6753 シャープ(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 | 2,060 | 2,065 | 2,050 | 2,050 | 767,000 | 20,500 |
| 2006-12-28 | 2,070 | 2,075 | 2,040 | 2,055 | 2,355,000 | 20,550 |
| 2006-12-27 | 2,080 | 2,080 | 2,070 | 2,075 | 1,678,000 | 20,750 |
| 2006-12-26 | 2,060 | 2,095 | 2,060 | 2,075 | 3,838,000 | 20,750 |
| 2006-12-25 | 2,040 | 2,045 | 2,030 | 2,045 | 2,076,000 | 20,450 |
| 2006-12-22 | 2,050 | 2,075 | 2,050 | 2,060 | 1,713,000 | 20,600 |
| 2006-12-21 | 2,060 | 2,075 | 2,055 | 2,065 | 2,327,000 | 20,650 |
| 2006-12-20 | 2,060 | 2,080 | 2,055 | 2,055 | 3,931,000 | 20,550 |
| 2006-12-19 | 2,090 | 2,090 | 2,050 | 2,055 | 2,285,000 | 20,550 |
| 2006-12-18 | 2,095 | 2,095 | 2,075 | 2,085 | 2,456,000 | 20,850 |
| 2006-12-15 | 2,065 | 2,080 | 2,055 | 2,080 | 3,843,000 | 20,800 |
| 2006-12-14 | 2,040 | 2,065 | 2,040 | 2,055 | 3,342,000 | 20,550 |
| 2006-12-13 | 2,030 | 2,040 | 2,015 | 2,040 | 5,742,000 | 20,400 |
| 2006-12-12 | 2,060 | 2,080 | 2,045 | 2,070 | 6,368,000 | 20,700 |
| 2006-12-11 | 2,010 | 2,050 | 2,000 | 2,030 | 5,762,000 | 20,300 |
| 2006-12-08 | 2,000 | 2,015 | 1,971 | 1,979 | 12,369,000 | 19,790 |
| 2006-12-07 | 1,965 | 2,015 | 1,963 | 2,010 | 11,110,000 | 20,100 |
| 2006-12-06 | 1,920 | 1,946 | 1,915 | 1,946 | 4,210,000 | 19,460 |
| 2006-12-05 | 1,931 | 1,933 | 1,902 | 1,910 | 4,285,000 | 19,100 |
| 2006-12-04 | 1,952 | 1,953 | 1,913 | 1,928 | 4,404,000 | 19,280 |
| 2006-12-01 | 1,952 | 1,955 | 1,939 | 1,944 | 3,214,000 | 19,440 |
| 2006-11-30 | 1,969 | 1,970 | 1,933 | 1,949 | 4,729,000 | 19,490 |
| 2006-11-29 | 1,906 | 1,946 | 1,896 | 1,939 | 4,830,000 | 19,390 |
| 2006-11-28 | 1,900 | 1,902 | 1,881 | 1,896 | 7,223,000 | 18,960 |
| 2006-11-27 | 1,916 | 1,923 | 1,895 | 1,905 | 12,020,000 | 19,050 |
| 2006-11-24 | 1,988 | 1,988 | 1,941 | 1,946 | 6,917,000 | 19,460 |
| 2006-11-22 | 1,995 | 1,998 | 1,978 | 1,990 | 4,427,000 | 19,900 |
| 2006-11-21 | 1,992 | 2,000 | 1,981 | 1,994 | 6,809,000 | 19,940 |
| 2006-11-20 | 2,035 | 2,035 | 1,994 | 2,000 | 5,215,000 | 20,000 |
| 2006-11-17 | 2,020 | 2,040 | 2,015 | 2,030 | 4,141,000 | 20,300 |
| 2006-11-16 | 2,070 | 2,070 | 2,035 | 2,040 | 2,613,000 | 20,400 |
| 2006-11-15 | 2,080 | 2,095 | 2,070 | 2,070 | 3,392,000 | 20,700 |
| 2006-11-14 | 2,060 | 2,075 | 2,055 | 2,060 | 5,469,000 | 20,600 |
| 2006-11-13 | 2,015 | 2,040 | 2,010 | 2,035 | 4,070,000 | 20,350 |
| 2006-11-10 | 2,010 | 2,020 | 1,980 | 2,010 | 7,669,000 | 20,100 |
