6861 (株)キーエンス 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 | 29,650 | 29,650 | 29,460 | 29,490 | 21,500 | 6,092.98 |
| 2006-12-28 | 29,430 | 29,650 | 29,410 | 29,600 | 43,600 | 6,115.70 |
| 2006-12-27 | 29,520 | 29,680 | 29,490 | 29,610 | 60,300 | 6,117.77 |
| 2006-12-26 | 29,460 | 29,490 | 29,260 | 29,480 | 43,900 | 6,090.91 |
| 2006-12-25 | 29,280 | 29,470 | 29,140 | 29,450 | 81,600 | 6,084.71 |
| 2006-12-22 | 29,160 | 29,240 | 29,070 | 29,180 | 122,100 | 6,028.93 |
| 2006-12-21 | 28,900 | 29,250 | 28,750 | 28,860 | 148,600 | 5,962.81 |
| 2006-12-20 | 28,490 | 28,570 | 28,400 | 28,540 | 108,500 | 5,896.69 |
| 2006-12-19 | 28,670 | 28,720 | 28,510 | 28,590 | 126,600 | 5,907.02 |
| 2006-12-18 | 28,730 | 28,840 | 28,490 | 28,710 | 98,200 | 5,931.82 |
| 2006-12-15 | 28,900 | 29,050 | 28,600 | 28,700 | 231,600 | 5,929.75 |
| 2006-12-14 | 28,300 | 28,330 | 28,020 | 28,270 | 146,800 | 5,840.91 |
| 2006-12-13 | 28,190 | 28,300 | 28,060 | 28,290 | 157,200 | 5,845.04 |
| 2006-12-12 | 28,010 | 28,050 | 27,860 | 27,980 | 160,800 | 5,780.99 |
| 2006-12-11 | 27,900 | 28,090 | 27,900 | 27,980 | 174,000 | 5,780.99 |
| 2006-12-08 | 27,960 | 28,220 | 27,910 | 28,010 | 263,300 | 5,787.19 |
| 2006-12-07 | 27,230 | 27,640 | 27,150 | 27,610 | 157,300 | 5,704.55 |
| 2006-12-06 | 27,130 | 27,260 | 26,730 | 27,160 | 73,300 | 5,611.57 |
| 2006-12-05 | 27,460 | 27,460 | 27,120 | 27,120 | 152,400 | 5,603.31 |
| 2006-12-04 | 26,750 | 27,230 | 26,600 | 27,160 | 171,400 | 5,611.57 |
| 2006-12-01 | 26,880 | 26,900 | 26,460 | 26,740 | 123,700 | 5,524.79 |
| 2006-11-30 | 26,880 | 26,940 | 26,430 | 26,580 | 216,900 | 5,491.74 |
| 2006-11-29 | 26,520 | 26,880 | 26,340 | 26,870 | 74,700 | 5,551.65 |
| 2006-11-28 | 26,200 | 26,650 | 26,150 | 26,470 | 87,200 | 5,469.01 |
| 2006-11-27 | 25,900 | 26,680 | 25,830 | 26,560 | 122,200 | 5,487.60 |
| 2006-11-24 | 26,500 | 26,590 | 26,100 | 26,500 | 167,700 | 5,475.21 |
| 2006-11-22 | 25,930 | 26,130 | 25,560 | 26,070 | 177,700 | 5,386.36 |
| 2006-11-21 | 25,930 | 26,200 | 25,800 | 25,920 | 79,100 | 5,355.37 |
| 2006-11-20 | 26,510 | 26,650 | 25,790 | 25,920 | 214,100 | 5,355.37 |
| 2006-11-17 | 26,660 | 26,780 | 26,380 | 26,500 | 105,900 | 5,475.21 |
| 2006-11-16 | 26,530 | 26,800 | 26,510 | 26,650 | 164,000 | 5,506.20 |
| 2006-11-15 | 26,640 | 26,970 | 26,450 | 26,660 | 268,200 | 5,508.26 |
| 2006-11-14 | 25,930 | 26,020 | 25,770 | 25,850 | 144,800 | 5,340.91 |
| 2006-11-13 | 25,000 | 25,110 | 24,750 | 25,030 | 165,200 | 5,171.49 |
| 2006-11-10 | 25,490 | 25,520 | 25,110 | 25,270 | 151,200 | 5,221.07 |
