6971 京セラ(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 | 11,130 | 11,260 | 11,120 | 11,220 | 224,200 | 1,402.50 |
| 2006-12-28 | 11,270 | 11,270 | 11,170 | 11,220 | 449,100 | 1,402.50 |
| 2006-12-27 | 11,150 | 11,310 | 11,120 | 11,260 | 374,800 | 1,407.50 |
| 2006-12-26 | 11,190 | 11,190 | 11,050 | 11,100 | 394,300 | 1,387.50 |
| 2006-12-25 | 11,150 | 11,230 | 11,150 | 11,180 | 236,800 | 1,397.50 |
| 2006-12-22 | 11,100 | 11,190 | 11,060 | 11,180 | 653,800 | 1,397.50 |
| 2006-12-21 | 11,070 | 11,160 | 10,960 | 11,100 | 904,700 | 1,387.50 |
| 2006-12-20 | 10,970 | 11,100 | 10,920 | 11,060 | 986,200 | 1,382.50 |
| 2006-12-19 | 10,940 | 11,010 | 10,860 | 10,890 | 593,000 | 1,361.25 |
| 2006-12-18 | 10,980 | 11,010 | 10,920 | 10,960 | 719,200 | 1,370 |
| 2006-12-15 | 10,920 | 10,920 | 10,830 | 10,870 | 477,900 | 1,358.75 |
| 2006-12-14 | 10,760 | 10,870 | 10,760 | 10,860 | 614,600 | 1,357.50 |
| 2006-12-13 | 10,750 | 10,770 | 10,650 | 10,750 | 577,000 | 1,343.75 |
| 2006-12-12 | 10,730 | 10,770 | 10,660 | 10,740 | 651,800 | 1,342.50 |
| 2006-12-11 | 10,630 | 10,730 | 10,600 | 10,640 | 816,600 | 1,330 |
| 2006-12-08 | 10,310 | 10,560 | 10,310 | 10,490 | 3,225,700 | 1,311.25 |
| 2006-12-07 | 10,600 | 10,650 | 10,500 | 10,510 | 1,024,700 | 1,313.75 |
| 2006-12-06 | 10,340 | 10,380 | 10,230 | 10,310 | 938,200 | 1,288.75 |
| 2006-12-05 | 10,320 | 10,380 | 10,280 | 10,330 | 842,800 | 1,291.25 |
| 2006-12-04 | 10,240 | 10,340 | 10,210 | 10,270 | 972,600 | 1,283.75 |
| 2006-12-01 | 10,410 | 10,520 | 10,350 | 10,440 | 777,800 | 1,305 |
| 2006-11-30 | 10,340 | 10,450 | 10,250 | 10,450 | 965,800 | 1,306.25 |
| 2006-11-29 | 10,150 | 10,400 | 10,150 | 10,330 | 919,000 | 1,291.25 |
| 2006-11-28 | 9,980 | 10,170 | 9,970 | 10,150 | 1,007,400 | 1,268.75 |
| 2006-11-27 | 10,030 | 10,260 | 10,030 | 10,230 | 978,900 | 1,278.75 |
| 2006-11-24 | 10,250 | 10,300 | 10,130 | 10,200 | 1,075,100 | 1,275 |
| 2006-11-22 | 10,330 | 10,400 | 10,300 | 10,380 | 825,800 | 1,297.50 |
| 2006-11-21 | 10,400 | 10,420 | 10,320 | 10,400 | 988,300 | 1,300 |
| 2006-11-20 | 10,460 | 10,540 | 10,380 | 10,420 | 1,333,100 | 1,302.50 |
| 2006-11-17 | 10,520 | 10,620 | 10,480 | 10,520 | 1,050,200 | 1,315 |
| 2006-11-16 | 10,670 | 10,720 | 10,510 | 10,520 | 683,400 | 1,315 |
| 2006-11-15 | 10,730 | 10,770 | 10,670 | 10,670 | 896,300 | 1,333.75 |
| 2006-11-14 | 10,800 | 10,890 | 10,690 | 10,750 | 1,018,300 | 1,343.75 |
| 2006-11-13 | 10,500 | 10,670 | 10,490 | 10,610 | 858,400 | 1,326.25 |