| 2006-11-09 | 2,050 | 2,050 | 2,000 | 2,010 | 7,575,000 | 20,100 |
| 2006-11-08 | 2,070 | 2,075 | 2,045 | 2,060 | 3,677,000 | 20,600 |
| 2006-11-07 | 2,090 | 2,095 | 2,060 | 2,060 | 3,622,000 | 20,600 |
| 2006-11-06 | 2,060 | 2,070 | 2,045 | 2,070 | 3,932,000 | 20,700 |
| 2006-11-02 | 2,110 | 2,120 | 2,085 | 2,095 | 3,999,000 | 20,950 |
| 2006-11-01 | 2,090 | 2,115 | 2,080 | 2,105 | 6,344,000 | 21,050 |
| 2006-10-31 | 2,075 | 2,105 | 2,075 | 2,085 | 5,690,000 | 20,850 |
| 2006-10-30 | 2,040 | 2,070 | 2,035 | 2,060 | 6,265,000 | 20,600 |
| 2006-10-27 | 2,070 | 2,080 | 2,050 | 2,060 | 5,118,000 | 20,600 |
| 2006-10-26 | 2,105 | 2,105 | 2,055 | 2,065 | 6,705,000 | 20,650 |
| 2006-10-25 | 2,100 | 2,110 | 2,065 | 2,070 | 2,597,000 | 20,700 |
| 2006-10-24 | 2,100 | 2,100 | 2,090 | 2,100 | 2,892,000 | 21,000 |
| 2006-10-23 | 2,095 | 2,095 | 2,065 | 2,085 | 3,099,000 | 20,850 |
| 2006-10-20 | 2,105 | 2,105 | 2,055 | 2,075 | 5,148,000 | 20,750 |
| 2006-10-19 | 2,120 | 2,130 | 2,100 | 2,100 | 3,127,000 | 21,000 |
| 2006-10-18 | 2,105 | 2,115 | 2,085 | 2,110 | 4,703,000 | 21,100 |
| 2006-10-17 | 2,130 | 2,130 | 2,100 | 2,110 | 4,098,000 | 21,100 |
| 2006-10-16 | 2,145 | 2,150 | 2,135 | 2,145 | 2,906,000 | 21,450 |
| 2006-10-13 | 2,125 | 2,145 | 2,120 | 2,125 | 6,211,000 | 21,250 |
| 2006-10-12 | 2,100 | 2,115 | 2,095 | 2,105 | 3,564,000 | 21,050 |
| 2006-10-11 | 2,085 | 2,130 | 2,080 | 2,110 | 7,676,000 | 21,100 |
| 2006-10-10 | 2,050 | 2,105 | 2,035 | 2,075 | 5,824,000 | 20,750 |
| 2006-10-06 | 2,035 | 2,040 | 2,020 | 2,025 | 2,684,000 | 20,250 |
| 2006-10-05 | 2,025 | 2,050 | 2,025 | 2,040 | 7,540,000 | 20,400 |
| 2006-10-04 | 2,030 | 2,035 | 2,005 | 2,025 | 6,292,000 | 20,250 |
| 2006-10-03 | 2,060 | 2,060 | 2,030 | 2,040 | 3,014,000 | 20,400 |
| 2006-10-02 | 2,035 | 2,065 | 2,030 | 2,055 | 4,183,000 | 20,550 |
| 2006-09-29 | 2,000 | 2,025 | 2,000 | 2,025 | 3,306,000 | 20,250 |
| 2006-09-28 | 2,005 | 2,025 | 1,995 | 2,010 | 6,241,000 | 20,100 |
| 2006-09-27 | 2,005 | 2,020 | 1,983 | 2,020 | 12,140,000 | 20,200 |
| 2006-09-26 | 2,040 | 2,075 | 2,035 | 2,045 | 2,181,000 | 20,450 |
| 2006-09-25 | 2,045 | 2,065 | 2,005 | 2,065 | 3,083,000 | 20,650 |
| 2006-09-22 | 2,065 | 2,085 | 2,060 | 2,070 | 3,047,000 | 20,700 |
| 2006-09-21 | 2,095 | 2,100 | 2,070 | 2,080 | 3,288,000 | 20,800 |
| 2006-09-20 | 2,060 | 2,070 | 2,050 | 2,065 | 3,203,000 | 20,650 |
| 2006-09-19 | 2,100 | 2,120 | 2,100 | 2,105 | 2,824,000 | 21,050 |