| 2006-11-09 | 25,720 | 25,920 | 25,360 | 25,480 | 118,200 | 5,264.46 |
| 2006-11-08 | 26,450 | 26,450 | 25,660 | 25,760 | 176,700 | 5,322.31 |
| 2006-11-07 | 26,400 | 26,600 | 26,130 | 26,340 | 270,400 | 5,442.15 |
| 2006-11-06 | 26,190 | 26,610 | 26,190 | 26,610 | 150,900 | 5,497.93 |
| 2006-11-02 | 26,130 | 26,130 | 25,630 | 25,890 | 157,000 | 5,349.17 |
| 2006-11-01 | 26,200 | 26,550 | 26,150 | 26,400 | 217,000 | 5,454.55 |
| 2006-10-31 | 25,300 | 26,140 | 25,300 | 25,900 | 182,700 | 5,351.24 |
| 2006-10-30 | 26,000 | 26,010 | 25,350 | 25,390 | 190,400 | 5,245.87 |
| 2006-10-27 | 26,510 | 26,530 | 26,080 | 26,110 | 137,500 | 5,394.63 |
| 2006-10-26 | 26,360 | 26,550 | 26,250 | 26,520 | 97,000 | 5,479.34 |
| 2006-10-25 | 26,440 | 26,580 | 26,270 | 26,300 | 91,900 | 5,433.88 |
| 2006-10-24 | 26,370 | 26,660 | 26,200 | 26,570 | 211,000 | 5,489.67 |
| 2006-10-23 | 26,260 | 26,700 | 26,200 | 26,540 | 98,700 | 5,483.47 |
| 2006-10-20 | 26,230 | 26,500 | 26,190 | 26,500 | 153,900 | 5,475.21 |
| 2006-10-19 | 26,890 | 26,900 | 26,160 | 26,330 | 153,400 | 5,440.08 |
| 2006-10-18 | 26,780 | 26,840 | 26,200 | 26,590 | 234,000 | 5,493.80 |
| 2006-10-17 | 27,000 | 27,210 | 26,800 | 27,180 | 176,100 | 5,615.70 |
| 2006-10-16 | 26,480 | 26,780 | 26,400 | 26,580 | 172,700 | 5,491.74 |
| 2006-10-13 | 26,670 | 26,670 | 26,120 | 26,450 | 135,600 | 5,464.88 |
| 2006-10-12 | 26,210 | 26,480 | 26,010 | 26,060 | 98,200 | 5,384.30 |
| 2006-10-11 | 26,520 | 26,780 | 26,160 | 26,180 | 156,500 | 5,409.09 |
| 2006-10-10 | 27,020 | 27,120 | 26,400 | 26,520 | 281,300 | 5,479.34 |
| 2006-10-06 | 27,850 | 27,850 | 26,940 | 27,110 | 230,400 | 5,601.24 |
| 2006-10-05 | 27,710 | 28,100 | 27,570 | 27,880 | 188,800 | 5,760.33 |
| 2006-10-04 | 28,000 | 28,290 | 27,290 | 27,460 | 178,700 | 5,673.55 |
| 2006-10-03 | 27,560 | 28,000 | 27,410 | 27,780 | 94,800 | 5,739.67 |
| 2006-10-02 | 27,400 | 27,860 | 27,180 | 27,740 | 114,500 | 5,731.40 |
| 2006-09-29 | 27,390 | 27,450 | 27,070 | 27,200 | 89,900 | 5,619.83 |
| 2006-09-28 | 27,390 | 27,520 | 27,170 | 27,340 | 182,700 | 5,648.76 |
| 2006-09-27 | 27,180 | 27,450 | 27,170 | 27,430 | 144,600 | 5,667.36 |
| 2006-09-26 | 26,200 | 26,760 | 26,150 | 26,580 | 113,600 | 5,491.74 |
| 2006-09-25 | 26,250 | 26,770 | 26,010 | 26,610 | 112,000 | 5,497.93 |
| 2006-09-22 | 26,560 | 26,920 | 26,550 | 26,550 | 101,900 | 5,485.54 |
| 2006-09-21 | 26,360 | 27,330 | 26,360 | 27,290 | 167,200 | 5,638.43 |
| 2006-09-20 | 26,900 | 26,940 | 26,000 | 26,370 | 224,400 | 5,448.35 |
| 2006-09-19 | 27,010 | 27,350 | 26,880 | 26,960 | 96,600 | 5,570.25 |
