6302 住友重機械工業(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 | 1,239 | 1,254 | 1,239 | 1,250 | 757,000 | 6,250 |
| 2006-12-28 | 1,255 | 1,259 | 1,234 | 1,246 | 1,681,000 | 6,230 |
| 2006-12-27 | 1,278 | 1,278 | 1,251 | 1,259 | 1,585,000 | 6,295 |
| 2006-12-26 | 1,261 | 1,277 | 1,259 | 1,277 | 1,177,000 | 6,385 |
| 2006-12-25 | 1,269 | 1,274 | 1,255 | 1,258 | 1,788,000 | 6,290 |
| 2006-12-22 | 1,269 | 1,269 | 1,245 | 1,262 | 2,657,000 | 6,310 |
| 2006-12-21 | 1,258 | 1,284 | 1,250 | 1,272 | 2,781,000 | 6,360 |
| 2006-12-20 | 1,235 | 1,259 | 1,225 | 1,250 | 3,329,000 | 6,250 |
| 2006-12-19 | 1,257 | 1,261 | 1,236 | 1,242 | 3,147,000 | 6,210 |
| 2006-12-18 | 1,279 | 1,283 | 1,264 | 1,274 | 3,031,000 | 6,370 |
| 2006-12-15 | 1,270 | 1,276 | 1,262 | 1,265 | 3,082,000 | 6,325 |
| 2006-12-14 | 1,246 | 1,257 | 1,245 | 1,255 | 3,029,000 | 6,275 |
| 2006-12-13 | 1,230 | 1,239 | 1,221 | 1,237 | 2,243,000 | 6,185 |
| 2006-12-12 | 1,229 | 1,239 | 1,215 | 1,220 | 3,209,000 | 6,100 |
| 2006-12-11 | 1,218 | 1,239 | 1,215 | 1,230 | 3,992,000 | 6,150 |
| 2006-12-08 | 1,175 | 1,218 | 1,175 | 1,200 | 7,692,000 | 6,000 |
| 2006-12-07 | 1,195 | 1,198 | 1,175 | 1,188 | 2,993,000 | 5,940 |
| 2006-12-06 | 1,188 | 1,188 | 1,169 | 1,175 | 2,643,000 | 5,875 |
| 2006-12-05 | 1,191 | 1,197 | 1,164 | 1,168 | 3,754,000 | 5,840 |
| 2006-12-04 | 1,185 | 1,202 | 1,180 | 1,197 | 5,977,000 | 5,985 |
| 2006-12-01 | 1,164 | 1,173 | 1,149 | 1,165 | 2,819,000 | 5,825 |
| 2006-11-30 | 1,143 | 1,162 | 1,141 | 1,144 | 4,397,000 | 5,720 |
| 2006-11-29 | 1,120 | 1,130 | 1,111 | 1,123 | 2,151,000 | 5,615 |
| 2006-11-28 | 1,070 | 1,106 | 1,070 | 1,106 | 3,072,000 | 5,530 |
| 2006-11-27 | 1,097 | 1,118 | 1,084 | 1,107 | 2,817,000 | 5,535 |
| 2006-11-24 | 1,122 | 1,122 | 1,089 | 1,104 | 1,979,000 | 5,520 |
| 2006-11-22 | 1,089 | 1,126 | 1,083 | 1,123 | 3,550,000 | 5,615 |
| 2006-11-21 | 1,085 | 1,097 | 1,077 | 1,083 | 4,230,000 | 5,415 |
| 2006-11-20 | 1,135 | 1,138 | 1,091 | 1,098 | 3,698,000 | 5,490 |
| 2006-11-17 | 1,140 | 1,156 | 1,134 | 1,143 | 4,647,000 | 5,715 |
| 2006-11-16 | 1,136 | 1,147 | 1,126 | 1,128 | 2,238,000 | 5,640 |
| 2006-11-15 | 1,134 | 1,141 | 1,126 | 1,131 | 2,602,000 | 5,655 |
| 2006-11-14 | 1,125 | 1,149 | 1,120 | 1,134 | 4,291,000 | 5,670 |
| 2006-11-13 | 1,100 | 1,122 | 1,087 | 1,097 | 3,312,000 | 5,485 |
