7269 スズキ(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 | 3,370 | 3,390 | 3,360 | 3,360 | 546,700 | 840 |
| 2006-12-28 | 3,380 | 3,390 | 3,350 | 3,370 | 1,027,900 | 842.50 |
| 2006-12-27 | 3,420 | 3,420 | 3,370 | 3,380 | 1,099,300 | 845 |
| 2006-12-26 | 3,420 | 3,430 | 3,370 | 3,410 | 800,500 | 852.50 |
| 2006-12-25 | 3,420 | 3,450 | 3,410 | 3,410 | 702,500 | 852.50 |
| 2006-12-22 | 3,420 | 3,430 | 3,380 | 3,410 | 1,119,900 | 852.50 |
| 2006-12-21 | 3,410 | 3,460 | 3,390 | 3,420 | 1,789,000 | 855 |
| 2006-12-20 | 3,370 | 3,410 | 3,360 | 3,390 | 2,131,500 | 847.50 |
| 2006-12-19 | 3,340 | 3,400 | 3,320 | 3,360 | 1,877,500 | 840 |
| 2006-12-18 | 3,370 | 3,390 | 3,340 | 3,350 | 2,088,000 | 837.50 |
| 2006-12-15 | 3,330 | 3,380 | 3,310 | 3,340 | 2,406,900 | 835 |
| 2006-12-14 | 3,280 | 3,310 | 3,270 | 3,290 | 1,121,300 | 822.50 |
| 2006-12-13 | 3,300 | 3,310 | 3,250 | 3,300 | 1,784,100 | 825 |
| 2006-12-12 | 3,300 | 3,330 | 3,280 | 3,300 | 3,566,100 | 825 |
| 2006-12-11 | 3,170 | 3,240 | 3,150 | 3,220 | 3,285,900 | 805 |
| 2006-12-08 | 3,130 | 3,190 | 3,110 | 3,120 | 4,684,400 | 780 |
| 2006-12-07 | 3,230 | 3,230 | 3,180 | 3,180 | 1,637,200 | 795 |
| 2006-12-06 | 3,160 | 3,210 | 3,120 | 3,200 | 2,630,000 | 800 |
| 2006-12-05 | 3,230 | 3,230 | 3,150 | 3,170 | 2,255,300 | 792.50 |
| 2006-12-04 | 3,170 | 3,210 | 3,160 | 3,180 | 2,648,700 | 795 |
| 2006-12-01 | 3,310 | 3,320 | 3,250 | 3,260 | 1,577,300 | 815 |
| 2006-11-30 | 3,330 | 3,340 | 3,270 | 3,320 | 1,985,600 | 830 |
| 2006-11-29 | 3,270 | 3,300 | 3,230 | 3,270 | 1,573,700 | 817.50 |
| 2006-11-28 | 3,210 | 3,250 | 3,180 | 3,230 | 2,715,700 | 807.50 |
| 2006-11-27 | 3,230 | 3,320 | 3,220 | 3,310 | 2,608,200 | 827.50 |
| 2006-11-24 | 3,340 | 3,350 | 3,270 | 3,280 | 2,533,900 | 820 |
| 2006-11-22 | 3,380 | 3,380 | 3,350 | 3,370 | 1,373,600 | 842.50 |
| 2006-11-21 | 3,380 | 3,400 | 3,370 | 3,370 | 1,954,000 | 842.50 |
| 2006-11-20 | 3,490 | 3,490 | 3,370 | 3,370 | 1,992,200 | 842.50 |
| 2006-11-17 | 3,410 | 3,530 | 3,410 | 3,480 | 1,907,300 | 870 |
| 2006-11-16 | 3,460 | 3,530 | 3,450 | 3,460 | 2,158,100 | 865 |
| 2006-11-15 | 3,570 | 3,590 | 3,540 | 3,540 | 1,618,900 | 885 |
| 2006-11-14 | 3,560 | 3,570 | 3,530 | 3,540 | 2,515,000 | 885 |
| 2006-11-13 | 3,620 | 3,620 | 3,500 | 3,540 | 2,181,600 | 885 |
| 2006-11-10 | 3,560 | 3,630 | 3,540 | 3,620 | 4,106,400 | 905 |
