7739 キヤノン電子(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 | 4,140 | 4,170 | 4,130 | 4,140 | 168,200 | 4,140 |
| 2006-12-28 | 4,340 | 4,350 | 4,180 | 4,190 | 442,000 | 4,190 |
| 2006-12-27 | 4,400 | 4,440 | 4,310 | 4,340 | 392,400 | 4,340 |
| 2006-12-26 | 4,140 | 4,490 | 4,040 | 4,310 | 948,400 | 4,310 |
| 2006-12-25 | 6,250 | 6,300 | 6,070 | 6,270 | 502,600 | 4,180 |
| 2006-12-22 | 6,590 | 6,730 | 6,200 | 6,390 | 676,900 | 4,260 |
| 2006-12-21 | 6,300 | 6,550 | 6,290 | 6,530 | 635,800 | 4,353.33 |
| 2006-12-20 | 6,110 | 6,210 | 6,110 | 6,210 | 288,800 | 4,140 |
| 2006-12-19 | 6,000 | 6,170 | 5,950 | 6,050 | 428,200 | 4,033.33 |
| 2006-12-18 | 6,000 | 6,010 | 5,960 | 6,000 | 282,200 | 4,000 |
| 2006-12-15 | 5,850 | 5,970 | 5,820 | 5,880 | 400,700 | 3,920 |
| 2006-12-14 | 5,590 | 5,770 | 5,570 | 5,750 | 250,800 | 3,833.33 |
| 2006-12-13 | 5,550 | 5,570 | 5,510 | 5,570 | 132,600 | 3,713.33 |
| 2006-12-12 | 5,540 | 5,590 | 5,500 | 5,520 | 179,100 | 3,680 |
| 2006-12-11 | 5,440 | 5,510 | 5,430 | 5,490 | 221,400 | 3,660 |
| 2006-12-08 | 5,240 | 5,400 | 5,240 | 5,370 | 256,200 | 3,580 |
| 2006-12-07 | 5,170 | 5,220 | 5,150 | 5,210 | 127,900 | 3,473.33 |
| 2006-12-06 | 5,100 | 5,180 | 5,060 | 5,180 | 128,500 | 3,453.33 |
| 2006-12-05 | 5,180 | 5,190 | 5,040 | 5,060 | 174,500 | 3,373.33 |
| 2006-12-04 | 5,030 | 5,160 | 5,000 | 5,150 | 187,900 | 3,433.33 |
| 2006-12-01 | 5,030 | 5,040 | 5,000 | 5,010 | 65,000 | 3,340 |
| 2006-11-30 | 5,010 | 5,040 | 4,970 | 5,020 | 80,600 | 3,346.67 |
| 2006-11-29 | 4,980 | 4,990 | 4,930 | 4,990 | 72,000 | 3,326.67 |
| 2006-11-28 | 4,920 | 4,950 | 4,890 | 4,950 | 60,700 | 3,300 |
| 2006-11-27 | 4,880 | 4,960 | 4,850 | 4,960 | 74,000 | 3,306.67 |
| 2006-11-24 | 4,900 | 4,900 | 4,850 | 4,890 | 70,000 | 3,260 |
| 2006-11-22 | 4,860 | 4,920 | 4,830 | 4,900 | 89,400 | 3,266.67 |
| 2006-11-21 | 4,950 | 4,950 | 4,850 | 4,850 | 94,200 | 3,233.33 |
| 2006-11-20 | 4,970 | 4,970 | 4,840 | 4,850 | 130,600 | 3,233.33 |
| 2006-11-17 | 4,980 | 5,050 | 4,960 | 4,960 | 175,600 | 3,306.67 |
| 2006-11-16 | 4,950 | 4,980 | 4,940 | 4,960 | 100,300 | 3,306.67 |
| 2006-11-15 | 4,960 | 4,980 | 4,890 | 4,900 | 110,700 | 3,266.67 |
| 2006-11-14 | 4,950 | 5,000 | 4,920 | 4,930 | 137,500 | 3,286.67 |
| 2006-11-13 | 4,960 | 4,960 | 4,880 | 4,900 | 93,300 | 3,266.67 |
| 2006-11-10 | 4,870 | 4,950 | 4,830 | 4,930 | 191,400 | 3,286.67 |