| 2006-09-15 | 2,095 | 2,105 | 2,085 | 2,090 | 4,009,000 | 20,900 |
| 2006-09-14 | 2,070 | 2,105 | 2,070 | 2,085 | 4,292,000 | 20,850 |
| 2006-09-13 | 2,065 | 2,080 | 2,060 | 2,070 | 5,169,000 | 20,700 |
| 2006-09-12 | 2,020 | 2,040 | 2,005 | 2,005 | 3,675,000 | 20,050 |
| 2006-09-11 | 2,025 | 2,040 | 1,999 | 2,005 | 3,982,000 | 20,050 |
| 2006-09-08 | 2,010 | 2,030 | 2,005 | 2,020 | 6,499,000 | 20,200 |
| 2006-09-07 | 2,035 | 2,045 | 2,010 | 2,010 | 4,569,000 | 20,100 |
| 2006-09-06 | 2,060 | 2,065 | 2,050 | 2,060 | 4,468,000 | 20,600 |
| 2006-09-05 | 2,100 | 2,110 | 2,070 | 2,080 | 4,985,000 | 20,800 |
| 2006-09-04 | 2,120 | 2,130 | 2,110 | 2,120 | 3,085,000 | 21,200 |
| 2006-09-01 | 2,100 | 2,145 | 2,095 | 2,125 | 9,363,000 | 21,250 |
| 2006-08-31 | 2,075 | 2,100 | 2,070 | 2,100 | 5,543,000 | 21,000 |
| 2006-08-30 | 2,080 | 2,100 | 2,040 | 2,060 | 4,797,000 | 20,600 |
| 2006-08-29 | 2,070 | 2,080 | 2,035 | 2,080 | 4,538,000 | 20,800 |
| 2006-08-28 | 2,070 | 2,080 | 2,060 | 2,065 | 4,660,000 | 20,650 |
| 2006-08-25 | 2,030 | 2,070 | 2,030 | 2,050 | 2,607,000 | 20,500 |
| 2006-08-24 | 2,060 | 2,065 | 2,030 | 2,040 | 3,160,000 | 20,400 |
| 2006-08-23 | 2,080 | 2,085 | 2,060 | 2,075 | 2,569,000 | 20,750 |
| 2006-08-22 | 2,065 | 2,095 | 2,060 | 2,085 | 4,166,000 | 20,850 |
| 2006-08-21 | 2,095 | 2,105 | 2,055 | 2,065 | 5,772,000 | 20,650 |
| 2006-08-18 | 2,045 | 2,080 | 2,040 | 2,075 | 6,935,000 | 20,750 |
| 2006-08-17 | 2,035 | 2,065 | 2,030 | 2,050 | 6,189,000 | 20,500 |
| 2006-08-16 | 1,998 | 2,015 | 1,993 | 2,015 | 7,022,000 | 20,150 |
| 2006-08-15 | 1,994 | 1,997 | 1,978 | 1,987 | 6,223,000 | 19,870 |
| 2006-08-14 | 1,954 | 1,999 | 1,941 | 1,994 | 5,011,000 | 19,940 |
| 2006-08-11 | 1,945 | 1,951 | 1,926 | 1,938 | 6,149,000 | 19,380 |
| 2006-08-10 | 1,955 | 1,966 | 1,947 | 1,956 | 4,348,000 | 19,560 |
| 2006-08-09 | 1,954 | 1,985 | 1,926 | 1,975 | 4,048,000 | 19,750 |
| 2006-08-08 | 1,923 | 1,971 | 1,922 | 1,960 | 5,223,000 | 19,600 |
| 2006-08-07 | 1,966 | 1,973 | 1,919 | 1,923 | 4,464,000 | 19,230 |
| 2006-08-04 | 1,957 | 1,995 | 1,953 | 1,976 | 6,532,000 | 19,760 |
| 2006-08-03 | 1,937 | 1,963 | 1,930 | 1,957 | 5,187,000 | 19,570 |
| 2006-08-02 | 1,917 | 1,937 | 1,905 | 1,937 | 4,395,000 | 19,370 |
| 2006-08-01 | 1,931 | 1,941 | 1,919 | 1,935 | 5,051,000 | 19,350 |
| 2006-07-31 | 1,930 | 1,949 | 1,925 | 1,937 | 6,187,000 | 19,370 |