| 2006-11-09 | 3,550 | 3,570 | 3,510 | 3,570 | 2,234,900 | 892.50 |
| 2006-11-08 | 3,530 | 3,570 | 3,520 | 3,540 | 3,187,200 | 885 |
| 2006-11-07 | 3,420 | 3,500 | 3,400 | 3,500 | 2,332,000 | 875 |
| 2006-11-06 | 3,380 | 3,410 | 3,360 | 3,390 | 2,835,100 | 847.50 |
| 2006-11-02 | 3,430 | 3,440 | 3,380 | 3,420 | 3,303,500 | 855 |
| 2006-11-01 | 3,330 | 3,370 | 3,300 | 3,340 | 1,855,500 | 835 |
| 2006-10-31 | 3,280 | 3,360 | 3,270 | 3,320 | 2,607,900 | 830 |
| 2006-10-30 | 3,420 | 3,430 | 3,290 | 3,300 | 5,099,000 | 825 |
| 2006-10-27 | 3,470 | 3,500 | 3,450 | 3,470 | 2,468,000 | 867.50 |
| 2006-10-26 | 3,480 | 3,490 | 3,430 | 3,450 | 3,073,800 | 862.50 |
| 2006-10-25 | 3,430 | 3,490 | 3,420 | 3,480 | 4,130,300 | 870 |
| 2006-10-24 | 3,380 | 3,430 | 3,370 | 3,420 | 2,661,100 | 855 |
| 2006-10-23 | 3,320 | 3,330 | 3,300 | 3,320 | 2,120,800 | 830 |
| 2006-10-20 | 3,260 | 3,330 | 3,260 | 3,320 | 3,254,400 | 830 |
| 2006-10-19 | 3,210 | 3,240 | 3,200 | 3,210 | 1,834,800 | 802.50 |
| 2006-10-18 | 3,140 | 3,210 | 3,140 | 3,190 | 2,163,400 | 797.50 |
| 2006-10-17 | 3,150 | 3,170 | 3,130 | 3,140 | 1,109,600 | 785 |
| 2006-10-16 | 3,230 | 3,230 | 3,170 | 3,170 | 1,269,600 | 792.50 |
| 2006-10-13 | 3,210 | 3,240 | 3,180 | 3,180 | 2,060,700 | 795 |
| 2006-10-12 | 3,220 | 3,230 | 3,170 | 3,190 | 2,328,700 | 797.50 |
| 2006-10-11 | 3,210 | 3,270 | 3,210 | 3,240 | 3,201,900 | 810 |
| 2006-10-10 | 3,100 | 3,220 | 3,100 | 3,180 | 2,672,600 | 795 |
| 2006-10-06 | 3,150 | 3,150 | 3,100 | 3,120 | 974,400 | 780 |
| 2006-10-05 | 3,170 | 3,170 | 3,120 | 3,150 | 1,750,100 | 787.50 |
| 2006-10-04 | 3,140 | 3,180 | 3,090 | 3,090 | 1,670,000 | 772.50 |
| 2006-10-03 | 3,110 | 3,140 | 3,080 | 3,120 | 1,598,000 | 780 |
| 2006-10-02 | 3,030 | 3,110 | 3,020 | 3,090 | 2,834,600 | 772.50 |
| 2006-09-29 | 2,995 | 3,020 | 2,980 | 3,000 | 1,875,900 | 750 |
| 2006-09-28 | 2,970 | 2,980 | 2,945 | 2,980 | 1,396,900 | 745 |
| 2006-09-27 | 2,945 | 2,975 | 2,935 | 2,965 | 1,742,800 | 741.25 |
| 2006-09-26 | 2,975 | 2,975 | 2,920 | 2,935 | 1,150,000 | 733.75 |
| 2006-09-25 | 2,980 | 3,010 | 2,950 | 2,980 | 2,410,800 | 745 |
| 2006-09-22 | 2,965 | 2,980 | 2,940 | 2,960 | 1,520,100 | 740 |
| 2006-09-21 | 2,970 | 2,975 | 2,930 | 2,960 | 1,880,800 | 740 |
| 2006-09-20 | 2,990 | 2,990 | 2,940 | 2,970 | 2,455,400 | 742.50 |
| 2006-09-19 | 2,975 | 3,010 | 2,970 | 2,985 | 2,374,800 | 746.25 |