| 2006-11-09 | 4,830 | 4,880 | 4,800 | 4,820 | 63,100 | 3,213.33 |
| 2006-11-08 | 4,830 | 4,860 | 4,770 | 4,780 | 61,000 | 3,186.67 |
| 2006-11-07 | 4,910 | 4,930 | 4,810 | 4,840 | 120,000 | 3,226.67 |
| 2006-11-06 | 4,910 | 4,910 | 4,860 | 4,880 | 98,800 | 3,253.33 |
| 2006-11-02 | 4,870 | 4,930 | 4,840 | 4,930 | 93,300 | 3,286.67 |
| 2006-11-01 | 4,820 | 4,890 | 4,790 | 4,870 | 105,000 | 3,246.67 |
| 2006-10-31 | 4,720 | 4,850 | 4,710 | 4,820 | 153,200 | 3,213.33 |
| 2006-10-30 | 4,820 | 4,830 | 4,730 | 4,730 | 130,800 | 3,153.33 |
| 2006-10-27 | 4,890 | 4,900 | 4,830 | 4,840 | 102,400 | 3,226.67 |
| 2006-10-26 | 4,850 | 4,920 | 4,850 | 4,860 | 91,900 | 3,240 |
| 2006-10-25 | 4,940 | 4,940 | 4,810 | 4,830 | 153,200 | 3,220 |
| 2006-10-24 | 4,980 | 5,020 | 4,900 | 4,940 | 264,400 | 3,293.33 |
| 2006-10-23 | 4,730 | 4,970 | 4,710 | 4,960 | 332,000 | 3,306.67 |
| 2006-10-20 | 4,700 | 4,770 | 4,680 | 4,730 | 303,000 | 3,153.33 |
| 2006-10-19 | 4,600 | 4,790 | 4,570 | 4,740 | 646,300 | 3,160 |
| 2006-10-18 | 4,210 | 4,460 | 4,210 | 4,390 | 370,500 | 2,926.67 |
| 2006-10-17 | 4,240 | 4,240 | 4,200 | 4,230 | 46,700 | 2,820 |
| 2006-10-16 | 4,120 | 4,210 | 4,110 | 4,210 | 88,000 | 2,806.67 |
| 2006-10-13 | 4,070 | 4,090 | 4,040 | 4,070 | 41,700 | 2,713.33 |
| 2006-10-12 | 4,030 | 4,090 | 4,030 | 4,050 | 37,800 | 2,700 |
| 2006-10-11 | 4,160 | 4,170 | 4,080 | 4,080 | 36,000 | 2,720 |
| 2006-10-10 | 4,120 | 4,210 | 4,120 | 4,170 | 35,200 | 2,780 |
| 2006-10-06 | 4,220 | 4,220 | 4,160 | 4,170 | 37,900 | 2,780 |
| 2006-10-05 | 4,180 | 4,220 | 4,180 | 4,220 | 59,300 | 2,813.33 |
| 2006-10-04 | 4,220 | 4,240 | 4,120 | 4,140 | 49,100 | 2,760 |
| 2006-10-03 | 4,220 | 4,220 | 4,170 | 4,210 | 21,000 | 2,806.67 |
| 2006-10-02 | 4,170 | 4,250 | 4,160 | 4,220 | 50,200 | 2,813.33 |
| 2006-09-29 | 4,110 | 4,140 | 4,100 | 4,140 | 34,900 | 2,760 |
| 2006-09-28 | 4,100 | 4,100 | 4,070 | 4,100 | 29,500 | 2,733.33 |
| 2006-09-27 | 4,030 | 4,110 | 3,980 | 4,100 | 61,700 | 2,733.33 |
| 2006-09-26 | 3,940 | 4,000 | 3,920 | 3,980 | 37,000 | 2,653.33 |
| 2006-09-25 | 3,900 | 3,930 | 3,830 | 3,890 | 35,600 | 2,593.33 |
| 2006-09-22 | 3,920 | 3,960 | 3,860 | 3,890 | 46,400 | 2,593.33 |
| 2006-09-21 | 3,960 | 3,990 | 3,950 | 3,960 | 35,600 | 2,640 |
| 2006-09-20 | 3,990 | 3,990 | 3,930 | 3,940 | 20,600 | 2,626.67 |
