7203 トヨタ自動車(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 | 7,900 | 8,000 | 7,900 | 7,960 | 5,364,100 | 1,592 |
| 2006-12-28 | 7,960 | 7,990 | 7,870 | 7,920 | 9,241,300 | 1,584 |
| 2006-12-27 | 7,870 | 7,980 | 7,860 | 7,920 | 10,603,700 | 1,584 |
| 2006-12-26 | 7,760 | 7,790 | 7,700 | 7,770 | 5,984,600 | 1,554 |
| 2006-12-25 | 7,810 | 7,820 | 7,730 | 7,770 | 8,473,200 | 1,554 |
| 2006-12-22 | 7,720 | 7,820 | 7,710 | 7,800 | 10,540,300 | 1,560 |
| 2006-12-21 | 7,570 | 7,710 | 7,560 | 7,680 | 9,331,900 | 1,536 |
| 2006-12-20 | 7,500 | 7,560 | 7,480 | 7,550 | 8,880,200 | 1,510 |
| 2006-12-19 | 7,430 | 7,510 | 7,430 | 7,450 | 10,532,900 | 1,490 |
| 2006-12-18 | 7,400 | 7,500 | 7,350 | 7,490 | 8,720,600 | 1,498 |
| 2006-12-15 | 7,400 | 7,410 | 7,360 | 7,380 | 7,754,600 | 1,476 |
| 2006-12-14 | 7,320 | 7,370 | 7,290 | 7,370 | 7,256,700 | 1,474 |
| 2006-12-13 | 7,250 | 7,320 | 7,240 | 7,300 | 9,900,200 | 1,460 |
| 2006-12-12 | 7,200 | 7,240 | 7,150 | 7,230 | 11,328,900 | 1,446 |
| 2006-12-11 | 7,070 | 7,180 | 7,070 | 7,140 | 9,986,600 | 1,428 |
| 2006-12-08 | 7,010 | 7,080 | 7,000 | 7,040 | 12,401,100 | 1,408 |
| 2006-12-07 | 7,010 | 7,090 | 6,990 | 7,030 | 8,827,700 | 1,406 |
| 2006-12-06 | 6,900 | 6,990 | 6,860 | 6,980 | 8,338,500 | 1,396 |
| 2006-12-05 | 6,970 | 6,980 | 6,890 | 6,910 | 9,723,900 | 1,382 |
| 2006-12-04 | 6,980 | 6,990 | 6,900 | 6,960 | 9,251,200 | 1,392 |
| 2006-12-01 | 6,990 | 7,040 | 6,930 | 6,980 | 7,742,800 | 1,396 |
| 2006-11-30 | 7,030 | 7,050 | 6,930 | 7,020 | 10,106,800 | 1,404 |
| 2006-11-29 | 6,850 | 6,970 | 6,840 | 6,930 | 8,249,000 | 1,386 |
| 2006-11-28 | 6,810 | 6,840 | 6,760 | 6,830 | 10,443,900 | 1,366 |
| 2006-11-27 | 6,790 | 6,880 | 6,780 | 6,880 | 9,890,500 | 1,376 |
| 2006-11-24 | 6,870 | 6,910 | 6,860 | 6,890 | 7,766,400 | 1,378 |
| 2006-11-22 | 6,950 | 7,040 | 6,920 | 7,010 | 8,053,500 | 1,402 |
| 2006-11-21 | 6,940 | 6,960 | 6,880 | 6,950 | 13,405,000 | 1,390 |
| 2006-11-20 | 7,230 | 7,230 | 6,950 | 6,960 | 13,174,200 | 1,392 |
| 2006-11-17 | 7,230 | 7,310 | 7,160 | 7,260 | 7,190,400 | 1,452 |
| 2006-11-16 | 7,290 | 7,340 | 7,210 | 7,230 | 5,322,700 | 1,446 |
| 2006-11-15 | 7,320 | 7,370 | 7,270 | 7,290 | 7,675,200 | 1,458 |
| 2006-11-14 | 7,190 | 7,300 | 7,170 | 7,260 | 9,790,400 | 1,452 |
| 2006-11-13 | 7,090 | 7,200 | 7,040 | 7,100 | 7,628,900 | 1,420 |
| 2006-11-10 | 7,210 | 7,230 | 7,140 | 7,140 | 9,875,500 | 1,428 |