| 2006-09-15 | 26,910 | 26,920 | 26,500 | 26,610 | 143,800 | 5,497.93 |
| 2006-09-14 | 27,120 | 27,400 | 26,920 | 27,210 | 88,700 | 5,621.90 |
| 2006-09-13 | 27,000 | 27,150 | 26,700 | 26,750 | 125,900 | 5,526.86 |
| 2006-09-12 | 26,730 | 26,870 | 26,360 | 26,400 | 302,300 | 5,454.55 |
| 2006-09-11 | 27,700 | 27,800 | 27,150 | 27,160 | 145,700 | 5,611.57 |
| 2006-09-08 | 28,000 | 28,170 | 27,720 | 27,910 | 246,200 | 5,766.53 |
| 2006-09-07 | 28,160 | 28,790 | 28,010 | 28,110 | 308,800 | 5,807.85 |
| 2006-09-06 | 28,120 | 28,380 | 27,930 | 28,220 | 118,700 | 5,830.58 |
| 2006-09-05 | 27,900 | 28,260 | 27,800 | 28,120 | 152,900 | 5,809.92 |
| 2006-09-04 | 27,700 | 27,930 | 27,610 | 27,730 | 152,700 | 5,729.34 |
| 2006-09-01 | 27,100 | 27,280 | 26,960 | 27,150 | 146,200 | 5,609.50 |
| 2006-08-31 | 26,330 | 27,300 | 26,330 | 27,090 | 265,800 | 5,597.11 |
| 2006-08-30 | 26,600 | 26,600 | 26,200 | 26,410 | 67,800 | 5,456.61 |
| 2006-08-29 | 26,100 | 26,320 | 26,030 | 26,320 | 79,000 | 5,438.02 |
| 2006-08-28 | 26,590 | 26,710 | 25,990 | 25,990 | 77,500 | 5,369.83 |
| 2006-08-25 | 26,300 | 27,100 | 26,300 | 26,770 | 148,200 | 5,530.99 |
| 2006-08-24 | 26,450 | 26,660 | 26,230 | 26,230 | 135,900 | 5,419.42 |
| 2006-08-23 | 26,430 | 26,920 | 26,350 | 26,690 | 108,100 | 5,514.46 |
| 2006-08-22 | 26,310 | 26,790 | 26,200 | 26,730 | 131,700 | 5,522.73 |
| 2006-08-21 | 27,020 | 27,030 | 26,510 | 26,600 | 146,500 | 5,495.87 |
| 2006-08-18 | 26,790 | 27,220 | 26,710 | 27,020 | 203,100 | 5,582.64 |
| 2006-08-17 | 27,290 | 27,360 | 26,800 | 26,930 | 187,200 | 5,564.05 |
| 2006-08-16 | 26,200 | 26,490 | 26,100 | 26,390 | 90,800 | 5,452.48 |
| 2006-08-15 | 25,790 | 26,260 | 25,790 | 25,940 | 162,700 | 5,359.50 |
| 2006-08-14 | 24,740 | 26,000 | 24,450 | 25,770 | 289,000 | 5,324.38 |
| 2006-08-11 | 24,490 | 24,960 | 24,410 | 24,440 | 221,100 | 5,049.59 |
| 2006-08-10 | 25,150 | 25,150 | 24,730 | 24,790 | 194,800 | 5,121.90 |
| 2006-08-09 | 25,040 | 25,290 | 24,330 | 25,200 | 207,700 | 5,206.61 |
| 2006-08-08 | 24,910 | 25,060 | 24,770 | 25,050 | 87,800 | 5,175.62 |
| 2006-08-07 | 25,200 | 25,370 | 24,600 | 24,610 | 147,300 | 5,084.71 |
| 2006-08-04 | 25,300 | 25,340 | 25,000 | 25,160 | 153,100 | 5,198.35 |
| 2006-08-03 | 25,670 | 25,830 | 25,450 | 25,580 | 132,200 | 5,285.12 |
| 2006-08-02 | 25,460 | 25,670 | 25,200 | 25,520 | 149,400 | 5,272.73 |
| 2006-08-01 | 26,150 | 26,380 | 25,650 | 25,760 | 178,100 | 5,322.31 |
| 2006-07-31 | 26,710 | 26,790 | 26,120 | 26,170 | 247,300 | 5,407.02 |
