15,450 | 15,600 | 15,330 | 15,370 | 239,200 | 15,370 |
| 2006-08-29 | 15,450 | 15,590 | 15,420 | 15,460 | 117,100 | 15,460 |
| 2006-08-28 | 15,530 | 15,750 | 15,350 | 15,430 | 124,300 | 15,430 |
| 2006-08-25 | 15,600 | 15,910 | 15,570 | 15,610 | 255,600 | 15,610 |
| 2006-08-24 | 15,540 | 15,540 | 15,360 | 15,450 | 92,900 | 15,450 |
| 2006-08-23 | 15,490 | 15,580 | 15,400 | 15,450 | 192,600 | 15,450 |
| 2006-08-22 | 15,450 | 15,650 | 15,370 | 15,620 | 190,000 | 15,620 |
| 2006-08-21 | 15,910 | 15,910 | 15,460 | 15,500 | 167,100 | 15,500 |
| 2006-08-18 | 15,610 | 15,970 | 15,600 | 15,920 | 226,900 | 15,920 |
| 2006-08-17 | 15,950 | 16,050 | 15,670 | 15,670 | 376,600 | 15,670 |
| 2006-08-16 | 15,390 | 15,870 | 15,390 | 15,770 | 370,300 | 15,770 |
| 2006-08-15 | 15,200 | 15,380 | 15,140 | 15,300 | 303,100 | 15,300 |
| 2006-08-14 | 14,960 | 15,250 | 14,760 | 14,940 | 443,500 | 14,940 |
| 2006-08-11 | 14,590 | 14,640 | 14,490 | 14,560 | 761,300 | 14,560 |
| 2006-08-10 | 14,160 | 14,500 | 14,090 | 14,300 | 579,700 | 14,300 |
| 2006-08-09 | 13,960 | 14,050 | 13,730 | 13,990 | 314,400 | 13,990 |
| 2006-08-08 | 13,860 | 13,980 | 13,740 | 13,980 | 234,000 | 13,980 |
| 2006-08-07 | 14,100 | 14,190 | 13,860 | 13,870 | 192,300 | 13,870 |
| 2006-08-04 | 14,310 | 14,430 | 13,950 | 14,040 | 404,900 | 14,040 |
| 2006-08-03 | 14,500 | 14,620 | 14,440 | 14,510 | 388,500 | 14,510 |
| 2006-08-02 | 14,250 | 14,420 | 14,110 | 14,260 | 447,500 | 14,260 |
| 2006-08-01 | 14,670 | 14,820 | 14,530 | 14,600 | 213,800 | 14,600 |
| 2006-07-31 | 14,640 | 14,850 | 14,640 | 14,670 | 272,900 | 14,670 |
| 2006-07-28 | 14,450 | 14,690 | 14,370 | 14,560 | 183,700 | 14,560 |
| 2006-07-27 | 14,040 | 14,430 | 14,040 | 14,330 | 222,900 | 14,330 |
| 2006-07-26 | 14,480 | 14,550 | 14,210 | 14,210 | 232,800 | 14,210 |
| 2006-07-25 | 14,540 | 14,700 | 14,490 | 14,540 | 124,100 | 14,540 |
| 2006-07-24 | 14,130 | 14,420 | 14,060 | 14,340 | 189,000 | 14,340 |
| 2006-07-21 | 14,750 | 14,750 | 14,300 | 14,530 | 126,400 | 14,530 |
| 2006-07-20 | 14,500 | 14,750 | 14,440 | 14,750 | 156,200 | 14,750 |
| 2006-07-19 | 14,180 | 14,480 | 14,060 | 14,110 | 158,800 | 14,110 |
| 2006-07-18 | 14,480 | 14,590 | 14,210 | 14,210 | 302,700 | 14,210 |
| 2006-07-14 | 14,570 | 14,690 | 14,390 | 14,400 | 281,500 | 14,400 |
