6448 ブラザー工業(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 | 1,630 | 1,630 | 1,608 | 1,611 | 359,000 | 1,611 |
| 2006-12-28 | 1,619 | 1,632 | 1,613 | 1,629 | 1,007,000 | 1,629 |
| 2006-12-27 | 1,609 | 1,612 | 1,592 | 1,606 | 300,000 | 1,606 |
| 2006-12-26 | 1,585 | 1,602 | 1,585 | 1,602 | 485,000 | 1,602 |
| 2006-12-25 | 1,599 | 1,608 | 1,591 | 1,597 | 406,000 | 1,597 |
| 2006-12-22 | 1,616 | 1,617 | 1,597 | 1,608 | 401,000 | 1,608 |
| 2006-12-21 | 1,617 | 1,632 | 1,608 | 1,624 | 403,000 | 1,624 |
| 2006-12-20 | 1,610 | 1,629 | 1,610 | 1,626 | 654,000 | 1,626 |
| 2006-12-19 | 1,625 | 1,636 | 1,617 | 1,617 | 1,077,000 | 1,617 |
| 2006-12-18 | 1,630 | 1,637 | 1,616 | 1,627 | 564,000 | 1,627 |
| 2006-12-15 | 1,627 | 1,628 | 1,594 | 1,608 | 825,000 | 1,608 |
| 2006-12-14 | 1,610 | 1,627 | 1,609 | 1,618 | 1,130,000 | 1,618 |
| 2006-12-13 | 1,578 | 1,599 | 1,571 | 1,599 | 833,000 | 1,599 |
| 2006-12-12 | 1,575 | 1,576 | 1,554 | 1,570 | 502,000 | 1,570 |
| 2006-12-11 | 1,560 | 1,581 | 1,553 | 1,575 | 642,000 | 1,575 |
| 2006-12-08 | 1,557 | 1,567 | 1,545 | 1,548 | 1,179,000 | 1,548 |
| 2006-12-07 | 1,542 | 1,581 | 1,535 | 1,573 | 1,550,000 | 1,573 |
| 2006-12-06 | 1,493 | 1,529 | 1,490 | 1,524 | 1,390,000 | 1,524 |
| 2006-12-05 | 1,524 | 1,536 | 1,500 | 1,505 | 761,000 | 1,505 |
| 2006-12-04 | 1,532 | 1,540 | 1,513 | 1,539 | 1,245,000 | 1,539 |
| 2006-12-01 | 1,530 | 1,539 | 1,517 | 1,533 | 1,076,000 | 1,533 |
| 2006-11-30 | 1,536 | 1,536 | 1,507 | 1,516 | 1,003,000 | 1,516 |
| 2006-11-29 | 1,510 | 1,534 | 1,505 | 1,530 | 1,070,000 | 1,530 |
| 2006-11-28 | 1,478 | 1,504 | 1,475 | 1,498 | 1,398,000 | 1,498 |
| 2006-11-27 | 1,478 | 1,502 | 1,476 | 1,498 | 1,190,000 | 1,498 |
| 2006-11-24 | 1,495 | 1,501 | 1,480 | 1,491 | 1,017,000 | 1,491 |
| 2006-11-22 | 1,502 | 1,520 | 1,492 | 1,515 | 880,000 | 1,515 |
| 2006-11-21 | 1,536 | 1,556 | 1,524 | 1,531 | 1,764,000 | 1,531 |
| 2006-11-20 | 1,552 | 1,560 | 1,506 | 1,506 | 1,015,000 | 1,506 |
| 2006-11-17 | 1,559 | 1,565 | 1,542 | 1,551 | 933,000 | 1,551 |
| 2006-11-16 | 1,566 | 1,573 | 1,541 | 1,541 | 729,000 | 1,541 |
| 2006-11-15 | 1,545 | 1,559 | 1,540 | 1,549 | 1,060,000 | 1,549 |
| 2006-11-14 | 1,537 | 1,547 | 1,525 | 1,530 | 1,060,000 | 1,530 |
| 2006-11-13 | 1,515 | 1,540 | 1,508 | 1,527 | 1,965,000 | 1,527 |
| 2006-11-10 | 1,516 | 1,523 | 1,491 | 1,495 | 1,188,000 | 1,495 |
