7751 キヤノン(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 | 6,690 | 6,740 | 6,680 | 6,700 | 1,862,200 | 6,700 |
| 2006-12-28 | 6,730 | 6,740 | 6,630 | 6,650 | 2,368,700 | 6,650 |
| 2006-12-27 | 6,700 | 6,740 | 6,680 | 6,710 | 2,105,500 | 6,710 |
| 2006-12-26 | 6,710 | 6,720 | 6,630 | 6,680 | 2,225,600 | 6,680 |
| 2006-12-25 | 6,700 | 6,770 | 6,690 | 6,760 | 2,517,800 | 6,760 |
| 2006-12-22 | 6,640 | 6,690 | 6,630 | 6,690 | 2,312,500 | 6,690 |
| 2006-12-21 | 6,700 | 6,700 | 6,640 | 6,650 | 4,881,200 | 6,650 |
| 2006-12-20 | 6,670 | 6,700 | 6,640 | 6,690 | 5,134,800 | 6,690 |
| 2006-12-19 | 6,730 | 6,780 | 6,660 | 6,680 | 4,324,000 | 6,680 |
| 2006-12-18 | 6,690 | 6,770 | 6,660 | 6,720 | 6,056,400 | 6,720 |
| 2006-12-15 | 6,710 | 6,770 | 6,620 | 6,700 | 8,070,700 | 6,700 |
| 2006-12-14 | 6,550 | 6,650 | 6,540 | 6,650 | 5,686,000 | 6,650 |
| 2006-12-13 | 6,450 | 6,550 | 6,420 | 6,540 | 4,760,600 | 6,540 |
| 2006-12-12 | 6,460 | 6,490 | 6,440 | 6,470 | 2,944,200 | 6,470 |
| 2006-12-11 | 6,460 | 6,500 | 6,410 | 6,440 | 4,828,400 | 6,440 |
| 2006-12-08 | 6,310 | 6,430 | 6,310 | 6,430 | 12,418,900 | 6,430 |
| 2006-12-07 | 6,230 | 6,400 | 6,220 | 6,340 | 10,410,600 | 6,340 |
| 2006-12-06 | 6,050 | 6,160 | 6,040 | 6,150 | 6,087,300 | 6,150 |
| 2006-12-05 | 6,090 | 6,090 | 6,000 | 6,040 | 4,198,700 | 6,040 |
| 2006-12-04 | 6,040 | 6,050 | 5,960 | 6,010 | 4,700,100 | 6,010 |
| 2006-12-01 | 6,080 | 6,110 | 6,070 | 6,080 | 4,452,800 | 6,080 |
| 2006-11-30 | 6,120 | 6,160 | 6,040 | 6,120 | 5,748,900 | 6,120 |
| 2006-11-29 | 6,000 | 6,110 | 5,990 | 6,080 | 4,810,900 | 6,080 |
| 2006-11-28 | 5,850 | 5,980 | 5,840 | 5,980 | 4,402,500 | 5,980 |
| 2006-11-27 | 5,930 | 6,010 | 5,920 | 5,990 | 5,491,000 | 5,990 |
| 2006-11-24 | 6,020 | 6,070 | 5,960 | 6,030 | 7,559,100 | 6,030 |
| 2006-11-22 | 6,100 | 6,110 | 6,050 | 6,090 | 4,557,100 | 6,090 |
| 2006-11-21 | 6,140 | 6,180 | 6,070 | 6,110 | 5,160,600 | 6,110 |
| 2006-11-20 | 6,260 | 6,300 | 6,110 | 6,120 | 4,383,400 | 6,120 |
| 2006-11-17 | 6,260 | 6,360 | 6,250 | 6,310 | 7,660,800 | 6,310 |
| 2006-11-16 | 6,270 | 6,330 | 6,220 | 6,250 | 4,919,600 | 6,250 |
| 2006-11-15 | 6,250 | 6,290 | 6,210 | 6,240 | 4,461,800 | 6,240 |
| 2006-11-14 | 6,260 | 6,280 | 6,200 | 6,210 | 3,865,600 | 6,210 |
| 2006-11-13 | 6,270 | 6,300 | 6,080 | 6,150 | 5,980,800 | 6,150 |
| 2006-11-10 | 6,260 | 6,380 | 6,260 | 6,260 | 6,281,300 | 6,260 |
| 2006-11-09 | 6,260 | 6,350 | 6,250 | 6,290 | 3,469,600 | 6,290 |