| 2006-07-13 | 14,940 | 15,110 | 14,760 | 14,870 | 229,500 | 14,870 |
| 2006-07-12 | 15,350 | 15,430 | 15,000 | 15,190 | 257,000 | 15,190 |
| 2006-07-11 | 15,830 | 15,830 | 15,290 | 15,380 | 220,400 | 15,380 |
| 2006-07-10 | 15,520 | 15,990 | 15,180 | 15,990 | 363,200 | 15,990 |
| 2006-07-07 | 16,240 | 16,240 | 15,680 | 15,720 | 230,800 | 15,720 |
| 2006-07-06 | 15,640 | 16,230 | 15,600 | 16,230 | 374,800 | 16,230 |
| 2006-07-05 | 16,050 | 16,090 | 15,800 | 15,960 | 257,300 | 15,960 |
| 2006-07-04 | 16,500 | 16,500 | 16,010 | 16,140 | 200,700 | 16,140 |
| 2006-07-03 | 16,510 | 16,550 | 16,300 | 16,300 | 241,300 | 16,300 |
| 2006-06-30 | 16,150 | 16,240 | 15,950 | 16,190 | 243,600 | 16,190 |
| 2006-06-29 | 15,500 | 15,720 | 15,490 | 15,550 | 151,800 | 15,550 |
| 2006-06-28 | 15,450 | 15,510 | 15,260 | 15,360 | 236,000 | 15,360 |
| 2006-06-27 | 15,370 | 15,590 | 15,300 | 15,350 | 127,700 | 15,350 |
| 2006-06-26 | 15,100 | 15,520 | 15,080 | 15,440 | 246,100 | 15,440 |
| 2006-06-23 | 15,160 | 15,510 | 14,940 | 15,500 | 218,800 | 15,500 |
| 2006-06-22 | 15,060 | 15,620 | 15,050 | 15,600 | 256,700 | 15,600 |
| 2006-06-21 | 15,040 | 15,220 | 14,800 | 14,980 | 157,700 | 14,980 |
| 2006-06-20 | 15,750 | 15,750 | 15,070 | 15,180 | 212,600 | 15,180 |
| 2006-06-19 | 15,650 | 15,800 | 15,550 | 15,660 | 68,700 | 15,660 |
| 2006-06-16 | 15,770 | 15,980 | 15,620 | 15,820 | 278,100 | 15,820 |
| 2006-06-15 | 15,110 | 15,250 | 15,110 | 15,160 | 214,100 | 15,160 |
| 2006-06-14 | 14,900 | 15,110 | 14,690 | 14,920 | 287,300 | 14,920 |
| 2006-06-13 | 15,100 | 15,170 | 14,900 | 14,910 | 264,400 | 14,910 |
| 2006-06-12 | 15,430 | 15,680 | 15,350 | 15,500 | 665,200 | 15,500 |
| 2006-06-09 | 14,830 | 15,150 | 14,110 | 15,060 | 593,800 | 15,060 |
| 2006-06-08 | 14,530 | 14,540 | 14,000 | 14,230 | 385,500 | 14,230 |
| 2006-06-07 | 14,820 | 15,000 | 14,540 | 14,610 | 286,000 | 14,610 |
| 2006-06-06 | 15,390 | 15,460 | 14,980 | 15,100 | 306,500 | 15,100 |
| 2006-06-05 | 15,580 | 15,780 | 15,510 | 15,640 | 156,300 | 15,640 |
| 2006-06-02 | 15,510 | 15,780 | 15,030 | 15,780 | 252,500 | 15,780 |
| 2006-06-01 | 15,950 | 16,030 | 15,600 | 15,710 | 178,900 | 15,710 |
| 2006-05-31 | 15,550 | 15,790 | 15,440 | 15,590 | 312,000 | 15,590 |
| 2006-05-30 | 16,470 | 16,500 | 16,100 | 16,150 | 214,900 | 16,150 |
