7259 (株)アイシン 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 | 3,970 | 4,020 | 3,970 | 3,990 | 610,500 | 1,330 |
| 2006-12-28 | 3,970 | 3,990 | 3,950 | 3,970 | 1,655,900 | 1,323.33 |
| 2006-12-27 | 3,890 | 3,950 | 3,880 | 3,920 | 1,320,500 | 1,306.67 |
| 2006-12-26 | 3,820 | 3,900 | 3,810 | 3,890 | 1,071,400 | 1,296.67 |
| 2006-12-25 | 3,840 | 3,840 | 3,800 | 3,820 | 640,900 | 1,273.33 |
| 2006-12-22 | 3,800 | 3,880 | 3,790 | 3,850 | 1,136,700 | 1,283.33 |
| 2006-12-21 | 3,790 | 3,850 | 3,780 | 3,810 | 1,234,000 | 1,270 |
| 2006-12-20 | 3,740 | 3,830 | 3,730 | 3,820 | 1,528,800 | 1,273.33 |
| 2006-12-19 | 3,760 | 3,770 | 3,720 | 3,740 | 714,600 | 1,246.67 |
| 2006-12-18 | 3,740 | 3,760 | 3,710 | 3,750 | 587,100 | 1,250 |
| 2006-12-15 | 3,740 | 3,790 | 3,730 | 3,740 | 925,700 | 1,246.67 |
| 2006-12-14 | 3,750 | 3,750 | 3,690 | 3,720 | 937,900 | 1,240 |
| 2006-12-13 | 3,700 | 3,740 | 3,680 | 3,720 | 787,200 | 1,240 |
| 2006-12-12 | 3,770 | 3,780 | 3,690 | 3,730 | 1,423,100 | 1,243.33 |
| 2006-12-11 | 3,730 | 3,760 | 3,700 | 3,740 | 1,728,600 | 1,246.67 |
| 2006-12-08 | 3,820 | 3,820 | 3,780 | 3,800 | 891,900 | 1,266.67 |
| 2006-12-07 | 3,780 | 3,820 | 3,760 | 3,780 | 1,136,600 | 1,260 |
| 2006-12-06 | 3,720 | 3,770 | 3,710 | 3,740 | 846,600 | 1,246.67 |
| 2006-12-05 | 3,730 | 3,740 | 3,690 | 3,710 | 721,100 | 1,236.67 |
| 2006-12-04 | 3,690 | 3,730 | 3,670 | 3,730 | 1,121,800 | 1,243.33 |
| 2006-12-01 | 3,660 | 3,690 | 3,630 | 3,670 | 727,000 | 1,223.33 |
| 2006-11-30 | 3,680 | 3,690 | 3,640 | 3,650 | 912,700 | 1,216.67 |
| 2006-11-29 | 3,650 | 3,690 | 3,620 | 3,630 | 2,369,800 | 1,210 |
| 2006-11-28 | 3,440 | 3,480 | 3,420 | 3,480 | 1,095,400 | 1,160 |
| 2006-11-27 | 3,400 | 3,480 | 3,400 | 3,450 | 970,600 | 1,150 |
| 2006-11-24 | 3,430 | 3,470 | 3,410 | 3,450 | 773,800 | 1,150 |
| 2006-11-22 | 3,430 | 3,480 | 3,430 | 3,470 | 1,123,400 | 1,156.67 |
| 2006-11-21 | 3,500 | 3,520 | 3,470 | 3,480 | 992,800 | 1,160 |
| 2006-11-20 | 3,570 | 3,590 | 3,480 | 3,490 | 1,060,200 | 1,163.33 |
| 2006-11-17 | 3,620 | 3,640 | 3,600 | 3,610 | 460,100 | 1,203.33 |
| 2006-11-16 | 3,610 | 3,640 | 3,600 | 3,610 | 478,800 | 1,203.33 |