| 2006-07-28 | 26,680 | 26,780 | 26,020 | 26,700 | 210,900 | 5,516.53 |
| 2006-07-27 | 25,580 | 26,440 | 25,400 | 26,130 | 201,300 | 5,398.76 |
| 2006-07-26 | 25,980 | 26,010 | 25,280 | 25,390 | 123,500 | 5,245.87 |
| 2006-07-25 | 25,790 | 25,900 | 25,400 | 25,680 | 104,600 | 5,305.79 |
| 2006-07-24 | 25,120 | 25,390 | 25,060 | 25,340 | 106,800 | 5,235.54 |
| 2006-07-21 | 25,500 | 25,600 | 25,350 | 25,420 | 129,300 | 5,252.07 |
| 2006-07-20 | 25,600 | 25,800 | 25,500 | 25,580 | 169,000 | 5,285.12 |
| 2006-07-19 | 24,410 | 24,810 | 24,300 | 24,700 | 252,700 | 5,103.31 |
| 2006-07-18 | 25,300 | 25,320 | 24,250 | 24,450 | 296,700 | 5,051.65 |
| 2006-07-14 | 25,500 | 25,930 | 25,400 | 25,620 | 253,700 | 5,293.39 |
| 2006-07-13 | 26,810 | 26,850 | 25,800 | 25,980 | 383,600 | 5,367.77 |
| 2006-07-12 | 27,110 | 27,600 | 26,770 | 27,130 | 141,000 | 5,605.37 |
| 2006-07-11 | 27,930 | 28,100 | 27,210 | 27,550 | 211,400 | 5,692.15 |
| 2006-07-10 | 28,190 | 28,430 | 27,520 | 28,400 | 179,900 | 5,867.77 |
| 2006-07-07 | 28,420 | 28,600 | 28,010 | 28,190 | 72,100 | 5,824.38 |
| 2006-07-06 | 28,900 | 28,970 | 28,300 | 28,410 | 117,400 | 5,869.83 |
| 2006-07-05 | 28,600 | 28,870 | 28,350 | 28,600 | 81,800 | 5,909.09 |
| 2006-07-04 | 29,660 | 29,710 | 28,600 | 28,780 | 146,300 | 5,946.28 |
| 2006-07-03 | 29,230 | 29,240 | 28,860 | 29,060 | 122,100 | 6,004.13 |
| 2006-06-30 | 29,110 | 29,220 | 28,990 | 29,220 | 223,500 | 6,037.19 |
| 2006-06-29 | 27,920 | 28,320 | 27,920 | 28,320 | 140,700 | 5,851.24 |
| 2006-06-28 | 28,120 | 28,510 | 28,120 | 28,200 | 140,200 | 5,826.45 |
| 2006-06-27 | 28,030 | 28,360 | 28,030 | 28,250 | 98,300 | 5,836.78 |
| 2006-06-26 | 28,000 | 28,300 | 27,940 | 28,010 | 266,300 | 5,787.19 |
| 2006-06-23 | 28,480 | 28,520 | 27,860 | 28,510 | 289,500 | 5,890.50 |
| 2006-06-22 | 28,990 | 29,680 | 28,990 | 29,680 | 116,300 | 6,132.23 |
| 2006-06-21 | 28,500 | 28,960 | 28,460 | 28,690 | 130,800 | 5,927.69 |
| 2006-06-20 | 28,900 | 28,950 | 28,540 | 28,630 | 115,700 | 5,915.29 |
| 2006-06-19 | 28,960 | 28,960 | 28,600 | 28,700 | 122,600 | 5,929.75 |
| 2006-06-16 | 28,700 | 29,000 | 28,530 | 29,000 | 173,100 | 5,991.74 |
| 2006-06-15 | 27,690 | 28,050 | 27,560 | 27,800 | 177,400 | 5,743.80 |
| 2006-06-14 | 26,580 | 27,420 | 26,400 | 27,070 | 151,900 | 5,592.98 |
| 2006-06-13 | 27,060 | 27,070 | 26,340 | 26,580 | 184,200 | 5,491.74 |
| 2006-06-12 | 27,540 | 28,030 | 27,040 | 27,960 | 120,100 | 5,776.86 |
| 2006-06-09 | 26,710 | 27,760 | 26,430 | 27,460 | 240,700 | 5,673.55 |
| 2006-06-08 | 27,130 | 27,460 | 26,430 | 26,880 | 195,200 | 5,553.72 |