| 2006-11-09 | 7,180 | 7,300 | 7,180 | 7,270 | 8,282,200 | 1,454 |
| 2006-11-08 | 7,150 | 7,370 | 7,140 | 7,230 | 19,064,800 | 1,446 |
| 2006-11-07 | 7,100 | 7,150 | 7,060 | 7,100 | 11,691,300 | 1,420 |
| 2006-11-06 | 6,820 | 7,050 | 6,810 | 7,030 | 8,459,600 | 1,406 |
| 2006-11-02 | 6,940 | 7,000 | 6,890 | 6,960 | 5,913,700 | 1,392 |
| 2006-11-01 | 6,870 | 6,990 | 6,810 | 6,930 | 8,468,300 | 1,386 |
| 2006-10-31 | 6,990 | 7,040 | 6,920 | 6,930 | 8,037,300 | 1,386 |
| 2006-10-30 | 6,990 | 7,010 | 6,900 | 6,980 | 10,740,000 | 1,396 |
| 2006-10-27 | 7,130 | 7,150 | 7,080 | 7,090 | 7,414,600 | 1,418 |
| 2006-10-26 | 7,100 | 7,120 | 7,080 | 7,100 | 5,519,800 | 1,420 |
| 2006-10-25 | 7,050 | 7,110 | 7,050 | 7,060 | 9,464,900 | 1,412 |
| 2006-10-24 | 6,990 | 7,030 | 6,970 | 7,030 | 8,426,900 | 1,406 |
| 2006-10-23 | 6,880 | 6,960 | 6,870 | 6,960 | 6,757,500 | 1,392 |
| 2006-10-20 | 6,750 | 6,890 | 6,750 | 6,880 | 5,936,200 | 1,376 |
| 2006-10-19 | 6,800 | 6,840 | 6,750 | 6,780 | 4,740,400 | 1,356 |
| 2006-10-18 | 6,710 | 6,790 | 6,650 | 6,790 | 8,047,700 | 1,358 |
| 2006-10-17 | 6,830 | 6,840 | 6,760 | 6,770 | 8,298,500 | 1,354 |
| 2006-10-16 | 6,940 | 6,950 | 6,860 | 6,890 | 5,850,000 | 1,378 |
| 2006-10-13 | 6,960 | 6,990 | 6,900 | 6,900 | 9,731,200 | 1,380 |
| 2006-10-12 | 6,920 | 6,960 | 6,890 | 6,910 | 8,927,700 | 1,382 |
| 2006-10-11 | 6,880 | 6,960 | 6,860 | 6,910 | 12,210,800 | 1,382 |
| 2006-10-10 | 6,730 | 6,880 | 6,730 | 6,850 | 10,906,200 | 1,370 |
| 2006-10-06 | 6,760 | 6,810 | 6,740 | 6,800 | 7,932,000 | 1,360 |
| 2006-10-05 | 6,690 | 6,800 | 6,690 | 6,760 | 13,930,300 | 1,352 |
| 2006-10-04 | 6,560 | 6,630 | 6,540 | 6,570 | 10,676,800 | 1,314 |
| 2006-10-03 | 6,480 | 6,510 | 6,440 | 6,480 | 5,779,700 | 1,296 |
| 2006-10-02 | 6,440 | 6,530 | 6,430 | 6,490 | 8,000,200 | 1,298 |
| 2006-09-29 | 6,380 | 6,430 | 6,380 | 6,420 | 4,903,800 | 1,284 |
| 2006-09-28 | 6,410 | 6,420 | 6,370 | 6,400 | 5,529,300 | 1,280 |
| 2006-09-27 | 6,300 | 6,380 | 6,280 | 6,370 | 5,693,100 | 1,274 |
| 2006-09-26 | 6,270 | 6,290 | 6,210 | 6,240 | 5,267,800 | 1,248 |
| 2006-09-25 | 6,210 | 6,320 | 6,200 | 6,290 | 5,014,400 | 1,258 |
| 2006-09-22 | 6,260 | 6,310 | 6,250 | 6,270 | 5,830,700 | 1,254 |
| 2006-09-21 | 6,300 | 6,360 | 6,200 | 6,340 | 10,728,400 | 1,268 |
| 2006-09-20 | 6,190 | 6,230 | 6,160 | 6,230 | 6,476,600 | 1,246 |