| 2006-11-15 | 3,650 | 3,650 | 3,610 | 3,610 | 610,000 | 1,203.33 |
| 2006-11-14 | 3,600 | 3,630 | 3,580 | 3,620 | 788,800 | 1,206.67 |
| 2006-11-13 | 3,570 | 3,580 | 3,540 | 3,540 | 1,253,600 | 1,180 |
| 2006-11-10 | 3,550 | 3,590 | 3,550 | 3,560 | 1,083,000 | 1,186.67 |
| 2006-11-09 | 3,600 | 3,620 | 3,560 | 3,580 | 1,155,600 | 1,193.33 |
| 2006-11-08 | 3,650 | 3,670 | 3,570 | 3,580 | 1,508,600 | 1,193.33 |
| 2006-11-07 | 3,650 | 3,660 | 3,610 | 3,640 | 1,517,700 | 1,213.33 |
| 2006-11-06 | 3,560 | 3,640 | 3,530 | 3,610 | 1,403,800 | 1,203.33 |
| 2006-11-02 | 3,500 | 3,610 | 3,500 | 3,610 | 1,760,100 | 1,203.33 |
| 2006-11-01 | 3,500 | 3,580 | 3,440 | 3,510 | 2,855,300 | 1,170 |
| 2006-10-31 | 3,640 | 3,660 | 3,600 | 3,600 | 1,430,700 | 1,200 |
| 2006-10-30 | 3,720 | 3,730 | 3,590 | 3,590 | 1,539,400 | 1,196.67 |
| 2006-10-27 | 3,800 | 3,820 | 3,750 | 3,780 | 1,080,200 | 1,260 |
| 2006-10-26 | 3,800 | 3,820 | 3,780 | 3,800 | 1,229,100 | 1,266.67 |
| 2006-10-25 | 3,780 | 3,820 | 3,740 | 3,750 | 1,896,100 | 1,250 |
| 2006-10-24 | 3,710 | 3,750 | 3,690 | 3,750 | 2,076,200 | 1,250 |
| 2006-10-23 | 3,630 | 3,680 | 3,590 | 3,670 | 1,296,500 | 1,223.33 |
| 2006-10-20 | 3,530 | 3,640 | 3,520 | 3,580 | 1,696,000 | 1,193.33 |
| 2006-10-19 | 3,510 | 3,530 | 3,450 | 3,490 | 965,600 | 1,163.33 |
| 2006-10-18 | 3,510 | 3,530 | 3,420 | 3,510 | 1,186,700 | 1,170 |
| 2006-10-17 | 3,510 | 3,520 | 3,470 | 3,510 | 709,700 | 1,170 |
| 2006-10-16 | 3,510 | 3,540 | 3,500 | 3,510 | 644,200 | 1,170 |
| 2006-10-13 | 3,470 | 3,520 | 3,460 | 3,460 | 933,000 | 1,153.33 |
| 2006-10-12 | 3,430 | 3,430 | 3,390 | 3,390 | 721,700 | 1,130 |
| 2006-10-11 | 3,440 | 3,490 | 3,410 | 3,410 | 1,386,300 | 1,136.67 |
| 2006-10-10 | 3,420 | 3,480 | 3,420 | 3,450 | 578,800 | 1,150 |
| 2006-10-06 | 3,490 | 3,490 | 3,450 | 3,470 | 563,600 | 1,156.67 |
| 2006-10-05 | 3,440 | 3,480 | 3,420 | 3,470 | 1,322,800 | 1,156.67 |
| 2006-10-04 | 3,470 | 3,470 | 3,390 | 3,400 | 921,800 | 1,133.33 |
| 2006-10-03 | 3,510 | 3,520 | 3,410 | 3,440 | 1,069,300 | 1,146.67 |
| 2006-10-02 | 3,480 | 3,540 | 3,430 | 3,510 | 1,185,700 | 1,170 |
