6902 (株)デンソー 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 | 4,720 | 4,770 | 4,710 | 4,720 | 790,400 | 1,180 |
| 2006-12-28 | 4,700 | 4,740 | 4,650 | 4,710 | 1,819,500 | 1,177.50 |
| 2006-12-27 | 4,730 | 4,760 | 4,720 | 4,720 | 834,500 | 1,180 |
| 2006-12-26 | 4,740 | 4,740 | 4,670 | 4,700 | 726,600 | 1,175 |
| 2006-12-25 | 4,750 | 4,750 | 4,710 | 4,730 | 1,013,400 | 1,182.50 |
| 2006-12-22 | 4,740 | 4,770 | 4,710 | 4,740 | 2,080,400 | 1,185 |
| 2006-12-21 | 4,680 | 4,740 | 4,650 | 4,720 | 2,210,700 | 1,180 |
| 2006-12-20 | 4,600 | 4,700 | 4,600 | 4,650 | 2,519,500 | 1,162.50 |
| 2006-12-19 | 4,680 | 4,720 | 4,620 | 4,620 | 1,656,000 | 1,155 |
| 2006-12-18 | 4,640 | 4,720 | 4,630 | 4,700 | 2,037,100 | 1,175 |
| 2006-12-15 | 4,680 | 4,690 | 4,640 | 4,670 | 1,912,000 | 1,167.50 |
| 2006-12-14 | 4,590 | 4,640 | 4,580 | 4,610 | 2,904,600 | 1,152.50 |
| 2006-12-13 | 4,480 | 4,590 | 4,470 | 4,550 | 3,812,000 | 1,137.50 |
| 2006-12-12 | 4,450 | 4,520 | 4,440 | 4,500 | 3,926,500 | 1,125 |
| 2006-12-11 | 4,380 | 4,430 | 4,370 | 4,400 | 2,374,500 | 1,100 |
| 2006-12-08 | 4,320 | 4,380 | 4,320 | 4,360 | 4,236,300 | 1,090 |
| 2006-12-07 | 4,360 | 4,400 | 4,330 | 4,370 | 2,523,900 | 1,092.50 |
| 2006-12-06 | 4,360 | 4,390 | 4,360 | 4,380 | 2,481,100 | 1,095 |
| 2006-12-05 | 4,380 | 4,400 | 4,350 | 4,360 | 1,845,400 | 1,090 |
| 2006-12-04 | 4,400 | 4,400 | 4,360 | 4,360 | 1,730,300 | 1,090 |
| 2006-12-01 | 4,390 | 4,400 | 4,370 | 4,370 | 1,464,100 | 1,092.50 |
| 2006-11-30 | 4,410 | 4,430 | 4,370 | 4,390 | 1,815,700 | 1,097.50 |
| 2006-11-29 | 4,340 | 4,420 | 4,330 | 4,360 | 1,962,500 | 1,090 |
| 2006-11-28 | 4,290 | 4,320 | 4,280 | 4,310 | 3,049,700 | 1,077.50 |
| 2006-11-27 | 4,330 | 4,390 | 4,330 | 4,370 | 2,186,700 | 1,092.50 |
| 2006-11-24 | 4,420 | 4,430 | 4,380 | 4,380 | 1,863,300 | 1,095 |
| 2006-11-22 | 4,440 | 4,470 | 4,420 | 4,470 | 1,859,800 | 1,117.50 |
| 2006-11-21 | 4,440 | 4,470 | 4,420 | 4,440 | 1,598,700 | 1,110 |
| 2006-11-20 | 4,530 | 4,570 | 4,420 | 4,420 | 2,284,600 | 1,105 |
| 2006-11-17 | 4,570 | 4,630 | 4,570 | 4,590 | 1,429,000 | 1,147.50 |
| 2006-11-16 | 4,650 | 4,660 | 4,550 | 4,560 | 1,554,100 | 1,140 |
| 2006-11-15 | 4,630 | 4,690 | 4,610 | 4,660 | 2,862,100 | 1,165 |
| 2006-11-14 | 4,610 | 4,620 | 4,550 | 4,590 | 2,119,000 | 1,147.50 |
| 2006-11-13 | 4,560 | 4,590 | 4,480 | 4,550 | 1,947,400 | 1,137.50 |
| 2006-11-10 | 4,570 | 4,630 | 4,520 | 4,590 | 3,042,000 | 1,147.50 |