| 2006-05-29 | 16,350 | 16,500 | 16,270 | 16,310 | 288,700 | 16,310 |
| 2006-05-26 | 16,060 | 16,370 | 15,950 | 16,110 | 192,000 | 16,110 |
| 2006-05-25 | 16,110 | 16,290 | 16,060 | 16,090 | 441,200 | 16,090 |
| 2006-05-24 | 16,200 | 16,400 | 16,040 | 16,380 | 285,200 | 16,380 |
| 2006-05-23 | 16,150 | 16,270 | 15,650 | 15,970 | 646,700 | 15,970 |
| 2006-05-22 | 17,180 | 17,400 | 16,830 | 16,870 | 460,800 | 16,870 |
| 2006-05-19 | 16,950 | 17,260 | 16,600 | 17,180 | 253,700 | 17,180 |
| 2006-05-18 | 16,730 | 17,080 | 16,550 | 16,940 | 382,900 | 16,940 |
| 2006-05-17 | 16,490 | 16,880 | 16,490 | 16,810 | 331,000 | 16,810 |
| 2006-05-16 | 16,650 | 16,680 | 16,400 | 16,480 | 205,700 | 16,480 |
| 2006-05-15 | 16,740 | 16,840 | 16,600 | 16,690 | 106,100 | 16,690 |
| 2006-05-12 | 16,600 | 17,050 | 16,170 | 16,940 | 295,900 | 16,940 |
| 2006-05-11 | 17,040 | 17,300 | 16,660 | 16,720 | 286,500 | 16,720 |
| 2006-05-10 | 17,530 | 17,650 | 17,080 | 17,170 | 425,600 | 17,170 |
| 2006-05-09 | 17,370 | 17,640 | 17,370 | 17,520 | 298,500 | 17,520 |
| 2006-05-08 | 18,000 | 18,150 | 17,450 | 17,490 | 348,500 | 17,490 |
| 2006-05-02 | 17,400 | 17,610 | 17,230 | 17,510 | 198,100 | 17,510 |
| 2006-05-01 | 17,400 | 17,580 | 17,300 | 17,350 | 137,100 | 17,350 |
| 2006-04-28 | 17,480 | 17,480 | 17,170 | 17,300 | 179,400 | 17,300 |
| 2006-04-27 | 17,560 | 17,610 | 17,470 | 17,510 | 171,500 | 17,510 |
| 2006-04-26 | 17,650 | 17,750 | 17,470 | 17,570 | 160,800 | 17,570 |
| 2006-04-25 | 17,800 | 17,810 | 17,300 | 17,450 | 434,400 | 17,450 |
| 2006-04-24 | 18,240 | 18,420 | 17,640 | 18,200 | 438,600 | 18,200 |
| 2006-04-21 | 18,120 | 18,420 | 18,040 | 18,240 | 341,800 | 18,240 |
| 2006-04-20 | 18,510 | 18,670 | 18,160 | 18,210 | 206,000 | 18,210 |
| 2006-04-19 | 18,590 | 18,920 | 18,480 | 18,660 | 413,500 | 18,660 |
| 2006-04-18 | 17,690 | 18,240 | 17,610 | 18,190 | 247,300 | 18,190 |
| 2006-04-17 | 17,960 | 17,960 | 17,580 | 17,620 | 127,000 | 17,620 |
| 2006-04-14 | 18,040 | 18,040 | 17,790 | 17,870 | 88,100 | 17,870 |
| 2006-04-13 | 17,880 | 18,090 | 17,730 | 17,940 | 213,400 | 17,940 |
| 2006-04-12 | 18,010 | 18,080 | 17,820 | 17,860 | 190,300 | 17,860 |
| 2006-04-11 | 18,100 | 18,130 | 17,910 | 18,000 | 122,900 | 18,000 |
| 2006-04-10 | 18,010 | 18,190 | 17,980 | 18,090 | 238,800 | 18,090 |
| 2006-04-07 | 18,680 | 18,680 | 18,060 | 18,380 | 306,300 | 18,380 |
