6758 ソニーグループ(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 | 5,100 | 5,130 | 5,070 | 5,100 | 1,831,000 | 5,100 |
| 2006-12-28 | 5,170 | 5,190 | 5,090 | 5,090 | 3,722,700 | 5,090 |
| 2006-12-27 | 5,090 | 5,170 | 5,080 | 5,120 | 3,263,500 | 5,120 |
| 2006-12-26 | 5,040 | 5,100 | 5,030 | 5,070 | 2,080,400 | 5,070 |
| 2006-12-25 | 5,060 | 5,070 | 5,010 | 5,040 | 2,749,700 | 5,040 |
| 2006-12-22 | 5,030 | 5,100 | 5,030 | 5,080 | 3,814,300 | 5,080 |
| 2006-12-21 | 5,100 | 5,110 | 5,060 | 5,090 | 3,648,900 | 5,090 |
| 2006-12-20 | 5,070 | 5,120 | 5,060 | 5,080 | 4,057,000 | 5,080 |
| 2006-12-19 | 5,100 | 5,130 | 5,040 | 5,060 | 6,235,100 | 5,060 |
| 2006-12-18 | 5,130 | 5,170 | 5,090 | 5,160 | 8,904,200 | 5,160 |
| 2006-12-15 | 5,030 | 5,080 | 5,020 | 5,050 | 8,996,000 | 5,050 |
| 2006-12-14 | 4,930 | 4,990 | 4,910 | 4,970 | 8,135,300 | 4,970 |
| 2006-12-13 | 4,760 | 4,900 | 4,760 | 4,880 | 10,520,100 | 4,880 |
| 2006-12-12 | 4,780 | 4,830 | 4,760 | 4,790 | 8,848,300 | 4,790 |
| 2006-12-11 | 4,630 | 4,720 | 4,630 | 4,690 | 5,279,800 | 4,690 |
| 2006-12-08 | 4,610 | 4,650 | 4,600 | 4,620 | 9,917,300 | 4,620 |
| 2006-12-07 | 4,600 | 4,650 | 4,590 | 4,610 | 7,116,800 | 4,610 |
| 2006-12-06 | 4,530 | 4,610 | 4,520 | 4,580 | 6,452,000 | 4,580 |
| 2006-12-05 | 4,560 | 4,570 | 4,470 | 4,510 | 5,915,500 | 4,510 |
| 2006-12-04 | 4,550 | 4,570 | 4,510 | 4,550 | 7,329,500 | 4,550 |
| 2006-12-01 | 4,610 | 4,690 | 4,580 | 4,620 | 5,540,800 | 4,620 |
| 2006-11-30 | 4,620 | 4,630 | 4,550 | 4,580 | 4,825,600 | 4,580 |
| 2006-11-29 | 4,560 | 4,600 | 4,540 | 4,570 | 3,899,500 | 4,570 |
| 2006-11-28 | 4,510 | 4,570 | 4,480 | 4,560 | 6,131,000 | 4,560 |
| 2006-11-27 | 4,560 | 4,580 | 4,530 | 4,570 | 5,112,000 | 4,570 |
| 2006-11-24 | 4,650 | 4,650 | 4,570 | 4,600 | 5,166,400 | 4,600 |
| 2006-11-22 | 4,730 | 4,740 | 4,620 | 4,690 | 6,115,900 | 4,690 |
| 2006-11-21 | 4,730 | 4,780 | 4,710 | 4,730 | 4,687,700 | 4,730 |
| 2006-11-20 | 4,770 | 4,830 | 4,720 | 4,730 | 6,551,800 | 4,730 |
| 2006-11-17 | 4,720 | 4,860 | 4,720 | 4,770 | 8,191,100 | 4,770 |
| 2006-11-16 | 4,740 | 4,770 | 4,700 | 4,710 | 3,470,800 | 4,710 |
| 2006-11-15 | 4,730 | 4,790 | 4,690 | 4,710 | 4,762,900 | 4,710 |
| 2006-11-14 | 4,740 | 4,760 | 4,710 | 4,730 | 4,021,700 | 4,730 |
| 2006-11-13 | 4,670 | 4,720 | 4,620 | 4,690 | 5,747,500 | 4,690 |
| 2006-11-10 | 4,680 | 4,700 | 4,650 | 4,670 | 7,084,100 | 4,670 |