| 2006-09-15 | 2,930 | 2,965 | 2,915 | 2,950 | 1,411,800 | 737.50 |
| 2006-09-14 | 2,910 | 2,970 | 2,905 | 2,960 | 1,979,900 | 740 |
| 2006-09-13 | 2,920 | 2,930 | 2,890 | 2,895 | 1,515,100 | 723.75 |
| 2006-09-12 | 2,905 | 2,925 | 2,850 | 2,880 | 2,297,600 | 720 |
| 2006-09-11 | 3,000 | 3,000 | 2,905 | 2,910 | 2,114,100 | 727.50 |
| 2006-09-08 | 2,910 | 3,020 | 2,910 | 2,985 | 4,705,000 | 746.25 |
| 2006-09-07 | 2,985 | 3,010 | 2,915 | 2,945 | 3,314,700 | 736.25 |
| 2006-09-06 | 3,000 | 3,010 | 2,950 | 2,955 | 2,195,800 | 738.75 |
| 2006-09-05 | 2,965 | 2,975 | 2,935 | 2,950 | 1,794,200 | 737.50 |
| 2006-09-04 | 3,010 | 3,030 | 2,990 | 2,995 | 862,900 | 748.75 |
| 2006-09-01 | 3,010 | 3,030 | 2,945 | 2,985 | 2,171,500 | 746.25 |
| 2006-08-31 | 2,990 | 3,020 | 2,975 | 3,010 | 2,084,600 | 752.50 |
| 2006-08-30 | 2,970 | 2,995 | 2,965 | 2,985 | 3,508,000 | 746.25 |
| 2006-08-29 | 2,885 | 2,950 | 2,880 | 2,945 | 3,589,000 | 736.25 |
| 2006-08-28 | 2,875 | 2,875 | 2,830 | 2,845 | 1,130,700 | 711.25 |
| 2006-08-25 | 2,860 | 2,890 | 2,830 | 2,835 | 1,203,600 | 708.75 |
| 2006-08-24 | 2,900 | 2,900 | 2,855 | 2,865 | 1,751,100 | 716.25 |
| 2006-08-23 | 2,890 | 2,905 | 2,885 | 2,895 | 1,360,900 | 723.75 |
| 2006-08-22 | 2,865 | 2,910 | 2,845 | 2,885 | 1,052,200 | 721.25 |
| 2006-08-21 | 2,910 | 2,910 | 2,830 | 2,860 | 1,511,100 | 715 |
| 2006-08-18 | 2,905 | 2,945 | 2,885 | 2,920 | 1,668,900 | 730 |
| 2006-08-17 | 2,940 | 2,960 | 2,880 | 2,895 | 2,837,500 | 723.75 |
| 2006-08-16 | 2,940 | 2,955 | 2,920 | 2,945 | 2,699,000 | 736.25 |
| 2006-08-15 | 2,895 | 2,930 | 2,885 | 2,910 | 3,288,500 | 727.50 |
| 2006-08-14 | 2,820 | 2,895 | 2,815 | 2,895 | 1,519,700 | 723.75 |
| 2006-08-11 | 2,865 | 2,865 | 2,820 | 2,840 | 2,279,500 | 710 |
| 2006-08-10 | 2,890 | 2,905 | 2,815 | 2,845 | 4,833,000 | 711.25 |
| 2006-08-09 | 2,765 | 2,800 | 2,735 | 2,800 | 2,026,300 | 700 |
| 2006-08-08 | 2,710 | 2,755 | 2,705 | 2,745 | 1,682,900 | 686.25 |
| 2006-08-07 | 2,720 | 2,750 | 2,665 | 2,665 | 1,632,100 | 666.25 |
| 2006-08-04 | 2,770 | 2,790 | 2,755 | 2,760 | 1,656,200 | 690 |
| 2006-08-03 | 2,730 | 2,775 | 2,710 | 2,765 | 2,394,600 | 691.25 |
| 2006-08-02 | 2,675 | 2,710 | 2,630 | 2,700 | 2,242,200 | 675 |
| 2006-08-01 | 2,745 | 2,780 | 2,660 | 2,685 | 4,728,100 | 671.25 |
| 2006-07-31 | 2,815 | 2,820 | 2,780 | 2,805 | 1,686,200 | 701.25 |
| 2006-07-28 | 2,750 | 2,790 | 2,745 | 2,775 | 1,936,200 | 693.75 |