| 2006-09-29 | 3,420 | 3,450 | 3,400 | 3,450 | 670,600 | 1,150 |
| 2006-09-28 | 3,390 | 3,420 | 3,350 | 3,390 | 1,156,900 | 1,130 |
| 2006-09-27 | 3,260 | 3,340 | 3,250 | 3,310 | 932,700 | 1,103.33 |
| 2006-09-26 | 3,270 | 3,280 | 3,200 | 3,230 | 1,337,200 | 1,076.67 |
| 2006-09-25 | 3,390 | 3,400 | 3,260 | 3,300 | 1,512,000 | 1,100 |
| 2006-09-22 | 3,370 | 3,430 | 3,370 | 3,400 | 388,500 | 1,133.33 |
| 2006-09-21 | 3,430 | 3,480 | 3,360 | 3,450 | 559,100 | 1,150 |
| 2006-09-20 | 3,430 | 3,440 | 3,340 | 3,410 | 1,263,700 | 1,136.67 |
| 2006-09-19 | 3,490 | 3,530 | 3,430 | 3,470 | 732,700 | 1,156.67 |
| 2006-09-15 | 3,470 | 3,520 | 3,440 | 3,480 | 1,296,900 | 1,160 |
| 2006-09-14 | 3,390 | 3,450 | 3,360 | 3,440 | 747,000 | 1,146.67 |
| 2006-09-13 | 3,450 | 3,500 | 3,390 | 3,400 | 983,800 | 1,133.33 |
| 2006-09-12 | 3,490 | 3,490 | 3,400 | 3,400 | 1,248,700 | 1,133.33 |
| 2006-09-11 | 3,540 | 3,540 | 3,450 | 3,460 | 736,300 | 1,153.33 |
| 2006-09-08 | 3,520 | 3,590 | 3,490 | 3,570 | 1,195,600 | 1,190 |
| 2006-09-07 | 3,580 | 3,580 | 3,510 | 3,510 | 644,000 | 1,170 |
| 2006-09-06 | 3,630 | 3,640 | 3,580 | 3,580 | 556,400 | 1,193.33 |
| 2006-09-05 | 3,660 | 3,660 | 3,610 | 3,630 | 696,400 | 1,210 |
| 2006-09-04 | 3,600 | 3,670 | 3,590 | 3,650 | 885,900 | 1,216.67 |
| 2006-09-01 | 3,560 | 3,620 | 3,540 | 3,560 | 972,800 | 1,186.67 |
| 2006-08-31 | 3,510 | 3,560 | 3,480 | 3,560 | 783,400 | 1,186.67 |
| 2006-08-30 | 3,530 | 3,530 | 3,450 | 3,490 | 501,700 | 1,163.33 |
| 2006-08-29 | 3,500 | 3,510 | 3,470 | 3,500 | 408,400 | 1,166.67 |
| 2006-08-28 | 3,500 | 3,550 | 3,460 | 3,460 | 494,200 | 1,153.33 |
| 2006-08-25 | 3,530 | 3,580 | 3,500 | 3,500 | 799,400 | 1,166.67 |
| 2006-08-24 | 3,620 | 3,630 | 3,530 | 3,550 | 809,800 | 1,183.33 |
| 2006-08-23 | 3,620 | 3,670 | 3,600 | 3,640 | 1,022,300 | 1,213.33 |
| 2006-08-22 | 3,570 | 3,620 | 3,550 | 3,590 | 1,523,400 | 1,196.67 |
| 2006-08-21 | 3,700 | 3,700 | 3,580 | 3,610 | 1,107,700 | 1,203.33 |
| 2006-08-18 | 3,640 | 3,700 | 3,620 | 3,700 | 1,629,900 | 1,233.33 |
| 2006-08-17 | 3,600 | 3,680 | 3,580 | 3,580 | 1,367,000 | 1,193.33 |