| 2006-11-09 | 4,800 | 4,830 | 4,700 | 4,740 | 6,265,400 | 4,740 |
| 2006-11-08 | 4,800 | 4,810 | 4,730 | 4,760 | 5,160,000 | 4,760 |
| 2006-11-07 | 4,830 | 4,840 | 4,770 | 4,770 | 5,041,700 | 4,770 |
| 2006-11-06 | 4,730 | 4,740 | 4,680 | 4,730 | 5,037,000 | 4,730 |
| 2006-11-02 | 4,770 | 4,780 | 4,730 | 4,780 | 6,707,600 | 4,780 |
| 2006-11-01 | 4,820 | 4,830 | 4,770 | 4,790 | 4,531,700 | 4,790 |
| 2006-10-31 | 4,850 | 4,920 | 4,840 | 4,850 | 6,061,600 | 4,850 |
| 2006-10-30 | 4,880 | 4,940 | 4,840 | 4,840 | 8,429,700 | 4,840 |
| 2006-10-27 | 4,940 | 4,970 | 4,880 | 4,880 | 9,596,700 | 4,880 |
| 2006-10-26 | 4,800 | 4,840 | 4,770 | 4,820 | 3,615,900 | 4,820 |
| 2006-10-25 | 4,830 | 4,840 | 4,790 | 4,820 | 2,842,600 | 4,820 |
| 2006-10-24 | 4,800 | 4,850 | 4,750 | 4,830 | 6,682,400 | 4,830 |
| 2006-10-23 | 4,750 | 4,770 | 4,720 | 4,770 | 4,583,300 | 4,770 |
| 2006-10-20 | 4,760 | 4,780 | 4,710 | 4,750 | 10,337,200 | 4,750 |
| 2006-10-19 | 4,780 | 4,880 | 4,760 | 4,790 | 5,725,900 | 4,790 |
| 2006-10-18 | 4,720 | 4,840 | 4,720 | 4,810 | 6,273,900 | 4,810 |
| 2006-10-17 | 4,820 | 4,850 | 4,770 | 4,790 | 11,798,200 | 4,790 |
| 2006-10-16 | 4,820 | 4,920 | 4,820 | 4,880 | 11,262,400 | 4,880 |
| 2006-10-13 | 4,710 | 4,810 | 4,700 | 4,760 | 16,463,200 | 4,760 |
| 2006-10-12 | 4,610 | 4,670 | 4,590 | 4,590 | 12,478,100 | 4,590 |
| 2006-10-11 | 4,480 | 4,560 | 4,460 | 4,510 | 7,575,800 | 4,510 |
| 2006-10-10 | 4,480 | 4,560 | 4,450 | 4,460 | 8,864,600 | 4,460 |
| 2006-10-06 | 4,490 | 4,520 | 4,420 | 4,490 | 8,993,900 | 4,490 |
| 2006-10-05 | 4,550 | 4,570 | 4,340 | 4,440 | 16,585,000 | 4,440 |
| 2006-10-04 | 4,550 | 4,550 | 4,430 | 4,450 | 13,488,400 | 4,450 |
| 2006-10-03 | 4,680 | 4,680 | 4,580 | 4,600 | 10,149,100 | 4,600 |
| 2006-10-02 | 4,650 | 4,740 | 4,620 | 4,730 | 8,400,200 | 4,730 |
| 2006-09-29 | 4,820 | 4,830 | 4,750 | 4,780 | 5,591,400 | 4,780 |
| 2006-09-28 | 4,850 | 4,870 | 4,790 | 4,820 | 4,255,500 | 4,820 |
| 2006-09-27 | 4,800 | 4,870 | 4,780 | 4,860 | 5,224,900 | 4,860 |
| 2006-09-26 | 4,750 | 4,760 | 4,690 | 4,720 | 3,402,700 | 4,720 |
| 2006-09-25 | 4,750 | 4,760 | 4,690 | 4,730 | 5,291,000 | 4,730 |
| 2006-09-22 | 4,820 | 4,840 | 4,750 | 4,770 | 4,365,200 | 4,770 |
| 2006-09-21 | 4,880 | 4,900 | 4,830 | 4,860 | 3,734,200 | 4,860 |
| 2006-09-20 | 4,900 | 4,910 | 4,790 | 4,830 | 4,933,800 | 4,830 |
| 2006-09-19 | 4,940 | 4,990 | 4,920 | 4,930 | 3,144,300 | 4,930 |