| 2006-06-07 | 28,590 | 29,110 | 27,660 | 27,730 | 233,800 | 5,729.34 |
| 2006-06-06 | 29,200 | 29,200 | 28,580 | 28,580 | 139,300 | 5,904.96 |
| 2006-06-05 | 29,450 | 29,500 | 28,840 | 29,020 | 106,300 | 5,995.87 |
| 2006-06-02 | 29,020 | 29,380 | 28,520 | 29,380 | 124,400 | 6,070.25 |
| 2006-06-01 | 29,030 | 29,030 | 28,300 | 28,420 | 179,400 | 5,871.90 |
| 2006-05-31 | 28,850 | 28,900 | 28,130 | 28,610 | 208,400 | 5,911.16 |
| 2006-05-30 | 29,020 | 29,190 | 28,770 | 28,970 | 103,400 | 5,985.54 |
| 2006-05-29 | 29,400 | 29,410 | 28,590 | 28,720 | 162,400 | 5,933.88 |
| 2006-05-26 | 29,600 | 29,750 | 29,140 | 29,700 | 124,400 | 6,136.36 |
| 2006-05-25 | 29,190 | 29,400 | 28,640 | 28,780 | 148,000 | 5,946.28 |
| 2006-05-24 | 29,000 | 29,800 | 28,900 | 29,640 | 199,400 | 6,123.97 |
| 2006-05-23 | 30,100 | 30,150 | 28,750 | 28,890 | 321,400 | 5,969.01 |
| 2006-05-22 | 31,300 | 31,550 | 30,700 | 30,900 | 58,800 | 6,384.30 |
| 2006-05-19 | 31,400 | 31,400 | 30,600 | 31,200 | 96,600 | 6,446.28 |
| 2006-05-18 | 31,450 | 31,950 | 31,400 | 31,650 | 192,100 | 6,539.26 |
| 2006-05-17 | 30,950 | 31,500 | 30,850 | 31,400 | 179,800 | 6,487.60 |
| 2006-05-16 | 30,500 | 31,150 | 30,450 | 30,500 | 146,000 | 6,301.65 |
| 2006-05-15 | 29,800 | 30,100 | 29,780 | 30,100 | 111,100 | 6,219.01 |
| 2006-05-12 | 30,600 | 30,600 | 30,000 | 30,150 | 118,500 | 6,229.34 |
| 2006-05-11 | 31,050 | 31,400 | 30,750 | 30,900 | 121,200 | 6,384.30 |
| 2006-05-10 | 31,050 | 31,650 | 30,850 | 31,450 | 114,400 | 6,497.93 |
| 2006-05-09 | 31,900 | 32,150 | 31,200 | 31,500 | 203,600 | 6,508.26 |
| 2006-05-08 | 31,600 | 31,800 | 31,300 | 31,500 | 272,900 | 6,508.26 |
| 2006-05-02 | 30,100 | 30,250 | 30,000 | 30,000 | 42,600 | 6,198.35 |
| 2006-05-01 | 29,990 | 30,350 | 29,710 | 29,780 | 104,400 | 6,152.89 |
| 2006-04-28 | 29,930 | 29,970 | 29,650 | 29,880 | 168,100 | 6,173.55 |
| 2006-04-27 | 30,100 | 30,150 | 29,700 | 29,780 | 123,700 | 6,152.89 |
| 2006-04-26 | 30,000 | 30,150 | 29,880 | 29,950 | 83,600 | 6,188.02 |
| 2006-04-25 | 29,990 | 30,200 | 29,880 | 30,050 | 113,600 | 6,208.68 |
| 2006-04-24 | 30,600 | 30,750 | 30,150 | 30,450 | 62,700 | 6,291.32 |
| 2006-04-21 | 30,600 | 31,100 | 30,500 | 30,850 | 90,700 | 6,373.97 |
| 2006-04-20 | 30,950 | 30,950 | 30,200 | 30,550 | 60,100 | 6,311.98 |
| 2006-04-19 | 30,950 | 31,000 | 30,650 | 30,650 | 74,700 | 6,332.64 |
| 2006-04-18 | 30,200 | 30,600 | 30,000 | 30,550 | 82,100 | 6,311.98 |
| 2006-04-17 | 30,300 | 30,450 | 29,990 | 30,000 | 61,500 | 6,198.35 |