| 2006-11-10 | 1,102 | 1,127 | 1,089 | 1,103 | 4,419,000 | 5,515 |
| 2006-11-09 | 1,111 | 1,119 | 1,101 | 1,117 | 2,213,000 | 5,585 |
| 2006-11-08 | 1,130 | 1,132 | 1,102 | 1,110 | 4,956,000 | 5,550 |
| 2006-11-07 | 1,138 | 1,143 | 1,127 | 1,134 | 4,121,000 | 5,670 |
| 2006-11-06 | 1,113 | 1,150 | 1,113 | 1,143 | 10,795,000 | 5,715 |
| 2006-11-02 | 1,081 | 1,101 | 1,068 | 1,089 | 12,031,000 | 5,445 |
| 2006-11-01 | 1,061 | 1,065 | 1,030 | 1,061 | 10,549,000 | 5,305 |
| 2006-10-31 | 1,007 | 1,011 | 989 | 1,002 | 2,881,000 | 5,010 |
| 2006-10-30 | 1,020 | 1,022 | 987 | 998 | 2,773,000 | 4,990 |
| 2006-10-27 | 1,029 | 1,035 | 1,018 | 1,026 | 2,121,000 | 5,130 |
| 2006-10-26 | 1,024 | 1,036 | 1,013 | 1,028 | 3,466,000 | 5,140 |
| 2006-10-25 | 1,023 | 1,023 | 1,002 | 1,006 | 2,152,000 | 5,030 |
| 2006-10-24 | 1,040 | 1,040 | 1,016 | 1,022 | 5,618,000 | 5,110 |
| 2006-10-23 | 990 | 1,004 | 976 | 1,000 | 3,953,000 | 5,000 |
| 2006-10-20 | 982 | 992 | 969 | 991 | 2,814,000 | 4,955 |
| 2006-10-19 | 980 | 992 | 979 | 984 | 2,371,000 | 4,920 |
| 2006-10-18 | 976 | 980 | 953 | 976 | 2,877,000 | 4,880 |
| 2006-10-17 | 998 | 1,001 | 978 | 986 | 4,338,000 | 4,930 |
| 2006-10-16 | 968 | 1,003 | 965 | 994 | 4,758,000 | 4,970 |
| 2006-10-13 | 946 | 967 | 946 | 958 | 3,391,000 | 4,790 |
| 2006-10-12 | 937 | 944 | 921 | 940 | 4,291,000 | 4,700 |
| 2006-10-11 | 977 | 986 | 940 | 942 | 7,034,000 | 4,710 |
| 2006-10-10 | 981 | 1,009 | 980 | 985 | 2,651,000 | 4,925 |
| 2006-10-06 | 990 | 1,000 | 980 | 991 | 2,134,000 | 4,955 |
| 2006-10-05 | 1,005 | 1,005 | 978 | 991 | 2,739,000 | 4,955 |
| 2006-10-04 | 1,014 | 1,017 | 972 | 981 | 3,058,000 | 4,905 |
| 2006-10-03 | 1,005 | 1,014 | 995 | 1,002 | 3,178,000 | 5,010 |
| 2006-10-02 | 981 | 1,007 | 977 | 995 | 2,896,000 | 4,975 |
| 2006-09-29 | 993 | 993 | 976 | 989 | 2,138,000 | 4,945 |
| 2006-09-28 | 975 | 993 | 974 | 987 | 3,287,000 | 4,935 |
| 2006-09-27 | 955 | 974 | 950 | 972 | 3,925,000 | 4,860 |
| 2006-09-26 | 944 | 954 | 918 | 925 | 2,915,000 | 4,625 |
| 2006-09-25 | 940 | 947 | 932 | 937 | 2,572,000 | 4,685 |
| 2006-09-22 | 961 | 961 | 941 | 948 | 4,672,000 | 4,740 |
| 2006-09-21 | 980 | 983 | 956 | 971 | 2,529,000 | 4,855 |
| 2006-09-20 | 973 | 982 | 956 | 977 | 3,010,000 | 4,885 |