| 2006-09-15 | 4,960 | 4,980 | 4,930 | 4,970 | 3,101,800 | 4,970 |
| 2006-09-14 | 5,040 | 5,060 | 4,990 | 5,010 | 5,266,300 | 5,010 |
| 2006-09-13 | 4,960 | 5,000 | 4,930 | 4,940 | 3,482,600 | 4,940 |
| 2006-09-12 | 4,920 | 4,940 | 4,860 | 4,880 | 3,916,900 | 4,880 |
| 2006-09-11 | 4,940 | 4,950 | 4,910 | 4,910 | 3,742,400 | 4,910 |
| 2006-09-08 | 4,920 | 4,990 | 4,920 | 4,960 | 6,783,600 | 4,960 |
| 2006-09-07 | 4,930 | 4,980 | 4,920 | 4,970 | 8,528,700 | 4,970 |
| 2006-09-06 | 5,110 | 5,110 | 5,050 | 5,050 | 3,296,400 | 5,050 |
| 2006-09-05 | 5,150 | 5,150 | 5,080 | 5,100 | 3,372,400 | 5,100 |
| 2006-09-04 | 5,180 | 5,180 | 5,140 | 5,140 | 2,697,500 | 5,140 |
| 2006-09-01 | 5,110 | 5,130 | 5,060 | 5,110 | 3,502,400 | 5,110 |
| 2006-08-31 | 5,000 | 5,110 | 4,990 | 5,080 | 6,198,800 | 5,080 |
| 2006-08-30 | 5,040 | 5,060 | 4,950 | 4,990 | 3,712,900 | 4,990 |
| 2006-08-29 | 5,040 | 5,050 | 4,970 | 5,000 | 4,057,400 | 5,000 |
| 2006-08-28 | 4,990 | 5,030 | 4,940 | 4,970 | 5,133,700 | 4,970 |
| 2006-08-25 | 5,000 | 5,050 | 4,940 | 5,000 | 11,997,100 | 5,000 |
| 2006-08-24 | 5,130 | 5,140 | 5,070 | 5,100 | 6,433,300 | 5,100 |
| 2006-08-23 | 5,260 | 5,280 | 5,210 | 5,250 | 4,280,700 | 5,250 |
| 2006-08-22 | 5,220 | 5,270 | 5,210 | 5,260 | 3,611,700 | 5,260 |
| 2006-08-21 | 5,300 | 5,360 | 5,200 | 5,240 | 5,243,800 | 5,240 |
| 2006-08-18 | 5,230 | 5,320 | 5,220 | 5,310 | 8,318,200 | 5,310 |
| 2006-08-17 | 5,150 | 5,180 | 5,080 | 5,170 | 8,323,200 | 5,170 |
| 2006-08-16 | 5,170 | 5,170 | 5,080 | 5,150 | 10,686,000 | 5,150 |
| 2006-08-15 | 5,220 | 5,240 | 5,170 | 5,210 | 4,235,900 | 5,210 |
| 2006-08-14 | 5,150 | 5,240 | 5,140 | 5,230 | 3,603,300 | 5,230 |
| 2006-08-11 | 5,120 | 5,200 | 5,110 | 5,160 | 4,722,300 | 5,160 |
| 2006-08-10 | 5,160 | 5,160 | 5,080 | 5,120 | 4,697,500 | 5,120 |
| 2006-08-09 | 5,120 | 5,180 | 5,030 | 5,170 | 5,994,500 | 5,170 |
| 2006-08-08 | 5,090 | 5,180 | 5,080 | 5,180 | 3,436,000 | 5,180 |
| 2006-08-07 | 5,170 | 5,180 | 5,060 | 5,070 | 3,811,800 | 5,070 |
| 2006-08-04 | 5,160 | 5,220 | 5,140 | 5,160 | 3,065,700 | 5,160 |
| 2006-08-03 | 5,200 | 5,210 | 5,120 | 5,160 | 3,839,400 | 5,160 |
| 2006-08-02 | 5,150 | 5,180 | 5,100 | 5,180 | 4,089,500 | 5,180 |
| 2006-08-01 | 5,220 | 5,260 | 5,190 | 5,230 | 4,796,400 | 5,230 |
| 2006-07-31 | 5,290 | 5,320 | 5,260 | 5,280 | 6,045,100 | 5,280 |