| 2006-11-08 | 6,350 | 6,350 | 6,250 | 6,260 | 4,229,000 | 6,260 |
| 2006-11-07 | 6,410 | 6,420 | 6,300 | 6,310 | 3,026,500 | 6,310 |
| 2006-11-06 | 6,270 | 6,350 | 6,210 | 6,330 | 3,706,300 | 6,330 |
| 2006-11-02 | 6,280 | 6,300 | 6,210 | 6,280 | 5,061,000 | 6,280 |
| 2006-11-01 | 6,260 | 6,350 | 6,200 | 6,310 | 4,707,100 | 6,310 |
| 2006-10-31 | 6,320 | 6,340 | 6,250 | 6,270 | 6,736,700 | 6,270 |
| 2006-10-30 | 6,400 | 6,440 | 6,270 | 6,270 | 8,979,600 | 6,270 |
| 2006-10-27 | 6,620 | 6,630 | 6,480 | 6,490 | 5,231,200 | 6,490 |
| 2006-10-26 | 6,610 | 6,660 | 6,600 | 6,650 | 3,122,800 | 6,650 |
| 2006-10-25 | 6,610 | 6,620 | 6,540 | 6,540 | 2,541,500 | 6,540 |
| 2006-10-24 | 6,670 | 6,680 | 6,580 | 6,600 | 3,822,000 | 6,600 |
| 2006-10-23 | 6,470 | 6,600 | 6,430 | 6,600 | 3,981,400 | 6,600 |
| 2006-10-20 | 6,430 | 6,510 | 6,410 | 6,490 | 4,098,600 | 6,490 |
| 2006-10-19 | 6,450 | 6,470 | 6,400 | 6,430 | 4,094,400 | 6,430 |
| 2006-10-18 | 6,390 | 6,440 | 6,350 | 6,440 | 3,915,700 | 6,440 |
| 2006-10-17 | 6,440 | 6,460 | 6,370 | 6,460 | 5,877,200 | 6,460 |
| 2006-10-16 | 6,450 | 6,530 | 6,370 | 6,460 | 6,781,500 | 6,460 |
| 2006-10-13 | 6,530 | 6,560 | 6,410 | 6,440 | 9,602,400 | 6,440 |
| 2006-10-12 | 6,630 | 6,650 | 6,490 | 6,510 | 6,987,900 | 6,510 |
| 2006-10-11 | 6,560 | 6,700 | 6,560 | 6,670 | 10,242,300 | 6,670 |
| 2006-10-10 | 6,410 | 6,610 | 6,400 | 6,530 | 7,041,200 | 6,530 |
| 2006-10-06 | 6,460 | 6,490 | 6,410 | 6,470 | 5,350,600 | 6,470 |
| 2006-10-05 | 6,480 | 6,590 | 6,430 | 6,550 | 9,410,200 | 6,550 |
| 2006-10-04 | 6,320 | 6,430 | 6,230 | 6,250 | 7,339,700 | 6,250 |
| 2006-10-03 | 6,190 | 6,310 | 6,190 | 6,280 | 4,992,800 | 6,280 |
| 2006-10-02 | 6,200 | 6,330 | 6,200 | 6,260 | 7,269,900 | 6,260 |
| 2006-09-29 | 6,110 | 6,160 | 6,090 | 6,160 | 2,747,700 | 6,160 |
| 2006-09-28 | 6,120 | 6,160 | 6,050 | 6,090 | 4,607,000 | 6,090 |
| 2006-09-27 | 5,990 | 6,100 | 5,970 | 6,090 | 4,878,200 | 6,090 |
| 2006-09-26 | 5,940 | 5,970 | 5,860 | 5,900 | 3,048,900 | 5,900 |
| 2006-09-25 | 5,830 | 5,970 | 5,780 | 5,930 | 3,846,300 | 5,930 |
| 2006-09-22 | 5,940 | 5,970 | 5,840 | 5,880 | 4,785,000 | 5,880 |
| 2006-09-21 | 5,980 | 6,050 | 5,930 | 6,050 | 4,132,000 | 6,050 |
| 2006-09-20 | 5,960 | 5,960 | 5,890 | 5,950 | 4,640,600 | 5,950 |
| 2006-09-19 | 5,980 | 6,070 | 5,970 | 5,970 | 6,039,900 | 5,970 |
| 2006-09-15 | 5,920 | 5,990 | 5,860 | 5,970 | 4,091,000 | 5,970 |