| 2006-09-19 | 997 | 1,016 | 987 | 993 | 2,964,000 | 4,965 |
| 2006-09-15 | 984 | 998 | 980 | 991 | 2,261,000 | 4,955 |
| 2006-09-14 | 990 | 1,010 | 990 | 1,000 | 1,922,000 | 5,000 |
| 2006-09-13 | 1,015 | 1,024 | 978 | 984 | 2,776,000 | 4,920 |
| 2006-09-12 | 1,017 | 1,018 | 1,001 | 1,005 | 2,803,000 | 5,025 |
| 2006-09-11 | 1,061 | 1,061 | 1,023 | 1,027 | 2,235,000 | 5,135 |
| 2006-09-08 | 1,036 | 1,064 | 1,033 | 1,054 | 3,963,000 | 5,270 |
| 2006-09-07 | 1,064 | 1,066 | 1,045 | 1,047 | 3,777,000 | 5,235 |
| 2006-09-06 | 1,069 | 1,069 | 1,058 | 1,065 | 1,674,000 | 5,325 |
| 2006-09-05 | 1,052 | 1,073 | 1,045 | 1,069 | 4,306,000 | 5,345 |
| 2006-09-04 | 1,042 | 1,061 | 1,039 | 1,048 | 4,476,000 | 5,240 |
| 2006-09-01 | 1,006 | 1,030 | 1,006 | 1,027 | 2,472,000 | 5,135 |
| 2006-08-31 | 1,003 | 1,027 | 1,002 | 1,014 | 2,181,000 | 5,070 |
| 2006-08-30 | 1,009 | 1,013 | 995 | 1,004 | 1,519,000 | 5,020 |
| 2006-08-29 | 1,010 | 1,015 | 1,000 | 1,008 | 1,500,000 | 5,040 |
| 2006-08-28 | 1,026 | 1,029 | 1,003 | 1,006 | 2,282,000 | 5,030 |
| 2006-08-25 | 1,030 | 1,044 | 1,021 | 1,033 | 3,228,000 | 5,165 |
| 2006-08-24 | 1,025 | 1,031 | 1,017 | 1,021 | 1,684,000 | 5,105 |
| 2006-08-23 | 1,037 | 1,040 | 1,021 | 1,032 | 2,209,000 | 5,160 |
| 2006-08-22 | 1,025 | 1,042 | 1,008 | 1,033 | 2,617,000 | 5,165 |
| 2006-08-21 | 1,023 | 1,029 | 1,014 | 1,018 | 3,351,000 | 5,090 |
| 2006-08-18 | 1,020 | 1,028 | 1,010 | 1,023 | 3,803,000 | 5,115 |
| 2006-08-17 | 999 | 1,020 | 993 | 1,007 | 7,203,000 | 5,035 |
| 2006-08-16 | 985 | 986 | 977 | 983 | 3,396,000 | 4,915 |
| 2006-08-15 | 963 | 979 | 963 | 971 | 1,925,000 | 4,855 |
| 2006-08-14 | 971 | 988 | 958 | 973 | 2,274,000 | 4,865 |
| 2006-08-11 | 978 | 994 | 964 | 970 | 2,248,000 | 4,850 |
| 2006-08-10 | 983 | 991 | 969 | 978 | 2,955,000 | 4,890 |
| 2006-08-09 | 967 | 992 | 946 | 986 | 3,201,000 | 4,930 |
| 2006-08-08 | 955 | 980 | 947 | 975 | 2,187,000 | 4,875 |
| 2006-08-07 | 966 | 979 | 948 | 954 | 3,467,000 | 4,770 |
| 2006-08-04 | 989 | 999 | 978 | 986 | 1,363,000 | 4,930 |
| 2006-08-03 | 1,008 | 1,014 | 985 | 990 | 1,922,000 | 4,950 |
| 2006-08-02 | 988 | 997 | 981 | 997 | 1,373,000 | 4,985 |
| 2006-08-01 | 994 | 1,009 | 984 | 996 | 2,051,000 | 4,980 |
| 2006-07-31 | 1,006 | 1,013 | 991 | 996 | 3,850,000 | 4,980 |
| 2006-07-28 | 953 | 979 | 932 | 967 | 3,244,000 | 4,835 |