| 2006-07-28 | 5,220 | 5,280 | 5,210 | 5,230 | 11,568,500 | 5,230 |
| 2006-07-27 | 5,000 | 5,060 | 4,960 | 5,020 | 6,115,100 | 5,020 |
| 2006-07-26 | 4,980 | 5,020 | 4,890 | 4,910 | 6,164,300 | 4,910 |
| 2006-07-25 | 4,900 | 4,960 | 4,890 | 4,940 | 4,662,100 | 4,940 |
| 2006-07-24 | 4,740 | 4,830 | 4,730 | 4,810 | 3,895,500 | 4,810 |
| 2006-07-21 | 4,810 | 4,870 | 4,800 | 4,840 | 4,565,300 | 4,840 |
| 2006-07-20 | 4,820 | 4,850 | 4,790 | 4,830 | 4,680,100 | 4,830 |
| 2006-07-19 | 4,700 | 4,750 | 4,640 | 4,670 | 6,013,400 | 4,670 |
| 2006-07-18 | 4,740 | 4,760 | 4,610 | 4,620 | 6,872,400 | 4,620 |
| 2006-07-14 | 4,830 | 4,830 | 4,750 | 4,790 | 8,425,100 | 4,790 |
| 2006-07-13 | 4,940 | 4,980 | 4,900 | 4,930 | 4,199,900 | 4,930 |
| 2006-07-12 | 5,020 | 5,040 | 4,920 | 4,990 | 3,834,600 | 4,990 |
| 2006-07-11 | 5,060 | 5,070 | 4,950 | 5,040 | 4,112,300 | 5,040 |
| 2006-07-10 | 4,890 | 5,060 | 4,880 | 5,050 | 4,504,200 | 5,050 |
| 2006-07-07 | 5,060 | 5,060 | 4,960 | 4,990 | 3,135,800 | 4,990 |
| 2006-07-06 | 5,040 | 5,050 | 4,980 | 5,010 | 4,074,800 | 5,010 |
| 2006-07-05 | 5,050 | 5,120 | 5,040 | 5,060 | 2,799,600 | 5,060 |
| 2006-07-04 | 5,100 | 5,140 | 5,070 | 5,100 | 4,531,100 | 5,100 |
| 2006-07-03 | 5,070 | 5,070 | 5,000 | 5,030 | 2,885,500 | 5,030 |
| 2006-06-30 | 5,080 | 5,100 | 4,990 | 5,050 | 5,267,600 | 5,050 |
| 2006-06-29 | 4,900 | 5,000 | 4,890 | 4,940 | 7,429,900 | 4,940 |
| 2006-06-28 | 4,800 | 4,830 | 4,770 | 4,810 | 4,895,000 | 4,810 |
| 2006-06-27 | 4,920 | 4,930 | 4,870 | 4,900 | 4,492,700 | 4,900 |
| 2006-06-26 | 4,910 | 5,010 | 4,910 | 4,970 | 5,350,800 | 4,970 |
| 2006-06-23 | 4,930 | 4,950 | 4,850 | 4,950 | 4,754,100 | 4,950 |
| 2006-06-22 | 4,890 | 4,980 | 4,870 | 4,940 | 5,468,600 | 4,940 |
| 2006-06-21 | 4,790 | 4,790 | 4,700 | 4,770 | 4,715,900 | 4,770 |
| 2006-06-20 | 4,850 | 4,910 | 4,800 | 4,840 | 5,754,400 | 4,840 |
| 2006-06-19 | 4,890 | 4,930 | 4,850 | 4,860 | 4,103,200 | 4,860 |
| 2006-06-16 | 4,850 | 4,980 | 4,830 | 4,940 | 7,097,900 | 4,940 |
| 2006-06-15 | 4,790 | 4,800 | 4,710 | 4,720 | 5,484,400 | 4,720 |
| 2006-06-14 | 4,670 | 4,800 | 4,660 | 4,730 | 8,317,700 | 4,730 |
| 2006-06-13 | 4,830 | 4,850 | 4,750 | 4,770 | 6,374,500 | 4,770 |
| 2006-06-12 | 4,880 | 4,940 | 4,810 | 4,930 | 5,198,500 | 4,930 |
| 2006-06-09 | 4,830 | 4,940 | 4,770 | 4,880 | 10,486,600 | 4,880 |
| 2006-06-08 | 4,920 | 4,960 | 4,850 | 4,860 | 7,692,000 | 4,860 |