| 2006-08-16 | 3,520 | 3,550 | 3,500 | 3,550 | 948,500 | 1,183.33 |
| 2006-08-15 | 3,450 | 3,490 | 3,450 | 3,470 | 785,100 | 1,156.67 |
| 2006-08-14 | 3,470 | 3,470 | 3,410 | 3,440 | 864,400 | 1,146.67 |
| 2006-08-11 | 3,380 | 3,450 | 3,360 | 3,390 | 1,103,300 | 1,130 |
| 2006-08-10 | 3,340 | 3,440 | 3,290 | 3,420 | 2,017,400 | 1,140 |
| 2006-08-09 | 3,290 | 3,300 | 3,220 | 3,290 | 1,314,200 | 1,096.67 |
| 2006-08-08 | 3,140 | 3,280 | 3,140 | 3,260 | 1,247,300 | 1,086.67 |
| 2006-08-07 | 3,310 | 3,350 | 3,210 | 3,220 | 775,800 | 1,073.33 |
| 2006-08-04 | 3,370 | 3,390 | 3,300 | 3,340 | 1,819,800 | 1,113.33 |
| 2006-08-03 | 3,300 | 3,360 | 3,290 | 3,340 | 1,387,600 | 1,113.33 |
| 2006-08-02 | 3,230 | 3,310 | 3,230 | 3,280 | 853,200 | 1,093.33 |
| 2006-08-01 | 3,340 | 3,340 | 3,250 | 3,270 | 1,105,700 | 1,090 |
| 2006-07-31 | 3,350 | 3,390 | 3,310 | 3,330 | 1,679,000 | 1,110 |
| 2006-07-28 | 3,180 | 3,350 | 3,170 | 3,340 | 2,799,400 | 1,113.33 |
| 2006-07-27 | 3,110 | 3,240 | 3,070 | 3,150 | 2,517,200 | 1,050 |
| 2006-07-26 | 3,180 | 3,220 | 3,060 | 3,070 | 2,103,400 | 1,023.33 |
| 2006-07-25 | 3,020 | 3,160 | 3,010 | 3,160 | 2,530,300 | 1,053.33 |
| 2006-07-24 | 3,000 | 3,010 | 2,955 | 2,980 | 1,209,900 | 993.33 |
| 2006-07-21 | 2,955 | 3,020 | 2,925 | 3,010 | 1,789,800 | 1,003.33 |
| 2006-07-20 | 3,040 | 3,060 | 2,960 | 3,020 | 2,395,200 | 1,006.67 |
| 2006-07-19 | 2,950 | 3,030 | 2,935 | 2,995 | 2,144,400 | 998.33 |
| 2006-07-18 | 2,980 | 3,020 | 2,975 | 2,990 | 1,483,100 | 996.67 |
| 2006-07-14 | 3,150 | 3,170 | 3,100 | 3,110 | 1,634,800 | 1,036.67 |
| 2006-07-13 | 3,190 | 3,220 | 3,130 | 3,140 | 1,706,700 | 1,046.67 |
| 2006-07-12 | 3,160 | 3,210 | 3,080 | 3,190 | 2,116,700 | 1,063.33 |
| 2006-07-11 | 3,250 | 3,250 | 3,100 | 3,140 | 2,341,400 | 1,046.67 |
| 2006-07-10 | 3,260 | 3,260 | 3,190 | 3,240 | 1,481,600 | 1,080 |
| 2006-07-07 | 3,270 | 3,310 | 3,230 | 3,260 | 1,066,400 | 1,086.67 |
| 2006-07-06 | 3,260 | 3,280 | 3,220 | 3,260 | 944,700 | 1,086.67 |
| 2006-07-05 | 3,330 | 3,350 | 3,230 | 3,300 | 1,858,700 | 1,100 |
| 2006-07-04 | 3,400 | 3,430 | 3,340 | 3,370 | 1,413,300 | 1,123.33 |
