6841 横河電機(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 | 1,900 | 1,910 | 1,886 | 1,887 | 279,300 | 1,887 |
| 2006-12-28 | 1,929 | 1,934 | 1,891 | 1,907 | 612,100 | 1,907 |
| 2006-12-27 | 1,900 | 1,925 | 1,900 | 1,922 | 642,100 | 1,922 |
| 2006-12-26 | 1,882 | 1,899 | 1,880 | 1,895 | 521,600 | 1,895 |
| 2006-12-25 | 1,867 | 1,895 | 1,867 | 1,888 | 440,800 | 1,888 |
| 2006-12-22 | 1,905 | 1,915 | 1,873 | 1,884 | 964,200 | 1,884 |
| 2006-12-21 | 1,880 | 1,894 | 1,867 | 1,875 | 564,700 | 1,875 |
| 2006-12-20 | 1,870 | 1,895 | 1,864 | 1,878 | 1,338,700 | 1,878 |
| 2006-12-19 | 1,895 | 1,901 | 1,866 | 1,875 | 863,000 | 1,875 |
| 2006-12-18 | 1,906 | 1,906 | 1,890 | 1,904 | 976,600 | 1,904 |
| 2006-12-15 | 1,910 | 1,925 | 1,901 | 1,915 | 989,500 | 1,915 |
| 2006-12-14 | 1,897 | 1,906 | 1,886 | 1,903 | 1,117,500 | 1,903 |
| 2006-12-13 | 1,887 | 1,892 | 1,857 | 1,884 | 893,600 | 1,884 |
| 2006-12-12 | 1,870 | 1,894 | 1,869 | 1,886 | 1,093,300 | 1,886 |
| 2006-12-11 | 1,855 | 1,879 | 1,852 | 1,866 | 1,214,300 | 1,866 |
| 2006-12-08 | 1,859 | 1,904 | 1,859 | 1,871 | 3,754,900 | 1,871 |
| 2006-12-07 | 1,906 | 1,915 | 1,871 | 1,888 | 1,572,300 | 1,888 |
| 2006-12-06 | 1,874 | 1,920 | 1,874 | 1,906 | 2,425,600 | 1,906 |
| 2006-12-05 | 1,875 | 1,881 | 1,865 | 1,872 | 1,706,800 | 1,872 |
| 2006-12-04 | 1,868 | 1,893 | 1,857 | 1,879 | 1,706,900 | 1,879 |
| 2006-12-01 | 1,835 | 1,875 | 1,831 | 1,873 | 1,579,800 | 1,873 |
| 2006-11-30 | 1,850 | 1,869 | 1,841 | 1,865 | 1,350,700 | 1,865 |
| 2006-11-29 | 1,860 | 1,867 | 1,838 | 1,850 | 1,126,300 | 1,850 |
| 2006-11-28 | 1,805 | 1,840 | 1,792 | 1,833 | 2,048,000 | 1,833 |
| 2006-11-27 | 1,820 | 1,852 | 1,819 | 1,846 | 1,323,600 | 1,846 |
| 2006-11-24 | 1,842 | 1,843 | 1,819 | 1,831 | 914,100 | 1,831 |
| 2006-11-22 | 1,848 | 1,859 | 1,824 | 1,841 | 1,144,100 | 1,841 |
| 2006-11-21 | 1,818 | 1,842 | 1,797 | 1,818 | 1,503,200 | 1,818 |
| 2006-11-20 | 1,852 | 1,874 | 1,817 | 1,817 | 2,485,700 | 1,817 |
| 2006-11-17 | 1,850 | 1,881 | 1,840 | 1,874 | 4,148,600 | 1,874 |
| 2006-11-16 | 1,830 | 1,867 | 1,822 | 1,826 | 2,038,000 | 1,826 |
| 2006-11-15 | 1,797 | 1,838 | 1,780 | 1,829 | 3,251,200 | 1,829 |
| 2006-11-14 | 1,720 | 1,759 | 1,716 | 1,746 | 1,759,600 | 1,746 |
| 2006-11-13 | 1,701 | 1,736 | 1,701 | 1,710 | 2,305,600 | 1,710 |
| 2006-11-10 | 1,705 | 1,719 | 1,686 | 1,692 | 3,233,500 | 1,692 |