| 2006-11-10 | 10,510 | 10,700 | 10,460 | 10,580 | 1,462,800 | 1,322.50 |
| 2006-11-09 | 10,530 | 10,700 | 10,520 | 10,580 | 795,300 | 1,322.50 |
| 2006-11-08 | 10,550 | 10,580 | 10,410 | 10,520 | 712,000 | 1,315 |
| 2006-11-07 | 10,610 | 10,640 | 10,490 | 10,490 | 475,800 | 1,311.25 |
| 2006-11-06 | 10,290 | 10,520 | 10,250 | 10,430 | 655,300 | 1,303.75 |
| 2006-11-02 | 10,420 | 10,420 | 10,300 | 10,410 | 912,600 | 1,301.25 |
| 2006-11-01 | 10,390 | 10,480 | 10,240 | 10,410 | 932,600 | 1,301.25 |
| 2006-10-31 | 10,500 | 10,580 | 10,450 | 10,490 | 1,038,700 | 1,311.25 |
| 2006-10-30 | 10,550 | 10,590 | 10,410 | 10,450 | 894,200 | 1,306.25 |
| 2006-10-27 | 10,850 | 10,860 | 10,600 | 10,660 | 913,300 | 1,332.50 |
| 2006-10-26 | 10,790 | 10,860 | 10,650 | 10,700 | 886,100 | 1,337.50 |
| 2006-10-25 | 10,730 | 10,770 | 10,650 | 10,650 | 416,800 | 1,331.25 |
| 2006-10-24 | 10,710 | 10,790 | 10,690 | 10,730 | 832,200 | 1,341.25 |
| 2006-10-23 | 10,500 | 10,740 | 10,490 | 10,710 | 744,200 | 1,338.75 |
| 2006-10-20 | 10,560 | 10,670 | 10,560 | 10,640 | 458,200 | 1,330 |
| 2006-10-19 | 10,700 | 10,750 | 10,590 | 10,660 | 834,400 | 1,332.50 |
| 2006-10-18 | 10,490 | 10,740 | 10,490 | 10,680 | 820,800 | 1,335 |
| 2006-10-17 | 10,790 | 10,800 | 10,670 | 10,690 | 631,800 | 1,336.25 |
| 2006-10-16 | 10,840 | 10,870 | 10,760 | 10,760 | 520,700 | 1,345 |
| 2006-10-13 | 10,660 | 10,770 | 10,630 | 10,700 | 1,991,200 | 1,337.50 |
| 2006-10-12 | 10,620 | 10,660 | 10,530 | 10,650 | 1,219,400 | 1,331.25 |
| 2006-10-11 | 10,790 | 10,840 | 10,650 | 10,670 | 1,175,400 | 1,333.75 |
| 2006-10-10 | 10,520 | 10,900 | 10,510 | 10,770 | 1,157,800 | 1,346.25 |
| 2006-10-06 | 10,650 | 10,660 | 10,520 | 10,660 | 905,200 | 1,332.50 |
| 2006-10-05 | 10,490 | 10,720 | 10,480 | 10,670 | 1,887,600 | 1,333.75 |
| 2006-10-04 | 10,330 | 10,460 | 10,250 | 10,320 | 1,226,600 | 1,290 |
| 2006-10-03 | 10,240 | 10,300 | 10,180 | 10,280 | 700,700 | 1,285 |
| 2006-10-02 | 10,170 | 10,380 | 10,150 | 10,330 | 1,102,400 | 1,291.25 |
| 2006-09-29 | 10,080 | 10,140 | 9,980 | 10,110 | 749,700 | 1,263.75 |
| 2006-09-28 | 10,140 | 10,220 | 10,060 | 10,150 | 953,600 | 1,268.75 |
| 2006-09-27 | 10,040 | 10,200 | 9,960 | 10,200 | 1,071,700 | 1,275 |
| 2006-09-26 | 10,000 | 10,040 | 9,890 | 9,950 | 617,900 | 1,243.75 |
| 2006-09-25 | 9,970 | 10,070 | 9,930 | 10,040 | 1,174,600 | 1,255 |
| 2006-09-22 | 9,910 | 9,940 | 9,860 | 9,930 | 1,303,400 | 1,241.25 |
| 2006-09-21 | 10,030 | 10,080 | 9,970 | 9,990 | 1,353,600 | 1,248.75 |