| 2006-09-19 | 6,280 | 6,350 | 6,270 | 6,280 | 6,019,600 | 1,256 |
| 2006-09-15 | 6,250 | 6,260 | 6,180 | 6,250 | 5,317,400 | 1,250 |
| 2006-09-14 | 6,240 | 6,300 | 6,230 | 6,270 | 6,558,500 | 1,254 |
| 2006-09-13 | 6,250 | 6,280 | 6,160 | 6,200 | 6,490,400 | 1,240 |
| 2006-09-12 | 6,180 | 6,200 | 6,130 | 6,140 | 5,675,500 | 1,228 |
| 2006-09-11 | 6,230 | 6,240 | 6,120 | 6,130 | 5,435,000 | 1,226 |
| 2006-09-08 | 6,130 | 6,230 | 6,130 | 6,200 | 10,762,000 | 1,240 |
| 2006-09-07 | 6,280 | 6,290 | 6,180 | 6,210 | 6,674,500 | 1,242 |
| 2006-09-06 | 6,320 | 6,360 | 6,320 | 6,330 | 3,370,100 | 1,266 |
| 2006-09-05 | 6,380 | 6,390 | 6,320 | 6,340 | 3,825,400 | 1,268 |
| 2006-09-04 | 6,350 | 6,410 | 6,340 | 6,370 | 5,345,100 | 1,274 |
| 2006-09-01 | 6,330 | 6,340 | 6,280 | 6,320 | 4,995,200 | 1,264 |
| 2006-08-31 | 6,300 | 6,380 | 6,280 | 6,370 | 5,505,300 | 1,274 |
| 2006-08-30 | 6,310 | 6,340 | 6,240 | 6,290 | 5,322,400 | 1,258 |
| 2006-08-29 | 6,280 | 6,320 | 6,260 | 6,290 | 5,242,700 | 1,258 |
| 2006-08-28 | 6,260 | 6,280 | 6,190 | 6,220 | 6,531,200 | 1,244 |
| 2006-08-25 | 6,300 | 6,360 | 6,250 | 6,250 | 6,624,400 | 1,250 |
| 2006-08-24 | 6,350 | 6,380 | 6,290 | 6,310 | 10,439,900 | 1,262 |
| 2006-08-23 | 6,450 | 6,480 | 6,440 | 6,450 | 3,349,200 | 1,290 |
| 2006-08-22 | 6,410 | 6,480 | 6,400 | 6,440 | 4,732,300 | 1,288 |
| 2006-08-21 | 6,460 | 6,480 | 6,340 | 6,370 | 7,411,500 | 1,274 |
| 2006-08-18 | 6,480 | 6,510 | 6,470 | 6,490 | 4,293,300 | 1,298 |
| 2006-08-17 | 6,480 | 6,520 | 6,450 | 6,460 | 7,592,300 | 1,292 |
| 2006-08-16 | 6,350 | 6,430 | 6,330 | 6,420 | 7,433,900 | 1,284 |
| 2006-08-15 | 6,300 | 6,300 | 6,250 | 6,270 | 4,897,900 | 1,254 |
| 2006-08-14 | 6,230 | 6,320 | 6,230 | 6,300 | 3,452,200 | 1,260 |
| 2006-08-11 | 6,280 | 6,300 | 6,230 | 6,260 | 5,247,000 | 1,252 |
| 2006-08-10 | 6,270 | 6,350 | 6,260 | 6,290 | 7,005,500 | 1,258 |
| 2006-08-09 | 6,200 | 6,290 | 6,140 | 6,290 | 8,978,900 | 1,258 |
| 2006-08-08 | 6,090 | 6,200 | 6,080 | 6,190 | 8,272,900 | 1,238 |
| 2006-08-07 | 6,160 | 6,170 | 6,030 | 6,030 | 8,217,800 | 1,206 |
| 2006-08-04 | 6,080 | 6,160 | 6,050 | 6,080 | 6,224,700 | 1,216 |
| 2006-08-03 | 6,050 | 6,110 | 6,040 | 6,110 | 7,768,100 | 1,222 |
| 2006-08-02 | 5,960 | 5,990 | 5,940 | 5,960 | 4,900,100 | 1,192 |
| 2006-08-01 | 6,000 | 6,040 | 5,950 | 5,990 | 5,941,400 | 1,198 |
| 2006-07-31 | 6,100 | 6,110 | 6,060 | 6,060 | 6,412,200 | 1,212 |