| 2006-04-14 | 30,200 | 30,350 | 29,950 | 30,050 | 99,100 | 6,208.68 |
| 2006-04-13 | 30,000 | 30,750 | 29,900 | 30,500 | 138,000 | 6,301.65 |
| 2006-04-12 | 29,980 | 30,300 | 29,900 | 29,900 | 122,200 | 6,177.69 |
| 2006-04-11 | 30,200 | 30,400 | 29,880 | 30,100 | 127,800 | 6,219.01 |
| 2006-04-10 | 31,050 | 31,250 | 30,500 | 30,700 | 112,200 | 6,342.98 |
| 2006-04-07 | 29,950 | 31,450 | 29,800 | 31,300 | 222,100 | 6,466.94 |
| 2006-04-06 | 30,000 | 30,250 | 29,870 | 29,940 | 150,100 | 6,185.95 |
| 2006-04-05 | 29,920 | 30,200 | 29,200 | 29,370 | 147,100 | 6,068.18 |
| 2006-04-04 | 30,050 | 30,400 | 29,820 | 29,910 | 117,700 | 6,179.75 |
| 2006-04-03 | 30,200 | 30,850 | 30,200 | 30,450 | 141,500 | 6,291.32 |
| 2006-03-31 | 30,950 | 30,950 | 30,450 | 30,600 | 96,700 | 6,322.31 |
| 2006-03-30 | 30,150 | 30,850 | 30,100 | 30,550 | 142,700 | 6,311.98 |
| 2006-03-29 | 29,270 | 30,150 | 29,050 | 29,980 | 170,200 | 6,194.21 |
| 2006-03-28 | 28,620 | 29,310 | 28,620 | 29,090 | 84,000 | 6,010.33 |
| 2006-03-27 | 29,010 | 29,290 | 28,710 | 29,220 | 95,500 | 6,037.19 |
| 2006-03-24 | 29,070 | 29,300 | 28,660 | 29,010 | 95,300 | 5,993.80 |
| 2006-03-23 | 29,650 | 29,650 | 29,190 | 29,370 | 81,300 | 6,068.18 |
| 2006-03-22 | 28,900 | 29,490 | 28,850 | 29,360 | 169,500 | 6,066.12 |
| 2006-03-20 | 28,750 | 29,030 | 28,750 | 28,920 | 68,100 | 5,975.21 |
| 2006-03-17 | 28,590 | 28,860 | 28,400 | 28,690 | 101,300 | 5,927.69 |
| 2006-03-16 | 29,200 | 29,330 | 27,870 | 28,160 | 173,000 | 5,818.18 |
| 2006-03-15 | 29,550 | 29,650 | 28,920 | 29,190 | 126,400 | 6,030.99 |
| 2006-03-14 | 32,150 | 32,150 | 31,250 | 31,300 | 60,600 | 5,879.04 |
| 2006-03-13 | 31,950 | 32,200 | 31,750 | 32,200 | 93,200 | 6,048.08 |
| 2006-03-10 | 30,750 | 31,450 | 30,600 | 30,750 | 108,800 | 5,775.73 |
| 2006-03-09 | 30,100 | 31,200 | 30,000 | 31,050 | 133,400 | 5,832.08 |
| 2006-03-08 | 30,200 | 30,300 | 29,720 | 29,960 | 118,500 | 5,627.35 |
| 2006-03-07 | 31,050 | 31,150 | 30,200 | 31,000 | 151,700 | 5,822.69 |
| 2006-03-06 | 30,250 | 31,000 | 30,050 | 31,000 | 141,000 | 5,822.69 |
| 2006-03-03 | 30,150 | 30,400 | 29,800 | 29,950 | 131,400 | 5,625.47 |
| 2006-03-02 | 31,300 | 31,350 | 30,350 | 30,500 | 114,000 | 5,728.78 |
| 2006-03-01 | 31,350 | 31,500 | 30,350 | 30,500 | 142,100 | 5,728.78 |
| 2006-02-28 | 32,000 | 32,050 | 31,150 | 32,050 | 89,700 | 6,019.91 |
| 2006-02-27 | 32,150 | 32,450 | 31,850 | 32,050 | 97,700 | 6,019.91 |
| 2006-02-24 | 31,850 | 32,150 | 31,300 | 31,700 | 146,300 | 5,954.17 |
| 2006-02-23 | 31,000 | 32,050 | 30,950 | 31,800 | 221,400 | 5,972.95 |