| 2006-09-19 | 4,030 | 4,080 | 4,000 | 4,010 | 43,300 | 2,673.33 |
| 2006-09-15 | 3,960 | 4,030 | 3,960 | 4,010 | 27,300 | 2,673.33 |
| 2006-09-14 | 3,920 | 3,980 | 3,920 | 3,970 | 28,600 | 2,646.67 |
| 2006-09-13 | 3,950 | 4,000 | 3,910 | 3,910 | 17,200 | 2,606.67 |
| 2006-09-12 | 3,970 | 3,990 | 3,920 | 3,940 | 26,000 | 2,626.67 |
| 2006-09-11 | 4,010 | 4,020 | 3,960 | 3,960 | 19,000 | 2,640 |
| 2006-09-08 | 4,000 | 4,070 | 4,000 | 4,030 | 37,700 | 2,686.67 |
| 2006-09-07 | 4,080 | 4,080 | 4,010 | 4,010 | 28,000 | 2,673.33 |
| 2006-09-06 | 4,090 | 4,100 | 4,060 | 4,080 | 17,000 | 2,720 |
| 2006-09-05 | 4,100 | 4,100 | 4,070 | 4,090 | 18,100 | 2,726.67 |
| 2006-09-04 | 4,030 | 4,100 | 4,030 | 4,080 | 52,600 | 2,720 |
| 2006-09-01 | 4,040 | 4,040 | 4,000 | 4,040 | 20,600 | 2,693.33 |
| 2006-08-31 | 4,020 | 4,050 | 4,000 | 4,020 | 32,100 | 2,680 |
| 2006-08-30 | 4,050 | 4,060 | 4,000 | 4,000 | 13,000 | 2,666.67 |
| 2006-08-29 | 4,010 | 4,060 | 4,010 | 4,050 | 30,700 | 2,700 |
| 2006-08-28 | 4,060 | 4,060 | 3,960 | 3,960 | 34,500 | 2,640 |
| 2006-08-25 | 4,040 | 4,080 | 4,030 | 4,050 | 18,600 | 2,700 |
| 2006-08-24 | 4,030 | 4,040 | 4,010 | 4,030 | 14,300 | 2,686.67 |
| 2006-08-23 | 4,030 | 4,050 | 4,010 | 4,030 | 12,500 | 2,686.67 |
| 2006-08-22 | 4,060 | 4,060 | 4,030 | 4,060 | 21,900 | 2,706.67 |
| 2006-08-21 | 4,090 | 4,100 | 4,020 | 4,030 | 33,700 | 2,686.67 |
| 2006-08-18 | 4,030 | 4,070 | 3,990 | 4,050 | 26,500 | 2,700 |
| 2006-08-17 | 3,970 | 4,020 | 3,970 | 3,980 | 33,100 | 2,653.33 |
| 2006-08-16 | 3,940 | 3,970 | 3,940 | 3,940 | 39,100 | 2,626.67 |
| 2006-08-15 | 3,890 | 3,930 | 3,890 | 3,910 | 25,300 | 2,606.67 |
| 2006-08-14 | 3,860 | 3,930 | 3,840 | 3,910 | 14,700 | 2,606.67 |
| 2006-08-11 | 3,880 | 3,890 | 3,850 | 3,890 | 16,300 | 2,593.33 |
| 2006-08-10 | 3,860 | 3,890 | 3,830 | 3,880 | 16,100 | 2,586.67 |
| 2006-08-09 | 3,820 | 3,890 | 3,820 | 3,880 | 25,900 | 2,586.67 |
| 2006-08-08 | 3,820 | 3,880 | 3,820 | 3,860 | 28,500 | 2,573.33 |
| 2006-08-07 | 3,930 | 3,930 | 3,820 | 3,820 | 28,300 | 2,546.67 |
| 2006-08-04 | 3,910 | 3,910 | 3,890 | 3,900 | 16,600 | 2,600 |
| 2006-08-03 | 3,930 | 3,930 | 3,880 | 3,880 | 12,500 | 2,586.67 |
| 2006-08-02 | 3,910 | 3,910 | 3,870 | 3,900 | 23,200 | 2,600 |
| 2006-08-01 | 3,850 | 3,910 | 3,820 | 3,910 | 44,000 | 2,606.67 |
| 2006-07-31 | 3,840 | 3,870 | 3,820 | 3,820 | 48,400 | 2,546.67 |