| 2006-07-27 | 923 | 951 | 911 | 945 | 3,775,000 | 4,725 |
| 2006-07-26 | 961 | 966 | 931 | 933 | 3,188,000 | 4,665 |
| 2006-07-25 | 951 | 967 | 931 | 945 | 3,029,000 | 4,725 |
| 2006-07-24 | 941 | 941 | 901 | 932 | 3,300,000 | 4,660 |
| 2006-07-21 | 961 | 961 | 943 | 949 | 1,988,000 | 4,745 |
| 2006-07-20 | 945 | 977 | 940 | 971 | 2,683,000 | 4,855 |
| 2006-07-19 | 919 | 945 | 913 | 920 | 2,035,000 | 4,600 |
| 2006-07-18 | 954 | 958 | 909 | 924 | 4,439,000 | 4,620 |
| 2006-07-14 | 985 | 990 | 950 | 964 | 5,041,000 | 4,820 |
| 2006-07-13 | 988 | 1,015 | 983 | 994 | 3,620,000 | 4,970 |
| 2006-07-12 | 1,045 | 1,045 | 1,016 | 1,028 | 2,706,000 | 5,140 |
| 2006-07-11 | 1,049 | 1,049 | 1,020 | 1,038 | 1,704,000 | 5,190 |
| 2006-07-10 | 1,014 | 1,049 | 1,004 | 1,049 | 2,472,000 | 5,245 |
| 2006-07-07 | 1,054 | 1,054 | 1,028 | 1,034 | 1,620,000 | 5,170 |
| 2006-07-06 | 1,044 | 1,045 | 1,025 | 1,037 | 2,273,000 | 5,185 |
| 2006-07-05 | 1,034 | 1,052 | 1,030 | 1,045 | 2,443,000 | 5,225 |
| 2006-07-04 | 1,073 | 1,080 | 1,048 | 1,054 | 3,206,000 | 5,270 |
| 2006-07-03 | 1,063 | 1,083 | 1,051 | 1,064 | 3,993,000 | 5,320 |
| 2006-06-30 | 1,060 | 1,069 | 1,044 | 1,058 | 3,662,000 | 5,290 |
| 2006-06-29 | 1,016 | 1,044 | 1,016 | 1,040 | 2,153,000 | 5,200 |
| 2006-06-28 | 1,012 | 1,023 | 1,006 | 1,018 | 2,737,000 | 5,090 |
| 2006-06-27 | 1,030 | 1,040 | 1,028 | 1,034 | 2,663,000 | 5,170 |
| 2006-06-26 | 1,021 | 1,035 | 1,002 | 1,027 | 2,763,000 | 5,135 |
| 2006-06-23 | 1,000 | 1,029 | 988 | 1,028 | 3,147,000 | 5,140 |
| 2006-06-22 | 982 | 1,004 | 975 | 999 | 2,990,000 | 4,995 |
| 2006-06-21 | 977 | 986 | 953 | 963 | 3,168,000 | 4,815 |
| 2006-06-20 | 985 | 990 | 958 | 967 | 2,861,000 | 4,835 |
| 2006-06-19 | 1,000 | 1,015 | 981 | 995 | 3,526,000 | 4,975 |
| 2006-06-16 | 1,010 | 1,038 | 1,001 | 1,020 | 4,522,000 | 5,100 |
| 2006-06-15 | 971 | 997 | 963 | 974 | 5,479,000 | 4,870 |
| 2006-06-14 | 903 | 948 | 901 | 929 | 4,549,000 | 4,645 |
| 2006-06-13 | 965 | 970 | 912 | 913 | 5,380,000 | 4,565 |
| 2006-06-12 | 979 | 996 | 965 | 985 | 4,915,000 | 4,925 |
| 2006-06-09 | 931 | 1,005 | 931 | 974 | 7,717,000 | 4,870 |
| 2006-06-08 | 955 | 965 | 920 | 941 | 5,046,000 | 4,705 |
| 2006-06-07 | 1,020 | 1,040 | 981 | 986 | 3,668,000 | 4,930 |