| 2006-11-09 | 1,475 | 1,501 | 1,465 | 1,498 | 2,641,000 | 1,498 |
| 2006-11-08 | 1,465 | 1,472 | 1,441 | 1,444 | 1,440,000 | 1,444 |
| 2006-11-07 | 1,475 | 1,493 | 1,475 | 1,484 | 1,220,000 | 1,484 |
| 2006-11-06 | 1,451 | 1,487 | 1,445 | 1,472 | 1,702,000 | 1,472 |
| 2006-11-02 | 1,487 | 1,518 | 1,480 | 1,491 | 1,522,000 | 1,491 |
| 2006-11-01 | 1,472 | 1,530 | 1,470 | 1,499 | 2,074,000 | 1,499 |
| 2006-10-31 | 1,456 | 1,485 | 1,448 | 1,474 | 1,463,000 | 1,474 |
| 2006-10-30 | 1,476 | 1,481 | 1,455 | 1,456 | 1,063,000 | 1,456 |
| 2006-10-27 | 1,553 | 1,560 | 1,504 | 1,511 | 1,050,000 | 1,511 |
| 2006-10-26 | 1,545 | 1,565 | 1,525 | 1,542 | 1,324,000 | 1,542 |
| 2006-10-25 | 1,539 | 1,545 | 1,505 | 1,520 | 1,603,000 | 1,520 |
| 2006-10-24 | 1,592 | 1,592 | 1,546 | 1,553 | 1,516,000 | 1,553 |
| 2006-10-23 | 1,580 | 1,586 | 1,558 | 1,586 | 900,000 | 1,586 |
| 2006-10-20 | 1,569 | 1,592 | 1,566 | 1,580 | 1,258,000 | 1,580 |
| 2006-10-19 | 1,549 | 1,570 | 1,541 | 1,566 | 1,688,000 | 1,566 |
| 2006-10-18 | 1,538 | 1,540 | 1,502 | 1,526 | 1,081,000 | 1,526 |
| 2006-10-17 | 1,533 | 1,545 | 1,514 | 1,538 | 775,000 | 1,538 |
| 2006-10-16 | 1,534 | 1,555 | 1,523 | 1,546 | 723,000 | 1,546 |
| 2006-10-13 | 1,542 | 1,545 | 1,506 | 1,531 | 1,188,000 | 1,531 |
| 2006-10-12 | 1,535 | 1,538 | 1,506 | 1,513 | 1,524,000 | 1,513 |
| 2006-10-11 | 1,560 | 1,578 | 1,514 | 1,534 | 1,704,000 | 1,534 |
| 2006-10-10 | 1,477 | 1,559 | 1,475 | 1,534 | 2,611,000 | 1,534 |
| 2006-10-06 | 1,498 | 1,498 | 1,470 | 1,476 | 1,225,000 | 1,476 |
| 2006-10-05 | 1,460 | 1,500 | 1,458 | 1,496 | 1,439,000 | 1,496 |
| 2006-10-04 | 1,468 | 1,477 | 1,447 | 1,457 | 1,684,000 | 1,457 |
| 2006-10-03 | 1,479 | 1,479 | 1,465 | 1,475 | 631,000 | 1,475 |
| 2006-10-02 | 1,475 | 1,487 | 1,462 | 1,480 | 1,356,000 | 1,480 |
| 2006-09-29 | 1,464 | 1,487 | 1,462 | 1,485 | 1,598,000 | 1,485 |
| 2006-09-28 | 1,440 | 1,473 | 1,440 | 1,464 | 1,428,000 | 1,464 |
| 2006-09-27 | 1,406 | 1,419 | 1,398 | 1,415 | 520,000 | 1,415 |
| 2006-09-26 | 1,385 | 1,401 | 1,380 | 1,392 | 547,000 | 1,392 |
| 2006-09-25 | 1,380 | 1,402 | 1,353 | 1,396 | 1,157,000 | 1,396 |
| 2006-09-22 | 1,397 | 1,402 | 1,390 | 1,393 | 576,000 | 1,393 |
| 2006-09-21 | 1,411 | 1,420 | 1,392 | 1,417 | 751,000 | 1,417 |
| 2006-09-20 | 1,412 | 1,420 | 1,409 | 1,414 | 657,000 | 1,414 |