| 2006-09-14 | 5,940 | 6,010 | 5,900 | 5,920 | 7,784,300 | 5,920 |
| 2006-09-13 | 5,820 | 5,900 | 5,800 | 5,840 | 4,198,200 | 5,840 |
| 2006-09-12 | 5,750 | 5,800 | 5,700 | 5,720 | 5,146,000 | 5,720 |
| 2006-09-11 | 5,800 | 5,820 | 5,750 | 5,760 | 4,033,200 | 5,760 |
| 2006-09-08 | 5,770 | 5,860 | 5,760 | 5,850 | 8,994,700 | 5,850 |
| 2006-09-07 | 5,860 | 5,900 | 5,820 | 5,870 | 3,770,500 | 5,870 |
| 2006-09-06 | 5,950 | 5,990 | 5,900 | 5,930 | 3,567,900 | 5,930 |
| 2006-09-05 | 5,980 | 6,030 | 5,940 | 5,980 | 4,821,400 | 5,980 |
| 2006-09-04 | 5,900 | 5,990 | 5,880 | 5,970 | 4,994,300 | 5,970 |
| 2006-09-01 | 5,780 | 5,830 | 5,750 | 5,830 | 4,129,800 | 5,830 |
| 2006-08-31 | 5,720 | 5,850 | 5,710 | 5,840 | 7,286,000 | 5,840 |
| 2006-08-30 | 5,620 | 5,710 | 5,620 | 5,710 | 5,395,500 | 5,710 |
| 2006-08-29 | 5,560 | 5,620 | 5,540 | 5,590 | 3,504,600 | 5,590 |
| 2006-08-28 | 5,620 | 5,640 | 5,490 | 5,510 | 4,319,300 | 5,510 |
| 2006-08-25 | 5,640 | 5,690 | 5,600 | 5,600 | 2,954,100 | 5,600 |
| 2006-08-24 | 5,650 | 5,660 | 5,580 | 5,590 | 4,870,600 | 5,590 |
| 2006-08-23 | 5,720 | 5,770 | 5,710 | 5,720 | 3,652,700 | 5,720 |
| 2006-08-22 | 5,630 | 5,720 | 5,620 | 5,670 | 3,331,700 | 5,670 |
| 2006-08-21 | 5,670 | 5,680 | 5,580 | 5,590 | 2,592,000 | 5,590 |
| 2006-08-18 | 5,680 | 5,680 | 5,630 | 5,650 | 2,703,100 | 5,650 |
| 2006-08-17 | 5,690 | 5,730 | 5,640 | 5,660 | 4,176,600 | 5,660 |
| 2006-08-16 | 5,620 | 5,690 | 5,600 | 5,650 | 4,924,800 | 5,650 |
| 2006-08-15 | 5,550 | 5,600 | 5,530 | 5,540 | 3,914,300 | 5,540 |
| 2006-08-14 | 5,400 | 5,550 | 5,380 | 5,530 | 2,746,800 | 5,530 |
| 2006-08-11 | 5,460 | 5,480 | 5,430 | 5,430 | 3,753,200 | 5,430 |
| 2006-08-10 | 5,450 | 5,520 | 5,410 | 5,490 | 4,648,500 | 5,490 |
| 2006-08-09 | 5,460 | 5,470 | 5,350 | 5,440 | 5,525,400 | 5,440 |
| 2006-08-08 | 5,420 | 5,480 | 5,400 | 5,480 | 3,215,800 | 5,480 |
| 2006-08-07 | 5,530 | 5,530 | 5,400 | 5,400 | 4,018,500 | 5,400 |
| 2006-08-04 | 5,490 | 5,520 | 5,470 | 5,490 | 2,391,200 | 5,490 |
| 2006-08-03 | 5,460 | 5,510 | 5,450 | 5,480 | 5,227,100 | 5,480 |
| 2006-08-02 | 5,460 | 5,460 | 5,390 | 5,420 | 4,200,600 | 5,420 |
| 2006-08-01 | 5,460 | 5,480 | 5,400 | 5,450 | 3,310,400 | 5,450 |
| 2006-07-31 | 5,630 | 5,630 | 5,510 | 5,510 | 4,523,400 | 5,510 |
| 2006-07-28 | 5,490 | 5,520 | 5,440 | 5,460 | 6,227,200 | 5,460 |
| 2006-07-27 | 5,340 | 5,410 | 5,290 | 5,390 | 5,993,400 | 5,390 |
