6480 日本トムソン(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 | 1,111 | 1,113 | 1,091 | 1,094 | 150,000 | 1,094 |
| 2006-12-28 | 1,128 | 1,128 | 1,107 | 1,112 | 219,000 | 1,112 |
| 2006-12-27 | 1,138 | 1,138 | 1,126 | 1,128 | 205,000 | 1,128 |
| 2006-12-26 | 1,105 | 1,120 | 1,098 | 1,118 | 175,000 | 1,118 |
| 2006-12-25 | 1,131 | 1,131 | 1,103 | 1,108 | 204,000 | 1,108 |
| 2006-12-22 | 1,125 | 1,126 | 1,109 | 1,116 | 193,000 | 1,116 |
| 2006-12-21 | 1,137 | 1,141 | 1,122 | 1,130 | 380,000 | 1,130 |
| 2006-12-20 | 1,110 | 1,130 | 1,110 | 1,130 | 283,000 | 1,130 |
| 2006-12-19 | 1,121 | 1,121 | 1,097 | 1,104 | 266,000 | 1,104 |
| 2006-12-18 | 1,139 | 1,139 | 1,118 | 1,123 | 183,000 | 1,123 |
| 2006-12-15 | 1,134 | 1,140 | 1,124 | 1,130 | 366,000 | 1,130 |
| 2006-12-14 | 1,111 | 1,138 | 1,111 | 1,135 | 539,000 | 1,135 |
| 2006-12-13 | 1,088 | 1,108 | 1,086 | 1,108 | 483,000 | 1,108 |
| 2006-12-12 | 1,100 | 1,112 | 1,073 | 1,082 | 364,000 | 1,082 |
| 2006-12-11 | 1,084 | 1,097 | 1,074 | 1,093 | 474,000 | 1,093 |
| 2006-12-08 | 1,055 | 1,085 | 1,055 | 1,071 | 569,000 | 1,071 |
| 2006-12-07 | 1,048 | 1,067 | 1,048 | 1,058 | 775,000 | 1,058 |
| 2006-12-06 | 1,038 | 1,053 | 1,031 | 1,035 | 444,000 | 1,035 |
| 2006-12-05 | 1,064 | 1,072 | 1,031 | 1,034 | 605,000 | 1,034 |
| 2006-12-04 | 1,061 | 1,068 | 1,052 | 1,067 | 306,000 | 1,067 |
| 2006-12-01 | 1,065 | 1,073 | 1,043 | 1,069 | 344,000 | 1,069 |
| 2006-11-30 | 1,064 | 1,071 | 1,052 | 1,061 | 288,000 | 1,061 |
| 2006-11-29 | 1,042 | 1,052 | 1,036 | 1,052 | 380,000 | 1,052 |
| 2006-11-28 | 1,006 | 1,053 | 1,006 | 1,048 | 588,000 | 1,048 |
| 2006-11-27 | 1,036 | 1,039 | 1,017 | 1,033 | 289,000 | 1,033 |
| 2006-11-24 | 1,039 | 1,039 | 1,025 | 1,035 | 306,000 | 1,035 |
| 2006-11-22 | 1,017 | 1,040 | 1,006 | 1,038 | 390,000 | 1,038 |
| 2006-11-21 | 1,021 | 1,034 | 1,012 | 1,017 | 233,000 | 1,017 |
| 2006-11-20 | 1,054 | 1,056 | 1,014 | 1,016 | 406,000 | 1,016 |
| 2006-11-17 | 1,070 | 1,083 | 1,055 | 1,063 | 195,000 | 1,063 |
| 2006-11-16 | 1,065 | 1,093 | 1,065 | 1,083 | 415,000 | 1,083 |
| 2006-11-15 | 1,084 | 1,085 | 1,061 | 1,062 | 279,000 | 1,062 |
| 2006-11-14 | 1,059 | 1,094 | 1,059 | 1,088 | 344,000 | 1,088 |
| 2006-11-13 | 1,063 | 1,072 | 1,032 | 1,052 | 420,000 | 1,052 |
| 2006-11-10 | 1,083 | 1,092 | 1,066 | 1,073 | 398,000 | 1,073 |