| 2006-02-22 | 30,750 | 31,050 | 30,350 | 30,350 | 123,500 | 5,700.60 |
| 2006-02-21 | 31,100 | 31,150 | 30,300 | 30,850 | 199,700 | 5,794.52 |
| 2006-02-20 | 30,650 | 30,650 | 29,750 | 29,930 | 179,400 | 5,621.71 |
| 2006-02-17 | 31,100 | 31,100 | 29,710 | 29,940 | 139,800 | 5,623.59 |
| 2006-02-16 | 30,000 | 30,700 | 29,950 | 30,700 | 152,500 | 5,766.34 |
| 2006-02-15 | 31,150 | 31,450 | 30,100 | 30,250 | 379,200 | 5,681.82 |
| 2006-02-14 | 30,050 | 30,100 | 28,570 | 29,430 | 351,800 | 5,527.80 |
| 2006-02-13 | 30,850 | 30,900 | 29,900 | 30,000 | 333,600 | 5,634.86 |
| 2006-02-10 | 32,250 | 32,300 | 29,820 | 30,500 | 438,800 | 5,728.78 |
| 2006-02-09 | 33,250 | 33,450 | 33,050 | 33,450 | 74,100 | 6,282.87 |
| 2006-02-08 | 33,100 | 33,550 | 32,800 | 32,850 | 118,700 | 6,170.17 |
| 2006-02-07 | 34,000 | 34,100 | 33,700 | 33,850 | 79,300 | 6,358 |
| 2006-02-06 | 34,000 | 34,100 | 33,000 | 33,600 | 160,900 | 6,311.04 |
| 2006-02-03 | 34,300 | 34,350 | 33,950 | 34,000 | 124,000 | 6,386.18 |
| 2006-02-02 | 33,600 | 34,500 | 33,550 | 34,450 | 233,200 | 6,470.70 |
| 2006-02-01 | 32,500 | 33,250 | 32,300 | 32,950 | 103,000 | 6,188.96 |
| 2006-01-31 | 32,400 | 32,900 | 32,250 | 32,250 | 125,200 | 6,057.48 |
| 2006-01-30 | 33,050 | 33,200 | 32,500 | 32,500 | 131,400 | 6,104.43 |
| 2006-01-27 | 31,900 | 32,300 | 31,850 | 32,250 | 120,400 | 6,057.48 |
| 2006-01-26 | 32,000 | 32,100 | 31,400 | 31,650 | 128,700 | 5,944.78 |
| 2006-01-25 | 32,300 | 32,500 | 31,800 | 31,850 | 63,100 | 5,982.34 |
| 2006-01-24 | 32,000 | 32,200 | 31,700 | 31,800 | 137,500 | 5,972.95 |
| 2006-01-23 | 31,750 | 32,700 | 31,750 | 32,150 | 120,900 | 6,038.69 |
| 2006-01-20 | 32,700 | 32,800 | 32,050 | 32,500 | 187,300 | 6,104.43 |
| 2006-01-19 | 32,000 | 32,400 | 31,350 | 31,900 | 140,300 | 5,991.74 |
| 2006-01-18 | 32,750 | 32,750 | 30,450 | 30,750 | 166,600 | 5,775.73 |
| 2006-01-17 | 33,150 | 33,500 | 32,400 | 32,700 | 148,800 | 6,142 |
| 2006-01-16 | 33,000 | 33,200 | 32,600 | 33,000 | 86,900 | 6,198.35 |
| 2006-01-13 | 32,800 | 32,950 | 32,600 | 32,750 | 191,400 | 6,151.39 |
| 2006-01-12 | 33,500 | 33,500 | 32,850 | 33,050 | 188,400 | 6,207.74 |
| 2006-01-11 | 33,950 | 34,000 | 33,050 | 33,650 | 112,700 | 6,320.44 |
| 2006-01-10 | 34,000 | 34,000 | 33,250 | 33,550 | 131,600 | 6,301.65 |
| 2006-01-06 | 33,600 | 34,400 | 33,500 | 33,950 | 105,200 | 6,376.78 |
| 2006-01-05 | 34,000 | 34,200 | 33,750 | 34,000 | 118,700 | 6,386.18 |
| 2006-01-04 | 33,950 | 34,500 | 32,950 | 33,200 | 140,600 | 6,235.91 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