| 2006-11-09 | 1,770 | 1,771 | 1,728 | 1,735 | 3,026,500 | 1,735 |
| 2006-11-08 | 1,779 | 1,797 | 1,775 | 1,782 | 3,360,900 | 1,782 |
| 2006-11-07 | 1,750 | 1,820 | 1,749 | 1,802 | 4,058,900 | 1,802 |
| 2006-11-06 | 1,675 | 1,741 | 1,657 | 1,736 | 2,855,300 | 1,736 |
| 2006-11-02 | 1,645 | 1,652 | 1,636 | 1,645 | 1,822,800 | 1,645 |
| 2006-11-01 | 1,632 | 1,664 | 1,627 | 1,639 | 2,890,000 | 1,639 |
| 2006-10-31 | 1,573 | 1,630 | 1,571 | 1,605 | 1,552,900 | 1,605 |
| 2006-10-30 | 1,597 | 1,610 | 1,566 | 1,573 | 1,378,100 | 1,573 |
| 2006-10-27 | 1,628 | 1,634 | 1,612 | 1,616 | 1,089,100 | 1,616 |
| 2006-10-26 | 1,608 | 1,629 | 1,607 | 1,625 | 767,800 | 1,625 |
| 2006-10-25 | 1,606 | 1,623 | 1,595 | 1,599 | 612,700 | 1,599 |
| 2006-10-24 | 1,598 | 1,616 | 1,594 | 1,606 | 1,158,300 | 1,606 |
| 2006-10-23 | 1,629 | 1,638 | 1,611 | 1,628 | 1,197,900 | 1,628 |
| 2006-10-20 | 1,609 | 1,618 | 1,604 | 1,612 | 691,000 | 1,612 |
| 2006-10-19 | 1,600 | 1,615 | 1,597 | 1,601 | 1,528,900 | 1,601 |
| 2006-10-18 | 1,571 | 1,597 | 1,566 | 1,594 | 1,351,600 | 1,594 |
| 2006-10-17 | 1,580 | 1,582 | 1,560 | 1,571 | 1,083,400 | 1,571 |
| 2006-10-16 | 1,578 | 1,592 | 1,563 | 1,579 | 1,198,000 | 1,579 |
| 2006-10-13 | 1,534 | 1,575 | 1,534 | 1,566 | 2,139,000 | 1,566 |
| 2006-10-12 | 1,541 | 1,548 | 1,527 | 1,527 | 1,182,800 | 1,527 |
| 2006-10-11 | 1,562 | 1,582 | 1,541 | 1,548 | 1,464,900 | 1,548 |
| 2006-10-10 | 1,540 | 1,584 | 1,540 | 1,563 | 1,624,700 | 1,563 |
| 2006-10-06 | 1,555 | 1,569 | 1,538 | 1,546 | 1,063,100 | 1,546 |
| 2006-10-05 | 1,585 | 1,594 | 1,554 | 1,573 | 1,505,200 | 1,573 |
| 2006-10-04 | 1,609 | 1,623 | 1,534 | 1,544 | 1,668,100 | 1,544 |
| 2006-10-03 | 1,592 | 1,600 | 1,575 | 1,596 | 1,258,700 | 1,596 |
| 2006-10-02 | 1,582 | 1,634 | 1,572 | 1,613 | 2,431,300 | 1,613 |
| 2006-09-29 | 1,562 | 1,564 | 1,544 | 1,552 | 1,301,800 | 1,552 |
| 2006-09-28 | 1,552 | 1,566 | 1,538 | 1,544 | 1,441,200 | 1,544 |
| 2006-09-27 | 1,503 | 1,539 | 1,503 | 1,538 | 1,221,400 | 1,538 |
| 2006-09-26 | 1,510 | 1,537 | 1,480 | 1,497 | 1,342,700 | 1,497 |
| 2006-09-25 | 1,530 | 1,541 | 1,513 | 1,523 | 1,236,500 | 1,523 |
| 2006-09-22 | 1,543 | 1,564 | 1,536 | 1,545 | 1,417,500 | 1,545 |
| 2006-09-21 | 1,510 | 1,546 | 1,510 | 1,542 | 1,026,000 | 1,542 |
| 2006-09-20 | 1,531 | 1,537 | 1,516 | 1,527 | 1,216,100 | 1,527 |
| 2006-09-19 | 1,532 | 1,552 | 1,527 | 1,530 | 1,743,100 | 1,530 |