| 2006-11-09 | 1,110 | 1,113 | 1,074 | 1,084 | 378,000 | 1,084 |
| 2006-11-08 | 1,116 | 1,118 | 1,090 | 1,090 | 513,000 | 1,090 |
| 2006-11-07 | 1,149 | 1,149 | 1,111 | 1,116 | 373,000 | 1,116 |
| 2006-11-06 | 1,141 | 1,147 | 1,122 | 1,131 | 592,000 | 1,131 |
| 2006-11-02 | 1,113 | 1,162 | 1,110 | 1,160 | 644,000 | 1,160 |
| 2006-11-01 | 1,109 | 1,124 | 1,109 | 1,112 | 192,000 | 1,112 |
| 2006-10-31 | 1,094 | 1,120 | 1,088 | 1,107 | 555,000 | 1,107 |
| 2006-10-30 | 1,117 | 1,128 | 1,086 | 1,090 | 441,000 | 1,090 |
| 2006-10-27 | 1,133 | 1,143 | 1,128 | 1,132 | 436,000 | 1,132 |
| 2006-10-26 | 1,146 | 1,146 | 1,128 | 1,133 | 393,000 | 1,133 |
| 2006-10-25 | 1,136 | 1,148 | 1,130 | 1,143 | 646,000 | 1,143 |
| 2006-10-24 | 1,132 | 1,139 | 1,108 | 1,119 | 451,000 | 1,119 |
| 2006-10-23 | 1,123 | 1,128 | 1,115 | 1,125 | 339,000 | 1,125 |
| 2006-10-20 | 1,136 | 1,141 | 1,125 | 1,137 | 349,000 | 1,137 |
| 2006-10-19 | 1,138 | 1,148 | 1,133 | 1,136 | 223,000 | 1,136 |
| 2006-10-18 | 1,126 | 1,139 | 1,124 | 1,135 | 230,000 | 1,135 |
| 2006-10-17 | 1,140 | 1,140 | 1,122 | 1,132 | 168,000 | 1,132 |
| 2006-10-16 | 1,130 | 1,142 | 1,112 | 1,135 | 324,000 | 1,135 |
| 2006-10-13 | 1,113 | 1,139 | 1,109 | 1,132 | 539,000 | 1,132 |
| 2006-10-12 | 1,076 | 1,081 | 1,066 | 1,073 | 356,000 | 1,073 |
| 2006-10-11 | 1,110 | 1,112 | 1,060 | 1,065 | 388,000 | 1,065 |
| 2006-10-10 | 1,121 | 1,130 | 1,105 | 1,112 | 196,000 | 1,112 |
| 2006-10-06 | 1,138 | 1,138 | 1,111 | 1,117 | 205,000 | 1,117 |
| 2006-10-05 | 1,122 | 1,141 | 1,120 | 1,138 | 356,000 | 1,138 |
| 2006-10-04 | 1,150 | 1,150 | 1,096 | 1,099 | 431,000 | 1,099 |
| 2006-10-03 | 1,140 | 1,156 | 1,126 | 1,153 | 348,000 | 1,153 |
| 2006-10-02 | 1,145 | 1,155 | 1,132 | 1,144 | 382,000 | 1,144 |
| 2006-09-29 | 1,123 | 1,152 | 1,119 | 1,147 | 645,000 | 1,147 |
| 2006-09-28 | 1,122 | 1,125 | 1,101 | 1,116 | 407,000 | 1,116 |
| 2006-09-27 | 1,086 | 1,109 | 1,085 | 1,102 | 642,000 | 1,102 |
| 2006-09-26 | 1,091 | 1,102 | 1,053 | 1,059 | 546,000 | 1,059 |
| 2006-09-25 | 1,067 | 1,116 | 1,067 | 1,114 | 742,000 | 1,114 |
| 2006-09-22 | 1,082 | 1,098 | 1,078 | 1,084 | 453,000 | 1,084 |
| 2006-09-21 | 1,067 | 1,110 | 1,067 | 1,110 | 719,000 | 1,110 |
| 2006-09-20 | 1,075 | 1,075 | 1,052 | 1,063 | 294,000 | 1,063 |
| 2006-09-19 | 1,061 | 1,086 | 1,058 | 1,074 | 666,000 | 1,074 |