| 2006-04-06 | 18,110 | 19,000 | 17,890 | 18,880 | 402,000 | 18,880 |
| 2006-04-05 | 18,110 | 18,420 | 17,620 | 17,900 | 346,200 | 17,900 |
| 2006-04-04 | 18,960 | 19,020 | 18,310 | 18,310 | 233,200 | 18,310 |
| 2006-04-03 | 18,500 | 19,340 | 18,360 | 18,760 | 308,700 | 18,760 |
| 2006-03-31 | 18,360 | 18,370 | 18,030 | 18,340 | 247,400 | 18,340 |
| 2006-03-30 | 18,400 | 19,460 | 18,130 | 18,400 | 844,500 | 18,400 |
| 2006-03-29 | 17,540 | 18,170 | 17,400 | 17,980 | 751,700 | 17,980 |
| 2006-03-28 | 16,650 | 17,040 | 16,450 | 17,000 | 202,200 | 17,000 |
| 2006-03-27 | 16,520 | 16,700 | 16,430 | 16,560 | 264,500 | 16,560 |
| 2006-03-24 | 16,690 | 16,790 | 16,630 | 16,720 | 259,000 | 16,720 |
| 2006-03-23 | 16,430 | 16,800 | 16,420 | 16,760 | 277,500 | 16,760 |
| 2006-03-22 | 16,270 | 16,370 | 16,100 | 16,370 | 261,700 | 16,370 |
| 2006-03-20 | 15,930 | 16,390 | 15,930 | 16,250 | 168,800 | 16,250 |
| 2006-03-17 | 16,260 | 16,300 | 15,950 | 16,080 | 117,000 | 16,080 |
| 2006-03-16 | 15,930 | 16,250 | 15,920 | 16,060 | 194,200 | 16,060 |
| 2006-03-15 | 16,180 | 16,310 | 15,860 | 15,920 | 203,600 | 15,920 |
| 2006-03-14 | 16,520 | 16,640 | 16,070 | 16,170 | 195,600 | 16,170 |
| 2006-03-13 | 16,000 | 16,730 | 15,960 | 16,640 | 301,300 | 16,640 |
| 2006-03-10 | 15,760 | 16,130 | 15,700 | 15,850 | 564,500 | 15,850 |
| 2006-03-09 | 15,500 | 15,850 | 15,490 | 15,630 | 398,400 | 15,630 |
| 2006-03-08 | 15,500 | 15,650 | 15,350 | 15,460 | 119,300 | 15,460 |
| 2006-03-07 | 15,800 | 15,950 | 15,540 | 15,600 | 155,300 | 15,600 |
| 2006-03-06 | 15,800 | 15,800 | 15,400 | 15,720 | 171,100 | 15,720 |
| 2006-03-03 | 15,920 | 16,270 | 15,730 | 15,800 | 204,200 | 15,800 |
| 2006-03-02 | 16,400 | 16,700 | 16,300 | 16,300 | 172,900 | 16,300 |
| 2006-03-01 | 16,400 | 16,530 | 16,280 | 16,420 | 151,700 | 16,420 |
| 2006-02-28 | 16,550 | 16,660 | 16,330 | 16,550 | 181,400 | 16,550 |
| 2006-02-27 | 16,680 | 16,880 | 16,400 | 16,400 | 94,500 | 16,400 |
| 2006-02-24 | 16,480 | 16,550 | 16,260 | 16,480 | 121,600 | 16,480 |
| 2006-02-23 | 16,500 | 16,590 | 16,100 | 16,370 | 115,900 | 16,370 |
| 2006-02-22 | 15,780 | 16,440 | 15,630 | 16,170 | 342,200 | 16,170 |
| 2006-02-21 | 15,270 | 15,690 | 15,210 | 15,680 | 326,200 | 15,680 |
| 2006-02-20 | 15,930 | 15,970 | 15,300 | 15,410 | 406,700 | 15,410 |