| 2006-07-27 | 2,705 | 2,760 | 2,705 | 2,755 | 2,213,800 | 688.75 |
| 2006-07-26 | 2,740 | 2,770 | 2,720 | 2,740 | 2,206,000 | 685 |
| 2006-07-25 | 2,725 | 2,760 | 2,710 | 2,750 | 3,679,000 | 687.50 |
| 2006-07-24 | 2,605 | 2,675 | 2,585 | 2,645 | 3,906,700 | 661.25 |
| 2006-07-21 | 2,570 | 2,615 | 2,555 | 2,580 | 4,702,400 | 645 |
| 2006-07-20 | 2,490 | 2,525 | 2,480 | 2,515 | 2,181,100 | 628.75 |
| 2006-07-19 | 2,415 | 2,455 | 2,415 | 2,435 | 1,639,700 | 608.75 |
| 2006-07-18 | 2,420 | 2,460 | 2,415 | 2,435 | 2,267,400 | 608.75 |
| 2006-07-14 | 2,470 | 2,525 | 2,450 | 2,460 | 3,419,200 | 615 |
| 2006-07-13 | 2,455 | 2,500 | 2,445 | 2,475 | 1,883,400 | 618.75 |
| 2006-07-12 | 2,505 | 2,525 | 2,470 | 2,495 | 1,533,200 | 623.75 |
| 2006-07-11 | 2,555 | 2,555 | 2,515 | 2,540 | 1,243,800 | 635 |
| 2006-07-10 | 2,505 | 2,550 | 2,485 | 2,545 | 1,830,500 | 636.25 |
| 2006-07-07 | 2,500 | 2,535 | 2,500 | 2,510 | 1,250,100 | 627.50 |
| 2006-07-06 | 2,500 | 2,525 | 2,480 | 2,490 | 1,532,600 | 622.50 |
| 2006-07-05 | 2,525 | 2,550 | 2,495 | 2,500 | 1,771,600 | 625 |
| 2006-07-04 | 2,550 | 2,560 | 2,535 | 2,550 | 1,945,200 | 637.50 |
| 2006-07-03 | 2,500 | 2,550 | 2,490 | 2,525 | 3,010,400 | 631.25 |
| 2006-06-30 | 2,455 | 2,490 | 2,450 | 2,475 | 3,104,700 | 618.75 |
| 2006-06-29 | 2,395 | 2,415 | 2,375 | 2,405 | 3,261,300 | 601.25 |
| 2006-06-28 | 2,335 | 2,375 | 2,335 | 2,365 | 2,659,700 | 591.25 |
| 2006-06-27 | 2,450 | 2,455 | 2,400 | 2,410 | 1,912,800 | 602.50 |
| 2006-06-26 | 2,405 | 2,470 | 2,405 | 2,450 | 1,536,900 | 612.50 |
| 2006-06-23 | 2,445 | 2,470 | 2,410 | 2,450 | 1,907,400 | 612.50 |
| 2006-06-22 | 2,390 | 2,460 | 2,390 | 2,445 | 2,438,300 | 611.25 |
| 2006-06-21 | 2,405 | 2,405 | 2,330 | 2,360 | 1,276,800 | 590 |
| 2006-06-20 | 2,390 | 2,395 | 2,360 | 2,365 | 1,028,800 | 591.25 |
| 2006-06-19 | 2,380 | 2,405 | 2,355 | 2,390 | 1,253,000 | 597.50 |
| 2006-06-16 | 2,345 | 2,410 | 2,345 | 2,385 | 3,099,200 | 596.25 |
| 2006-06-15 | 2,345 | 2,350 | 2,290 | 2,315 | 2,089,200 | 578.75 |
| 2006-06-14 | 2,250 | 2,345 | 2,230 | 2,310 | 2,219,000 | 577.50 |
| 2006-06-13 | 2,340 | 2,345 | 2,280 | 2,280 | 2,558,300 | 570 |
| 2006-06-12 | 2,350 | 2,410 | 2,340 | 2,405 | 3,138,700 | 601.25 |
| 2006-06-09 | 2,350 | 2,460 | 2,335 | 2,420 | 5,682,600 | 605 |
| 2006-06-08 | 2,415 | 2,440 | 2,345 | 2,390 | 2,689,700 | 597.50 |