| 2006-09-15 | 1,080 | 1,088 | 1,058 | 1,065 | 625,000 | 1,065 |
| 2006-09-14 | 1,076 | 1,104 | 1,076 | 1,077 | 803,000 | 1,077 |
| 2006-09-13 | 1,105 | 1,120 | 1,071 | 1,072 | 634,000 | 1,072 |
| 2006-09-12 | 1,135 | 1,145 | 1,086 | 1,096 | 1,194,000 | 1,096 |
| 2006-09-11 | 1,175 | 1,192 | 1,138 | 1,139 | 820,000 | 1,139 |
| 2006-09-08 | 1,119 | 1,182 | 1,119 | 1,178 | 1,754,000 | 1,178 |
| 2006-09-07 | 1,135 | 1,138 | 1,116 | 1,119 | 473,000 | 1,119 |
| 2006-09-06 | 1,141 | 1,143 | 1,133 | 1,137 | 497,000 | 1,137 |
| 2006-09-05 | 1,141 | 1,142 | 1,126 | 1,133 | 214,000 | 1,133 |
| 2006-09-04 | 1,130 | 1,147 | 1,130 | 1,141 | 224,000 | 1,141 |
| 2006-09-01 | 1,116 | 1,121 | 1,111 | 1,118 | 342,000 | 1,118 |
| 2006-08-31 | 1,119 | 1,126 | 1,110 | 1,119 | 177,000 | 1,119 |
| 2006-08-30 | 1,128 | 1,128 | 1,114 | 1,119 | 310,000 | 1,119 |
| 2006-08-29 | 1,121 | 1,123 | 1,110 | 1,121 | 270,000 | 1,121 |
| 2006-08-28 | 1,140 | 1,145 | 1,105 | 1,109 | 344,000 | 1,109 |
| 2006-08-25 | 1,130 | 1,143 | 1,126 | 1,134 | 635,000 | 1,134 |
| 2006-08-24 | 1,123 | 1,128 | 1,120 | 1,124 | 379,000 | 1,124 |
| 2006-08-23 | 1,142 | 1,144 | 1,125 | 1,129 | 566,000 | 1,129 |
| 2006-08-22 | 1,144 | 1,145 | 1,135 | 1,140 | 416,000 | 1,140 |
| 2006-08-21 | 1,158 | 1,160 | 1,141 | 1,142 | 904,000 | 1,142 |
| 2006-08-18 | 1,149 | 1,160 | 1,145 | 1,150 | 533,000 | 1,150 |
| 2006-08-17 | 1,156 | 1,170 | 1,139 | 1,140 | 947,000 | 1,140 |
| 2006-08-16 | 1,142 | 1,151 | 1,139 | 1,140 | 592,000 | 1,140 |
| 2006-08-15 | 1,128 | 1,149 | 1,117 | 1,122 | 471,000 | 1,122 |
| 2006-08-14 | 1,131 | 1,131 | 1,102 | 1,115 | 643,000 | 1,115 |
| 2006-08-11 | 1,141 | 1,150 | 1,138 | 1,139 | 379,000 | 1,139 |
| 2006-08-10 | 1,159 | 1,159 | 1,133 | 1,143 | 453,000 | 1,143 |
| 2006-08-09 | 1,122 | 1,158 | 1,121 | 1,158 | 378,000 | 1,158 |
| 2006-08-08 | 1,167 | 1,167 | 1,116 | 1,134 | 761,000 | 1,134 |
| 2006-08-07 | 1,195 | 1,215 | 1,171 | 1,179 | 376,000 | 1,179 |
| 2006-08-04 | 1,249 | 1,249 | 1,208 | 1,213 | 327,000 | 1,213 |
| 2006-08-03 | 1,241 | 1,252 | 1,234 | 1,246 | 245,000 | 1,246 |
| 2006-08-02 | 1,205 | 1,236 | 1,195 | 1,221 | 378,000 | 1,221 |
| 2006-08-01 | 1,265 | 1,298 | 1,221 | 1,225 | 660,000 | 1,225 |
| 2006-07-31 | 1,261 | 1,283 | 1,257 | 1,269 | 359,000 | 1,269 |