| 2006-09-19 | 1,429 | 1,452 | 1,412 | 1,422 | 1,844,000 | 1,422 |
| 2006-09-15 | 1,410 | 1,430 | 1,402 | 1,415 | 1,621,000 | 1,415 |
| 2006-09-14 | 1,400 | 1,415 | 1,393 | 1,412 | 956,000 | 1,412 |
| 2006-09-13 | 1,403 | 1,406 | 1,389 | 1,394 | 1,353,000 | 1,394 |
| 2006-09-12 | 1,390 | 1,403 | 1,380 | 1,383 | 1,519,000 | 1,383 |
| 2006-09-11 | 1,415 | 1,415 | 1,375 | 1,376 | 2,103,000 | 1,376 |
| 2006-09-08 | 1,386 | 1,409 | 1,365 | 1,391 | 3,048,000 | 1,391 |
| 2006-09-07 | 1,386 | 1,387 | 1,356 | 1,368 | 1,577,000 | 1,368 |
| 2006-09-06 | 1,360 | 1,387 | 1,353 | 1,385 | 1,487,000 | 1,385 |
| 2006-09-05 | 1,357 | 1,370 | 1,351 | 1,358 | 784,000 | 1,358 |
| 2006-09-04 | 1,370 | 1,379 | 1,369 | 1,377 | 1,089,000 | 1,377 |
| 2006-09-01 | 1,344 | 1,375 | 1,330 | 1,370 | 2,340,000 | 1,370 |
| 2006-08-31 | 1,305 | 1,345 | 1,292 | 1,340 | 1,838,000 | 1,340 |
| 2006-08-30 | 1,283 | 1,342 | 1,272 | 1,320 | 3,017,000 | 1,320 |
| 2006-08-29 | 1,306 | 1,306 | 1,275 | 1,285 | 1,295,000 | 1,285 |
| 2006-08-28 | 1,297 | 1,305 | 1,283 | 1,292 | 725,000 | 1,292 |
| 2006-08-25 | 1,300 | 1,318 | 1,296 | 1,305 | 1,032,000 | 1,305 |
| 2006-08-24 | 1,301 | 1,303 | 1,292 | 1,294 | 640,000 | 1,294 |
| 2006-08-23 | 1,300 | 1,310 | 1,298 | 1,301 | 1,580,000 | 1,301 |
| 2006-08-22 | 1,300 | 1,313 | 1,292 | 1,307 | 1,446,000 | 1,307 |
| 2006-08-21 | 1,292 | 1,313 | 1,290 | 1,291 | 1,212,000 | 1,291 |
| 2006-08-18 | 1,322 | 1,331 | 1,295 | 1,305 | 2,240,000 | 1,305 |
| 2006-08-17 | 1,305 | 1,310 | 1,291 | 1,302 | 2,847,000 | 1,302 |
| 2006-08-16 | 1,280 | 1,293 | 1,248 | 1,265 | 2,313,000 | 1,265 |
| 2006-08-15 | 1,292 | 1,296 | 1,281 | 1,292 | 1,434,000 | 1,292 |
| 2006-08-14 | 1,255 | 1,302 | 1,253 | 1,297 | 2,868,000 | 1,297 |
| 2006-08-11 | 1,221 | 1,328 | 1,202 | 1,295 | 8,560,000 | 1,295 |
| 2006-08-10 | 1,144 | 1,153 | 1,130 | 1,134 | 524,000 | 1,134 |
| 2006-08-09 | 1,109 | 1,141 | 1,109 | 1,138 | 783,000 | 1,138 |
| 2006-08-08 | 1,101 | 1,113 | 1,093 | 1,108 | 538,000 | 1,108 |
| 2006-08-07 | 1,117 | 1,124 | 1,100 | 1,100 | 383,000 | 1,100 |
| 2006-08-04 | 1,139 | 1,139 | 1,123 | 1,126 | 276,000 | 1,126 |
| 2006-08-03 | 1,142 | 1,142 | 1,126 | 1,130 | 443,000 | 1,130 |
| 2006-08-02 | 1,140 | 1,141 | 1,122 | 1,136 | 634,000 | 1,136 |
| 2006-08-01 | 1,148 | 1,153 | 1,127 | 1,139 | 609,000 | 1,139 |
| 2006-07-31 | 1,139 | 1,154 | 1,128 | 1,147 | 408,000 | 1,147 |