| 2006-06-06 | 1,040 | 1,059 | 1,020 | 1,040 | 4,541,000 | 5,200 |
| 2006-06-05 | 1,043 | 1,059 | 1,035 | 1,047 | 3,150,000 | 5,235 |
| 2006-06-02 | 1,045 | 1,047 | 993 | 1,042 | 6,054,000 | 5,210 |
| 2006-06-01 | 1,051 | 1,061 | 998 | 1,005 | 5,479,000 | 5,025 |
| 2006-05-31 | 1,046 | 1,060 | 1,035 | 1,050 | 3,964,000 | 5,250 |
| 2006-05-30 | 1,092 | 1,098 | 1,081 | 1,086 | 1,284,000 | 5,430 |
| 2006-05-29 | 1,127 | 1,128 | 1,087 | 1,093 | 1,774,000 | 5,465 |
| 2006-05-26 | 1,074 | 1,115 | 1,074 | 1,107 | 3,376,000 | 5,535 |
| 2006-05-25 | 1,082 | 1,087 | 1,062 | 1,067 | 3,007,000 | 5,335 |
| 2006-05-24 | 1,064 | 1,109 | 1,063 | 1,097 | 5,893,000 | 5,485 |
| 2006-05-23 | 1,056 | 1,093 | 1,054 | 1,063 | 6,741,000 | 5,315 |
| 2006-05-22 | 1,179 | 1,179 | 1,125 | 1,128 | 1,939,000 | 5,640 |
| 2006-05-19 | 1,116 | 1,163 | 1,111 | 1,159 | 4,031,000 | 5,795 |
| 2006-05-18 | 1,104 | 1,139 | 1,103 | 1,127 | 3,754,000 | 5,635 |
| 2006-05-17 | 1,151 | 1,174 | 1,131 | 1,164 | 4,644,000 | 5,820 |
| 2006-05-16 | 1,209 | 1,225 | 1,141 | 1,148 | 5,146,000 | 5,740 |
| 2006-05-15 | 1,217 | 1,219 | 1,191 | 1,202 | 4,433,000 | 6,010 |
| 2006-05-12 | 1,217 | 1,248 | 1,208 | 1,237 | 7,013,000 | 6,185 |
| 2006-05-11 | 1,226 | 1,254 | 1,195 | 1,225 | 8,883,000 | 6,125 |
| 2006-05-10 | 1,251 | 1,266 | 1,213 | 1,225 | 5,251,000 | 6,125 |
| 2006-05-09 | 1,252 | 1,268 | 1,249 | 1,257 | 4,371,000 | 6,285 |
| 2006-05-08 | 1,265 | 1,266 | 1,237 | 1,245 | 3,631,000 | 6,225 |
| 2006-05-02 | 1,207 | 1,237 | 1,200 | 1,230 | 3,686,000 | 6,150 |
| 2006-05-01 | 1,180 | 1,209 | 1,176 | 1,202 | 2,137,000 | 6,010 |
| 2006-04-28 | 1,214 | 1,214 | 1,175 | 1,200 | 4,673,000 | 6,000 |
| 2006-04-27 | 1,199 | 1,221 | 1,187 | 1,212 | 4,470,000 | 6,060 |
| 2006-04-26 | 1,176 | 1,195 | 1,172 | 1,192 | 4,134,000 | 5,960 |
| 2006-04-25 | 1,177 | 1,185 | 1,157 | 1,172 | 6,731,000 | 5,860 |
| 2006-04-24 | 1,190 | 1,197 | 1,171 | 1,186 | 6,552,000 | 5,930 |
| 2006-04-21 | 1,194 | 1,211 | 1,184 | 1,197 | 6,206,000 | 5,985 |
| 2006-04-20 | 1,170 | 1,197 | 1,169 | 1,194 | 6,128,000 | 5,970 |
| 2006-04-19 | 1,140 | 1,162 | 1,139 | 1,147 | 3,745,000 | 5,735 |
| 2006-04-18 | 1,110 | 1,137 | 1,108 | 1,129 | 3,495,000 | 5,645 |
| 2006-04-17 | 1,130 | 1,133 | 1,121 | 1,122 | 1,708,000 | 5,610 |
| 2006-04-14 | 1,149 | 1,149 | 1,128 | 1,137 | 2,333,000 | 5,685 |