| 2006-07-03 | 3,420 | 3,460 | 3,380 | 3,400 | 917,800 | 1,133.33 |
| 2006-06-30 | 3,330 | 3,400 | 3,300 | 3,400 | 1,605,800 | 1,133.33 |
| 2006-06-29 | 3,290 | 3,330 | 3,280 | 3,300 | 1,491,400 | 1,100 |
| 2006-06-28 | 3,280 | 3,330 | 3,280 | 3,300 | 894,300 | 1,100 |
| 2006-06-27 | 3,380 | 3,400 | 3,330 | 3,350 | 1,380,400 | 1,116.67 |
| 2006-06-26 | 3,340 | 3,410 | 3,340 | 3,400 | 1,009,600 | 1,133.33 |
| 2006-06-23 | 3,460 | 3,460 | 3,330 | 3,390 | 2,455,200 | 1,130 |
| 2006-06-22 | 3,450 | 3,520 | 3,430 | 3,510 | 1,030,800 | 1,170 |
| 2006-06-21 | 3,440 | 3,480 | 3,360 | 3,400 | 1,067,300 | 1,133.33 |
| 2006-06-20 | 3,560 | 3,560 | 3,450 | 3,470 | 1,318,400 | 1,156.67 |
| 2006-06-19 | 3,450 | 3,570 | 3,450 | 3,530 | 890,200 | 1,176.67 |
| 2006-06-16 | 3,510 | 3,550 | 3,450 | 3,480 | 1,385,300 | 1,160 |
| 2006-06-15 | 3,470 | 3,480 | 3,390 | 3,410 | 1,987,500 | 1,136.67 |
| 2006-06-14 | 3,150 | 3,360 | 3,150 | 3,310 | 1,958,000 | 1,103.33 |
| 2006-06-13 | 3,290 | 3,320 | 3,180 | 3,190 | 3,356,200 | 1,063.33 |
| 2006-06-12 | 3,330 | 3,420 | 3,320 | 3,390 | 1,753,900 | 1,130 |
| 2006-06-09 | 3,460 | 3,470 | 3,280 | 3,380 | 2,956,700 | 1,126.67 |
| 2006-06-08 | 3,510 | 3,520 | 3,430 | 3,450 | 1,891,200 | 1,150 |
| 2006-06-07 | 3,570 | 3,630 | 3,530 | 3,550 | 2,391,200 | 1,183.33 |
| 2006-06-06 | 3,630 | 3,650 | 3,550 | 3,560 | 2,071,500 | 1,186.67 |
| 2006-06-05 | 3,680 | 3,730 | 3,640 | 3,680 | 1,635,800 | 1,226.67 |
| 2006-06-02 | 3,770 | 3,840 | 3,670 | 3,780 | 2,407,300 | 1,260 |
| 2006-06-01 | 3,870 | 3,900 | 3,780 | 3,790 | 789,300 | 1,263.33 |
| 2006-05-31 | 3,810 | 3,840 | 3,780 | 3,830 | 1,553,200 | 1,276.67 |
| 2006-05-30 | 3,940 | 3,970 | 3,910 | 3,940 | 550,400 | 1,313.33 |
| 2006-05-29 | 4,000 | 4,010 | 3,910 | 3,910 | 867,100 | 1,303.33 |
| 2006-05-26 | 3,860 | 3,940 | 3,860 | 3,900 | 1,321,900 | 1,300 |
| 2006-05-25 | 3,920 | 3,920 | 3,820 | 3,850 | 1,236,600 | 1,283.33 |
| 2006-05-24 | 3,860 | 3,930 | 3,820 | 3,930 | 1,367,900 | 1,310 |
| 2006-05-23 | 3,850 | 3,900 | 3,810 | 3,810 | 1,542,100 | 1,270 |
| 2006-05-22 | 3,970 | 3,970 | 3,880 | 3,880 | 1,592,100 | 1,293.33 |