| 2006-07-28 | 1,919 | 1,924 | 1,901 | 1,910 | 4,676,000 | 19,100 |
| 2006-07-27 | 1,847 | 1,914 | 1,847 | 1,905 | 11,058,000 | 19,050 |
| 2006-07-26 | 1,880 | 1,897 | 1,849 | 1,865 | 9,074,000 | 18,650 |
| 2006-07-25 | 1,880 | 1,896 | 1,870 | 1,892 | 10,149,000 | 18,920 |
| 2006-07-24 | 1,789 | 1,843 | 1,780 | 1,836 | 12,468,000 | 18,360 |
| 2006-07-21 | 1,732 | 1,771 | 1,730 | 1,759 | 11,114,000 | 17,590 |
| 2006-07-20 | 1,692 | 1,718 | 1,687 | 1,707 | 7,908,000 | 17,070 |
| 2006-07-19 | 1,680 | 1,692 | 1,653 | 1,661 | 5,358,000 | 16,610 |
| 2006-07-18 | 1,710 | 1,710 | 1,672 | 1,675 | 5,607,000 | 16,750 |
| 2006-07-14 | 1,712 | 1,735 | 1,702 | 1,711 | 5,520,000 | 17,110 |
| 2006-07-13 | 1,760 | 1,783 | 1,733 | 1,742 | 5,546,000 | 17,420 |
| 2006-07-12 | 1,775 | 1,803 | 1,751 | 1,770 | 4,383,000 | 17,700 |
| 2006-07-11 | 1,788 | 1,798 | 1,762 | 1,795 | 4,935,000 | 17,950 |
| 2006-07-10 | 1,726 | 1,792 | 1,716 | 1,787 | 9,848,000 | 17,870 |
| 2006-07-07 | 1,800 | 1,809 | 1,778 | 1,786 | 3,754,000 | 17,860 |
| 2006-07-06 | 1,802 | 1,814 | 1,787 | 1,792 | 3,883,000 | 17,920 |
| 2006-07-05 | 1,818 | 1,827 | 1,802 | 1,809 | 3,183,000 | 18,090 |
| 2006-07-04 | 1,812 | 1,854 | 1,802 | 1,837 | 7,273,000 | 18,370 |
| 2006-07-03 | 1,808 | 1,811 | 1,792 | 1,795 | 4,366,000 | 17,950 |
| 2006-06-30 | 1,840 | 1,840 | 1,790 | 1,808 | 6,431,000 | 18,080 |
| 2006-06-29 | 1,785 | 1,795 | 1,775 | 1,792 | 5,951,000 | 17,920 |
| 2006-06-28 | 1,781 | 1,794 | 1,763 | 1,783 | 5,354,000 | 17,830 |
| 2006-06-27 | 1,810 | 1,825 | 1,788 | 1,811 | 4,992,000 | 18,110 |
| 2006-06-26 | 1,793 | 1,818 | 1,786 | 1,804 | 6,937,000 | 18,040 |
| 2006-06-23 | 1,772 | 1,778 | 1,742 | 1,769 | 5,624,000 | 17,690 |
| 2006-06-22 | 1,727 | 1,771 | 1,718 | 1,767 | 6,328,000 | 17,670 |
| 2006-06-21 | 1,729 | 1,729 | 1,672 | 1,691 | 4,808,000 | 16,910 |
| 2006-06-20 | 1,719 | 1,731 | 1,682 | 1,700 | 7,109,000 | 17,000 |
| 2006-06-19 | 1,714 | 1,723 | 1,691 | 1,711 | 3,364,000 | 17,110 |
| 2006-06-16 | 1,729 | 1,735 | 1,706 | 1,729 | 8,593,000 | 17,290 |
| 2006-06-15 | 1,681 | 1,683 | 1,653 | 1,669 | 10,663,000 | 16,690 |
| 2006-06-14 | 1,608 | 1,628 | 1,571 | 1,621 | 18,256,000 | 16,210 |
| 2006-06-13 | 1,680 | 1,705 | 1,612 | 1,613 | 17,859,000 | 16,130 |
| 2006-06-12 | 1,732 | 1,741 | 1,721 | 1,736 | 5,419,000 | 17,360 |
| 2006-06-09 | 1,716 | 1,748 | 1,713 | 1,744 | 10,282,000 | 17,440 |
| 2006-06-08 | 1,757 | 1,787 | 1,725 | 1,746 | 10,933,000 | 17,460 |