| 2006-09-20 | 9,900 | 9,960 | 9,850 | 9,930 | 838,400 | 1,241.25 |
| 2006-09-19 | 10,150 | 10,210 | 9,960 | 9,990 | 1,268,200 | 1,248.75 |
| 2006-09-15 | 10,150 | 10,160 | 10,010 | 10,050 | 1,239,900 | 1,256.25 |
| 2006-09-14 | 10,100 | 10,230 | 10,050 | 10,190 | 1,584,800 | 1,273.75 |
| 2006-09-13 | 10,040 | 10,160 | 10,010 | 10,100 | 940,700 | 1,262.50 |
| 2006-09-12 | 9,950 | 10,130 | 9,870 | 9,970 | 971,300 | 1,246.25 |
| 2006-09-11 | 9,950 | 10,100 | 9,880 | 9,910 | 853,500 | 1,238.75 |
| 2006-09-08 | 9,800 | 10,150 | 9,770 | 10,030 | 2,777,200 | 1,253.75 |
| 2006-09-07 | 10,010 | 10,020 | 9,840 | 9,900 | 939,100 | 1,237.50 |
| 2006-09-06 | 10,150 | 10,150 | 10,020 | 10,070 | 512,600 | 1,258.75 |
| 2006-09-05 | 10,220 | 10,250 | 10,150 | 10,200 | 579,300 | 1,275 |
| 2006-09-04 | 10,130 | 10,220 | 10,090 | 10,160 | 658,000 | 1,270 |
| 2006-09-01 | 10,030 | 10,100 | 9,970 | 10,070 | 768,400 | 1,258.75 |
| 2006-08-31 | 9,870 | 10,150 | 9,820 | 10,140 | 1,056,600 | 1,267.50 |
| 2006-08-30 | 9,840 | 9,910 | 9,730 | 9,840 | 500,600 | 1,230 |
| 2006-08-29 | 9,930 | 9,950 | 9,790 | 9,860 | 541,400 | 1,232.50 |
| 2006-08-28 | 9,950 | 10,050 | 9,800 | 9,830 | 819,000 | 1,228.75 |
| 2006-08-25 | 9,950 | 10,190 | 9,920 | 10,000 | 900,400 | 1,250 |
| 2006-08-24 | 9,960 | 10,010 | 9,850 | 9,900 | 547,500 | 1,237.50 |
| 2006-08-23 | 10,000 | 10,090 | 9,960 | 10,020 | 602,000 | 1,252.50 |
| 2006-08-22 | 9,910 | 10,040 | 9,880 | 9,940 | 746,400 | 1,242.50 |
| 2006-08-21 | 9,960 | 10,070 | 9,900 | 9,940 | 720,600 | 1,242.50 |
| 2006-08-18 | 9,970 | 10,130 | 9,950 | 10,050 | 1,276,600 | 1,256.25 |
| 2006-08-17 | 9,900 | 9,980 | 9,840 | 9,870 | 992,700 | 1,233.75 |
| 2006-08-16 | 9,830 | 9,920 | 9,780 | 9,870 | 736,500 | 1,233.75 |
| 2006-08-15 | 9,670 | 9,750 | 9,640 | 9,670 | 578,000 | 1,208.75 |
| 2006-08-14 | 9,580 | 9,770 | 9,510 | 9,730 | 482,800 | 1,216.25 |
| 2006-08-11 | 9,570 | 9,670 | 9,480 | 9,500 | 1,452,500 | 1,187.50 |
| 2006-08-10 | 9,400 | 9,550 | 9,380 | 9,480 | 757,000 | 1,185 |
| 2006-08-09 | 9,210 | 9,540 | 9,140 | 9,480 | 767,100 | 1,185 |
| 2006-08-08 | 9,070 | 9,360 | 9,010 | 9,310 | 946,800 | 1,163.75 |
| 2006-08-07 | 9,280 | 9,370 | 9,080 | 9,080 | 653,500 | 1,135 |
| 2006-08-04 | 9,340 | 9,430 | 9,300 | 9,370 | 509,000 | 1,171.25 |
| 2006-08-03 | 9,350 | 9,390 | 9,240 | 9,290 | 452,400 | 1,161.25 |
| 2006-08-02 | 9,110 | 9,290 | 9,100 | 9,250 | 527,600 | 1,156.25 |
| 2006-08-01 | 9,290 | 9,430 | 9,250 | 9,310 | 759,400 | 1,163.75 |
| 2006-07-31 | 9,400 | 9,480 | 9,300 | 9,390 | 1,004,400 | 1,173.75 |