| 2006-11-09 | 4,550 | 4,600 | 4,520 | 4,570 | 2,036,000 | 1,142.50 |
| 2006-11-08 | 4,560 | 4,610 | 4,540 | 4,560 | 3,114,600 | 1,140 |
| 2006-11-07 | 4,600 | 4,600 | 4,520 | 4,520 | 1,878,200 | 1,130 |
| 2006-11-06 | 4,400 | 4,540 | 4,390 | 4,500 | 2,264,900 | 1,125 |
| 2006-11-02 | 4,420 | 4,510 | 4,420 | 4,500 | 2,266,500 | 1,125 |
| 2006-11-01 | 4,470 | 4,490 | 4,390 | 4,440 | 3,310,500 | 1,110 |
| 2006-10-31 | 4,520 | 4,560 | 4,440 | 4,460 | 2,969,300 | 1,115 |
| 2006-10-30 | 4,700 | 4,700 | 4,470 | 4,520 | 3,607,000 | 1,130 |
| 2006-10-27 | 4,710 | 4,750 | 4,700 | 4,740 | 4,537,800 | 1,185 |
| 2006-10-26 | 4,600 | 4,670 | 4,580 | 4,650 | 1,837,700 | 1,162.50 |
| 2006-10-25 | 4,650 | 4,670 | 4,550 | 4,550 | 2,123,900 | 1,137.50 |
| 2006-10-24 | 4,600 | 4,640 | 4,590 | 4,620 | 2,561,500 | 1,155 |
| 2006-10-23 | 4,540 | 4,590 | 4,530 | 4,580 | 2,771,300 | 1,145 |
| 2006-10-20 | 4,450 | 4,550 | 4,450 | 4,520 | 3,387,200 | 1,130 |
| 2006-10-19 | 4,450 | 4,500 | 4,430 | 4,440 | 2,437,200 | 1,110 |
| 2006-10-18 | 4,370 | 4,430 | 4,340 | 4,430 | 2,195,700 | 1,107.50 |
| 2006-10-17 | 4,450 | 4,470 | 4,390 | 4,420 | 1,966,500 | 1,105 |
| 2006-10-16 | 4,500 | 4,510 | 4,440 | 4,440 | 2,705,100 | 1,110 |
| 2006-10-13 | 4,420 | 4,490 | 4,420 | 4,460 | 3,270,400 | 1,115 |
| 2006-10-12 | 4,420 | 4,430 | 4,380 | 4,400 | 1,847,600 | 1,100 |
| 2006-10-11 | 4,370 | 4,450 | 4,370 | 4,420 | 2,765,600 | 1,105 |
| 2006-10-10 | 4,300 | 4,420 | 4,300 | 4,390 | 1,931,100 | 1,097.50 |
| 2006-10-06 | 4,390 | 4,390 | 4,300 | 4,350 | 1,837,000 | 1,087.50 |
| 2006-10-05 | 4,360 | 4,400 | 4,320 | 4,400 | 3,071,100 | 1,100 |
| 2006-10-04 | 4,290 | 4,330 | 4,270 | 4,310 | 3,588,200 | 1,077.50 |
| 2006-10-03 | 4,240 | 4,270 | 4,160 | 4,250 | 2,331,100 | 1,062.50 |
| 2006-10-02 | 4,160 | 4,260 | 4,150 | 4,230 | 2,505,700 | 1,057.50 |
| 2006-09-29 | 4,120 | 4,150 | 4,090 | 4,150 | 1,210,600 | 1,037.50 |
| 2006-09-28 | 4,070 | 4,120 | 4,050 | 4,110 | 2,237,200 | 1,027.50 |
| 2006-09-27 | 3,990 | 4,060 | 3,980 | 4,040 | 2,046,500 | 1,010 |
| 2006-09-26 | 4,000 | 4,010 | 3,930 | 3,970 | 1,345,200 | 992.50 |
| 2006-09-25 | 4,000 | 4,020 | 3,940 | 4,000 | 1,830,600 | 1,000 |
| 2006-09-22 | 4,050 | 4,060 | 3,990 | 4,020 | 1,513,000 | 1,005 |
| 2006-09-21 | 4,100 | 4,120 | 4,040 | 4,100 | 1,946,900 | 1,025 |
| 2006-09-20 | 4,030 | 4,050 | 3,980 | 4,050 | 2,424,200 | 1,012.50 |