| 2006-06-07 | 2,505 | 2,510 | 2,460 | 2,465 | 1,867,100 | 616.25 |
| 2006-06-06 | 2,535 | 2,560 | 2,510 | 2,515 | 2,420,600 | 628.75 |
| 2006-06-05 | 2,635 | 2,635 | 2,595 | 2,615 | 2,428,600 | 653.75 |
| 2006-06-02 | 2,665 | 2,675 | 2,590 | 2,675 | 1,899,400 | 668.75 |
| 2006-06-01 | 2,680 | 2,680 | 2,580 | 2,600 | 1,275,500 | 650 |
| 2006-05-31 | 2,670 | 2,670 | 2,590 | 2,600 | 1,810,600 | 650 |
| 2006-05-30 | 2,585 | 2,695 | 2,585 | 2,685 | 2,837,200 | 671.25 |
| 2006-05-29 | 2,605 | 2,635 | 2,565 | 2,580 | 1,415,400 | 645 |
| 2006-05-26 | 2,570 | 2,630 | 2,535 | 2,580 | 1,359,800 | 645 |
| 2006-05-25 | 2,640 | 2,645 | 2,550 | 2,565 | 2,046,000 | 641.25 |
| 2006-05-24 | 2,520 | 2,645 | 2,490 | 2,640 | 3,049,800 | 660 |
| 2006-05-23 | 2,580 | 2,590 | 2,510 | 2,540 | 2,724,100 | 635 |
| 2006-05-22 | 2,745 | 2,755 | 2,600 | 2,620 | 2,604,200 | 655 |
| 2006-05-19 | 2,725 | 2,760 | 2,715 | 2,760 | 1,448,600 | 690 |
| 2006-05-18 | 2,700 | 2,755 | 2,675 | 2,755 | 2,959,900 | 688.75 |
| 2006-05-17 | 2,655 | 2,750 | 2,650 | 2,740 | 2,225,800 | 685 |
| 2006-05-16 | 2,740 | 2,770 | 2,650 | 2,675 | 1,708,400 | 668.75 |
| 2006-05-15 | 2,625 | 2,670 | 2,605 | 2,665 | 1,705,800 | 666.25 |
| 2006-05-12 | 2,705 | 2,715 | 2,660 | 2,690 | 1,680,000 | 672.50 |
| 2006-05-11 | 2,760 | 2,810 | 2,730 | 2,750 | 1,103,300 | 687.50 |
| 2006-05-10 | 2,850 | 2,860 | 2,770 | 2,780 | 1,292,500 | 695 |
| 2006-05-09 | 2,865 | 2,870 | 2,845 | 2,855 | 958,800 | 713.75 |
| 2006-05-08 | 2,930 | 2,930 | 2,850 | 2,865 | 2,289,300 | 716.25 |
| 2006-05-02 | 2,750 | 2,855 | 2,750 | 2,850 | 1,838,500 | 712.50 |
| 2006-05-01 | 2,750 | 2,775 | 2,650 | 2,740 | 3,464,900 | 685 |
| 2006-04-28 | 2,800 | 2,840 | 2,760 | 2,780 | 1,982,000 | 695 |
| 2006-04-27 | 2,840 | 2,885 | 2,840 | 2,850 | 1,409,700 | 712.50 |
| 2006-04-26 | 2,780 | 2,840 | 2,780 | 2,835 | 1,638,800 | 708.75 |
| 2006-04-25 | 2,825 | 2,835 | 2,750 | 2,790 | 2,310,600 | 697.50 |
| 2006-04-24 | 2,955 | 2,955 | 2,815 | 2,855 | 2,756,800 | 713.75 |
| 2006-04-21 | 2,920 | 3,000 | 2,905 | 2,985 | 2,335,300 | 746.25 |
| 2006-04-20 | 2,880 | 2,920 | 2,855 | 2,905 | 1,778,200 | 726.25 |
| 2006-04-19 | 2,880 | 2,885 | 2,850 | 2,855 | 1,296,500 | 713.75 |
| 2006-04-18 | 2,865 | 2,885 | 2,820 | 2,885 | 1,616,200 | 721.25 |
| 2006-04-17 | 2,825 | 2,880 | 2,815 | 2,860 | 1,946,000 | 715 |
| 2006-04-14 | 2,835 | 2,835 | 2,795 | 2,815 | 1,572,100 | 703.75 |