| 2006-04-13 | 1,154 | 1,154 | 1,117 | 1,133 | 3,007,000 | 5,665 |
| 2006-04-12 | 1,138 | 1,165 | 1,133 | 1,137 | 2,330,000 | 5,685 |
| 2006-04-11 | 1,151 | 1,166 | 1,142 | 1,158 | 2,070,000 | 5,790 |
| 2006-04-10 | 1,152 | 1,170 | 1,141 | 1,153 | 3,504,000 | 5,765 |
| 2006-04-07 | 1,161 | 1,173 | 1,145 | 1,172 | 2,318,000 | 5,860 |
| 2006-04-06 | 1,181 | 1,185 | 1,152 | 1,166 | 2,638,000 | 5,830 |
| 2006-04-05 | 1,187 | 1,198 | 1,148 | 1,161 | 4,181,000 | 5,805 |
| 2006-04-04 | 1,171 | 1,194 | 1,165 | 1,169 | 4,807,000 | 5,845 |
| 2006-04-03 | 1,115 | 1,168 | 1,115 | 1,163 | 6,486,000 | 5,815 |
| 2006-03-31 | 1,120 | 1,138 | 1,112 | 1,131 | 2,045,000 | 5,655 |
| 2006-03-30 | 1,100 | 1,126 | 1,100 | 1,120 | 3,714,000 | 5,600 |
| 2006-03-29 | 1,079 | 1,100 | 1,063 | 1,094 | 2,259,000 | 5,470 |
| 2006-03-28 | 1,064 | 1,092 | 1,054 | 1,082 | 2,257,000 | 5,410 |
| 2006-03-27 | 1,050 | 1,080 | 1,048 | 1,069 | 4,008,000 | 5,345 |
| 2006-03-24 | 1,024 | 1,053 | 1,024 | 1,048 | 1,946,000 | 5,240 |
| 2006-03-23 | 1,051 | 1,055 | 1,026 | 1,030 | 2,579,000 | 5,150 |
| 2006-03-22 | 1,040 | 1,054 | 1,038 | 1,047 | 3,675,000 | 5,235 |
| 2006-03-20 | 1,010 | 1,033 | 1,000 | 1,031 | 1,936,000 | 5,155 |
| 2006-03-17 | 998 | 1,004 | 974 | 1,001 | 3,985,000 | 5,005 |
| 2006-03-16 | 1,020 | 1,024 | 982 | 995 | 5,389,000 | 4,975 |
| 2006-03-15 | 1,022 | 1,024 | 1,010 | 1,019 | 2,060,000 | 5,095 |
| 2006-03-14 | 1,032 | 1,032 | 1,014 | 1,022 | 2,079,000 | 5,110 |
| 2006-03-13 | 1,020 | 1,044 | 1,020 | 1,038 | 3,970,000 | 5,190 |
| 2006-03-10 | 1,020 | 1,035 | 1,009 | 1,018 | 6,579,000 | 5,090 |
| 2006-03-09 | 958 | 1,000 | 956 | 998 | 3,986,000 | 4,990 |
| 2006-03-08 | 970 | 973 | 951 | 957 | 4,930,000 | 4,785 |
| 2006-03-07 | 971 | 986 | 963 | 980 | 4,216,000 | 4,900 |
| 2006-03-06 | 979 | 1,007 | 969 | 1,001 | 2,682,000 | 5,005 |
| 2006-03-03 | 985 | 993 | 946 | 969 | 3,747,000 | 4,845 |
| 2006-03-02 | 1,015 | 1,015 | 995 | 1,003 | 3,657,000 | 5,015 |
| 2006-03-01 | 1,030 | 1,030 | 1,003 | 1,008 | 4,182,000 | 5,040 |
| 2006-02-28 | 1,036 | 1,050 | 1,005 | 1,050 | 2,892,000 | 5,250 |
| 2006-02-27 | 1,046 | 1,047 | 1,023 | 1,040 | 2,608,000 | 5,200 |
| 2006-02-24 | 1,006 | 1,036 | 1,001 | 1,026 | 3,067,000 | 5,130 |
| 2006-02-23 | 1,000 | 1,014 | 995 | 1,006 | 3,447,000 | 5,030 |