| 2006-07-28 | 9,240 | 9,370 | 9,200 | 9,300 | 1,069,400 | 1,162.50 |
| 2006-07-27 | 8,910 | 9,200 | 8,910 | 9,190 | 1,084,300 | 1,148.75 |
| 2006-07-26 | 8,890 | 8,940 | 8,840 | 8,860 | 841,700 | 1,107.50 |
| 2006-07-25 | 8,890 | 8,890 | 8,800 | 8,800 | 439,500 | 1,100 |
| 2006-07-24 | 8,580 | 8,740 | 8,490 | 8,720 | 658,900 | 1,090 |
| 2006-07-21 | 8,680 | 8,770 | 8,660 | 8,750 | 641,600 | 1,093.75 |
| 2006-07-20 | 8,740 | 8,840 | 8,650 | 8,780 | 988,300 | 1,097.50 |
| 2006-07-19 | 8,450 | 8,560 | 8,410 | 8,510 | 945,000 | 1,063.75 |
| 2006-07-18 | 8,380 | 8,560 | 8,300 | 8,430 | 1,847,300 | 1,053.75 |
| 2006-07-14 | 8,360 | 8,560 | 8,320 | 8,480 | 1,431,900 | 1,060 |
| 2006-07-13 | 8,660 | 8,720 | 8,520 | 8,550 | 965,600 | 1,068.75 |
| 2006-07-12 | 8,770 | 8,790 | 8,570 | 8,650 | 619,900 | 1,081.25 |
| 2006-07-11 | 8,770 | 8,820 | 8,680 | 8,780 | 615,500 | 1,097.50 |
| 2006-07-10 | 8,640 | 8,910 | 8,540 | 8,860 | 877,300 | 1,107.50 |
| 2006-07-07 | 8,880 | 8,900 | 8,690 | 8,740 | 1,009,100 | 1,092.50 |
| 2006-07-06 | 8,850 | 8,970 | 8,820 | 8,920 | 1,207,300 | 1,115 |
| 2006-07-05 | 8,870 | 9,030 | 8,870 | 8,970 | 632,500 | 1,121.25 |
| 2006-07-04 | 9,000 | 9,050 | 8,930 | 9,010 | 796,500 | 1,126.25 |
| 2006-07-03 | 8,950 | 8,950 | 8,840 | 8,890 | 642,600 | 1,111.25 |
| 2006-06-30 | 8,970 | 9,030 | 8,820 | 8,860 | 930,500 | 1,107.50 |
| 2006-06-29 | 8,680 | 8,730 | 8,630 | 8,670 | 964,600 | 1,083.75 |
| 2006-06-28 | 8,600 | 8,670 | 8,530 | 8,540 | 1,134,800 | 1,067.50 |
| 2006-06-27 | 8,930 | 8,930 | 8,750 | 8,800 | 936,800 | 1,100 |
| 2006-06-26 | 8,890 | 8,940 | 8,730 | 8,830 | 1,194,100 | 1,103.75 |
| 2006-06-23 | 8,840 | 9,070 | 8,750 | 8,990 | 1,142,700 | 1,123.75 |
| 2006-06-22 | 8,750 | 9,040 | 8,700 | 8,940 | 1,366,500 | 1,117.50 |
| 2006-06-21 | 8,560 | 8,600 | 8,440 | 8,550 | 724,000 | 1,068.75 |
| 2006-06-20 | 8,550 | 8,660 | 8,480 | 8,560 | 1,091,100 | 1,070 |
| 2006-06-19 | 8,600 | 8,730 | 8,570 | 8,650 | 793,000 | 1,081.25 |
| 2006-06-16 | 8,730 | 8,800 | 8,570 | 8,660 | 1,184,000 | 1,082.50 |
| 2006-06-15 | 8,440 | 8,570 | 8,420 | 8,530 | 1,032,800 | 1,066.25 |
| 2006-06-14 | 8,180 | 8,420 | 8,180 | 8,310 | 1,566,400 | 1,038.75 |
| 2006-06-13 | 8,640 | 8,670 | 8,270 | 8,300 | 1,660,300 | 1,037.50 |
| 2006-06-12 | 8,690 | 8,810 | 8,560 | 8,790 | 907,500 | 1,098.75 |
| 2006-06-09 | 8,600 | 8,830 | 8,500 | 8,720 | 4,228,900 | 1,090 |
| 2006-06-08 | 8,990 | 9,040 | 8,610 | 8,700 | 1,691,900 | 1,087.50 |