| 2006-09-15 | 1,571 | 1,576 | 1,523 | 1,529 | 2,143,700 | 1,529 |
| 2006-09-14 | 1,548 | 1,590 | 1,540 | 1,551 | 1,722,500 | 1,551 |
| 2006-09-13 | 1,567 | 1,587 | 1,519 | 1,530 | 2,944,500 | 1,530 |
| 2006-09-12 | 1,600 | 1,601 | 1,550 | 1,561 | 2,357,200 | 1,561 |
| 2006-09-11 | 1,599 | 1,614 | 1,581 | 1,585 | 1,801,700 | 1,585 |
| 2006-09-08 | 1,602 | 1,638 | 1,586 | 1,622 | 4,601,200 | 1,622 |
| 2006-09-07 | 1,651 | 1,655 | 1,615 | 1,625 | 1,696,300 | 1,625 |
| 2006-09-06 | 1,680 | 1,688 | 1,671 | 1,681 | 985,100 | 1,681 |
| 2006-09-05 | 1,669 | 1,689 | 1,660 | 1,678 | 1,368,100 | 1,678 |
| 2006-09-04 | 1,668 | 1,688 | 1,654 | 1,678 | 1,834,900 | 1,678 |
| 2006-09-01 | 1,647 | 1,655 | 1,638 | 1,649 | 1,202,800 | 1,649 |
| 2006-08-31 | 1,650 | 1,698 | 1,650 | 1,670 | 1,934,200 | 1,670 |
| 2006-08-30 | 1,650 | 1,665 | 1,641 | 1,649 | 973,900 | 1,649 |
| 2006-08-29 | 1,664 | 1,664 | 1,634 | 1,649 | 866,000 | 1,649 |
| 2006-08-28 | 1,650 | 1,667 | 1,629 | 1,639 | 1,529,600 | 1,639 |
| 2006-08-25 | 1,664 | 1,695 | 1,653 | 1,666 | 1,176,800 | 1,666 |
| 2006-08-24 | 1,683 | 1,683 | 1,636 | 1,656 | 947,300 | 1,656 |
| 2006-08-23 | 1,718 | 1,719 | 1,676 | 1,682 | 1,330,500 | 1,682 |
| 2006-08-22 | 1,667 | 1,698 | 1,651 | 1,694 | 1,101,000 | 1,694 |
| 2006-08-21 | 1,677 | 1,677 | 1,647 | 1,655 | 1,966,700 | 1,655 |
| 2006-08-18 | 1,637 | 1,720 | 1,637 | 1,676 | 2,769,800 | 1,676 |
| 2006-08-17 | 1,635 | 1,656 | 1,623 | 1,626 | 1,419,100 | 1,626 |
| 2006-08-16 | 1,610 | 1,644 | 1,609 | 1,633 | 1,478,000 | 1,633 |
| 2006-08-15 | 1,544 | 1,605 | 1,535 | 1,582 | 2,321,000 | 1,582 |
| 2006-08-14 | 1,484 | 1,553 | 1,470 | 1,543 | 1,500,600 | 1,543 |
| 2006-08-11 | 1,478 | 1,490 | 1,465 | 1,470 | 1,855,300 | 1,470 |
| 2006-08-10 | 1,480 | 1,494 | 1,460 | 1,477 | 851,900 | 1,477 |
| 2006-08-09 | 1,464 | 1,505 | 1,445 | 1,499 | 856,500 | 1,499 |
| 2006-08-08 | 1,468 | 1,496 | 1,458 | 1,484 | 819,200 | 1,484 |
| 2006-08-07 | 1,490 | 1,500 | 1,448 | 1,448 | 1,017,900 | 1,448 |
| 2006-08-04 | 1,517 | 1,523 | 1,476 | 1,485 | 730,100 | 1,485 |
| 2006-08-03 | 1,514 | 1,528 | 1,493 | 1,516 | 1,271,300 | 1,516 |
| 2006-08-02 | 1,503 | 1,526 | 1,496 | 1,521 | 683,900 | 1,521 |
| 2006-08-01 | 1,510 | 1,535 | 1,500 | 1,512 | 950,900 | 1,512 |
| 2006-07-31 | 1,540 | 1,549 | 1,520 | 1,527 | 2,070,600 | 1,527 |