| 2006-05-19 | 3,930 | 3,930 | 3,850 | 3,870 | 1,796,300 | 1,290 |
| 2006-05-18 | 3,820 | 3,930 | 3,790 | 3,890 | 2,488,300 | 1,296.67 |
| 2006-05-17 | 3,970 | 4,000 | 3,860 | 3,970 | 2,044,200 | 1,323.33 |
| 2006-05-16 | 4,000 | 4,080 | 3,950 | 3,950 | 1,814,300 | 1,316.67 |
| 2006-05-15 | 3,960 | 4,030 | 3,940 | 3,960 | 1,175,800 | 1,320 |
| 2006-05-12 | 4,050 | 4,050 | 3,950 | 4,010 | 1,544,000 | 1,336.67 |
| 2006-05-11 | 4,120 | 4,150 | 4,040 | 4,060 | 1,348,500 | 1,353.33 |
| 2006-05-10 | 4,120 | 4,160 | 4,100 | 4,160 | 1,709,700 | 1,386.67 |
| 2006-05-09 | 4,170 | 4,210 | 4,130 | 4,150 | 1,375,600 | 1,383.33 |
| 2006-05-08 | 4,270 | 4,290 | 4,140 | 4,180 | 2,005,800 | 1,393.33 |
| 2006-05-02 | 4,250 | 4,300 | 4,210 | 4,270 | 1,641,000 | 1,423.33 |
| 2006-05-01 | 4,250 | 4,270 | 4,210 | 4,250 | 1,269,600 | 1,416.67 |
| 2006-04-28 | 4,350 | 4,350 | 4,230 | 4,280 | 1,430,300 | 1,426.67 |
| 2006-04-27 | 4,480 | 4,530 | 4,290 | 4,360 | 1,750,400 | 1,453.33 |
| 2006-04-26 | 4,480 | 4,510 | 4,430 | 4,450 | 499,000 | 1,483.33 |
| 2006-04-25 | 4,470 | 4,480 | 4,380 | 4,430 | 983,900 | 1,476.67 |
| 2006-04-24 | 4,590 | 4,630 | 4,470 | 4,490 | 1,509,300 | 1,496.67 |
| 2006-04-21 | 4,590 | 4,740 | 4,550 | 4,720 | 1,899,000 | 1,573.33 |
| 2006-04-20 | 4,450 | 4,530 | 4,450 | 4,520 | 852,500 | 1,506.67 |
| 2006-04-19 | 4,530 | 4,530 | 4,470 | 4,470 | 542,400 | 1,490 |
| 2006-04-18 | 4,420 | 4,460 | 4,390 | 4,450 | 815,100 | 1,483.33 |
| 2006-04-17 | 4,500 | 4,530 | 4,450 | 4,460 | 635,600 | 1,486.67 |
| 2006-04-14 | 4,540 | 4,560 | 4,500 | 4,530 | 915,100 | 1,510 |
| 2006-04-13 | 4,620 | 4,620 | 4,490 | 4,570 | 600,300 | 1,523.33 |
| 2006-04-12 | 4,630 | 4,640 | 4,560 | 4,570 | 533,000 | 1,523.33 |
| 2006-04-11 | 4,630 | 4,650 | 4,590 | 4,640 | 513,800 | 1,546.67 |
| 2006-04-10 | 4,620 | 4,650 | 4,580 | 4,610 | 679,400 | 1,536.67 |
| 2006-04-07 | 4,700 | 4,700 | 4,610 | 4,670 | 680,400 | 1,556.67 |
| 2006-04-06 | 4,680 | 4,690 | 4,650 | 4,690 | 620,300 | 1,563.33 |
| 2006-04-05 | 4,680 | 4,700 | 4,580 | 4,610 | 873,000 | 1,536.67 |
| 2006-04-04 | 4,690 | 4,700 | 4,650 | 4,660 | 743,100 | 1,553.33 |