| 2006-09-19 | 3,960 | 4,050 | 3,960 | 4,010 | 1,973,700 | 1,002.50 |
| 2006-09-15 | 4,000 | 4,010 | 3,930 | 3,980 | 1,800,900 | 995 |
| 2006-09-14 | 4,010 | 4,030 | 3,970 | 4,020 | 2,199,900 | 1,005 |
| 2006-09-13 | 4,050 | 4,060 | 3,990 | 3,990 | 1,636,200 | 997.50 |
| 2006-09-12 | 4,040 | 4,060 | 3,990 | 4,010 | 1,904,200 | 1,002.50 |
| 2006-09-11 | 4,090 | 4,110 | 4,030 | 4,050 | 1,627,800 | 1,012.50 |
| 2006-09-08 | 3,990 | 4,140 | 3,990 | 4,110 | 4,401,700 | 1,027.50 |
| 2006-09-07 | 4,110 | 4,110 | 4,010 | 4,040 | 2,224,100 | 1,010 |
| 2006-09-06 | 4,180 | 4,180 | 4,110 | 4,160 | 1,727,200 | 1,040 |
| 2006-09-05 | 4,170 | 4,190 | 4,140 | 4,170 | 1,221,900 | 1,042.50 |
| 2006-09-04 | 4,160 | 4,220 | 4,150 | 4,190 | 1,476,600 | 1,047.50 |
| 2006-09-01 | 4,140 | 4,180 | 4,120 | 4,150 | 2,267,600 | 1,037.50 |
| 2006-08-31 | 4,000 | 4,110 | 4,000 | 4,090 | 2,624,600 | 1,022.50 |
| 2006-08-30 | 4,070 | 4,070 | 3,990 | 4,010 | 2,313,100 | 1,002.50 |
| 2006-08-29 | 4,060 | 4,110 | 4,040 | 4,080 | 1,299,200 | 1,020 |
| 2006-08-28 | 4,060 | 4,080 | 4,000 | 4,010 | 1,294,700 | 1,002.50 |
| 2006-08-25 | 4,060 | 4,120 | 4,030 | 4,040 | 1,145,100 | 1,010 |
| 2006-08-24 | 4,130 | 4,130 | 4,050 | 4,070 | 1,479,300 | 1,017.50 |
| 2006-08-23 | 4,110 | 4,180 | 4,100 | 4,120 | 2,002,900 | 1,030 |
| 2006-08-22 | 4,130 | 4,180 | 4,100 | 4,130 | 2,170,600 | 1,032.50 |
| 2006-08-21 | 4,230 | 4,230 | 4,090 | 4,120 | 2,385,500 | 1,030 |
| 2006-08-18 | 4,230 | 4,250 | 4,190 | 4,220 | 1,407,200 | 1,055 |
| 2006-08-17 | 4,220 | 4,250 | 4,180 | 4,190 | 2,034,100 | 1,047.50 |
| 2006-08-16 | 4,120 | 4,180 | 4,100 | 4,150 | 2,219,800 | 1,037.50 |
| 2006-08-15 | 4,010 | 4,080 | 4,010 | 4,050 | 2,137,700 | 1,012.50 |
| 2006-08-14 | 4,000 | 4,090 | 3,980 | 4,050 | 1,554,000 | 1,012.50 |
| 2006-08-11 | 4,110 | 4,110 | 4,040 | 4,050 | 1,891,700 | 1,012.50 |
| 2006-08-10 | 4,090 | 4,150 | 4,080 | 4,110 | 2,182,100 | 1,027.50 |
| 2006-08-09 | 4,050 | 4,100 | 4,000 | 4,100 | 3,042,100 | 1,025 |
| 2006-08-08 | 3,900 | 4,020 | 3,880 | 4,000 | 2,609,700 | 1,000 |
| 2006-08-07 | 3,940 | 3,970 | 3,850 | 3,850 | 1,861,400 | 962.50 |
| 2006-08-04 | 3,940 | 3,950 | 3,860 | 3,890 | 1,560,600 | 972.50 |
| 2006-08-03 | 3,940 | 3,970 | 3,920 | 3,940 | 1,374,200 | 985 |
| 2006-08-02 | 3,940 | 3,970 | 3,860 | 3,940 | 1,641,700 | 985 |
| 2006-08-01 | 3,940 | 4,010 | 3,920 | 3,950 | 3,048,000 | 987.50 |
| 2006-07-31 | 3,990 | 4,000 | 3,930 | 3,930 | 3,085,700 | 982.50 |