| 2006-06-07 | 5,030 | 5,050 | 4,980 | 5,000 | 6,357,900 | 5,000 |
| 2006-06-06 | 5,120 | 5,150 | 5,070 | 5,110 | 5,462,300 | 5,110 |
| 2006-06-05 | 5,160 | 5,240 | 5,130 | 5,190 | 5,044,800 | 5,190 |
| 2006-06-02 | 5,060 | 5,200 | 5,050 | 5,160 | 9,900,500 | 5,160 |
| 2006-06-01 | 5,080 | 5,120 | 4,960 | 4,980 | 4,495,900 | 4,980 |
| 2006-05-31 | 5,060 | 5,090 | 5,010 | 5,010 | 5,663,900 | 5,010 |
| 2006-05-30 | 5,240 | 5,280 | 5,180 | 5,190 | 4,694,900 | 5,190 |
| 2006-05-29 | 5,240 | 5,320 | 5,220 | 5,230 | 5,399,100 | 5,230 |
| 2006-05-26 | 5,130 | 5,220 | 5,120 | 5,210 | 4,549,400 | 5,210 |
| 2006-05-25 | 5,120 | 5,160 | 5,050 | 5,090 | 7,281,700 | 5,090 |
| 2006-05-24 | 5,130 | 5,170 | 5,050 | 5,160 | 8,581,800 | 5,160 |
| 2006-05-23 | 5,020 | 5,130 | 5,000 | 5,060 | 9,362,500 | 5,060 |
| 2006-05-22 | 5,180 | 5,280 | 5,080 | 5,120 | 10,844,000 | 5,120 |
| 2006-05-19 | 5,080 | 5,100 | 5,030 | 5,080 | 8,272,400 | 5,080 |
| 2006-05-18 | 5,070 | 5,140 | 5,060 | 5,140 | 8,033,800 | 5,140 |
| 2006-05-17 | 5,230 | 5,240 | 5,140 | 5,200 | 8,015,000 | 5,200 |
| 2006-05-16 | 5,250 | 5,290 | 5,140 | 5,180 | 6,736,900 | 5,180 |
| 2006-05-15 | 5,230 | 5,280 | 5,210 | 5,240 | 7,468,700 | 5,240 |
| 2006-05-12 | 5,350 | 5,380 | 5,260 | 5,330 | 9,988,000 | 5,330 |
| 2006-05-11 | 5,510 | 5,570 | 5,430 | 5,450 | 6,487,200 | 5,450 |
| 2006-05-10 | 5,590 | 5,650 | 5,520 | 5,540 | 4,637,500 | 5,540 |
| 2006-05-09 | 5,660 | 5,700 | 5,560 | 5,610 | 6,326,400 | 5,610 |
| 2006-05-08 | 5,740 | 5,750 | 5,630 | 5,660 | 8,889,200 | 5,660 |
| 2006-05-02 | 5,510 | 5,610 | 5,480 | 5,550 | 7,988,100 | 5,550 |
| 2006-05-01 | 5,600 | 5,610 | 5,410 | 5,460 | 15,234,200 | 5,460 |
| 2006-04-28 | 5,730 | 5,800 | 5,660 | 5,720 | 15,977,700 | 5,720 |
| 2006-04-27 | 5,990 | 6,100 | 5,940 | 6,030 | 9,600,200 | 6,030 |
| 2006-04-26 | 5,990 | 6,010 | 5,920 | 5,990 | 5,637,600 | 5,990 |
| 2006-04-25 | 5,980 | 6,030 | 5,890 | 5,980 | 8,788,300 | 5,980 |
| 2006-04-24 | 6,040 | 6,090 | 5,960 | 5,970 | 12,795,400 | 5,970 |
| 2006-04-21 | 5,960 | 6,200 | 5,950 | 6,150 | 20,913,500 | 6,150 |
| 2006-04-20 | 5,870 | 6,000 | 5,840 | 5,940 | 15,989,900 | 5,940 |
| 2006-04-19 | 5,720 | 5,840 | 5,710 | 5,790 | 11,132,800 | 5,790 |
| 2006-04-18 | 5,540 | 5,690 | 5,510 | 5,670 | 4,770,200 | 5,670 |
| 2006-04-17 | 5,620 | 5,670 | 5,580 | 5,580 | 5,093,400 | 5,580 |
| 2006-04-14 | 5,600 | 5,670 | 5,570 | 5,620 | 9,509,000 | 5,620 |