| 2006-06-07 | 9,210 | 9,290 | 9,080 | 9,110 | 1,073,000 | 1,138.75 |
| 2006-06-06 | 9,250 | 9,280 | 9,140 | 9,220 | 912,100 | 1,152.50 |
| 2006-06-05 | 9,520 | 9,590 | 9,360 | 9,450 | 754,900 | 1,181.25 |
| 2006-06-02 | 9,480 | 9,680 | 9,370 | 9,620 | 1,576,900 | 1,202.50 |
| 2006-06-01 | 9,290 | 9,400 | 9,240 | 9,330 | 675,200 | 1,166.25 |
| 2006-05-31 | 9,380 | 9,390 | 9,200 | 9,270 | 938,000 | 1,158.75 |
| 2006-05-30 | 9,570 | 9,630 | 9,480 | 9,580 | 633,500 | 1,197.50 |
| 2006-05-29 | 9,790 | 9,800 | 9,610 | 9,650 | 655,600 | 1,206.25 |
| 2006-05-26 | 9,560 | 9,710 | 9,510 | 9,690 | 838,500 | 1,211.25 |
| 2006-05-25 | 9,610 | 9,640 | 9,370 | 9,460 | 1,033,500 | 1,182.50 |
| 2006-05-24 | 9,500 | 9,740 | 9,290 | 9,740 | 1,123,700 | 1,217.50 |
| 2006-05-23 | 9,420 | 9,600 | 9,320 | 9,490 | 1,014,200 | 1,186.25 |
| 2006-05-22 | 9,700 | 9,740 | 9,440 | 9,520 | 1,187,300 | 1,190 |
| 2006-05-19 | 9,660 | 9,740 | 9,590 | 9,720 | 690,000 | 1,215 |
| 2006-05-18 | 9,600 | 9,780 | 9,560 | 9,730 | 1,096,400 | 1,216.25 |
| 2006-05-17 | 9,750 | 9,840 | 9,540 | 9,730 | 1,926,100 | 1,216.25 |
| 2006-05-16 | 9,850 | 9,900 | 9,620 | 9,690 | 1,396,800 | 1,211.25 |
| 2006-05-15 | 9,800 | 9,910 | 9,710 | 9,870 | 1,473,000 | 1,233.75 |
| 2006-05-12 | 10,050 | 10,090 | 9,910 | 10,050 | 1,439,400 | 1,256.25 |
| 2006-05-11 | 10,100 | 10,330 | 10,070 | 10,250 | 1,557,200 | 1,281.25 |
| 2006-05-10 | 10,300 | 10,350 | 10,050 | 10,110 | 1,717,200 | 1,263.75 |
| 2006-05-09 | 10,500 | 10,540 | 10,300 | 10,380 | 1,556,800 | 1,297.50 |
| 2006-05-08 | 10,790 | 10,820 | 10,560 | 10,620 | 760,500 | 1,327.50 |
| 2006-05-02 | 10,480 | 10,810 | 10,460 | 10,720 | 719,700 | 1,340 |
| 2006-05-01 | 10,530 | 10,740 | 10,430 | 10,680 | 951,800 | 1,335 |
| 2006-04-28 | 10,900 | 10,940 | 10,520 | 10,630 | 1,493,000 | 1,328.75 |
| 2006-04-27 | 11,010 | 11,060 | 10,930 | 11,000 | 502,000 | 1,375 |
| 2006-04-26 | 10,840 | 11,070 | 10,800 | 11,020 | 977,900 | 1,377.50 |
| 2006-04-25 | 10,700 | 10,890 | 10,670 | 10,820 | 1,178,000 | 1,352.50 |
| 2006-04-24 | 11,290 | 11,290 | 11,070 | 11,130 | 1,087,500 | 1,391.25 |
| 2006-04-21 | 11,320 | 11,590 | 11,210 | 11,500 | 1,362,800 | 1,437.50 |
| 2006-04-20 | 11,250 | 11,280 | 11,070 | 11,130 | 914,700 | 1,391.25 |
| 2006-04-19 | 11,000 | 11,360 | 10,960 | 11,170 | 2,303,200 | 1,396.25 |
| 2006-04-18 | 10,550 | 10,860 | 10,510 | 10,830 | 1,065,100 | 1,353.75 |
| 2006-04-17 | 10,690 | 10,690 | 10,550 | 10,600 | 553,000 | 1,325 |
| 2006-04-14 | 10,760 | 10,760 | 10,620 | 10,690 | 1,080,800 | 1,336.25 |