| 2006-07-28 | 3,840 | 3,900 | 3,820 | 3,900 | 3,085,100 | 975 |
| 2006-07-27 | 3,630 | 3,900 | 3,610 | 3,790 | 5,040,400 | 947.50 |
| 2006-07-26 | 3,640 | 3,690 | 3,580 | 3,580 | 2,306,300 | 895 |
| 2006-07-25 | 3,660 | 3,710 | 3,640 | 3,690 | 2,833,900 | 922.50 |
| 2006-07-24 | 3,520 | 3,600 | 3,460 | 3,590 | 2,077,000 | 897.50 |
| 2006-07-21 | 3,490 | 3,540 | 3,480 | 3,520 | 1,590,100 | 880 |
| 2006-07-20 | 3,520 | 3,530 | 3,480 | 3,520 | 2,113,500 | 880 |
| 2006-07-19 | 3,490 | 3,510 | 3,440 | 3,450 | 2,729,500 | 862.50 |
| 2006-07-18 | 3,400 | 3,460 | 3,390 | 3,430 | 3,523,600 | 857.50 |
| 2006-07-14 | 3,540 | 3,550 | 3,490 | 3,500 | 3,405,500 | 875 |
| 2006-07-13 | 3,490 | 3,590 | 3,480 | 3,550 | 2,800,500 | 887.50 |
| 2006-07-12 | 3,540 | 3,570 | 3,490 | 3,540 | 2,876,100 | 885 |
| 2006-07-11 | 3,710 | 3,710 | 3,570 | 3,590 | 3,085,300 | 897.50 |
| 2006-07-10 | 3,590 | 3,670 | 3,520 | 3,660 | 2,643,200 | 915 |
| 2006-07-07 | 3,640 | 3,670 | 3,610 | 3,630 | 1,976,600 | 907.50 |
| 2006-07-06 | 3,680 | 3,690 | 3,600 | 3,630 | 2,522,600 | 907.50 |
| 2006-07-05 | 3,730 | 3,750 | 3,670 | 3,710 | 1,763,300 | 927.50 |
| 2006-07-04 | 3,830 | 3,830 | 3,790 | 3,800 | 1,497,400 | 950 |
| 2006-07-03 | 3,750 | 3,840 | 3,740 | 3,780 | 2,541,500 | 945 |
| 2006-06-30 | 3,690 | 3,770 | 3,670 | 3,740 | 3,469,300 | 935 |
| 2006-06-29 | 3,640 | 3,660 | 3,610 | 3,640 | 3,549,400 | 910 |
| 2006-06-28 | 3,680 | 3,690 | 3,610 | 3,640 | 2,774,300 | 910 |
| 2006-06-27 | 3,750 | 3,800 | 3,710 | 3,760 | 2,317,700 | 940 |
| 2006-06-26 | 3,760 | 3,780 | 3,690 | 3,750 | 1,950,800 | 937.50 |
| 2006-06-23 | 3,770 | 3,780 | 3,660 | 3,740 | 2,827,700 | 935 |
| 2006-06-22 | 3,760 | 3,860 | 3,750 | 3,820 | 2,684,500 | 955 |
| 2006-06-21 | 3,740 | 3,750 | 3,660 | 3,690 | 3,392,300 | 922.50 |
| 2006-06-20 | 3,710 | 3,730 | 3,630 | 3,680 | 2,246,800 | 920 |
| 2006-06-19 | 3,700 | 3,750 | 3,640 | 3,730 | 1,985,000 | 932.50 |
| 2006-06-16 | 3,710 | 3,740 | 3,680 | 3,730 | 3,012,400 | 932.50 |
| 2006-06-15 | 3,600 | 3,650 | 3,570 | 3,610 | 3,752,300 | 902.50 |
| 2006-06-14 | 3,340 | 3,540 | 3,330 | 3,490 | 3,328,800 | 872.50 |
| 2006-06-13 | 3,540 | 3,550 | 3,430 | 3,430 | 3,424,900 | 857.50 |
| 2006-06-12 | 3,600 | 3,620 | 3,540 | 3,610 | 3,044,000 | 902.50 |
| 2006-06-09 | 3,600 | 3,660 | 3,530 | 3,630 | 7,537,200 | 907.50 |
| 2006-06-08 | 3,680 | 3,690 | 3,590 | 3,650 | 4,759,600 | 912.50 |