| 2006-07-28 | 1,209 | 1,263 | 1,208 | 1,251 | 589,000 | 1,251 |
| 2006-07-27 | 1,197 | 1,200 | 1,181 | 1,200 | 401,000 | 1,200 |
| 2006-07-26 | 1,189 | 1,194 | 1,158 | 1,167 | 386,000 | 1,167 |
| 2006-07-25 | 1,197 | 1,207 | 1,175 | 1,189 | 484,000 | 1,189 |
| 2006-07-24 | 1,148 | 1,162 | 1,123 | 1,129 | 420,000 | 1,129 |
| 2006-07-21 | 1,159 | 1,170 | 1,131 | 1,140 | 372,000 | 1,140 |
| 2006-07-20 | 1,180 | 1,190 | 1,141 | 1,165 | 676,000 | 1,165 |
| 2006-07-19 | 1,097 | 1,165 | 1,097 | 1,150 | 690,000 | 1,150 |
| 2006-07-18 | 1,162 | 1,169 | 1,079 | 1,097 | 977,000 | 1,097 |
| 2006-07-14 | 1,250 | 1,251 | 1,188 | 1,196 | 671,000 | 1,196 |
| 2006-07-13 | 1,273 | 1,282 | 1,250 | 1,251 | 303,000 | 1,251 |
| 2006-07-12 | 1,323 | 1,336 | 1,293 | 1,299 | 260,000 | 1,299 |
| 2006-07-11 | 1,281 | 1,350 | 1,281 | 1,338 | 886,000 | 1,338 |
| 2006-07-10 | 1,256 | 1,295 | 1,243 | 1,291 | 301,000 | 1,291 |
| 2006-07-07 | 1,288 | 1,298 | 1,273 | 1,282 | 369,000 | 1,282 |
| 2006-07-06 | 1,298 | 1,309 | 1,269 | 1,277 | 480,000 | 1,277 |
| 2006-07-05 | 1,302 | 1,328 | 1,300 | 1,318 | 144,000 | 1,318 |
| 2006-07-04 | 1,326 | 1,326 | 1,303 | 1,316 | 180,000 | 1,316 |
| 2006-07-03 | 1,345 | 1,345 | 1,318 | 1,327 | 194,000 | 1,327 |
| 2006-06-30 | 1,306 | 1,343 | 1,304 | 1,343 | 329,000 | 1,343 |
| 2006-06-29 | 1,273 | 1,291 | 1,273 | 1,286 | 300,000 | 1,286 |
| 2006-06-28 | 1,268 | 1,284 | 1,268 | 1,276 | 391,000 | 1,276 |
| 2006-06-27 | 1,278 | 1,288 | 1,264 | 1,288 | 104,000 | 1,288 |
| 2006-06-26 | 1,258 | 1,272 | 1,258 | 1,268 | 173,000 | 1,268 |
| 2006-06-23 | 1,227 | 1,259 | 1,222 | 1,257 | 183,000 | 1,257 |
| 2006-06-22 | 1,221 | 1,267 | 1,221 | 1,260 | 263,000 | 1,260 |
| 2006-06-21 | 1,234 | 1,246 | 1,199 | 1,207 | 176,000 | 1,207 |
| 2006-06-20 | 1,239 | 1,282 | 1,228 | 1,232 | 365,000 | 1,232 |
| 2006-06-19 | 1,245 | 1,260 | 1,223 | 1,239 | 463,000 | 1,239 |
| 2006-06-16 | 1,260 | 1,278 | 1,241 | 1,245 | 588,000 | 1,245 |
| 2006-06-15 | 1,214 | 1,227 | 1,207 | 1,217 | 462,000 | 1,217 |
| 2006-06-14 | 1,124 | 1,216 | 1,124 | 1,206 | 522,000 | 1,206 |
| 2006-06-13 | 1,185 | 1,194 | 1,157 | 1,160 | 530,000 | 1,160 |
| 2006-06-12 | 1,185 | 1,220 | 1,169 | 1,199 | 605,000 | 1,199 |
| 2006-06-09 | 1,188 | 1,210 | 1,150 | 1,193 | 761,000 | 1,193 |
| 2006-06-08 | 1,208 | 1,217 | 1,167 | 1,185 | 594,000 | 1,185 |