| 2006-07-28 | 3,700 | 3,810 | 3,700 | 3,780 | 87,700 | 2,520 |
| 2006-07-27 | 3,700 | 3,730 | 3,630 | 3,720 | 48,100 | 2,480 |
| 2006-07-26 | 3,720 | 3,780 | 3,700 | 3,710 | 93,500 | 2,473.33 |
| 2006-07-25 | 3,680 | 3,700 | 3,640 | 3,700 | 42,700 | 2,466.67 |
| 2006-07-24 | 3,650 | 3,660 | 3,590 | 3,630 | 26,300 | 2,420 |
| 2006-07-21 | 3,700 | 3,710 | 3,670 | 3,670 | 24,600 | 2,446.67 |
| 2006-07-20 | 3,750 | 3,760 | 3,710 | 3,750 | 22,400 | 2,500 |
| 2006-07-19 | 3,580 | 3,660 | 3,580 | 3,630 | 32,100 | 2,420 |
| 2006-07-18 | 3,710 | 3,730 | 3,530 | 3,540 | 46,400 | 2,360 |
| 2006-07-14 | 3,800 | 3,830 | 3,790 | 3,790 | 31,300 | 2,526.67 |
| 2006-07-13 | 3,890 | 3,990 | 3,790 | 3,910 | 85,400 | 2,606.67 |
| 2006-07-12 | 3,930 | 3,980 | 3,850 | 3,890 | 43,500 | 2,593.33 |
| 2006-07-11 | 3,990 | 4,000 | 3,960 | 3,980 | 16,300 | 2,653.33 |
| 2006-07-10 | 4,000 | 4,020 | 3,940 | 3,990 | 33,500 | 2,660 |
| 2006-07-07 | 4,010 | 4,060 | 4,010 | 4,040 | 17,800 | 2,693.33 |
| 2006-07-06 | 4,050 | 4,090 | 3,990 | 3,990 | 38,700 | 2,660 |
| 2006-07-05 | 4,050 | 4,100 | 4,030 | 4,070 | 32,100 | 2,713.33 |
| 2006-07-04 | 4,030 | 4,050 | 4,020 | 4,050 | 24,300 | 2,700 |
| 2006-07-03 | 3,980 | 4,020 | 3,970 | 4,020 | 30,100 | 2,680 |
| 2006-06-30 | 4,000 | 4,020 | 3,970 | 3,980 | 43,000 | 2,653.33 |
| 2006-06-29 | 3,890 | 3,940 | 3,890 | 3,920 | 61,900 | 2,613.33 |
| 2006-06-28 | 3,860 | 3,940 | 3,860 | 3,920 | 30,700 | 2,613.33 |
| 2006-06-27 | 3,980 | 4,010 | 3,960 | 3,990 | 19,800 | 2,660 |
| 2006-06-26 | 3,980 | 4,050 | 3,980 | 4,050 | 18,600 | 2,700 |
| 2006-06-23 | 3,960 | 4,030 | 3,950 | 4,020 | 39,100 | 2,680 |
| 2006-06-22 | 4,000 | 4,050 | 3,990 | 4,050 | 37,600 | 2,700 |
| 2006-06-21 | 4,000 | 4,040 | 3,930 | 3,960 | 29,200 | 2,640 |
| 2006-06-20 | 4,060 | 4,080 | 4,030 | 4,040 | 11,800 | 2,693.33 |
| 2006-06-19 | 4,140 | 4,150 | 4,090 | 4,110 | 13,500 | 2,740 |
| 2006-06-16 | 4,100 | 4,160 | 4,080 | 4,140 | 40,400 | 2,760 |
| 2006-06-15 | 3,980 | 4,000 | 3,890 | 4,000 | 42,800 | 2,666.67 |
| 2006-06-14 | 3,700 | 3,870 | 3,650 | 3,840 | 73,400 | 2,560 |
| 2006-06-13 | 3,930 | 3,970 | 3,810 | 3,820 | 54,600 | 2,546.67 |
| 2006-06-12 | 3,810 | 3,980 | 3,810 | 3,980 | 41,900 | 2,653.33 |
| 2006-06-09 | 3,770 | 3,910 | 3,770 | 3,870 | 60,500 | 2,580 |
| 2006-06-08 | 3,950 | 3,950 | 3,730 | 3,770 | 101,800 | 2,513.33 |