| 2006-04-13 | 10,600 | 10,660 | 10,440 | 10,560 | 878,800 | 1,320 |
| 2006-04-12 | 10,730 | 10,840 | 10,450 | 10,480 | 1,237,700 | 1,310 |
| 2006-04-11 | 10,930 | 10,980 | 10,760 | 10,930 | 1,116,200 | 1,366.25 |
| 2006-04-10 | 10,940 | 10,990 | 10,850 | 10,990 | 650,000 | 1,373.75 |
| 2006-04-07 | 10,760 | 11,070 | 10,740 | 11,030 | 1,884,800 | 1,378.75 |
| 2006-04-06 | 10,540 | 10,670 | 10,510 | 10,660 | 743,000 | 1,332.50 |
| 2006-04-05 | 10,580 | 10,680 | 10,480 | 10,530 | 877,600 | 1,316.25 |
| 2006-04-04 | 10,620 | 10,690 | 10,530 | 10,540 | 886,600 | 1,317.50 |
| 2006-04-03 | 10,420 | 10,770 | 10,370 | 10,720 | 1,093,900 | 1,340 |
| 2006-03-31 | 10,460 | 10,610 | 10,400 | 10,420 | 874,600 | 1,302.50 |
| 2006-03-30 | 10,400 | 10,520 | 10,360 | 10,450 | 778,600 | 1,306.25 |
| 2006-03-29 | 10,250 | 10,390 | 10,110 | 10,350 | 646,400 | 1,293.75 |
| 2006-03-28 | 10,000 | 10,250 | 10,000 | 10,250 | 651,400 | 1,281.25 |
| 2006-03-27 | 10,070 | 10,180 | 10,060 | 10,100 | 647,600 | 1,262.50 |
| 2006-03-24 | 10,060 | 10,120 | 9,990 | 10,050 | 634,000 | 1,256.25 |
| 2006-03-23 | 10,050 | 10,100 | 10,000 | 10,040 | 594,900 | 1,255 |
| 2006-03-22 | 10,100 | 10,140 | 10,020 | 10,020 | 670,000 | 1,252.50 |
| 2006-03-20 | 9,960 | 10,270 | 9,930 | 10,190 | 846,100 | 1,273.75 |
| 2006-03-17 | 9,940 | 10,060 | 9,900 | 10,040 | 570,200 | 1,255 |
| 2006-03-16 | 10,010 | 10,030 | 9,800 | 9,840 | 665,300 | 1,230 |
| 2006-03-15 | 10,090 | 10,090 | 9,980 | 10,010 | 480,700 | 1,251.25 |
| 2006-03-14 | 10,030 | 10,090 | 9,960 | 10,000 | 643,500 | 1,250 |
| 2006-03-13 | 9,950 | 10,030 | 9,850 | 9,990 | 852,800 | 1,248.75 |
| 2006-03-10 | 9,800 | 9,900 | 9,690 | 9,800 | 3,706,700 | 1,225 |
| 2006-03-09 | 9,810 | 10,150 | 9,780 | 9,950 | 1,457,100 | 1,243.75 |
| 2006-03-08 | 9,800 | 9,830 | 9,720 | 9,780 | 782,800 | 1,222.50 |
| 2006-03-07 | 9,910 | 9,950 | 9,760 | 9,830 | 903,100 | 1,228.75 |
| 2006-03-06 | 9,810 | 9,970 | 9,730 | 9,910 | 1,180,000 | 1,238.75 |
| 2006-03-03 | 10,000 | 10,110 | 9,900 | 9,910 | 801,000 | 1,238.75 |
| 2006-03-02 | 10,190 | 10,300 | 10,070 | 10,110 | 1,239,900 | 1,263.75 |
| 2006-03-01 | 10,200 | 10,320 | 10,100 | 10,150 | 747,100 | 1,268.75 |
| 2006-02-28 | 10,430 | 10,500 | 10,220 | 10,400 | 856,100 | 1,300 |
| 2006-02-27 | 10,400 | 10,440 | 10,250 | 10,420 | 862,000 | 1,302.50 |
| 2006-02-24 | 10,340 | 10,400 | 10,140 | 10,290 | 628,100 | 1,286.25 |
| 2006-02-23 | 10,340 | 10,430 | 10,190 | 10,330 | 859,000 | 1,291.25 |