| 2006-06-07 | 1,304 | 1,310 | 1,244 | 1,248 | 364,000 | 1,248 |
| 2006-06-06 | 1,332 | 1,332 | 1,292 | 1,297 | 387,000 | 1,297 |
| 2006-06-05 | 1,328 | 1,344 | 1,323 | 1,341 | 265,000 | 1,341 |
| 2006-06-02 | 1,320 | 1,343 | 1,282 | 1,327 | 357,000 | 1,327 |
| 2006-06-01 | 1,340 | 1,355 | 1,300 | 1,310 | 452,000 | 1,310 |
| 2006-05-31 | 1,314 | 1,344 | 1,293 | 1,324 | 410,000 | 1,324 |
| 2006-05-30 | 1,308 | 1,328 | 1,280 | 1,317 | 429,000 | 1,317 |
| 2006-05-29 | 1,341 | 1,348 | 1,308 | 1,309 | 408,000 | 1,309 |
| 2006-05-26 | 1,329 | 1,349 | 1,324 | 1,336 | 268,000 | 1,336 |
| 2006-05-25 | 1,334 | 1,348 | 1,317 | 1,321 | 179,000 | 1,321 |
| 2006-05-24 | 1,300 | 1,360 | 1,296 | 1,336 | 403,000 | 1,336 |
| 2006-05-23 | 1,342 | 1,343 | 1,300 | 1,300 | 453,000 | 1,300 |
| 2006-05-22 | 1,411 | 1,440 | 1,358 | 1,359 | 459,000 | 1,359 |
| 2006-05-19 | 1,397 | 1,412 | 1,387 | 1,400 | 446,000 | 1,400 |
| 2006-05-18 | 1,370 | 1,417 | 1,370 | 1,416 | 270,000 | 1,416 |
| 2006-05-17 | 1,420 | 1,432 | 1,378 | 1,423 | 507,000 | 1,423 |
| 2006-05-16 | 1,415 | 1,463 | 1,410 | 1,440 | 1,306,000 | 1,440 |
| 2006-05-15 | 1,300 | 1,439 | 1,270 | 1,435 | 1,163,000 | 1,435 |
| 2006-05-12 | 1,321 | 1,322 | 1,311 | 1,311 | 268,000 | 1,311 |
| 2006-05-11 | 1,356 | 1,366 | 1,333 | 1,341 | 187,000 | 1,341 |
| 2006-05-10 | 1,393 | 1,398 | 1,369 | 1,376 | 170,000 | 1,376 |
| 2006-05-09 | 1,392 | 1,400 | 1,385 | 1,392 | 192,000 | 1,392 |
| 2006-05-08 | 1,376 | 1,387 | 1,362 | 1,386 | 266,000 | 1,386 |
| 2006-05-02 | 1,356 | 1,370 | 1,349 | 1,357 | 277,000 | 1,357 |
| 2006-05-01 | 1,361 | 1,382 | 1,358 | 1,376 | 135,000 | 1,376 |
| 2006-04-28 | 1,384 | 1,387 | 1,348 | 1,379 | 196,000 | 1,379 |
| 2006-04-27 | 1,369 | 1,388 | 1,364 | 1,380 | 172,000 | 1,380 |
| 2006-04-26 | 1,339 | 1,375 | 1,339 | 1,370 | 217,000 | 1,370 |
| 2006-04-25 | 1,306 | 1,363 | 1,303 | 1,354 | 607,000 | 1,354 |
| 2006-04-24 | 1,387 | 1,387 | 1,323 | 1,346 | 351,000 | 1,346 |
| 2006-04-21 | 1,385 | 1,385 | 1,375 | 1,380 | 199,000 | 1,380 |
| 2006-04-20 | 1,379 | 1,388 | 1,367 | 1,383 | 344,000 | 1,383 |
| 2006-04-19 | 1,362 | 1,387 | 1,357 | 1,359 | 292,000 | 1,359 |
| 2006-04-18 | 1,342 | 1,359 | 1,325 | 1,353 | 181,000 | 1,353 |
| 2006-04-17 | 1,380 | 1,380 | 1,341 | 1,341 | 164,000 | 1,341 |