| 2006-04-13 | 2,780 | 2,825 | 2,750 | 2,795 | 1,256,400 | 698.75 |
| 2006-04-12 | 2,835 | 2,845 | 2,780 | 2,780 | 966,200 | 695 |
| 2006-04-11 | 2,815 | 2,850 | 2,805 | 2,820 | 1,478,800 | 705 |
| 2006-04-10 | 2,790 | 2,810 | 2,775 | 2,790 | 940,800 | 697.50 |
| 2006-04-07 | 2,760 | 2,815 | 2,760 | 2,790 | 1,542,000 | 697.50 |
| 2006-04-06 | 2,760 | 2,830 | 2,745 | 2,795 | 2,293,200 | 698.75 |
| 2006-04-05 | 2,705 | 2,755 | 2,685 | 2,715 | 2,215,300 | 678.75 |
| 2006-04-04 | 2,690 | 2,740 | 2,690 | 2,700 | 2,527,700 | 675 |
| 2006-04-03 | 2,700 | 2,725 | 2,690 | 2,690 | 2,571,500 | 672.50 |
| 2006-03-31 | 2,800 | 2,800 | 2,685 | 2,705 | 2,105,500 | 676.25 |
| 2006-03-30 | 2,760 | 2,795 | 2,750 | 2,775 | 1,712,500 | 693.75 |
| 2006-03-29 | 2,730 | 2,780 | 2,715 | 2,740 | 2,318,800 | 685 |
| 2006-03-28 | 2,650 | 2,765 | 2,645 | 2,715 | 3,369,000 | 678.75 |
| 2006-03-27 | 2,580 | 2,635 | 2,580 | 2,610 | 1,490,400 | 652.50 |
| 2006-03-24 | 2,590 | 2,625 | 2,560 | 2,580 | 939,300 | 645 |
| 2006-03-23 | 2,565 | 2,595 | 2,540 | 2,560 | 1,422,500 | 640 |
| 2006-03-22 | 2,625 | 2,625 | 2,560 | 2,570 | 1,015,800 | 642.50 |
| 2006-03-20 | 2,525 | 2,610 | 2,525 | 2,600 | 859,400 | 650 |
| 2006-03-17 | 2,505 | 2,545 | 2,500 | 2,545 | 689,900 | 636.25 |
| 2006-03-16 | 2,580 | 2,590 | 2,520 | 2,525 | 1,089,200 | 631.25 |
| 2006-03-15 | 2,545 | 2,570 | 2,530 | 2,540 | 1,925,400 | 635 |
| 2006-03-14 | 2,645 | 2,645 | 2,570 | 2,570 | 1,336,900 | 642.50 |
| 2006-03-13 | 2,645 | 2,670 | 2,585 | 2,610 | 1,740,600 | 652.50 |
| 2006-03-10 | 2,590 | 2,675 | 2,575 | 2,605 | 4,138,800 | 651.25 |
| 2006-03-09 | 2,570 | 2,600 | 2,550 | 2,595 | 1,505,400 | 648.75 |
| 2006-03-08 | 2,555 | 2,575 | 2,515 | 2,570 | 2,384,000 | 642.50 |
| 2006-03-07 | 2,570 | 2,680 | 2,525 | 2,565 | 6,322,200 | 641.25 |
| 2006-03-06 | 2,400 | 2,495 | 2,390 | 2,490 | 3,977,500 | 622.50 |
| 2006-03-03 | 2,470 | 2,515 | 2,465 | 2,500 | 3,527,900 | 625 |
| 2006-03-02 | 2,420 | 2,505 | 2,415 | 2,475 | 4,407,600 | 618.75 |
| 2006-03-01 | 2,340 | 2,365 | 2,320 | 2,350 | 2,594,300 | 587.50 |
| 2006-02-28 | 2,260 | 2,330 | 2,260 | 2,320 | 2,479,100 | 580 |
| 2006-02-27 | 2,295 | 2,360 | 2,275 | 2,300 | 3,206,000 | 575 |
| 2006-02-24 | 2,280 | 2,280 | 2,240 | 2,255 | 1,414,600 | 563.75 |
| 2006-02-23 | 2,250 | 2,300 | 2,240 | 2,300 | 2,120,800 | 575 |