| 2006-07-28 | 1,434 | 1,525 | 1,431 | 1,512 | 2,963,400 | 1,512 |
| 2006-07-27 | 1,448 | 1,516 | 1,436 | 1,504 | 2,042,700 | 1,504 |
| 2006-07-26 | 1,510 | 1,519 | 1,466 | 1,468 | 988,700 | 1,468 |
| 2006-07-25 | 1,519 | 1,528 | 1,505 | 1,509 | 697,100 | 1,509 |
| 2006-07-24 | 1,500 | 1,500 | 1,431 | 1,479 | 2,146,900 | 1,479 |
| 2006-07-21 | 1,515 | 1,525 | 1,488 | 1,499 | 1,027,300 | 1,499 |
| 2006-07-20 | 1,485 | 1,515 | 1,482 | 1,514 | 1,254,200 | 1,514 |
| 2006-07-19 | 1,460 | 1,488 | 1,450 | 1,465 | 2,252,900 | 1,465 |
| 2006-07-18 | 1,469 | 1,480 | 1,440 | 1,440 | 2,185,700 | 1,440 |
| 2006-07-14 | 1,488 | 1,509 | 1,469 | 1,496 | 2,146,200 | 1,496 |
| 2006-07-13 | 1,533 | 1,543 | 1,501 | 1,505 | 2,071,900 | 1,505 |
| 2006-07-12 | 1,560 | 1,581 | 1,534 | 1,538 | 1,742,400 | 1,538 |
| 2006-07-11 | 1,588 | 1,591 | 1,558 | 1,579 | 1,018,600 | 1,579 |
| 2006-07-10 | 1,566 | 1,625 | 1,554 | 1,618 | 1,421,200 | 1,618 |
| 2006-07-07 | 1,642 | 1,652 | 1,594 | 1,601 | 1,203,000 | 1,601 |
| 2006-07-06 | 1,653 | 1,654 | 1,630 | 1,641 | 1,359,200 | 1,641 |
| 2006-07-05 | 1,667 | 1,671 | 1,654 | 1,658 | 818,100 | 1,658 |
| 2006-07-04 | 1,685 | 1,685 | 1,659 | 1,665 | 1,492,000 | 1,665 |
| 2006-07-03 | 1,645 | 1,678 | 1,641 | 1,678 | 1,656,100 | 1,678 |
| 2006-06-30 | 1,610 | 1,646 | 1,605 | 1,631 | 1,773,000 | 1,631 |
| 2006-06-29 | 1,549 | 1,590 | 1,549 | 1,590 | 1,293,100 | 1,590 |
| 2006-06-28 | 1,595 | 1,600 | 1,562 | 1,571 | 2,155,000 | 1,571 |
| 2006-06-27 | 1,612 | 1,638 | 1,611 | 1,634 | 1,221,800 | 1,634 |
| 2006-06-26 | 1,620 | 1,624 | 1,596 | 1,611 | 896,600 | 1,611 |
| 2006-06-23 | 1,643 | 1,644 | 1,586 | 1,625 | 1,165,500 | 1,625 |
| 2006-06-22 | 1,600 | 1,636 | 1,596 | 1,630 | 1,196,900 | 1,630 |
| 2006-06-21 | 1,566 | 1,589 | 1,530 | 1,554 | 1,288,500 | 1,554 |
| 2006-06-20 | 1,614 | 1,617 | 1,553 | 1,560 | 2,429,300 | 1,560 |
| 2006-06-19 | 1,634 | 1,640 | 1,603 | 1,619 | 2,183,200 | 1,619 |
| 2006-06-16 | 1,647 | 1,677 | 1,602 | 1,677 | 3,466,100 | 1,677 |
| 2006-06-15 | 1,568 | 1,576 | 1,531 | 1,557 | 2,347,600 | 1,557 |
| 2006-06-14 | 1,490 | 1,548 | 1,464 | 1,526 | 2,205,200 | 1,526 |
| 2006-06-13 | 1,504 | 1,511 | 1,475 | 1,484 | 1,740,200 | 1,484 |
| 2006-06-12 | 1,550 | 1,565 | 1,512 | 1,562 | 1,994,900 | 1,562 |
| 2006-06-09 | 1,459 | 1,551 | 1,459 | 1,543 | 5,252,600 | 1,543 |
| 2006-06-08 | 1,497 | 1,508 | 1,456 | 1,479 | 3,436,200 | 1,479 |