| 2006-04-14 | 1,388 | 1,389 | 1,373 | 1,373 | 160,000 | 1,373 |
| 2006-04-13 | 1,376 | 1,380 | 1,346 | 1,368 | 227,000 | 1,368 |
| 2006-04-12 | 1,351 | 1,383 | 1,341 | 1,367 | 464,000 | 1,367 |
| 2006-04-11 | 1,395 | 1,400 | 1,360 | 1,386 | 317,000 | 1,386 |
| 2006-04-10 | 1,410 | 1,414 | 1,392 | 1,402 | 288,000 | 1,402 |
| 2006-04-07 | 1,430 | 1,445 | 1,392 | 1,430 | 391,000 | 1,430 |
| 2006-04-06 | 1,391 | 1,435 | 1,380 | 1,430 | 324,000 | 1,430 |
| 2006-04-05 | 1,429 | 1,442 | 1,362 | 1,386 | 345,000 | 1,386 |
| 2006-04-04 | 1,460 | 1,469 | 1,405 | 1,417 | 440,000 | 1,417 |
| 2006-04-03 | 1,386 | 1,480 | 1,385 | 1,471 | 812,000 | 1,471 |
| 2006-03-31 | 1,419 | 1,419 | 1,370 | 1,394 | 465,000 | 1,394 |
| 2006-03-30 | 1,384 | 1,430 | 1,384 | 1,421 | 307,000 | 1,421 |
| 2006-03-29 | 1,325 | 1,402 | 1,317 | 1,384 | 544,000 | 1,384 |
| 2006-03-28 | 1,306 | 1,334 | 1,304 | 1,324 | 149,000 | 1,324 |
| 2006-03-27 | 1,280 | 1,315 | 1,276 | 1,308 | 222,000 | 1,308 |
| 2006-03-24 | 1,318 | 1,323 | 1,276 | 1,288 | 255,000 | 1,288 |
| 2006-03-23 | 1,296 | 1,340 | 1,281 | 1,311 | 752,000 | 1,311 |
| 2006-03-22 | 1,259 | 1,278 | 1,241 | 1,256 | 309,000 | 1,256 |
| 2006-03-20 | 1,301 | 1,315 | 1,272 | 1,279 | 421,000 | 1,279 |
| 2006-03-17 | 1,230 | 1,270 | 1,219 | 1,262 | 825,000 | 1,262 |
| 2006-03-16 | 1,225 | 1,235 | 1,209 | 1,230 | 420,000 | 1,230 |
| 2006-03-15 | 1,210 | 1,239 | 1,194 | 1,211 | 506,000 | 1,211 |
| 2006-03-14 | 1,178 | 1,216 | 1,170 | 1,213 | 602,000 | 1,213 |
| 2006-03-13 | 1,170 | 1,183 | 1,155 | 1,173 | 281,000 | 1,173 |
| 2006-03-10 | 1,094 | 1,161 | 1,094 | 1,134 | 522,000 | 1,134 |
| 2006-03-09 | 1,076 | 1,130 | 1,073 | 1,114 | 456,000 | 1,114 |
| 2006-03-08 | 1,080 | 1,095 | 1,066 | 1,067 | 309,000 | 1,067 |
| 2006-03-07 | 1,109 | 1,119 | 1,088 | 1,093 | 274,000 | 1,093 |
| 2006-03-06 | 1,098 | 1,100 | 1,068 | 1,089 | 216,000 | 1,089 |
| 2006-03-03 | 1,103 | 1,139 | 1,075 | 1,078 | 333,000 | 1,078 |
| 2006-03-02 | 1,111 | 1,147 | 1,111 | 1,123 | 169,000 | 1,123 |
| 2006-03-01 | 1,135 | 1,150 | 1,126 | 1,130 | 305,000 | 1,130 |
| 2006-02-28 | 1,120 | 1,162 | 1,114 | 1,151 | 298,000 | 1,151 |
| 2006-02-27 | 1,140 | 1,165 | 1,127 | 1,133 | 651,000 | 1,133 |
| 2006-02-24 | 1,100 | 1,121 | 1,074 | 1,100 | 577,000 | 1,100 |
| 2006-02-23 | 1,074 | 1,118 | 1,074 | 1,111 | 313,000 | 1,111 |