| 2006-06-07 | 4,050 | 4,060 | 4,000 | 4,010 | 43,700 | 2,673.33 |
| 2006-06-06 | 4,130 | 4,170 | 4,050 | 4,100 | 30,600 | 2,733.33 |
| 2006-06-05 | 4,160 | 4,200 | 4,140 | 4,180 | 33,200 | 2,786.67 |
| 2006-06-02 | 4,190 | 4,220 | 4,080 | 4,160 | 61,800 | 2,773.33 |
| 2006-06-01 | 4,240 | 4,280 | 4,160 | 4,190 | 40,700 | 2,793.33 |
| 2006-05-31 | 4,290 | 4,300 | 4,200 | 4,210 | 33,000 | 2,806.67 |
| 2006-05-30 | 4,400 | 4,410 | 4,280 | 4,330 | 26,200 | 2,886.67 |
| 2006-05-29 | 4,430 | 4,440 | 4,360 | 4,390 | 26,000 | 2,926.67 |
| 2006-05-26 | 4,310 | 4,370 | 4,300 | 4,360 | 22,900 | 2,906.67 |
| 2006-05-25 | 4,350 | 4,350 | 4,240 | 4,290 | 44,200 | 2,860 |
| 2006-05-24 | 4,290 | 4,370 | 4,290 | 4,350 | 37,300 | 2,900 |
| 2006-05-23 | 4,310 | 4,350 | 4,270 | 4,320 | 69,700 | 2,880 |
| 2006-05-22 | 4,390 | 4,420 | 4,360 | 4,360 | 49,200 | 2,906.67 |
| 2006-05-19 | 4,240 | 4,310 | 4,180 | 4,310 | 29,200 | 2,873.33 |
| 2006-05-18 | 4,200 | 4,320 | 4,190 | 4,260 | 52,000 | 2,840 |
| 2006-05-17 | 4,220 | 4,320 | 4,220 | 4,300 | 41,300 | 2,866.67 |
| 2006-05-16 | 4,300 | 4,360 | 4,210 | 4,210 | 31,100 | 2,806.67 |
| 2006-05-15 | 4,350 | 4,350 | 4,280 | 4,330 | 56,000 | 2,886.67 |
| 2006-05-12 | 4,350 | 4,370 | 4,270 | 4,360 | 47,500 | 2,906.67 |
| 2006-05-11 | 4,460 | 4,490 | 4,370 | 4,410 | 141,200 | 2,940 |
| 2006-05-10 | 4,530 | 4,540 | 4,470 | 4,480 | 63,600 | 2,986.67 |
| 2006-05-09 | 4,510 | 4,540 | 4,490 | 4,520 | 36,700 | 3,013.33 |
| 2006-05-08 | 4,520 | 4,550 | 4,490 | 4,510 | 74,000 | 3,006.67 |
| 2006-05-02 | 4,500 | 4,570 | 4,500 | 4,560 | 61,700 | 3,040 |
| 2006-05-01 | 4,540 | 4,540 | 4,480 | 4,490 | 74,200 | 2,993.33 |
| 2006-04-28 | 4,560 | 4,610 | 4,530 | 4,580 | 37,300 | 3,053.33 |
| 2006-04-27 | 4,630 | 4,630 | 4,560 | 4,610 | 34,600 | 3,073.33 |
| 2006-04-26 | 4,540 | 4,640 | 4,490 | 4,630 | 108,600 | 3,086.67 |
| 2006-04-25 | 4,490 | 4,540 | 4,470 | 4,540 | 55,800 | 3,026.67 |
| 2006-04-24 | 4,600 | 4,600 | 4,510 | 4,530 | 77,300 | 3,020 |
| 2006-04-21 | 4,580 | 4,680 | 4,560 | 4,660 | 73,000 | 3,106.67 |
| 2006-04-20 | 4,650 | 4,650 | 4,550 | 4,590 | 75,900 | 3,060 |
| 2006-04-19 | 4,650 | 4,690 | 4,640 | 4,640 | 178,400 | 3,093.33 |
| 2006-04-18 | 4,410 | 4,630 | 4,410 | 4,600 | 203,600 | 3,066.67 |
| 2006-04-17 | 4,520 | 4,550 | 4,450 | 4,450 | 36,800 | 2,966.67 |
| 2006-04-14 | 4,570 | 4,570 | 4,480 | 4,480 | 33,500 | 2,986.67 |