| 2006-04-13 | 5,530 | 5,570 | 5,490 | 5,520 | 8,161,500 | 5,520 |
| 2006-04-12 | 5,510 | 5,520 | 5,420 | 5,430 | 6,456,600 | 5,430 |
| 2006-04-11 | 5,630 | 5,640 | 5,490 | 5,570 | 4,860,100 | 5,570 |
| 2006-04-10 | 5,650 | 5,660 | 5,570 | 5,630 | 3,797,200 | 5,630 |
| 2006-04-07 | 5,660 | 5,700 | 5,620 | 5,700 | 4,630,800 | 5,700 |
| 2006-04-06 | 5,620 | 5,700 | 5,570 | 5,680 | 5,109,000 | 5,680 |
| 2006-04-05 | 5,590 | 5,650 | 5,550 | 5,570 | 6,034,700 | 5,570 |
| 2006-04-04 | 5,540 | 5,590 | 5,540 | 5,560 | 4,454,200 | 5,560 |
| 2006-04-03 | 5,470 | 5,580 | 5,460 | 5,530 | 5,897,200 | 5,530 |
| 2006-03-31 | 5,500 | 5,510 | 5,420 | 5,450 | 3,390,600 | 5,450 |
| 2006-03-30 | 5,470 | 5,490 | 5,430 | 5,450 | 4,602,400 | 5,450 |
| 2006-03-29 | 5,290 | 5,410 | 5,270 | 5,370 | 4,529,300 | 5,370 |
| 2006-03-28 | 5,270 | 5,290 | 5,220 | 5,270 | 3,860,000 | 5,270 |
| 2006-03-27 | 5,300 | 5,310 | 5,250 | 5,270 | 5,505,800 | 5,270 |
| 2006-03-24 | 5,400 | 5,440 | 5,340 | 5,360 | 2,996,100 | 5,360 |
| 2006-03-23 | 5,470 | 5,490 | 5,380 | 5,400 | 3,085,800 | 5,400 |
| 2006-03-22 | 5,440 | 5,450 | 5,380 | 5,420 | 3,192,100 | 5,420 |
| 2006-03-20 | 5,440 | 5,520 | 5,400 | 5,470 | 3,070,700 | 5,470 |
| 2006-03-17 | 5,380 | 5,470 | 5,330 | 5,450 | 4,101,600 | 5,450 |
| 2006-03-16 | 5,400 | 5,420 | 5,320 | 5,370 | 6,273,600 | 5,370 |
| 2006-03-15 | 5,480 | 5,530 | 5,460 | 5,470 | 4,289,400 | 5,470 |
| 2006-03-14 | 5,610 | 5,660 | 5,550 | 5,570 | 3,824,600 | 5,570 |
| 2006-03-13 | 5,630 | 5,660 | 5,570 | 5,580 | 3,626,700 | 5,580 |
| 2006-03-10 | 5,490 | 5,600 | 5,460 | 5,520 | 6,916,300 | 5,520 |
| 2006-03-09 | 5,400 | 5,530 | 5,400 | 5,520 | 4,983,400 | 5,520 |
| 2006-03-08 | 5,340 | 5,470 | 5,330 | 5,470 | 4,362,100 | 5,470 |
| 2006-03-07 | 5,470 | 5,470 | 5,350 | 5,400 | 4,476,600 | 5,400 |
| 2006-03-06 | 5,320 | 5,500 | 5,310 | 5,480 | 5,800,700 | 5,480 |
| 2006-03-03 | 5,360 | 5,360 | 5,240 | 5,280 | 4,254,000 | 5,280 |
| 2006-03-02 | 5,480 | 5,510 | 5,350 | 5,370 | 4,483,300 | 5,370 |
| 2006-03-01 | 5,470 | 5,520 | 5,390 | 5,440 | 4,010,500 | 5,440 |
| 2006-02-28 | 5,630 | 5,630 | 5,460 | 5,530 | 5,629,600 | 5,530 |
| 2006-02-27 | 5,650 | 5,660 | 5,540 | 5,640 | 5,729,900 | 5,640 |
| 2006-02-24 | 5,530 | 5,660 | 5,520 | 5,650 | 3,249,300 | 5,650 |
| 2006-02-23 | 5,600 | 5,660 | 5,580 | 5,630 | 5,112,900 | 5,630 |