| 2006-06-07 | 1,592 | 1,608 | 1,521 | 1,521 | 2,510,600 | 1,521 |
| 2006-06-06 | 1,655 | 1,655 | 1,603 | 1,620 | 1,514,200 | 1,620 |
| 2006-06-05 | 1,655 | 1,692 | 1,655 | 1,666 | 2,509,500 | 1,666 |
| 2006-06-02 | 1,620 | 1,643 | 1,563 | 1,628 | 2,002,900 | 1,628 |
| 2006-06-01 | 1,615 | 1,653 | 1,605 | 1,618 | 1,508,200 | 1,618 |
| 2006-05-31 | 1,607 | 1,626 | 1,598 | 1,610 | 2,506,900 | 1,610 |
| 2006-05-30 | 1,667 | 1,710 | 1,667 | 1,697 | 1,973,500 | 1,697 |
| 2006-05-29 | 1,733 | 1,738 | 1,681 | 1,690 | 1,998,700 | 1,690 |
| 2006-05-26 | 1,713 | 1,738 | 1,706 | 1,731 | 3,803,600 | 1,731 |
| 2006-05-25 | 1,653 | 1,665 | 1,625 | 1,653 | 4,122,400 | 1,653 |
| 2006-05-24 | 1,585 | 1,623 | 1,568 | 1,618 | 3,131,100 | 1,618 |
| 2006-05-23 | 1,600 | 1,615 | 1,550 | 1,556 | 3,653,100 | 1,556 |
| 2006-05-22 | 1,632 | 1,669 | 1,607 | 1,623 | 3,603,400 | 1,623 |
| 2006-05-19 | 1,659 | 1,659 | 1,618 | 1,636 | 4,493,900 | 1,636 |
| 2006-05-18 | 1,610 | 1,666 | 1,610 | 1,658 | 2,774,400 | 1,658 |
| 2006-05-17 | 1,671 | 1,715 | 1,671 | 1,694 | 3,550,200 | 1,694 |
| 2006-05-16 | 1,754 | 1,774 | 1,662 | 1,669 | 4,533,400 | 1,669 |
| 2006-05-15 | 1,750 | 1,785 | 1,727 | 1,784 | 2,417,600 | 1,784 |
| 2006-05-12 | 1,788 | 1,795 | 1,752 | 1,793 | 2,840,600 | 1,793 |
| 2006-05-11 | 1,900 | 1,928 | 1,806 | 1,818 | 3,419,700 | 1,818 |
| 2006-05-10 | 1,850 | 1,920 | 1,846 | 1,901 | 6,418,300 | 1,901 |
| 2006-05-09 | 1,815 | 1,836 | 1,805 | 1,820 | 5,963,500 | 1,820 |
| 2006-05-08 | 1,806 | 1,820 | 1,787 | 1,795 | 2,628,600 | 1,795 |
| 2006-05-02 | 1,767 | 1,799 | 1,754 | 1,776 | 1,720,400 | 1,776 |
| 2006-05-01 | 1,805 | 1,805 | 1,757 | 1,772 | 2,196,700 | 1,772 |
| 2006-04-28 | 1,824 | 1,824 | 1,784 | 1,804 | 2,040,200 | 1,804 |
| 2006-04-27 | 1,848 | 1,850 | 1,802 | 1,809 | 2,803,500 | 1,809 |
| 2006-04-26 | 1,860 | 1,868 | 1,838 | 1,849 | 2,881,600 | 1,849 |
| 2006-04-25 | 1,849 | 1,879 | 1,832 | 1,867 | 4,063,700 | 1,867 |
| 2006-04-24 | 1,956 | 1,963 | 1,897 | 1,909 | 2,355,000 | 1,909 |
| 2006-04-21 | 1,978 | 2,030 | 1,969 | 2,010 | 1,541,800 | 2,010 |
| 2006-04-20 | 1,985 | 1,989 | 1,963 | 1,963 | 943,300 | 1,963 |
| 2006-04-19 | 1,990 | 1,996 | 1,975 | 1,978 | 1,236,600 | 1,978 |
| 2006-04-18 | 1,950 | 1,985 | 1,940 | 1,973 | 1,449,900 | 1,973 |
| 2006-04-17 | 1,985 | 1,986 | 1,947 | 1,949 | 1,520,300 | 1,949 |