| 2006-04-13 | 4,470 | 4,520 | 4,430 | 4,480 | 33,300 | 2,986.67 |
| 2006-04-12 | 4,510 | 4,520 | 4,420 | 4,430 | 61,800 | 2,953.33 |
| 2006-04-11 | 4,620 | 4,630 | 4,520 | 4,550 | 63,300 | 3,033.33 |
| 2006-04-10 | 4,600 | 4,620 | 4,570 | 4,610 | 47,200 | 3,073.33 |
| 2006-04-07 | 4,550 | 4,590 | 4,540 | 4,570 | 64,800 | 3,046.67 |
| 2006-04-06 | 4,560 | 4,580 | 4,530 | 4,550 | 66,900 | 3,033.33 |
| 2006-04-05 | 4,580 | 4,620 | 4,540 | 4,540 | 106,400 | 3,026.67 |
| 2006-04-04 | 4,520 | 4,560 | 4,520 | 4,550 | 73,800 | 3,033.33 |
| 2006-04-03 | 4,470 | 4,540 | 4,470 | 4,510 | 65,700 | 3,006.67 |
| 2006-03-31 | 4,490 | 4,510 | 4,470 | 4,470 | 90,900 | 2,980 |
| 2006-03-30 | 4,500 | 4,500 | 4,440 | 4,480 | 46,500 | 2,986.67 |
| 2006-03-29 | 4,390 | 4,470 | 4,370 | 4,440 | 65,300 | 2,960 |
| 2006-03-28 | 4,350 | 4,400 | 4,310 | 4,390 | 59,400 | 2,926.67 |
| 2006-03-27 | 4,300 | 4,320 | 4,300 | 4,320 | 22,300 | 2,880 |
| 2006-03-24 | 4,300 | 4,320 | 4,270 | 4,280 | 36,200 | 2,853.33 |
| 2006-03-23 | 4,330 | 4,340 | 4,240 | 4,290 | 49,400 | 2,860 |
| 2006-03-22 | 4,350 | 4,350 | 4,270 | 4,310 | 55,500 | 2,873.33 |
| 2006-03-20 | 4,200 | 4,320 | 4,190 | 4,320 | 65,700 | 2,880 |
| 2006-03-17 | 4,190 | 4,190 | 4,160 | 4,190 | 31,100 | 2,793.33 |
| 2006-03-16 | 4,190 | 4,210 | 4,180 | 4,190 | 51,700 | 2,793.33 |
| 2006-03-15 | 4,210 | 4,210 | 4,160 | 4,160 | 25,600 | 2,773.33 |
| 2006-03-14 | 4,200 | 4,230 | 4,170 | 4,180 | 36,100 | 2,786.67 |
| 2006-03-13 | 4,100 | 4,190 | 4,100 | 4,190 | 42,000 | 2,793.33 |
| 2006-03-10 | 4,060 | 4,100 | 4,060 | 4,070 | 57,800 | 2,713.33 |
| 2006-03-09 | 3,960 | 4,100 | 3,960 | 4,100 | 57,600 | 2,733.33 |
| 2006-03-08 | 4,040 | 4,040 | 3,930 | 3,950 | 49,500 | 2,633.33 |
| 2006-03-07 | 4,060 | 4,080 | 4,040 | 4,060 | 53,900 | 2,706.67 |
| 2006-03-06 | 3,930 | 4,010 | 3,920 | 4,010 | 44,700 | 2,673.33 |
| 2006-03-03 | 3,990 | 4,010 | 3,920 | 3,920 | 76,900 | 2,613.33 |
| 2006-03-02 | 4,000 | 4,080 | 3,980 | 3,990 | 37,700 | 2,660 |
| 2006-03-01 | 4,030 | 4,090 | 3,980 | 3,990 | 57,300 | 2,660 |
| 2006-02-28 | 4,080 | 4,130 | 4,050 | 4,080 | 63,100 | 2,720 |
| 2006-02-27 | 4,200 | 4,200 | 4,060 | 4,060 | 107,000 | 2,706.67 |
| 2006-02-24 | 4,180 | 4,200 | 4,080 | 4,110 | 70,100 | 2,740 |
| 2006-02-23 | 4,070 | 4,200 | 4,070 | 4,200 | 90,500 | 2,800 |