| 2006-02-22 | 5,430 | 5,540 | 5,400 | 5,470 | 5,774,100 | 5,470 |
| 2006-02-21 | 5,430 | 5,450 | 5,240 | 5,430 | 7,398,200 | 5,430 |
| 2006-02-20 | 5,320 | 5,380 | 5,260 | 5,300 | 8,741,400 | 5,300 |
| 2006-02-17 | 5,670 | 5,670 | 5,390 | 5,500 | 9,764,300 | 5,500 |
| 2006-02-16 | 5,590 | 5,730 | 5,550 | 5,660 | 8,031,300 | 5,660 |
| 2006-02-15 | 5,780 | 5,790 | 5,480 | 5,510 | 9,481,300 | 5,510 |
| 2006-02-14 | 5,700 | 5,800 | 5,640 | 5,780 | 8,799,500 | 5,780 |
| 2006-02-13 | 5,760 | 5,970 | 5,730 | 5,740 | 13,548,400 | 5,740 |
| 2006-02-10 | 5,830 | 5,870 | 5,700 | 5,860 | 12,690,600 | 5,860 |
| 2006-02-09 | 5,690 | 5,810 | 5,680 | 5,730 | 10,609,000 | 5,730 |
| 2006-02-08 | 5,670 | 5,680 | 5,570 | 5,600 | 5,731,000 | 5,600 |
| 2006-02-07 | 5,790 | 5,800 | 5,700 | 5,730 | 5,350,100 | 5,730 |
| 2006-02-06 | 5,840 | 5,870 | 5,740 | 5,810 | 6,635,500 | 5,810 |
| 2006-02-03 | 5,720 | 5,870 | 5,720 | 5,790 | 9,026,900 | 5,790 |
| 2006-02-02 | 5,770 | 5,850 | 5,730 | 5,820 | 12,417,900 | 5,820 |
| 2006-02-01 | 5,710 | 5,780 | 5,510 | 5,570 | 18,027,400 | 5,570 |
| 2006-01-31 | 5,800 | 5,810 | 5,700 | 5,700 | 8,478,300 | 5,700 |
| 2006-01-30 | 5,810 | 6,010 | 5,750 | 5,850 | 18,822,100 | 5,850 |
| 2006-01-27 | 5,780 | 6,040 | 5,700 | 5,800 | 42,046,500 | 5,800 |
| 2006-01-26 | 5,150 | 5,180 | 5,050 | 5,080 | 11,006,400 | 5,080 |
| 2006-01-25 | 5,060 | 5,110 | 4,950 | 4,950 | 9,119,100 | 4,950 |
| 2006-01-24 | 5,030 | 5,090 | 4,990 | 4,990 | 6,990,800 | 4,990 |
| 2006-01-23 | 4,870 | 5,060 | 4,860 | 4,950 | 8,441,000 | 4,950 |
| 2006-01-20 | 4,980 | 5,110 | 4,960 | 5,020 | 11,444,000 | 5,020 |
| 2006-01-19 | 4,890 | 4,960 | 4,860 | 4,900 | 5,593,200 | 4,900 |
| 2006-01-18 | 4,870 | 4,920 | 4,710 | 4,860 | 7,969,900 | 4,860 |
| 2006-01-17 | 4,980 | 5,010 | 4,880 | 4,910 | 7,548,900 | 4,910 |
| 2006-01-16 | 5,020 | 5,070 | 4,990 | 5,030 | 6,682,100 | 5,030 |
| 2006-01-13 | 5,100 | 5,180 | 5,090 | 5,120 | 8,540,700 | 5,120 |
| 2006-01-12 | 5,020 | 5,210 | 5,010 | 5,120 | 20,628,500 | 5,120 |
| 2006-01-11 | 4,850 | 5,030 | 4,800 | 5,000 | 13,991,100 | 5,000 |
| 2006-01-10 | 4,920 | 4,930 | 4,800 | 4,800 | 8,320,100 | 4,800 |
| 2006-01-06 | 4,900 | 4,940 | 4,810 | 4,870 | 9,887,400 | 4,870 |
| 2006-01-05 | 4,820 | 4,950 | 4,780 | 4,940 | 12,215,800 | 4,940 |
| 2006-01-04 | 4,850 | 4,860 | 4,700 | 4,730 | 7,258,500 | 4,730 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