| 2006-04-03 | 4,600 | 4,720 | 4,560 | 4,670 | 963,800 | 1,556.67 |
| 2006-03-31 | 4,650 | 4,650 | 4,560 | 4,580 | 580,500 | 1,526.67 |
| 2006-03-30 | 4,590 | 4,660 | 4,560 | 4,650 | 1,115,500 | 1,550 |
| 2006-03-29 | 4,500 | 4,570 | 4,470 | 4,540 | 816,000 | 1,513.33 |
| 2006-03-28 | 4,440 | 4,510 | 4,380 | 4,490 | 783,200 | 1,496.67 |
| 2006-03-27 | 4,390 | 4,420 | 4,380 | 4,410 | 422,900 | 1,470 |
| 2006-03-24 | 4,350 | 4,380 | 4,330 | 4,350 | 435,900 | 1,450 |
| 2006-03-23 | 4,380 | 4,380 | 4,290 | 4,320 | 659,400 | 1,440 |
| 2006-03-22 | 4,350 | 4,380 | 4,330 | 4,340 | 1,072,900 | 1,446.67 |
| 2006-03-20 | 4,220 | 4,340 | 4,220 | 4,300 | 1,259,100 | 1,433.33 |
| 2006-03-17 | 4,270 | 4,280 | 4,170 | 4,210 | 554,000 | 1,403.33 |
| 2006-03-16 | 4,290 | 4,290 | 4,220 | 4,240 | 634,700 | 1,413.33 |
| 2006-03-15 | 4,330 | 4,330 | 4,270 | 4,280 | 546,400 | 1,426.67 |
| 2006-03-14 | 4,350 | 4,350 | 4,260 | 4,280 | 751,300 | 1,426.67 |
| 2006-03-13 | 4,290 | 4,350 | 4,280 | 4,310 | 936,300 | 1,436.67 |
| 2006-03-10 | 4,160 | 4,200 | 4,120 | 4,170 | 1,265,100 | 1,390 |
| 2006-03-09 | 4,050 | 4,150 | 4,000 | 4,120 | 760,300 | 1,373.33 |
| 2006-03-08 | 4,080 | 4,090 | 4,020 | 4,060 | 578,700 | 1,353.33 |
| 2006-03-07 | 4,060 | 4,150 | 4,040 | 4,100 | 1,358,900 | 1,366.67 |
| 2006-03-06 | 3,930 | 4,030 | 3,870 | 4,030 | 1,149,000 | 1,343.33 |
| 2006-03-03 | 4,000 | 4,010 | 3,890 | 3,890 | 940,400 | 1,296.67 |
| 2006-03-02 | 4,040 | 4,050 | 3,990 | 4,000 | 1,842,500 | 1,333.33 |
| 2006-03-01 | 4,100 | 4,110 | 4,010 | 4,020 | 1,525,300 | 1,340 |
| 2006-02-28 | 4,240 | 4,260 | 4,120 | 4,150 | 1,333,400 | 1,383.33 |
| 2006-02-27 | 4,290 | 4,350 | 4,240 | 4,240 | 1,091,300 | 1,413.33 |
| 2006-02-24 | 4,300 | 4,300 | 4,210 | 4,250 | 688,000 | 1,416.67 |
| 2006-02-23 | 4,150 | 4,280 | 4,140 | 4,250 | 1,135,400 | 1,416.67 |
| 2006-02-22 | 4,230 | 4,290 | 4,100 | 4,100 | 1,473,600 | 1,366.67 |
| 2006-02-21 | 4,100 | 4,160 | 4,080 | 4,140 | 1,288,400 | 1,380 |
| 2006-02-20 | 4,150 | 4,220 | 4,070 | 4,100 | 736,600 | 1,366.67 |
| 2006-02-17 | 4,250 | 4,370 | 4,190 | 4,220 | 1,276,000 | 1,406.67 |