| 2006-02-22 | 1,098 | 1,107 | 1,078 | 1,094 | 392,000 | 1,094 |
| 2006-02-21 | 1,044 | 1,092 | 1,044 | 1,059 | 496,000 | 1,059 |
| 2006-02-20 | 1,099 | 1,099 | 1,054 | 1,056 | 229,000 | 1,056 |
| 2006-02-17 | 1,131 | 1,152 | 1,081 | 1,100 | 412,000 | 1,100 |
| 2006-02-16 | 1,154 | 1,180 | 1,141 | 1,148 | 358,000 | 1,148 |
| 2006-02-15 | 1,149 | 1,190 | 1,149 | 1,154 | 296,000 | 1,154 |
| 2006-02-14 | 1,125 | 1,147 | 1,100 | 1,137 | 593,000 | 1,137 |
| 2006-02-13 | 1,161 | 1,161 | 1,118 | 1,128 | 280,000 | 1,128 |
| 2006-02-10 | 1,177 | 1,180 | 1,150 | 1,171 | 301,000 | 1,171 |
| 2006-02-09 | 1,173 | 1,190 | 1,152 | 1,178 | 438,000 | 1,178 |
| 2006-02-08 | 1,175 | 1,193 | 1,156 | 1,193 | 433,000 | 1,193 |
| 2006-02-07 | 1,174 | 1,200 | 1,143 | 1,195 | 284,000 | 1,195 |
| 2006-02-06 | 1,164 | 1,178 | 1,142 | 1,168 | 210,000 | 1,168 |
| 2006-02-03 | 1,178 | 1,182 | 1,145 | 1,160 | 246,000 | 1,160 |
| 2006-02-02 | 1,173 | 1,194 | 1,171 | 1,176 | 376,000 | 1,176 |
| 2006-02-01 | 1,151 | 1,167 | 1,150 | 1,162 | 147,000 | 1,162 |
| 2006-01-31 | 1,165 | 1,165 | 1,145 | 1,163 | 132,000 | 1,163 |
| 2006-01-30 | 1,175 | 1,179 | 1,133 | 1,149 | 208,000 | 1,149 |
| 2006-01-27 | 1,118 | 1,150 | 1,118 | 1,140 | 198,000 | 1,140 |
| 2006-01-26 | 1,114 | 1,122 | 1,110 | 1,111 | 155,000 | 1,111 |
| 2006-01-25 | 1,100 | 1,114 | 1,095 | 1,113 | 188,000 | 1,113 |
| 2006-01-24 | 1,061 | 1,110 | 1,061 | 1,104 | 185,000 | 1,104 |
| 2006-01-23 | 1,068 | 1,080 | 1,061 | 1,068 | 208,000 | 1,068 |
| 2006-01-20 | 1,125 | 1,129 | 1,098 | 1,098 | 215,000 | 1,098 |
| 2006-01-19 | 1,050 | 1,125 | 1,049 | 1,124 | 227,000 | 1,124 |
| 2006-01-18 | 1,124 | 1,124 | 1,018 | 1,062 | 272,000 | 1,062 |
| 2006-01-17 | 1,130 | 1,146 | 1,127 | 1,131 | 175,000 | 1,131 |
| 2006-01-16 | 1,148 | 1,172 | 1,148 | 1,172 | 101,000 | 1,172 |
| 2006-01-13 | 1,158 | 1,182 | 1,151 | 1,168 | 254,000 | 1,168 |
| 2006-01-12 | 1,170 | 1,187 | 1,140 | 1,170 | 201,000 | 1,170 |
| 2006-01-11 | 1,146 | 1,164 | 1,130 | 1,158 | 331,000 | 1,158 |
| 2006-01-10 | 1,121 | 1,193 | 1,119 | 1,166 | 607,000 | 1,166 |
| 2006-01-06 | 1,126 | 1,126 | 1,100 | 1,110 | 330,000 | 1,110 |
| 2006-01-05 | 1,111 | 1,135 | 1,111 | 1,126 | 223,000 | 1,126 |
| 2006-01-04 | 1,118 | 1,124 | 1,110 | 1,121 | 88,000 | 1,121 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株