| 2006-06-07 | 1,825 | 1,849 | 1,811 | 1,817 | 5,234,000 | 18,170 |
| 2006-06-06 | 1,851 | 1,858 | 1,830 | 1,843 | 5,125,000 | 18,430 |
| 2006-06-05 | 1,897 | 1,897 | 1,866 | 1,877 | 3,955,000 | 18,770 |
| 2006-06-02 | 1,886 | 1,904 | 1,862 | 1,898 | 5,798,000 | 18,980 |
| 2006-06-01 | 1,887 | 1,890 | 1,857 | 1,873 | 5,477,000 | 18,730 |
| 2006-05-31 | 1,862 | 1,880 | 1,850 | 1,860 | 8,254,000 | 18,600 |
| 2006-05-30 | 1,938 | 1,939 | 1,910 | 1,922 | 3,925,000 | 19,220 |
| 2006-05-29 | 1,987 | 1,989 | 1,941 | 1,942 | 4,192,000 | 19,420 |
| 2006-05-26 | 1,930 | 1,958 | 1,924 | 1,949 | 5,640,000 | 19,490 |
| 2006-05-25 | 1,915 | 1,925 | 1,888 | 1,890 | 5,310,000 | 18,900 |
| 2006-05-24 | 1,900 | 1,910 | 1,855 | 1,904 | 5,092,000 | 19,040 |
| 2006-05-23 | 1,898 | 1,914 | 1,881 | 1,891 | 5,006,000 | 18,910 |
| 2006-05-22 | 1,934 | 1,958 | 1,917 | 1,920 | 4,199,000 | 19,200 |
| 2006-05-19 | 1,923 | 1,924 | 1,887 | 1,919 | 5,015,000 | 19,190 |
| 2006-05-18 | 1,896 | 1,938 | 1,893 | 1,927 | 6,341,000 | 19,270 |
| 2006-05-17 | 1,917 | 1,948 | 1,911 | 1,941 | 5,449,000 | 19,410 |
| 2006-05-16 | 1,940 | 1,945 | 1,908 | 1,913 | 4,907,000 | 19,130 |
| 2006-05-15 | 1,930 | 1,945 | 1,920 | 1,939 | 6,781,000 | 19,390 |
| 2006-05-12 | 1,976 | 1,982 | 1,942 | 1,969 | 6,530,000 | 19,690 |
| 2006-05-11 | 2,010 | 2,020 | 1,992 | 1,995 | 4,481,000 | 19,950 |
| 2006-05-10 | 2,030 | 2,055 | 2,000 | 2,010 | 5,250,000 | 20,100 |
| 2006-05-09 | 2,020 | 2,030 | 2,010 | 2,020 | 3,901,000 | 20,200 |
| 2006-05-08 | 2,075 | 2,075 | 2,020 | 2,020 | 4,229,000 | 20,200 |
| 2006-05-02 | 2,025 | 2,050 | 2,020 | 2,045 | 3,481,000 | 20,450 |
| 2006-05-01 | 2,010 | 2,025 | 2,010 | 2,010 | 1,560,000 | 20,100 |
| 2006-04-28 | 2,040 | 2,040 | 1,987 | 1,999 | 4,263,000 | 19,990 |
| 2006-04-27 | 2,055 | 2,065 | 2,030 | 2,045 | 5,534,000 | 20,450 |
| 2006-04-26 | 2,005 | 2,025 | 1,994 | 2,015 | 4,158,000 | 20,150 |
| 2006-04-25 | 2,015 | 2,015 | 1,993 | 2,005 | 4,832,000 | 20,050 |
| 2006-04-24 | 2,040 | 2,040 | 2,005 | 2,015 | 4,514,000 | 20,150 |
| 2006-04-21 | 2,045 | 2,090 | 2,030 | 2,065 | 7,074,000 | 20,650 |
| 2006-04-20 | 2,030 | 2,040 | 2,020 | 2,040 | 2,848,000 | 20,400 |
| 2006-04-19 | 2,030 | 2,040 | 2,020 | 2,030 | 3,635,000 | 20,300 |
| 2006-04-18 | 2,005 | 2,020 | 1,990 | 2,010 | 3,397,000 | 20,100 |
| 2006-04-17 | 2,035 | 2,035 | 2,005 | 2,010 | 2,659,000 | 20,100 |