| 2006-02-17 | 16,070 | 16,270 | 15,900 | 16,150 | 339,400 | 16,150 |
| 2006-02-16 | 15,980 | 16,340 | 15,850 | 16,240 | 293,900 | 16,240 |
| 2006-02-15 | 16,300 | 16,720 | 15,700 | 15,870 | 526,800 | 15,870 |
| 2006-02-14 | 16,500 | 16,590 | 15,560 | 16,100 | 452,300 | 16,100 |
| 2006-02-13 | 17,450 | 17,450 | 16,670 | 16,700 | 198,900 | 16,700 |
| 2006-02-10 | 17,700 | 17,880 | 17,100 | 17,440 | 304,000 | 17,440 |
| 2006-02-09 | 17,790 | 17,950 | 17,360 | 17,500 | 203,100 | 17,500 |
| 2006-02-08 | 18,000 | 18,010 | 17,090 | 17,300 | 142,700 | 17,300 |
| 2006-02-07 | 18,140 | 18,220 | 17,820 | 17,920 | 91,700 | 17,920 |
| 2006-02-06 | 18,420 | 18,420 | 17,950 | 18,050 | 129,300 | 18,050 |
| 2006-02-03 | 18,290 | 18,400 | 17,890 | 18,170 | 135,900 | 18,170 |
| 2006-02-02 | 18,400 | 18,530 | 18,230 | 18,280 | 109,000 | 18,280 |
| 2006-02-01 | 18,170 | 18,350 | 18,120 | 18,160 | 131,600 | 18,160 |
| 2006-01-31 | 17,700 | 18,200 | 17,700 | 17,970 | 91,500 | 17,970 |
| 2006-01-30 | 18,140 | 18,460 | 17,800 | 17,850 | 140,100 | 17,850 |
| 2006-01-27 | 17,550 | 18,100 | 17,550 | 17,940 | 207,300 | 17,940 |
| 2006-01-26 | 17,240 | 17,370 | 16,930 | 17,300 | 204,700 | 17,300 |
| 2006-01-25 | 16,800 | 17,300 | 16,530 | 17,060 | 144,600 | 17,060 |
| 2006-01-24 | 16,850 | 16,860 | 16,700 | 16,790 | 117,200 | 16,790 |
| 2006-01-23 | 16,680 | 17,120 | 16,680 | 16,750 | 293,300 | 16,750 |
| 2006-01-20 | 17,610 | 17,790 | 17,200 | 17,480 | 221,700 | 17,480 |
| 2006-01-19 | 16,890 | 17,560 | 16,840 | 17,260 | 351,900 | 17,260 |
| 2006-01-18 | 17,280 | 17,480 | 16,300 | 16,880 | 324,400 | 16,880 |
| 2006-01-17 | 18,580 | 18,700 | 18,120 | 18,280 | 203,500 | 18,280 |
| 2006-01-16 | 18,150 | 18,670 | 18,110 | 18,520 | 247,900 | 18,520 |
| 2006-01-13 | 18,160 | 18,160 | 17,870 | 18,010 | 181,700 | 18,010 |
| 2006-01-12 | 18,190 | 18,240 | 17,880 | 18,150 | 147,900 | 18,150 |
| 2006-01-11 | 18,550 | 18,580 | 17,650 | 18,000 | 273,500 | 18,000 |
| 2006-01-10 | 18,310 | 18,630 | 17,980 | 18,400 | 436,400 | 18,400 |
| 2006-01-06 | 17,700 | 17,880 | 17,570 | 17,710 | 214,300 | 17,710 |
| 2006-01-05 | 17,490 | 17,780 | 17,350 | 17,550 | 244,100 | 17,550 |
| 2006-01-04 | 17,430 | 17,880 | 17,250 | 17,600 | 232,600 | 17,600 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