| 2006-02-22 | 4,080 | 4,150 | 4,010 | 4,090 | 93,700 | 2,726.67 |
| 2006-02-21 | 3,930 | 4,070 | 3,930 | 4,070 | 69,700 | 2,713.33 |
| 2006-02-20 | 4,020 | 4,070 | 3,900 | 3,980 | 88,000 | 2,653.33 |
| 2006-02-17 | 4,200 | 4,210 | 4,030 | 4,070 | 112,000 | 2,713.33 |
| 2006-02-16 | 4,090 | 4,130 | 4,060 | 4,080 | 58,400 | 2,720 |
| 2006-02-15 | 4,210 | 4,220 | 4,050 | 4,080 | 83,300 | 2,720 |
| 2006-02-14 | 4,100 | 4,130 | 3,930 | 4,110 | 97,300 | 2,740 |
| 2006-02-13 | 4,180 | 4,210 | 4,070 | 4,110 | 67,600 | 2,740 |
| 2006-02-10 | 4,250 | 4,280 | 4,070 | 4,120 | 116,600 | 2,746.67 |
| 2006-02-09 | 4,320 | 4,370 | 4,230 | 4,260 | 126,700 | 2,840 |
| 2006-02-08 | 4,430 | 4,430 | 4,320 | 4,330 | 96,700 | 2,886.67 |
| 2006-02-07 | 4,530 | 4,530 | 4,430 | 4,440 | 73,200 | 2,960 |
| 2006-02-06 | 4,510 | 4,530 | 4,470 | 4,490 | 89,300 | 2,993.33 |
| 2006-02-03 | 4,540 | 4,540 | 4,470 | 4,480 | 73,400 | 2,986.67 |
| 2006-02-02 | 4,520 | 4,520 | 4,490 | 4,520 | 26,100 | 3,013.33 |
| 2006-02-01 | 4,530 | 4,550 | 4,470 | 4,490 | 67,300 | 2,993.33 |
| 2006-01-31 | 4,560 | 4,580 | 4,500 | 4,530 | 90,600 | 3,020 |
| 2006-01-30 | 4,660 | 4,670 | 4,490 | 4,520 | 171,300 | 3,013.33 |
| 2006-01-27 | 4,670 | 4,690 | 4,550 | 4,600 | 110,300 | 3,066.67 |
| 2006-01-26 | 4,610 | 4,670 | 4,500 | 4,580 | 108,600 | 3,053.33 |
| 2006-01-25 | 4,600 | 4,720 | 4,560 | 4,590 | 95,900 | 3,060 |
| 2006-01-24 | 4,450 | 4,570 | 4,440 | 4,550 | 49,900 | 3,033.33 |
| 2006-01-23 | 4,370 | 4,530 | 4,370 | 4,440 | 57,900 | 2,960 |
| 2006-01-20 | 4,600 | 4,640 | 4,560 | 4,570 | 45,800 | 3,046.67 |
| 2006-01-19 | 4,350 | 4,650 | 4,350 | 4,520 | 120,600 | 3,013.33 |
| 2006-01-18 | 4,670 | 4,680 | 4,400 | 4,490 | 160,500 | 2,993.33 |
| 2006-01-17 | 4,630 | 4,820 | 4,600 | 4,770 | 272,400 | 3,180 |
| 2006-01-16 | 4,720 | 4,720 | 4,630 | 4,640 | 63,900 | 3,093.33 |
| 2006-01-13 | 4,700 | 4,770 | 4,670 | 4,720 | 103,600 | 3,146.67 |
| 2006-01-12 | 4,740 | 4,740 | 4,690 | 4,720 | 53,200 | 3,146.67 |
| 2006-01-11 | 4,670 | 4,730 | 4,600 | 4,710 | 77,700 | 3,140 |
| 2006-01-10 | 4,760 | 4,780 | 4,630 | 4,650 | 112,700 | 3,100 |
| 2006-01-06 | 4,630 | 4,760 | 4,630 | 4,700 | 121,500 | 3,133.33 |
| 2006-01-05 | 4,600 | 4,650 | 4,580 | 4,620 | 79,600 | 3,080 |
| 2006-01-04 | 4,590 | 4,630 | 4,590 | 4,600 | 17,500 | 3,066.67 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