| 2006-04-14 | 2,025 | 2,045 | 2,020 | 2,030 | 4,216,000 | 20,300 |
| 2006-04-13 | 2,020 | 2,035 | 2,005 | 2,020 | 5,808,000 | 20,200 |
| 2006-04-12 | 2,030 | 2,035 | 2,000 | 2,000 | 7,461,000 | 20,000 |
| 2006-04-11 | 2,105 | 2,105 | 2,055 | 2,070 | 4,291,000 | 20,700 |
| 2006-04-10 | 2,125 | 2,125 | 2,105 | 2,115 | 2,824,000 | 21,150 |
| 2006-04-07 | 2,125 | 2,145 | 2,120 | 2,145 | 3,964,000 | 21,450 |
| 2006-04-06 | 2,130 | 2,130 | 2,105 | 2,120 | 3,480,000 | 21,200 |
| 2006-04-05 | 2,095 | 2,135 | 2,095 | 2,095 | 4,786,000 | 20,950 |
| 2006-04-04 | 2,105 | 2,105 | 2,080 | 2,080 | 2,997,000 | 20,800 |
| 2006-04-03 | 2,090 | 2,125 | 2,070 | 2,110 | 4,979,000 | 21,100 |
| 2006-03-31 | 2,085 | 2,095 | 2,075 | 2,085 | 2,625,000 | 20,850 |
| 2006-03-30 | 2,085 | 2,105 | 2,075 | 2,090 | 4,101,000 | 20,900 |
| 2006-03-29 | 2,040 | 2,080 | 2,030 | 2,070 | 3,317,000 | 20,700 |
| 2006-03-28 | 2,040 | 2,055 | 2,035 | 2,050 | 1,821,000 | 20,500 |
| 2006-03-27 | 2,050 | 2,065 | 2,030 | 2,045 | 3,207,000 | 20,450 |
| 2006-03-24 | 2,020 | 2,035 | 2,020 | 2,035 | 1,910,000 | 20,350 |
| 2006-03-23 | 2,035 | 2,050 | 2,020 | 2,025 | 3,188,000 | 20,250 |
| 2006-03-22 | 2,050 | 2,050 | 2,020 | 2,025 | 3,249,000 | 20,250 |
| 2006-03-20 | 2,015 | 2,050 | 2,010 | 2,045 | 2,275,000 | 20,450 |
| 2006-03-17 | 2,000 | 2,025 | 1,993 | 2,025 | 2,384,000 | 20,250 |
| 2006-03-16 | 2,030 | 2,030 | 1,992 | 1,998 | 3,085,000 | 19,980 |
| 2006-03-15 | 2,010 | 2,015 | 1,997 | 2,005 | 2,673,000 | 20,050 |
| 2006-03-14 | 2,010 | 2,015 | 1,985 | 1,993 | 4,374,000 | 19,930 |
| 2006-03-13 | 2,015 | 2,030 | 2,010 | 2,025 | 2,448,000 | 20,250 |
| 2006-03-10 | 1,999 | 2,025 | 1,992 | 1,996 | 9,947,000 | 19,960 |
| 2006-03-09 | 1,941 | 1,974 | 1,940 | 1,969 | 5,768,000 | 19,690 |
| 2006-03-08 | 1,963 | 1,963 | 1,916 | 1,950 | 6,888,000 | 19,500 |
| 2006-03-07 | 2,025 | 2,030 | 1,979 | 1,982 | 4,084,000 | 19,820 |
| 2006-03-06 | 1,976 | 2,020 | 1,950 | 2,015 | 4,277,000 | 20,150 |
| 2006-03-03 | 2,010 | 2,010 | 1,984 | 1,984 | 4,196,000 | 19,840 |
| 2006-03-02 | 2,035 | 2,040 | 2,010 | 2,015 | 3,097,000 | 20,150 |
| 2006-03-01 | 2,030 | 2,045 | 2,010 | 2,020 | 2,601,000 | 20,200 |
| 2006-02-28 | 2,075 | 2,075 | 2,040 | 2,070 | 2,846,000 | 20,700 |
| 2006-02-27 | 2,035 | 2,055 | 2,035 | 2,050 | 2,433,000 | 20,500 |
| 2006-02-24 | 2,055 | 2,070 | 2,045 | 2,050 | 2,671,000 | 20,500 |
| 2006-02-23 | 2,055 | 2,090 | 2,050 | 2,090 | 3,648,000 | 20,900 |