| 2006-06-07 | 3,840 | 3,850 | 3,710 | 3,710 | 3,883,500 | 927.50 |
| 2006-06-06 | 3,870 | 3,900 | 3,850 | 3,870 | 3,367,900 | 967.50 |
| 2006-06-05 | 3,890 | 3,930 | 3,850 | 3,880 | 2,271,800 | 970 |
| 2006-06-02 | 3,940 | 3,960 | 3,850 | 3,940 | 4,282,400 | 985 |
| 2006-06-01 | 3,940 | 3,950 | 3,900 | 3,940 | 2,259,000 | 985 |
| 2006-05-31 | 3,920 | 3,960 | 3,890 | 3,890 | 2,054,000 | 972.50 |
| 2006-05-30 | 4,010 | 4,050 | 3,990 | 4,020 | 1,759,700 | 1,005 |
| 2006-05-29 | 4,080 | 4,080 | 3,990 | 4,010 | 1,613,800 | 1,002.50 |
| 2006-05-26 | 4,000 | 4,030 | 3,970 | 4,030 | 2,099,800 | 1,007.50 |
| 2006-05-25 | 4,030 | 4,040 | 3,930 | 3,960 | 3,104,700 | 990 |
| 2006-05-24 | 3,950 | 4,030 | 3,890 | 4,030 | 3,127,700 | 1,007.50 |
| 2006-05-23 | 3,960 | 3,990 | 3,880 | 3,880 | 3,477,100 | 970 |
| 2006-05-22 | 4,050 | 4,110 | 3,970 | 3,980 | 3,219,900 | 995 |
| 2006-05-19 | 4,020 | 4,040 | 3,980 | 4,020 | 3,344,200 | 1,005 |
| 2006-05-18 | 4,030 | 4,060 | 4,000 | 4,010 | 3,562,100 | 1,002.50 |
| 2006-05-17 | 4,130 | 4,140 | 4,080 | 4,130 | 3,512,800 | 1,032.50 |
| 2006-05-16 | 4,140 | 4,190 | 4,070 | 4,080 | 5,439,500 | 1,020 |
| 2006-05-15 | 4,060 | 4,150 | 4,030 | 4,120 | 4,705,100 | 1,030 |
| 2006-05-12 | 4,150 | 4,160 | 4,020 | 4,160 | 6,596,500 | 1,040 |
| 2006-05-11 | 4,340 | 4,400 | 4,280 | 4,300 | 2,304,400 | 1,075 |
| 2006-05-10 | 4,410 | 4,440 | 4,350 | 4,360 | 2,715,600 | 1,090 |
| 2006-05-09 | 4,490 | 4,500 | 4,410 | 4,420 | 2,471,000 | 1,105 |
| 2006-05-08 | 4,630 | 4,660 | 4,480 | 4,480 | 4,380,400 | 1,120 |
| 2006-05-02 | 4,480 | 4,550 | 4,440 | 4,540 | 2,242,700 | 1,135 |
| 2006-05-01 | 4,430 | 4,480 | 4,410 | 4,460 | 1,610,400 | 1,115 |
| 2006-04-28 | 4,510 | 4,520 | 4,420 | 4,470 | 2,971,500 | 1,117.50 |
| 2006-04-27 | 4,600 | 4,660 | 4,410 | 4,500 | 5,816,600 | 1,125 |
| 2006-04-26 | 4,620 | 4,670 | 4,570 | 4,580 | 2,377,200 | 1,145 |
| 2006-04-25 | 4,670 | 4,680 | 4,570 | 4,620 | 3,368,800 | 1,155 |
| 2006-04-24 | 4,800 | 4,810 | 4,680 | 4,740 | 2,640,500 | 1,185 |
| 2006-04-21 | 4,780 | 4,890 | 4,740 | 4,880 | 4,443,200 | 1,220 |
| 2006-04-20 | 4,700 | 4,770 | 4,680 | 4,740 | 2,155,100 | 1,185 |
| 2006-04-19 | 4,640 | 4,680 | 4,620 | 4,650 | 1,733,400 | 1,162.50 |
| 2006-04-18 | 4,600 | 4,620 | 4,570 | 4,610 | 1,675,200 | 1,152.50 |
| 2006-04-17 | 4,660 | 4,660 | 4,610 | 4,610 | 1,556,500 | 1,152.50 |
| 2006-04-14 | 4,610 | 4,680 | 4,570 | 4,660 | 2,452,700 | 1,165 |