| 2006-02-16 | 4,300 | 4,410 | 4,220 | 4,280 | 1,219,600 | 1,426.67 |
| 2006-02-15 | 4,400 | 4,460 | 4,320 | 4,350 | 918,200 | 1,450 |
| 2006-02-14 | 4,380 | 4,410 | 4,260 | 4,360 | 1,645,100 | 1,453.33 |
| 2006-02-13 | 4,640 | 4,640 | 4,470 | 4,480 | 1,291,400 | 1,493.33 |
| 2006-02-10 | 4,540 | 4,680 | 4,520 | 4,640 | 1,780,400 | 1,546.67 |
| 2006-02-09 | 4,610 | 4,610 | 4,460 | 4,510 | 1,016,800 | 1,503.33 |
| 2006-02-08 | 4,620 | 4,660 | 4,450 | 4,460 | 1,409,500 | 1,486.67 |
| 2006-02-07 | 4,720 | 4,800 | 4,650 | 4,650 | 1,625,300 | 1,550 |
| 2006-02-06 | 4,660 | 4,850 | 4,650 | 4,790 | 2,099,300 | 1,596.67 |
| 2006-02-03 | 4,530 | 4,660 | 4,520 | 4,650 | 1,666,300 | 1,550 |
| 2006-02-02 | 4,550 | 4,620 | 4,490 | 4,520 | 1,887,800 | 1,506.67 |
| 2006-02-01 | 4,390 | 4,480 | 4,370 | 4,420 | 1,223,200 | 1,473.33 |
| 2006-01-31 | 4,390 | 4,460 | 4,300 | 4,340 | 922,200 | 1,446.67 |
| 2006-01-30 | 4,520 | 4,520 | 4,400 | 4,400 | 626,600 | 1,466.67 |
| 2006-01-27 | 4,400 | 4,460 | 4,370 | 4,420 | 811,800 | 1,473.33 |
| 2006-01-26 | 4,350 | 4,380 | 4,260 | 4,260 | 783,500 | 1,420 |
| 2006-01-25 | 4,280 | 4,300 | 4,200 | 4,200 | 675,600 | 1,400 |
| 2006-01-24 | 4,230 | 4,310 | 4,230 | 4,270 | 531,500 | 1,423.33 |
| 2006-01-23 | 4,290 | 4,340 | 4,200 | 4,200 | 774,800 | 1,400 |
| 2006-01-20 | 4,350 | 4,390 | 4,300 | 4,340 | 1,052,400 | 1,446.67 |
| 2006-01-19 | 4,160 | 4,360 | 4,160 | 4,280 | 898,300 | 1,426.67 |
| 2006-01-18 | 4,370 | 4,400 | 4,050 | 4,200 | 1,024,100 | 1,400 |
| 2006-01-17 | 4,410 | 4,530 | 4,270 | 4,320 | 1,502,200 | 1,440 |
| 2006-01-16 | 4,480 | 4,490 | 4,380 | 4,380 | 953,800 | 1,460 |
| 2006-01-13 | 4,550 | 4,590 | 4,480 | 4,490 | 646,700 | 1,496.67 |
| 2006-01-12 | 4,620 | 4,650 | 4,500 | 4,590 | 1,208,700 | 1,530 |
| 2006-01-11 | 4,480 | 4,640 | 4,470 | 4,620 | 1,484,100 | 1,540 |
| 2006-01-10 | 4,500 | 4,520 | 4,400 | 4,430 | 1,001,700 | 1,476.67 |
| 2006-01-06 | 4,380 | 4,480 | 4,360 | 4,370 | 1,394,600 | 1,456.67 |
| 2006-01-05 | 4,320 | 4,460 | 4,320 | 4,420 | 886,100 | 1,473.33 |
| 2006-01-04 | 4,330 | 4,340 | 4,290 | 4,310 | 355,600 | 1,436.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