| 2006-07-28 | 6,040 | 6,040 | 5,980 | 6,020 | 4,838,500 | 1,204 |
| 2006-07-27 | 5,920 | 6,020 | 5,900 | 5,990 | 7,531,100 | 1,198 |
| 2006-07-26 | 6,000 | 6,080 | 5,910 | 5,910 | 10,909,800 | 1,182 |
| 2006-07-25 | 5,880 | 5,970 | 5,860 | 5,970 | 7,932,300 | 1,194 |
| 2006-07-24 | 5,740 | 5,830 | 5,700 | 5,780 | 5,618,800 | 1,156 |
| 2006-07-21 | 5,770 | 5,790 | 5,730 | 5,760 | 5,272,800 | 1,152 |
| 2006-07-20 | 5,740 | 5,800 | 5,710 | 5,800 | 6,910,400 | 1,160 |
| 2006-07-19 | 5,620 | 5,680 | 5,600 | 5,620 | 6,069,800 | 1,124 |
| 2006-07-18 | 5,680 | 5,700 | 5,570 | 5,570 | 8,762,200 | 1,114 |
| 2006-07-14 | 5,700 | 5,810 | 5,690 | 5,720 | 7,958,200 | 1,144 |
| 2006-07-13 | 5,880 | 5,920 | 5,780 | 5,820 | 8,374,800 | 1,164 |
| 2006-07-12 | 5,930 | 5,980 | 5,900 | 5,940 | 5,979,000 | 1,188 |
| 2006-07-11 | 6,010 | 6,030 | 5,960 | 6,020 | 5,172,500 | 1,204 |
| 2006-07-10 | 5,880 | 6,050 | 5,880 | 6,050 | 6,623,700 | 1,210 |
| 2006-07-07 | 5,990 | 6,030 | 5,960 | 5,980 | 7,003,300 | 1,196 |
| 2006-07-06 | 5,910 | 5,930 | 5,850 | 5,890 | 5,648,800 | 1,178 |
| 2006-07-05 | 5,940 | 5,990 | 5,900 | 5,940 | 5,142,700 | 1,188 |
| 2006-07-04 | 6,050 | 6,070 | 6,010 | 6,010 | 5,083,000 | 1,202 |
| 2006-07-03 | 5,970 | 6,050 | 5,960 | 5,960 | 6,049,700 | 1,192 |
| 2006-06-30 | 5,850 | 6,000 | 5,850 | 5,990 | 11,409,600 | 1,198 |
| 2006-06-29 | 5,730 | 5,770 | 5,720 | 5,750 | 6,044,200 | 1,150 |
| 2006-06-28 | 5,730 | 5,740 | 5,670 | 5,700 | 7,051,700 | 1,140 |
| 2006-06-27 | 5,830 | 5,850 | 5,770 | 5,810 | 5,194,800 | 1,162 |
| 2006-06-26 | 5,750 | 5,840 | 5,740 | 5,830 | 6,794,100 | 1,166 |
| 2006-06-23 | 5,850 | 5,850 | 5,710 | 5,790 | 9,078,600 | 1,158 |
| 2006-06-22 | 5,800 | 5,890 | 5,780 | 5,870 | 7,314,200 | 1,174 |
| 2006-06-21 | 5,790 | 5,820 | 5,680 | 5,760 | 6,777,000 | 1,152 |
| 2006-06-20 | 5,810 | 5,840 | 5,740 | 5,780 | 7,215,000 | 1,156 |
| 2006-06-19 | 5,810 | 5,890 | 5,750 | 5,840 | 6,983,100 | 1,168 |
| 2006-06-16 | 5,830 | 5,840 | 5,760 | 5,840 | 8,948,900 | 1,168 |
| 2006-06-15 | 5,660 | 5,700 | 5,610 | 5,630 | 7,936,400 | 1,126 |
| 2006-06-14 | 5,450 | 5,630 | 5,430 | 5,590 | 15,598,200 | 1,118 |
| 2006-06-13 | 5,670 | 5,710 | 5,520 | 5,530 | 12,415,300 | 1,106 |
| 2006-06-12 | 5,700 | 5,800 | 5,650 | 5,770 | 9,586,500 | 1,154 |
| 2006-06-09 | 5,710 | 5,780 | 5,540 | 5,720 | 20,850,400 | 1,144 |
| 2006-06-08 | 5,720 | 5,770 | 5,630 | 5,720 | 15,682,600 | 1,144 |