| 2006-04-13 | 4,630 | 4,650 | 4,570 | 4,610 | 2,217,600 | 1,152.50 |
| 2006-04-12 | 4,680 | 4,720 | 4,630 | 4,630 | 1,951,300 | 1,157.50 |
| 2006-04-11 | 4,730 | 4,750 | 4,680 | 4,710 | 1,561,900 | 1,177.50 |
| 2006-04-10 | 4,750 | 4,760 | 4,680 | 4,700 | 1,682,200 | 1,175 |
| 2006-04-07 | 4,770 | 4,800 | 4,730 | 4,760 | 1,440,000 | 1,190 |
| 2006-04-06 | 4,760 | 4,800 | 4,740 | 4,760 | 2,603,100 | 1,190 |
| 2006-04-05 | 4,750 | 4,800 | 4,720 | 4,740 | 2,474,000 | 1,185 |
| 2006-04-04 | 4,690 | 4,730 | 4,670 | 4,670 | 1,887,500 | 1,167.50 |
| 2006-04-03 | 4,700 | 4,770 | 4,680 | 4,720 | 2,193,600 | 1,180 |
| 2006-03-31 | 4,750 | 4,750 | 4,640 | 4,650 | 1,309,000 | 1,162.50 |
| 2006-03-30 | 4,690 | 4,750 | 4,640 | 4,720 | 2,009,500 | 1,180 |
| 2006-03-29 | 4,630 | 4,660 | 4,580 | 4,640 | 1,663,300 | 1,160 |
| 2006-03-28 | 4,560 | 4,630 | 4,550 | 4,620 | 1,486,200 | 1,155 |
| 2006-03-27 | 4,550 | 4,620 | 4,540 | 4,610 | 1,393,200 | 1,152.50 |
| 2006-03-24 | 4,530 | 4,560 | 4,510 | 4,540 | 897,400 | 1,135 |
| 2006-03-23 | 4,530 | 4,560 | 4,500 | 4,510 | 1,868,800 | 1,127.50 |
| 2006-03-22 | 4,550 | 4,560 | 4,480 | 4,510 | 1,785,100 | 1,127.50 |
| 2006-03-20 | 4,490 | 4,600 | 4,460 | 4,580 | 1,669,100 | 1,145 |
| 2006-03-17 | 4,450 | 4,480 | 4,420 | 4,470 | 1,087,600 | 1,117.50 |
| 2006-03-16 | 4,520 | 4,550 | 4,430 | 4,450 | 1,694,700 | 1,112.50 |
| 2006-03-15 | 4,540 | 4,550 | 4,470 | 4,470 | 1,765,900 | 1,117.50 |
| 2006-03-14 | 4,560 | 4,610 | 4,530 | 4,570 | 2,533,300 | 1,142.50 |
| 2006-03-13 | 4,500 | 4,560 | 4,490 | 4,510 | 1,866,700 | 1,127.50 |
| 2006-03-10 | 4,380 | 4,510 | 4,360 | 4,440 | 5,320,100 | 1,110 |
| 2006-03-09 | 4,260 | 4,380 | 4,250 | 4,380 | 1,673,200 | 1,095 |
| 2006-03-08 | 4,260 | 4,290 | 4,200 | 4,250 | 2,572,800 | 1,062.50 |
| 2006-03-07 | 4,390 | 4,420 | 4,310 | 4,310 | 2,356,500 | 1,077.50 |
| 2006-03-06 | 4,240 | 4,380 | 4,230 | 4,360 | 2,443,600 | 1,090 |
| 2006-03-03 | 4,360 | 4,370 | 4,220 | 4,230 | 2,003,900 | 1,057.50 |
| 2006-03-02 | 4,350 | 4,440 | 4,350 | 4,390 | 2,140,500 | 1,097.50 |
| 2006-03-01 | 4,270 | 4,410 | 4,260 | 4,340 | 3,073,200 | 1,085 |
| 2006-02-28 | 4,320 | 4,340 | 4,230 | 4,280 | 2,672,200 | 1,070 |
| 2006-02-27 | 4,330 | 4,400 | 4,310 | 4,320 | 2,228,200 | 1,080 |
| 2006-02-24 | 4,320 | 4,320 | 4,270 | 4,300 | 1,823,200 | 1,075 |
| 2006-02-23 | 4,330 | 4,350 | 4,270 | 4,330 | 2,392,000 | 1,082.50 |