| 2006-02-22 | 2,255 | 2,275 | 2,230 | 2,250 | 1,548,500 | 562.50 |
| 2006-02-21 | 2,205 | 2,240 | 2,205 | 2,230 | 1,565,800 | 557.50 |
| 2006-02-20 | 2,220 | 2,250 | 2,190 | 2,200 | 1,957,600 | 550 |
| 2006-02-17 | 2,285 | 2,290 | 2,255 | 2,260 | 2,048,000 | 565 |
| 2006-02-16 | 2,280 | 2,320 | 2,275 | 2,285 | 1,704,000 | 571.25 |
| 2006-02-15 | 2,350 | 2,365 | 2,285 | 2,295 | 1,528,700 | 573.75 |
| 2006-02-14 | 2,305 | 2,350 | 2,295 | 2,335 | 1,381,000 | 583.75 |
| 2006-02-13 | 2,325 | 2,350 | 2,285 | 2,295 | 1,286,300 | 573.75 |
| 2006-02-10 | 2,295 | 2,345 | 2,275 | 2,335 | 2,270,600 | 583.75 |
| 2006-02-09 | 2,295 | 2,315 | 2,270 | 2,295 | 2,618,200 | 573.75 |
| 2006-02-08 | 2,350 | 2,355 | 2,305 | 2,305 | 1,752,900 | 576.25 |
| 2006-02-07 | 2,370 | 2,395 | 2,360 | 2,365 | 1,275,300 | 591.25 |
| 2006-02-06 | 2,345 | 2,380 | 2,335 | 2,370 | 1,927,200 | 592.50 |
| 2006-02-03 | 2,360 | 2,385 | 2,335 | 2,345 | 1,422,400 | 586.25 |
| 2006-02-02 | 2,360 | 2,395 | 2,360 | 2,385 | 2,016,500 | 596.25 |
| 2006-02-01 | 2,310 | 2,375 | 2,310 | 2,350 | 1,677,200 | 587.50 |
| 2006-01-31 | 2,415 | 2,420 | 2,380 | 2,390 | 1,793,000 | 597.50 |
| 2006-01-30 | 2,380 | 2,415 | 2,370 | 2,385 | 2,131,300 | 596.25 |
| 2006-01-27 | 2,275 | 2,350 | 2,255 | 2,345 | 2,948,900 | 586.25 |
| 2006-01-26 | 2,235 | 2,250 | 2,210 | 2,240 | 2,069,500 | 560 |
| 2006-01-25 | 2,210 | 2,235 | 2,165 | 2,165 | 1,474,000 | 541.25 |
| 2006-01-24 | 2,185 | 2,210 | 2,160 | 2,200 | 2,098,800 | 550 |
| 2006-01-23 | 2,125 | 2,150 | 2,110 | 2,115 | 1,316,000 | 528.75 |
| 2006-01-20 | 2,140 | 2,160 | 2,120 | 2,135 | 1,707,700 | 533.75 |
| 2006-01-19 | 2,100 | 2,185 | 2,070 | 2,150 | 2,083,200 | 537.50 |
| 2006-01-18 | 2,120 | 2,140 | 2,060 | 2,075 | 2,236,600 | 518.75 |
| 2006-01-17 | 2,140 | 2,175 | 2,100 | 2,100 | 2,150,200 | 525 |
| 2006-01-16 | 2,185 | 2,195 | 2,145 | 2,145 | 1,736,200 | 536.25 |
| 2006-01-13 | 2,275 | 2,275 | 2,190 | 2,195 | 1,825,700 | 548.75 |
| 2006-01-12 | 2,245 | 2,260 | 2,230 | 2,255 | 1,690,500 | 563.75 |
| 2006-01-11 | 2,195 | 2,245 | 2,170 | 2,245 | 1,598,300 | 561.25 |
| 2006-01-10 | 2,220 | 2,235 | 2,175 | 2,175 | 1,232,200 | 543.75 |
| 2006-01-06 | 2,210 | 2,210 | 2,195 | 2,205 | 1,507,300 | 551.25 |
| 2006-01-05 | 2,200 | 2,210 | 2,195 | 2,205 | 1,698,800 | 551.25 |
| 2006-01-04 | 2,225 | 2,230 | 2,185 | 2,195 | 797,400 | 548.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