| 2006-06-07 | 5,980 | 6,000 | 5,890 | 5,920 | 7,898,300 | 1,184 |
| 2006-06-06 | 5,980 | 6,080 | 5,960 | 6,000 | 6,836,200 | 1,200 |
| 2006-06-05 | 6,050 | 6,090 | 6,000 | 6,040 | 6,158,600 | 1,208 |
| 2006-06-02 | 6,060 | 6,120 | 6,010 | 6,120 | 9,050,800 | 1,224 |
| 2006-06-01 | 6,060 | 6,070 | 5,970 | 6,020 | 6,834,000 | 1,204 |
| 2006-05-31 | 6,000 | 6,060 | 5,930 | 5,930 | 8,749,900 | 1,186 |
| 2006-05-30 | 6,130 | 6,200 | 6,090 | 6,140 | 5,628,800 | 1,228 |
| 2006-05-29 | 6,170 | 6,210 | 6,110 | 6,140 | 6,789,100 | 1,228 |
| 2006-05-26 | 6,060 | 6,140 | 6,050 | 6,110 | 8,201,200 | 1,222 |
| 2006-05-25 | 6,100 | 6,120 | 5,980 | 6,010 | 11,840,300 | 1,202 |
| 2006-05-24 | 6,070 | 6,160 | 5,990 | 6,140 | 11,424,500 | 1,228 |
| 2006-05-23 | 5,980 | 6,030 | 5,950 | 5,950 | 12,320,000 | 1,190 |
| 2006-05-22 | 6,140 | 6,210 | 6,060 | 6,060 | 10,804,500 | 1,212 |
| 2006-05-19 | 6,150 | 6,160 | 6,030 | 6,090 | 13,546,700 | 1,218 |
| 2006-05-18 | 6,130 | 6,180 | 6,070 | 6,150 | 14,875,200 | 1,230 |
| 2006-05-17 | 6,250 | 6,270 | 6,140 | 6,240 | 8,765,100 | 1,248 |
| 2006-05-16 | 6,290 | 6,340 | 6,140 | 6,170 | 13,982,900 | 1,234 |
| 2006-05-15 | 6,200 | 6,290 | 6,200 | 6,250 | 12,925,400 | 1,250 |
| 2006-05-12 | 6,380 | 6,390 | 6,300 | 6,370 | 15,985,000 | 1,274 |
| 2006-05-11 | 6,600 | 6,660 | 6,500 | 6,540 | 12,301,900 | 1,308 |
| 2006-05-10 | 6,770 | 6,770 | 6,630 | 6,680 | 7,442,800 | 1,336 |
| 2006-05-09 | 6,770 | 6,820 | 6,730 | 6,730 | 7,545,700 | 1,346 |
| 2006-05-08 | 6,890 | 6,900 | 6,740 | 6,760 | 9,728,800 | 1,352 |
| 2006-05-02 | 6,750 | 6,840 | 6,730 | 6,800 | 5,890,400 | 1,360 |
| 2006-05-01 | 6,660 | 6,740 | 6,650 | 6,690 | 4,051,000 | 1,338 |
| 2006-04-28 | 6,670 | 6,710 | 6,610 | 6,660 | 7,438,900 | 1,332 |
| 2006-04-27 | 6,710 | 6,820 | 6,670 | 6,670 | 11,729,600 | 1,334 |
| 2006-04-26 | 6,670 | 6,710 | 6,610 | 6,640 | 8,066,900 | 1,328 |
| 2006-04-25 | 6,710 | 6,720 | 6,650 | 6,690 | 9,054,200 | 1,338 |
| 2006-04-24 | 6,830 | 6,870 | 6,690 | 6,710 | 15,143,500 | 1,342 |
| 2006-04-21 | 6,760 | 6,950 | 6,730 | 6,900 | 16,397,000 | 1,380 |
| 2006-04-20 | 6,700 | 6,720 | 6,660 | 6,720 | 5,382,400 | 1,344 |
| 2006-04-19 | 6,700 | 6,730 | 6,640 | 6,650 | 5,529,000 | 1,330 |
| 2006-04-18 | 6,660 | 6,710 | 6,630 | 6,680 | 6,029,500 | 1,336 |
| 2006-04-17 | 6,730 | 6,740 | 6,630 | 6,650 | 5,927,700 | 1,330 |