| 2006-02-22 | 4,310 | 4,350 | 4,220 | 4,280 | 2,756,700 | 1,070 |
| 2006-02-21 | 4,360 | 4,370 | 4,200 | 4,320 | 3,082,000 | 1,080 |
| 2006-02-20 | 4,280 | 4,350 | 4,240 | 4,260 | 2,439,700 | 1,065 |
| 2006-02-17 | 4,420 | 4,480 | 4,320 | 4,330 | 3,639,500 | 1,082.50 |
| 2006-02-16 | 4,300 | 4,470 | 4,290 | 4,410 | 2,633,700 | 1,102.50 |
| 2006-02-15 | 4,480 | 4,490 | 4,260 | 4,300 | 2,595,200 | 1,075 |
| 2006-02-14 | 4,390 | 4,520 | 4,350 | 4,430 | 2,493,300 | 1,107.50 |
| 2006-02-13 | 4,420 | 4,520 | 4,370 | 4,400 | 3,615,700 | 1,100 |
| 2006-02-10 | 4,480 | 4,540 | 4,370 | 4,440 | 3,467,700 | 1,110 |
| 2006-02-09 | 4,500 | 4,530 | 4,400 | 4,450 | 2,112,700 | 1,112.50 |
| 2006-02-08 | 4,520 | 4,580 | 4,390 | 4,410 | 2,455,300 | 1,102.50 |
| 2006-02-07 | 4,620 | 4,650 | 4,550 | 4,560 | 2,747,600 | 1,140 |
| 2006-02-06 | 4,500 | 4,620 | 4,490 | 4,570 | 4,599,900 | 1,142.50 |
| 2006-02-03 | 4,360 | 4,450 | 4,320 | 4,430 | 4,553,900 | 1,107.50 |
| 2006-02-02 | 4,220 | 4,370 | 4,210 | 4,340 | 5,425,000 | 1,085 |
| 2006-02-01 | 4,140 | 4,190 | 4,140 | 4,170 | 1,861,100 | 1,042.50 |
| 2006-01-31 | 4,150 | 4,200 | 4,120 | 4,130 | 2,250,500 | 1,032.50 |
| 2006-01-30 | 4,170 | 4,190 | 4,100 | 4,100 | 1,776,000 | 1,025 |
| 2006-01-27 | 4,020 | 4,130 | 4,000 | 4,130 | 2,132,800 | 1,032.50 |
| 2006-01-26 | 3,980 | 3,990 | 3,940 | 3,970 | 985,800 | 992.50 |
| 2006-01-25 | 4,010 | 4,010 | 3,920 | 3,920 | 1,319,300 | 980 |
| 2006-01-24 | 3,950 | 4,000 | 3,930 | 3,980 | 1,898,400 | 995 |
| 2006-01-23 | 3,870 | 3,930 | 3,850 | 3,880 | 1,481,400 | 970 |
| 2006-01-20 | 4,000 | 4,000 | 3,910 | 3,950 | 2,667,400 | 987.50 |
| 2006-01-19 | 3,810 | 3,920 | 3,810 | 3,900 | 2,722,600 | 975 |
| 2006-01-18 | 3,840 | 3,870 | 3,700 | 3,770 | 3,214,500 | 942.50 |
| 2006-01-17 | 3,910 | 4,030 | 3,880 | 3,880 | 4,596,500 | 970 |
| 2006-01-16 | 3,960 | 3,980 | 3,900 | 3,930 | 2,152,000 | 982.50 |
| 2006-01-13 | 3,980 | 3,980 | 3,870 | 3,950 | 4,066,000 | 987.50 |
| 2006-01-12 | 4,120 | 4,140 | 3,990 | 4,030 | 3,076,600 | 1,007.50 |
| 2006-01-11 | 4,030 | 4,100 | 3,970 | 4,100 | 3,204,000 | 1,025 |
| 2006-01-10 | 4,150 | 4,180 | 4,070 | 4,070 | 1,814,600 | 1,017.50 |
| 2006-01-06 | 4,210 | 4,240 | 4,180 | 4,180 | 1,483,800 | 1,045 |
| 2006-01-05 | 4,260 | 4,270 | 4,170 | 4,210 | 1,930,900 | 1,052.50 |
| 2006-01-04 | 4,220 | 4,250 | 4,180 | 4,210 | 1,678,700 | 1,052.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