| 2006-07-28 | 1,122 | 1,136 | 1,104 | 1,134 | 574,000 | 1,134 |
| 2006-07-27 | 1,144 | 1,151 | 1,108 | 1,118 | 889,000 | 1,118 |
| 2006-07-26 | 1,141 | 1,151 | 1,131 | 1,140 | 1,051,000 | 1,140 |
| 2006-07-25 | 1,098 | 1,123 | 1,098 | 1,121 | 583,000 | 1,121 |
| 2006-07-24 | 1,101 | 1,101 | 1,072 | 1,088 | 835,000 | 1,088 |
| 2006-07-21 | 1,090 | 1,106 | 1,086 | 1,100 | 666,000 | 1,100 |
| 2006-07-20 | 1,079 | 1,111 | 1,063 | 1,108 | 1,056,000 | 1,108 |
| 2006-07-19 | 1,061 | 1,062 | 1,038 | 1,043 | 1,045,000 | 1,043 |
| 2006-07-18 | 1,096 | 1,096 | 1,036 | 1,060 | 765,000 | 1,060 |
| 2006-07-14 | 1,074 | 1,088 | 1,062 | 1,081 | 940,000 | 1,081 |
| 2006-07-13 | 1,081 | 1,097 | 1,060 | 1,069 | 766,000 | 1,069 |
| 2006-07-12 | 1,100 | 1,111 | 1,088 | 1,097 | 1,059,000 | 1,097 |
| 2006-07-11 | 1,110 | 1,110 | 1,086 | 1,096 | 447,000 | 1,096 |
| 2006-07-10 | 1,085 | 1,116 | 1,068 | 1,109 | 626,000 | 1,109 |
| 2006-07-07 | 1,107 | 1,115 | 1,091 | 1,096 | 552,000 | 1,096 |
| 2006-07-06 | 1,119 | 1,119 | 1,095 | 1,107 | 656,000 | 1,107 |
| 2006-07-05 | 1,115 | 1,121 | 1,103 | 1,118 | 549,000 | 1,118 |
| 2006-07-04 | 1,135 | 1,135 | 1,126 | 1,127 | 838,000 | 1,127 |
| 2006-07-03 | 1,134 | 1,137 | 1,115 | 1,117 | 741,000 | 1,117 |
| 2006-06-30 | 1,130 | 1,134 | 1,115 | 1,128 | 507,000 | 1,128 |
| 2006-06-29 | 1,104 | 1,133 | 1,095 | 1,123 | 945,000 | 1,123 |
| 2006-06-28 | 1,097 | 1,103 | 1,077 | 1,090 | 580,000 | 1,090 |
| 2006-06-27 | 1,104 | 1,105 | 1,089 | 1,096 | 516,000 | 1,096 |
| 2006-06-26 | 1,090 | 1,100 | 1,080 | 1,094 | 571,000 | 1,094 |
| 2006-06-23 | 1,107 | 1,107 | 1,083 | 1,105 | 709,000 | 1,105 |
| 2006-06-22 | 1,100 | 1,111 | 1,087 | 1,109 | 1,093,000 | 1,109 |
| 2006-06-21 | 1,108 | 1,114 | 1,068 | 1,080 | 1,121,000 | 1,080 |
| 2006-06-20 | 1,108 | 1,119 | 1,100 | 1,107 | 547,000 | 1,107 |
| 2006-06-19 | 1,132 | 1,135 | 1,111 | 1,122 | 440,000 | 1,122 |
| 2006-06-16 | 1,122 | 1,135 | 1,117 | 1,126 | 1,219,000 | 1,126 |
| 2006-06-15 | 1,094 | 1,100 | 1,062 | 1,079 | 1,111,000 | 1,079 |
| 2006-06-14 | 1,052 | 1,106 | 1,050 | 1,083 | 802,000 | 1,083 |
| 2006-06-13 | 1,115 | 1,116 | 1,080 | 1,085 | 1,059,000 | 1,085 |
| 2006-06-12 | 1,085 | 1,120 | 1,050 | 1,117 | 1,157,000 | 1,117 |
| 2006-06-09 | 1,135 | 1,138 | 1,091 | 1,117 | 1,719,000 | 1,117 |
| 2006-06-08 | 1,118 | 1,144 | 1,080 | 1,088 | 1,091,000 | 1,088 |