| 2006-02-22 | 2,075 | 2,075 | 2,015 | 2,055 | 4,712,000 | 20,550 |
| 2006-02-21 | 2,055 | 2,080 | 2,035 | 2,080 | 3,894,000 | 20,800 |
| 2006-02-20 | 2,010 | 2,100 | 2,010 | 2,050 | 6,636,000 | 20,500 |
| 2006-02-17 | 2,055 | 2,095 | 1,983 | 2,035 | 7,663,000 | 20,350 |
| 2006-02-16 | 2,005 | 2,025 | 2,000 | 2,015 | 2,357,000 | 20,150 |
| 2006-02-15 | 2,055 | 2,070 | 2,010 | 2,015 | 3,431,000 | 20,150 |
| 2006-02-14 | 2,025 | 2,055 | 1,975 | 2,025 | 6,258,000 | 20,250 |
| 2006-02-13 | 2,040 | 2,060 | 2,005 | 2,005 | 3,683,000 | 20,050 |
| 2006-02-10 | 2,085 | 2,090 | 2,045 | 2,080 | 4,319,000 | 20,800 |
| 2006-02-09 | 2,090 | 2,090 | 2,055 | 2,075 | 3,842,000 | 20,750 |
| 2006-02-08 | 2,055 | 2,070 | 2,010 | 2,025 | 4,725,000 | 20,250 |
| 2006-02-07 | 2,145 | 2,145 | 2,065 | 2,080 | 5,558,000 | 20,800 |
| 2006-02-06 | 2,145 | 2,150 | 2,115 | 2,145 | 4,047,000 | 21,450 |
| 2006-02-03 | 2,150 | 2,155 | 2,110 | 2,135 | 4,985,000 | 21,350 |
| 2006-02-02 | 2,165 | 2,170 | 2,135 | 2,170 | 7,370,000 | 21,700 |
| 2006-02-01 | 2,130 | 2,180 | 2,130 | 2,175 | 6,280,000 | 21,750 |
| 2006-01-31 | 2,150 | 2,160 | 2,135 | 2,145 | 4,831,000 | 21,450 |
| 2006-01-30 | 2,175 | 2,185 | 2,115 | 2,125 | 8,369,000 | 21,250 |
| 2006-01-27 | 2,095 | 2,150 | 2,090 | 2,150 | 10,074,000 | 21,500 |
| 2006-01-26 | 2,040 | 2,050 | 2,020 | 2,020 | 2,922,000 | 20,200 |
| 2006-01-25 | 2,020 | 2,045 | 2,005 | 2,020 | 5,048,000 | 20,200 |
| 2006-01-24 | 2,065 | 2,065 | 2,000 | 2,015 | 5,693,000 | 20,150 |
| 2006-01-23 | 1,986 | 2,030 | 1,986 | 1,993 | 7,229,000 | 19,930 |
| 2006-01-20 | 2,055 | 2,095 | 2,040 | 2,060 | 7,971,000 | 20,600 |
| 2006-01-19 | 1,991 | 2,070 | 1,986 | 2,020 | 9,216,000 | 20,200 |
| 2006-01-18 | 2,015 | 2,030 | 1,950 | 1,999 | 10,663,000 | 19,990 |
| 2006-01-17 | 2,050 | 2,135 | 2,040 | 2,040 | 10,792,000 | 20,400 |
| 2006-01-16 | 2,065 | 2,140 | 2,050 | 2,090 | 15,070,000 | 20,900 |
| 2006-01-13 | 2,020 | 2,135 | 2,010 | 2,095 | 27,119,000 | 20,950 |
| 2006-01-12 | 2,030 | 2,050 | 2,000 | 2,000 | 24,457,000 | 20,000 |
| 2006-01-11 | 1,854 | 1,888 | 1,847 | 1,879 | 7,200,000 | 18,790 |
| 2006-01-10 | 1,881 | 1,888 | 1,843 | 1,843 | 7,962,000 | 18,430 |
| 2006-01-06 | 1,850 | 1,884 | 1,840 | 1,876 | 7,337,000 | 18,760 |
| 2006-01-05 | 1,835 | 1,857 | 1,822 | 1,853 | 7,030,000 | 18,530 |
| 2006-01-04 | 1,854 | 1,854 | 1,809 | 1,809 | 2,937,000 | 18,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