| 2006-04-14 | 1,970 | 1,979 | 1,934 | 1,966 | 2,973,400 | 1,966 |
| 2006-04-13 | 2,005 | 2,010 | 1,968 | 1,981 | 2,961,700 | 1,981 |
| 2006-04-12 | 2,080 | 2,085 | 2,015 | 2,020 | 1,540,700 | 2,020 |
| 2006-04-11 | 2,140 | 2,140 | 2,085 | 2,090 | 696,700 | 2,090 |
| 2006-04-10 | 2,140 | 2,145 | 2,105 | 2,130 | 925,400 | 2,130 |
| 2006-04-07 | 2,120 | 2,140 | 2,095 | 2,140 | 914,900 | 2,140 |
| 2006-04-06 | 2,130 | 2,145 | 2,120 | 2,145 | 872,300 | 2,145 |
| 2006-04-05 | 2,090 | 2,135 | 2,080 | 2,095 | 972,800 | 2,095 |
| 2006-04-04 | 2,150 | 2,150 | 2,090 | 2,130 | 1,102,000 | 2,130 |
| 2006-04-03 | 2,130 | 2,150 | 2,110 | 2,135 | 1,394,100 | 2,135 |
| 2006-03-31 | 2,100 | 2,120 | 2,085 | 2,095 | 833,600 | 2,095 |
| 2006-03-30 | 2,130 | 2,135 | 2,100 | 2,110 | 1,141,100 | 2,110 |
| 2006-03-29 | 2,040 | 2,110 | 2,020 | 2,090 | 1,741,000 | 2,090 |
| 2006-03-28 | 2,010 | 2,035 | 2,005 | 2,035 | 719,100 | 2,035 |
| 2006-03-27 | 2,030 | 2,040 | 2,015 | 2,020 | 758,500 | 2,020 |
| 2006-03-24 | 2,010 | 2,035 | 1,995 | 2,030 | 1,059,500 | 2,030 |
| 2006-03-23 | 2,035 | 2,040 | 2,005 | 2,010 | 1,186,200 | 2,010 |
| 2006-03-22 | 2,040 | 2,050 | 1,995 | 1,995 | 1,874,700 | 1,995 |
| 2006-03-20 | 2,055 | 2,070 | 2,020 | 2,050 | 1,462,900 | 2,050 |
| 2006-03-17 | 2,000 | 2,050 | 2,000 | 2,035 | 1,066,000 | 2,035 |
| 2006-03-16 | 2,040 | 2,040 | 1,985 | 1,990 | 1,383,500 | 1,990 |
| 2006-03-15 | 2,060 | 2,075 | 2,030 | 2,035 | 944,700 | 2,035 |
| 2006-03-14 | 2,085 | 2,085 | 2,045 | 2,045 | 1,024,600 | 2,045 |
| 2006-03-13 | 2,085 | 2,090 | 2,060 | 2,090 | 819,200 | 2,090 |
| 2006-03-10 | 2,030 | 2,060 | 1,991 | 2,020 | 3,153,200 | 2,020 |
| 2006-03-09 | 1,930 | 2,030 | 1,925 | 2,015 | 4,041,500 | 2,015 |
| 2006-03-08 | 2,000 | 2,000 | 1,873 | 1,929 | 5,378,500 | 1,929 |
| 2006-03-07 | 2,125 | 2,135 | 2,065 | 2,080 | 2,162,100 | 2,080 |
| 2006-03-06 | 2,150 | 2,170 | 2,125 | 2,140 | 1,803,600 | 2,140 |
| 2006-03-03 | 2,220 | 2,230 | 2,175 | 2,190 | 974,100 | 2,190 |
| 2006-03-02 | 2,215 | 2,280 | 2,205 | 2,260 | 2,573,300 | 2,260 |
| 2006-03-01 | 2,110 | 2,160 | 2,100 | 2,135 | 812,500 | 2,135 |
| 2006-02-28 | 2,170 | 2,195 | 2,115 | 2,150 | 1,027,000 | 2,150 |
| 2006-02-27 | 2,190 | 2,240 | 2,170 | 2,185 | 810,300 | 2,185 |
| 2006-02-24 | 2,235 | 2,240 | 2,185 | 2,190 | 855,900 | 2,190 |
| 2006-02-23 | 2,215 | 2,220 | 2,165 | 2,205 | 1,669,600 | 2,205 |