| 2006-04-14 | 6,770 | 6,780 | 6,710 | 6,740 | 5,907,300 | 1,348 |
| 2006-04-13 | 6,710 | 6,740 | 6,570 | 6,680 | 8,322,700 | 1,336 |
| 2006-04-12 | 6,800 | 6,800 | 6,690 | 6,700 | 5,945,800 | 1,340 |
| 2006-04-11 | 6,820 | 6,880 | 6,790 | 6,820 | 7,793,200 | 1,364 |
| 2006-04-10 | 6,790 | 6,830 | 6,750 | 6,810 | 6,947,900 | 1,362 |
| 2006-04-07 | 6,750 | 6,790 | 6,710 | 6,790 | 7,539,400 | 1,358 |
| 2006-04-06 | 6,640 | 6,780 | 6,630 | 6,770 | 8,959,400 | 1,354 |
| 2006-04-05 | 6,550 | 6,630 | 6,540 | 6,560 | 9,241,400 | 1,312 |
| 2006-04-04 | 6,490 | 6,520 | 6,460 | 6,480 | 4,877,500 | 1,296 |
| 2006-04-03 | 6,450 | 6,590 | 6,430 | 6,510 | 8,258,000 | 1,302 |
| 2006-03-31 | 6,490 | 6,500 | 6,410 | 6,430 | 4,836,300 | 1,286 |
| 2006-03-30 | 6,400 | 6,520 | 6,360 | 6,470 | 7,498,600 | 1,294 |
| 2006-03-29 | 6,370 | 6,410 | 6,340 | 6,390 | 4,705,000 | 1,278 |
| 2006-03-28 | 6,330 | 6,390 | 6,320 | 6,360 | 5,637,800 | 1,272 |
| 2006-03-27 | 6,320 | 6,400 | 6,320 | 6,390 | 6,571,100 | 1,278 |
| 2006-03-24 | 6,330 | 6,360 | 6,270 | 6,350 | 5,666,900 | 1,270 |
| 2006-03-23 | 6,350 | 6,380 | 6,310 | 6,320 | 6,472,300 | 1,264 |
| 2006-03-22 | 6,380 | 6,390 | 6,310 | 6,340 | 5,947,900 | 1,268 |
| 2006-03-20 | 6,290 | 6,440 | 6,270 | 6,400 | 5,658,900 | 1,280 |
| 2006-03-17 | 6,310 | 6,310 | 6,230 | 6,290 | 4,709,200 | 1,258 |
| 2006-03-16 | 6,330 | 6,370 | 6,230 | 6,300 | 5,472,900 | 1,260 |
| 2006-03-15 | 6,330 | 6,360 | 6,320 | 6,340 | 4,228,400 | 1,268 |
| 2006-03-14 | 6,360 | 6,380 | 6,310 | 6,320 | 4,346,300 | 1,264 |
| 2006-03-13 | 6,360 | 6,410 | 6,320 | 6,340 | 5,910,000 | 1,268 |
| 2006-03-10 | 6,240 | 6,370 | 6,240 | 6,290 | 13,776,200 | 1,258 |
| 2006-03-09 | 6,190 | 6,290 | 6,180 | 6,270 | 6,208,200 | 1,254 |
| 2006-03-08 | 6,170 | 6,230 | 6,140 | 6,230 | 7,543,000 | 1,246 |
| 2006-03-07 | 6,180 | 6,280 | 6,130 | 6,210 | 8,629,000 | 1,242 |
| 2006-03-06 | 6,130 | 6,200 | 6,040 | 6,190 | 8,569,300 | 1,238 |
| 2006-03-03 | 6,170 | 6,180 | 6,080 | 6,120 | 7,289,300 | 1,224 |
| 2006-03-02 | 6,210 | 6,280 | 6,180 | 6,210 | 7,376,500 | 1,242 |
| 2006-03-01 | 6,190 | 6,220 | 6,150 | 6,150 | 7,896,100 | 1,230 |
| 2006-02-28 | 6,260 | 6,280 | 6,210 | 6,250 | 6,729,000 | 1,250 |
| 2006-02-27 | 6,260 | 6,350 | 6,240 | 6,240 | 7,351,200 | 1,248 |
| 2006-02-24 | 6,360 | 6,370 | 6,260 | 6,330 | 5,729,800 | 1,266 |
| 2006-02-23 | 6,350 | 6,390 | 6,310 | 6,350 | 6,403,100 | 1,270 |