| 2006-06-07 | 1,149 | 1,165 | 1,121 | 1,138 | 1,378,000 | 1,138 |
| 2006-06-06 | 1,124 | 1,146 | 1,115 | 1,141 | 1,051,000 | 1,141 |
| 2006-06-05 | 1,181 | 1,181 | 1,147 | 1,154 | 888,000 | 1,154 |
| 2006-06-02 | 1,156 | 1,195 | 1,156 | 1,176 | 2,611,000 | 1,176 |
| 2006-06-01 | 1,120 | 1,130 | 1,110 | 1,116 | 750,000 | 1,116 |
| 2006-05-31 | 1,086 | 1,112 | 1,086 | 1,097 | 716,000 | 1,097 |
| 2006-05-30 | 1,128 | 1,133 | 1,120 | 1,126 | 302,000 | 1,126 |
| 2006-05-29 | 1,140 | 1,146 | 1,122 | 1,127 | 681,000 | 1,127 |
| 2006-05-26 | 1,121 | 1,139 | 1,115 | 1,137 | 1,169,000 | 1,137 |
| 2006-05-25 | 1,158 | 1,158 | 1,125 | 1,136 | 1,200,000 | 1,136 |
| 2006-05-24 | 1,134 | 1,145 | 1,123 | 1,138 | 814,000 | 1,138 |
| 2006-05-23 | 1,130 | 1,133 | 1,111 | 1,114 | 900,000 | 1,114 |
| 2006-05-22 | 1,169 | 1,180 | 1,150 | 1,150 | 573,000 | 1,150 |
| 2006-05-19 | 1,173 | 1,188 | 1,156 | 1,177 | 935,000 | 1,177 |
| 2006-05-18 | 1,197 | 1,197 | 1,150 | 1,169 | 1,222,000 | 1,169 |
| 2006-05-17 | 1,181 | 1,223 | 1,181 | 1,204 | 1,531,000 | 1,204 |
| 2006-05-16 | 1,202 | 1,224 | 1,175 | 1,183 | 1,426,000 | 1,183 |
| 2006-05-15 | 1,221 | 1,228 | 1,201 | 1,213 | 1,839,000 | 1,213 |
| 2006-05-12 | 1,250 | 1,255 | 1,227 | 1,246 | 745,000 | 1,246 |
| 2006-05-11 | 1,267 | 1,277 | 1,251 | 1,263 | 991,000 | 1,263 |
| 2006-05-10 | 1,280 | 1,285 | 1,265 | 1,273 | 947,000 | 1,273 |
| 2006-05-09 | 1,309 | 1,309 | 1,295 | 1,300 | 1,140,000 | 1,300 |
| 2006-05-08 | 1,298 | 1,313 | 1,293 | 1,309 | 1,450,000 | 1,309 |
| 2006-05-02 | 1,270 | 1,283 | 1,269 | 1,278 | 1,002,000 | 1,278 |
| 2006-05-01 | 1,275 | 1,277 | 1,265 | 1,271 | 770,000 | 1,271 |
| 2006-04-28 | 1,272 | 1,278 | 1,268 | 1,274 | 1,357,000 | 1,274 |
| 2006-04-27 | 1,273 | 1,273 | 1,252 | 1,266 | 855,000 | 1,266 |
| 2006-04-26 | 1,255 | 1,266 | 1,244 | 1,266 | 979,000 | 1,266 |
| 2006-04-25 | 1,261 | 1,262 | 1,216 | 1,241 | 1,486,000 | 1,241 |
| 2006-04-24 | 1,271 | 1,283 | 1,256 | 1,257 | 2,092,000 | 1,257 |
| 2006-04-21 | 1,234 | 1,277 | 1,232 | 1,260 | 1,625,000 | 1,260 |
| 2006-04-20 | 1,249 | 1,263 | 1,232 | 1,246 | 763,000 | 1,246 |
| 2006-04-19 | 1,267 | 1,282 | 1,246 | 1,247 | 1,057,000 | 1,247 |
| 2006-04-18 | 1,248 | 1,254 | 1,234 | 1,251 | 1,264,000 | 1,251 |
| 2006-04-17 | 1,264 | 1,270 | 1,247 | 1,247 | 986,000 | 1,247 |