| 2006-02-22 | 10,190 | 10,250 | 10,060 | 10,140 | 916,400 | 1,267.50 |
| 2006-02-21 | 10,230 | 10,280 | 9,960 | 10,280 | 1,447,800 | 1,285 |
| 2006-02-20 | 10,080 | 10,360 | 10,080 | 10,230 | 1,568,100 | 1,278.75 |
| 2006-02-17 | 10,390 | 10,480 | 10,050 | 10,110 | 968,600 | 1,263.75 |
| 2006-02-16 | 10,160 | 10,450 | 10,090 | 10,390 | 992,700 | 1,298.75 |
| 2006-02-15 | 10,500 | 10,670 | 10,300 | 10,300 | 1,199,200 | 1,287.50 |
| 2006-02-14 | 10,330 | 10,570 | 10,220 | 10,370 | 1,398,100 | 1,296.25 |
| 2006-02-13 | 10,430 | 10,630 | 10,310 | 10,330 | 1,442,300 | 1,291.25 |
| 2006-02-10 | 10,760 | 10,780 | 10,360 | 10,500 | 1,891,500 | 1,312.50 |
| 2006-02-09 | 10,320 | 10,830 | 10,210 | 10,740 | 1,769,700 | 1,342.50 |
| 2006-02-08 | 10,320 | 10,380 | 10,120 | 10,120 | 944,800 | 1,265 |
| 2006-02-07 | 10,390 | 10,440 | 10,370 | 10,380 | 1,024,700 | 1,297.50 |
| 2006-02-06 | 10,500 | 10,540 | 10,220 | 10,360 | 1,800,900 | 1,295 |
| 2006-02-03 | 10,170 | 10,280 | 10,090 | 10,190 | 845,000 | 1,273.75 |
| 2006-02-02 | 10,480 | 10,480 | 10,290 | 10,370 | 945,300 | 1,296.25 |
| 2006-02-01 | 10,050 | 10,520 | 10,050 | 10,180 | 2,174,600 | 1,272.50 |
| 2006-01-31 | 9,880 | 10,490 | 9,860 | 10,450 | 3,599,800 | 1,306.25 |
| 2006-01-30 | 9,700 | 9,730 | 9,510 | 9,540 | 1,103,100 | 1,192.50 |
| 2006-01-27 | 9,380 | 9,700 | 9,340 | 9,700 | 1,866,700 | 1,212.50 |
| 2006-01-26 | 8,920 | 9,220 | 8,920 | 9,080 | 1,077,600 | 1,135 |
| 2006-01-25 | 8,900 | 8,970 | 8,880 | 8,890 | 731,400 | 1,111.25 |
| 2006-01-24 | 8,910 | 9,090 | 8,860 | 8,940 | 949,400 | 1,117.50 |
| 2006-01-23 | 8,790 | 8,950 | 8,780 | 8,850 | 750,000 | 1,106.25 |
| 2006-01-20 | 9,140 | 9,200 | 9,000 | 9,090 | 1,155,600 | 1,136.25 |
| 2006-01-19 | 9,050 | 9,140 | 8,980 | 9,070 | 987,500 | 1,133.75 |
| 2006-01-18 | 9,140 | 9,290 | 8,930 | 9,070 | 1,611,700 | 1,133.75 |
| 2006-01-17 | 9,200 | 9,500 | 9,140 | 9,140 | 913,600 | 1,142.50 |
| 2006-01-16 | 9,430 | 9,510 | 9,320 | 9,400 | 892,500 | 1,175 |
| 2006-01-13 | 9,430 | 9,520 | 9,270 | 9,420 | 1,551,500 | 1,177.50 |
| 2006-01-12 | 9,350 | 9,390 | 9,200 | 9,350 | 997,200 | 1,168.75 |
| 2006-01-11 | 9,150 | 9,360 | 9,010 | 9,360 | 1,514,200 | 1,170 |
| 2006-01-10 | 9,330 | 9,500 | 9,270 | 9,270 | 2,507,500 | 1,158.75 |
| 2006-01-06 | 9,000 | 9,400 | 8,990 | 9,230 | 2,651,500 | 1,153.75 |
| 2006-01-05 | 8,740 | 8,900 | 8,680 | 8,870 | 1,241,200 | 1,108.75 |
| 2006-01-04 | 8,700 | 8,760 | 8,510 | 8,680 | 699,500 | 1,085 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