| 2006-02-22 | 6,350 | 6,360 | 6,250 | 6,280 | 9,087,000 | 1,256 |
| 2006-02-21 | 6,380 | 6,440 | 6,250 | 6,390 | 9,686,500 | 1,278 |
| 2006-02-20 | 6,350 | 6,500 | 6,330 | 6,380 | 9,650,900 | 1,276 |
| 2006-02-17 | 6,390 | 6,560 | 6,340 | 6,420 | 16,464,900 | 1,284 |
| 2006-02-16 | 6,200 | 6,320 | 6,190 | 6,320 | 14,019,100 | 1,264 |
| 2006-02-15 | 6,220 | 6,250 | 6,180 | 6,220 | 10,024,200 | 1,244 |
| 2006-02-14 | 6,140 | 6,250 | 6,110 | 6,210 | 14,755,600 | 1,242 |
| 2006-02-13 | 6,010 | 6,200 | 5,980 | 6,130 | 17,949,500 | 1,226 |
| 2006-02-10 | 6,100 | 6,100 | 6,060 | 6,060 | 8,237,200 | 1,212 |
| 2006-02-09 | 6,100 | 6,120 | 6,050 | 6,090 | 8,993,400 | 1,218 |
| 2006-02-08 | 6,120 | 6,120 | 6,030 | 6,050 | 8,464,900 | 1,210 |
| 2006-02-07 | 6,130 | 6,160 | 6,100 | 6,120 | 7,837,800 | 1,224 |
| 2006-02-06 | 6,110 | 6,140 | 6,060 | 6,120 | 7,686,200 | 1,224 |
| 2006-02-03 | 6,060 | 6,110 | 6,030 | 6,090 | 6,102,300 | 1,218 |
| 2006-02-02 | 6,150 | 6,150 | 6,080 | 6,110 | 7,393,300 | 1,222 |
| 2006-02-01 | 6,080 | 6,130 | 6,010 | 6,060 | 9,115,800 | 1,212 |
| 2006-01-31 | 6,060 | 6,140 | 6,020 | 6,080 | 9,632,700 | 1,216 |
| 2006-01-30 | 6,040 | 6,090 | 6,010 | 6,020 | 7,651,500 | 1,204 |
| 2006-01-27 | 5,930 | 5,960 | 5,880 | 5,950 | 9,335,700 | 1,190 |
| 2006-01-26 | 5,890 | 5,920 | 5,850 | 5,890 | 5,526,000 | 1,178 |
| 2006-01-25 | 5,930 | 5,940 | 5,850 | 5,850 | 6,472,600 | 1,170 |
| 2006-01-24 | 5,930 | 5,940 | 5,860 | 5,920 | 5,985,500 | 1,184 |
| 2006-01-23 | 5,870 | 5,960 | 5,820 | 5,880 | 8,882,500 | 1,176 |
| 2006-01-20 | 5,970 | 6,000 | 5,920 | 5,990 | 11,776,000 | 1,198 |
| 2006-01-19 | 5,820 | 5,940 | 5,820 | 5,910 | 11,115,600 | 1,182 |
| 2006-01-18 | 5,860 | 5,890 | 5,600 | 5,780 | 12,999,200 | 1,156 |
| 2006-01-17 | 5,890 | 6,010 | 5,810 | 5,850 | 10,380,900 | 1,170 |
| 2006-01-16 | 5,940 | 5,950 | 5,860 | 5,880 | 6,536,800 | 1,176 |
| 2006-01-13 | 6,060 | 6,060 | 5,910 | 5,970 | 9,981,400 | 1,194 |
| 2006-01-12 | 6,100 | 6,110 | 5,980 | 6,060 | 8,561,400 | 1,212 |
| 2006-01-11 | 5,970 | 6,050 | 5,920 | 6,050 | 8,770,600 | 1,210 |
| 2006-01-10 | 6,120 | 6,120 | 5,950 | 5,980 | 10,543,900 | 1,196 |
| 2006-01-06 | 6,140 | 6,150 | 6,090 | 6,110 | 6,309,800 | 1,222 |
| 2006-01-05 | 6,140 | 6,140 | 6,070 | 6,140 | 7,688,300 | 1,228 |
| 2006-01-04 | 6,130 | 6,140 | 6,070 | 6,110 | 4,944,800 | 1,222 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