| 2006-04-14 | 1,262 | 1,277 | 1,261 | 1,273 | 516,000 | 1,273 |
| 2006-04-13 | 1,265 | 1,278 | 1,251 | 1,260 | 1,199,000 | 1,260 |
| 2006-04-12 | 1,296 | 1,297 | 1,261 | 1,273 | 1,183,000 | 1,273 |
| 2006-04-11 | 1,303 | 1,306 | 1,283 | 1,291 | 1,376,000 | 1,291 |
| 2006-04-10 | 1,311 | 1,314 | 1,296 | 1,314 | 1,793,000 | 1,314 |
| 2006-04-07 | 1,295 | 1,315 | 1,287 | 1,313 | 2,522,000 | 1,313 |
| 2006-04-06 | 1,260 | 1,288 | 1,258 | 1,286 | 1,426,000 | 1,286 |
| 2006-04-05 | 1,299 | 1,305 | 1,228 | 1,255 | 2,484,000 | 1,255 |
| 2006-04-04 | 1,320 | 1,324 | 1,293 | 1,298 | 1,435,000 | 1,298 |
| 2006-04-03 | 1,305 | 1,327 | 1,301 | 1,307 | 1,558,000 | 1,307 |
| 2006-03-31 | 1,292 | 1,299 | 1,282 | 1,289 | 1,263,000 | 1,289 |
| 2006-03-30 | 1,280 | 1,306 | 1,261 | 1,272 | 1,490,000 | 1,272 |
| 2006-03-29 | 1,280 | 1,280 | 1,260 | 1,269 | 1,098,000 | 1,269 |
| 2006-03-28 | 1,283 | 1,283 | 1,250 | 1,275 | 2,445,000 | 1,275 |
| 2006-03-27 | 1,301 | 1,305 | 1,278 | 1,289 | 2,559,000 | 1,289 |
| 2006-03-24 | 1,360 | 1,371 | 1,297 | 1,311 | 3,987,000 | 1,311 |
| 2006-03-23 | 1,397 | 1,425 | 1,389 | 1,398 | 717,000 | 1,398 |
| 2006-03-22 | 1,398 | 1,398 | 1,358 | 1,382 | 768,000 | 1,382 |
| 2006-03-20 | 1,400 | 1,400 | 1,355 | 1,390 | 1,238,000 | 1,390 |
| 2006-03-17 | 1,365 | 1,415 | 1,355 | 1,402 | 1,837,000 | 1,402 |
| 2006-03-16 | 1,382 | 1,391 | 1,343 | 1,364 | 822,000 | 1,364 |
| 2006-03-15 | 1,360 | 1,394 | 1,353 | 1,381 | 1,817,000 | 1,381 |
| 2006-03-14 | 1,358 | 1,394 | 1,346 | 1,353 | 1,696,000 | 1,353 |
| 2006-03-13 | 1,330 | 1,370 | 1,311 | 1,359 | 1,970,000 | 1,359 |
| 2006-03-10 | 1,226 | 1,300 | 1,222 | 1,292 | 2,347,000 | 1,292 |
| 2006-03-09 | 1,214 | 1,243 | 1,206 | 1,243 | 986,000 | 1,243 |
| 2006-03-08 | 1,228 | 1,235 | 1,218 | 1,234 | 837,000 | 1,234 |
| 2006-03-07 | 1,226 | 1,235 | 1,217 | 1,225 | 512,000 | 1,225 |
| 2006-03-06 | 1,235 | 1,239 | 1,218 | 1,239 | 1,030,000 | 1,239 |
| 2006-03-03 | 1,241 | 1,245 | 1,238 | 1,240 | 1,167,000 | 1,240 |
| 2006-03-02 | 1,250 | 1,257 | 1,244 | 1,245 | 652,000 | 1,245 |
| 2006-03-01 | 1,250 | 1,254 | 1,232 | 1,233 | 987,000 | 1,233 |
| 2006-02-28 | 1,235 | 1,258 | 1,225 | 1,255 | 1,159,000 | 1,255 |
| 2006-02-27 | 1,215 | 1,237 | 1,201 | 1,237 | 850,000 | 1,237 |
| 2006-02-24 | 1,230 | 1,231 | 1,210 | 1,226 | 761,000 | 1,226 |
| 2006-02-23 | 1,201 | 1,230 | 1,185 | 1,200 | 1,065,000 | 1,200 |