| 2006-02-22 | 960 | 997 | 954 | 982 | 6,258,000 | 4,910 |
| 2006-02-21 | 920 | 945 | 910 | 944 | 4,631,000 | 4,720 |
| 2006-02-20 | 922 | 922 | 873 | 880 | 6,382,000 | 4,400 |
| 2006-02-17 | 924 | 954 | 920 | 932 | 3,942,000 | 4,660 |
| 2006-02-16 | 927 | 943 | 902 | 923 | 3,954,000 | 4,615 |
| 2006-02-15 | 964 | 982 | 941 | 947 | 2,734,000 | 4,735 |
| 2006-02-14 | 925 | 964 | 883 | 954 | 6,434,000 | 4,770 |
| 2006-02-13 | 1,007 | 1,007 | 925 | 932 | 8,421,000 | 4,660 |
| 2006-02-10 | 1,050 | 1,057 | 962 | 1,006 | 5,647,000 | 5,030 |
| 2006-02-09 | 1,058 | 1,074 | 1,032 | 1,046 | 2,325,000 | 5,230 |
| 2006-02-08 | 1,099 | 1,099 | 1,053 | 1,058 | 2,912,000 | 5,290 |
| 2006-02-07 | 1,096 | 1,100 | 1,085 | 1,098 | 3,119,000 | 5,490 |
| 2006-02-06 | 1,082 | 1,090 | 1,068 | 1,084 | 3,014,000 | 5,420 |
| 2006-02-03 | 1,060 | 1,081 | 1,052 | 1,071 | 2,394,000 | 5,355 |
| 2006-02-02 | 1,079 | 1,084 | 1,065 | 1,078 | 6,190,000 | 5,390 |
| 2006-02-01 | 1,026 | 1,068 | 1,017 | 1,039 | 6,090,000 | 5,195 |
| 2006-01-31 | 1,073 | 1,087 | 1,039 | 1,046 | 2,920,000 | 5,230 |
| 2006-01-30 | 1,071 | 1,098 | 1,059 | 1,072 | 4,165,000 | 5,360 |
| 2006-01-27 | 1,050 | 1,073 | 1,036 | 1,068 | 4,387,000 | 5,340 |
| 2006-01-26 | 1,000 | 1,019 | 1,000 | 1,016 | 2,230,000 | 5,080 |
| 2006-01-25 | 976 | 1,012 | 974 | 992 | 4,532,000 | 4,960 |
| 2006-01-24 | 967 | 984 | 945 | 966 | 4,546,000 | 4,830 |
| 2006-01-23 | 985 | 1,005 | 974 | 977 | 3,924,000 | 4,885 |
| 2006-01-20 | 1,050 | 1,050 | 1,015 | 1,027 | 3,757,000 | 5,135 |
| 2006-01-19 | 974 | 1,026 | 973 | 1,023 | 8,914,000 | 5,115 |
| 2006-01-18 | 1,000 | 1,009 | 893 | 991 | 4,899,000 | 4,955 |
| 2006-01-17 | 1,030 | 1,066 | 1,023 | 1,023 | 2,481,000 | 5,115 |
| 2006-01-16 | 1,030 | 1,056 | 1,024 | 1,044 | 5,203,000 | 5,220 |
| 2006-01-13 | 1,060 | 1,090 | 1,040 | 1,070 | 5,004,000 | 5,350 |
| 2006-01-12 | 1,043 | 1,059 | 1,024 | 1,054 | 3,474,000 | 5,270 |
| 2006-01-11 | 1,050 | 1,053 | 1,016 | 1,030 | 3,060,000 | 5,150 |
| 2006-01-10 | 1,068 | 1,069 | 1,011 | 1,030 | 4,270,000 | 5,150 |
| 2006-01-06 | 1,060 | 1,060 | 1,028 | 1,048 | 2,287,000 | 5,240 |
| 2006-01-05 | 1,049 | 1,077 | 1,030 | 1,060 | 8,403,000 | 5,300 |
| 2006-01-04 | 997 | 1,034 | 987 | 1,034 | 2,594,000 | 5,170 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