| 2006-02-22 | 2,100 | 2,165 | 2,085 | 2,095 | 1,138,300 | 2,095 |
| 2006-02-21 | 2,085 | 2,130 | 2,075 | 2,115 | 1,456,100 | 2,115 |
| 2006-02-20 | 2,145 | 2,165 | 2,055 | 2,070 | 1,412,300 | 2,070 |
| 2006-02-17 | 2,185 | 2,215 | 2,130 | 2,140 | 1,619,200 | 2,140 |
| 2006-02-16 | 2,145 | 2,190 | 2,135 | 2,155 | 1,466,600 | 2,155 |
| 2006-02-15 | 2,190 | 2,195 | 2,125 | 2,125 | 1,261,200 | 2,125 |
| 2006-02-14 | 2,060 | 2,125 | 2,030 | 2,125 | 1,737,500 | 2,125 |
| 2006-02-13 | 2,165 | 2,165 | 2,070 | 2,085 | 1,416,100 | 2,085 |
| 2006-02-10 | 2,245 | 2,245 | 2,150 | 2,160 | 2,318,900 | 2,160 |
| 2006-02-09 | 2,235 | 2,260 | 2,220 | 2,225 | 1,213,100 | 2,225 |
| 2006-02-08 | 2,220 | 2,275 | 2,175 | 2,175 | 1,229,100 | 2,175 |
| 2006-02-07 | 2,295 | 2,300 | 2,250 | 2,260 | 1,258,600 | 2,260 |
| 2006-02-06 | 2,235 | 2,290 | 2,235 | 2,265 | 1,753,000 | 2,265 |
| 2006-02-03 | 2,230 | 2,250 | 2,200 | 2,225 | 1,785,000 | 2,225 |
| 2006-02-02 | 2,160 | 2,280 | 2,160 | 2,270 | 3,328,900 | 2,270 |
| 2006-02-01 | 2,205 | 2,220 | 2,155 | 2,155 | 1,319,000 | 2,155 |
| 2006-01-31 | 2,250 | 2,250 | 2,205 | 2,225 | 1,084,700 | 2,225 |
| 2006-01-30 | 2,280 | 2,280 | 2,205 | 2,215 | 1,512,200 | 2,215 |
| 2006-01-27 | 2,230 | 2,295 | 2,205 | 2,290 | 3,084,900 | 2,290 |
| 2006-01-26 | 2,090 | 2,135 | 2,090 | 2,125 | 1,853,500 | 2,125 |
| 2006-01-25 | 2,075 | 2,090 | 2,050 | 2,050 | 872,500 | 2,050 |
| 2006-01-24 | 2,035 | 2,095 | 2,030 | 2,060 | 946,900 | 2,060 |
| 2006-01-23 | 2,100 | 2,100 | 2,035 | 2,050 | 1,422,400 | 2,050 |
| 2006-01-20 | 2,190 | 2,195 | 2,135 | 2,140 | 1,452,300 | 2,140 |
| 2006-01-19 | 2,110 | 2,215 | 2,110 | 2,185 | 1,297,000 | 2,185 |
| 2006-01-18 | 2,170 | 2,180 | 2,070 | 2,100 | 1,423,100 | 2,100 |
| 2006-01-17 | 2,220 | 2,245 | 2,185 | 2,190 | 1,330,600 | 2,190 |
| 2006-01-16 | 2,250 | 2,275 | 2,205 | 2,245 | 1,247,100 | 2,245 |
| 2006-01-13 | 2,265 | 2,340 | 2,215 | 2,290 | 2,648,500 | 2,290 |
| 2006-01-12 | 2,315 | 2,330 | 2,250 | 2,260 | 2,084,100 | 2,260 |
| 2006-01-11 | 2,290 | 2,330 | 2,225 | 2,310 | 2,581,600 | 2,310 |
| 2006-01-10 | 2,310 | 2,350 | 2,295 | 2,295 | 3,050,100 | 2,295 |
| 2006-01-06 | 2,180 | 2,255 | 2,145 | 2,230 | 3,240,300 | 2,230 |
| 2006-01-05 | 2,085 | 2,150 | 2,065 | 2,150 | 1,637,700 | 2,150 |
| 2006-01-04 | 2,050 | 2,085 | 2,025 | 2,085 | 631,200 | 2,085 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