| 2006-02-22 | 1,183 | 1,194 | 1,175 | 1,184 | 544,000 | 1,184 |
| 2006-02-21 | 1,164 | 1,195 | 1,164 | 1,192 | 609,000 | 1,192 |
| 2006-02-20 | 1,208 | 1,219 | 1,157 | 1,157 | 1,183,000 | 1,157 |
| 2006-02-17 | 1,220 | 1,221 | 1,190 | 1,191 | 900,000 | 1,191 |
| 2006-02-16 | 1,168 | 1,207 | 1,160 | 1,200 | 1,559,000 | 1,200 |
| 2006-02-15 | 1,200 | 1,207 | 1,170 | 1,175 | 710,000 | 1,175 |
| 2006-02-14 | 1,158 | 1,197 | 1,152 | 1,180 | 1,190,000 | 1,180 |
| 2006-02-13 | 1,220 | 1,229 | 1,160 | 1,168 | 926,000 | 1,168 |
| 2006-02-10 | 1,233 | 1,233 | 1,180 | 1,200 | 784,000 | 1,200 |
| 2006-02-09 | 1,247 | 1,247 | 1,220 | 1,233 | 751,000 | 1,233 |
| 2006-02-08 | 1,240 | 1,253 | 1,221 | 1,221 | 731,000 | 1,221 |
| 2006-02-07 | 1,255 | 1,263 | 1,250 | 1,256 | 991,000 | 1,256 |
| 2006-02-06 | 1,230 | 1,252 | 1,223 | 1,250 | 881,000 | 1,250 |
| 2006-02-03 | 1,250 | 1,250 | 1,223 | 1,228 | 865,000 | 1,228 |
| 2006-02-02 | 1,251 | 1,254 | 1,245 | 1,253 | 1,019,000 | 1,253 |
| 2006-02-01 | 1,236 | 1,250 | 1,220 | 1,241 | 1,486,000 | 1,241 |
| 2006-01-31 | 1,204 | 1,218 | 1,204 | 1,216 | 751,000 | 1,216 |
| 2006-01-30 | 1,235 | 1,235 | 1,199 | 1,199 | 1,399,000 | 1,199 |
| 2006-01-27 | 1,195 | 1,205 | 1,165 | 1,187 | 1,272,000 | 1,187 |
| 2006-01-26 | 1,155 | 1,177 | 1,152 | 1,175 | 720,000 | 1,175 |
| 2006-01-25 | 1,156 | 1,159 | 1,135 | 1,150 | 673,000 | 1,150 |
| 2006-01-24 | 1,136 | 1,155 | 1,131 | 1,150 | 604,000 | 1,150 |
| 2006-01-23 | 1,130 | 1,158 | 1,130 | 1,144 | 970,000 | 1,144 |
| 2006-01-20 | 1,177 | 1,183 | 1,137 | 1,143 | 1,200,000 | 1,143 |
| 2006-01-19 | 1,142 | 1,155 | 1,120 | 1,137 | 2,013,000 | 1,137 |
| 2006-01-18 | 1,167 | 1,210 | 1,065 | 1,161 | 1,745,000 | 1,161 |
| 2006-01-17 | 1,191 | 1,208 | 1,170 | 1,203 | 1,744,000 | 1,203 |
| 2006-01-16 | 1,227 | 1,227 | 1,204 | 1,204 | 1,338,000 | 1,204 |
| 2006-01-13 | 1,225 | 1,241 | 1,220 | 1,226 | 1,376,000 | 1,226 |
| 2006-01-12 | 1,250 | 1,255 | 1,222 | 1,225 | 1,620,000 | 1,225 |
| 2006-01-11 | 1,224 | 1,247 | 1,215 | 1,243 | 1,192,000 | 1,243 |
| 2006-01-10 | 1,249 | 1,250 | 1,226 | 1,227 | 1,416,000 | 1,227 |
| 2006-01-06 | 1,250 | 1,250 | 1,226 | 1,248 | 2,075,000 | 1,248 |
| 2006-01-05 | 1,250 | 1,276 | 1,243 | 1,268 | 1,098,000 | 1,268 |
| 2006-01-04 | 1,254 | 1,254 | 1,232 | 1,238 | 337,000 | 1,238 |
分割・併合履歴 ： [1983-11-16]1株→1.05株