| 2006-07-26 | 5,500 | 5,520 | 5,410 | 5,420 | 4,849,800 | 5,420 |
| 2006-07-25 | 5,390 | 5,400 | 5,350 | 5,380 | 3,502,300 | 5,380 |
| 2006-07-24 | 5,310 | 5,320 | 5,250 | 5,290 | 4,091,500 | 5,290 |
| 2006-07-21 | 5,410 | 5,410 | 5,350 | 5,380 | 3,326,700 | 5,380 |
| 2006-07-20 | 5,450 | 5,470 | 5,350 | 5,400 | 5,367,600 | 5,400 |
| 2006-07-19 | 5,280 | 5,350 | 5,240 | 5,240 | 5,692,200 | 5,240 |
| 2006-07-18 | 5,300 | 5,380 | 5,260 | 5,290 | 7,865,500 | 5,290 |
| 2006-07-14 | 5,450 | 5,580 | 5,440 | 5,490 | 6,871,300 | 5,490 |
| 2006-07-13 | 5,650 | 5,690 | 5,590 | 5,620 | 5,345,200 | 5,620 |
| 2006-07-12 | 5,750 | 5,780 | 5,660 | 5,730 | 5,079,400 | 5,730 |
| 2006-07-11 | 5,790 | 5,810 | 5,700 | 5,810 | 3,684,600 | 5,810 |
| 2006-07-10 | 5,510 | 5,790 | 5,510 | 5,790 | 4,610,900 | 5,790 |
| 2006-07-07 | 5,730 | 5,740 | 5,630 | 5,660 | 3,283,300 | 5,660 |
| 2006-07-06 | 5,730 | 5,770 | 5,650 | 5,680 | 6,054,700 | 5,680 |
| 2006-07-05 | 5,700 | 5,800 | 5,690 | 5,720 | 5,093,100 | 5,720 |
| 2006-07-04 | 5,670 | 5,800 | 5,650 | 5,740 | 8,417,600 | 5,740 |
| 2006-07-03 | 5,620 | 5,640 | 5,550 | 5,550 | 3,634,400 | 5,550 |
| 2006-06-30 | 5,600 | 5,640 | 5,520 | 5,610 | 5,926,800 | 5,610 |
| 2006-06-29 | 5,400 | 5,500 | 5,380 | 5,480 | 5,135,700 | 5,480 |
| 2006-06-28 | 5,340 | 5,370 | 5,280 | 5,340 | 4,406,600 | 5,340 |
| 2006-06-27 | 5,400 | 5,430 | 5,350 | 5,380 | 3,629,700 | 5,380 |
| 2006-06-26 | 8,130 | 8,250 | 8,120 | 8,200 | 3,847,798 | 5,466.67 |
| 2006-06-23 | 8,000 | 8,160 | 7,960 | 8,160 | 4,927,598 | 5,440 |
| 2006-06-22 | 7,880 | 8,070 | 7,850 | 8,000 | 5,885,697 | 5,333.33 |
| 2006-06-21 | 7,720 | 7,750 | 7,670 | 7,720 | 3,449,798 | 5,146.67 |
| 2006-06-20 | 7,730 | 7,790 | 7,670 | 7,710 | 3,507,498 | 5,140 |
| 2006-06-19 | 7,730 | 7,810 | 7,670 | 7,790 | 2,428,999 | 5,193.33 |
| 2006-06-16 | 7,700 | 7,810 | 7,660 | 7,740 | 4,644,598 | 5,160 |
| 2006-06-15 | 7,590 | 7,600 | 7,480 | 7,520 | 3,400,098 | 5,013.33 |
| 2006-06-14 | 7,280 | 7,530 | 7,270 | 7,440 | 4,216,598 | 4,960 |
| 2006-06-13 | 7,520 | 7,570 | 7,360 | 7,390 | 3,920,398 | 4,926.67 |
| 2006-06-12 | 7,600 | 7,680 | 7,540 | 7,680 | 3,653,098 | 5,120 |
| 2006-06-09 | 7,520 | 7,660 | 7,460 | 7,580 | 7,085,596 | 5,053.33 |
| 2006-06-08 | 7,680 | 7,700 | 7,430 | 7,570 | 6,142,697 | 5,046.67 |
| 2006-06-07 | 7,810 | 7,850 | 7,710 | 7,760 | 3,221,198 | 5,173.33 |
| 2006-06-06 | 7,860 | 7,880 | 7,810 | 7,850 | 2,678,499 | 5,233.33 |
| 2006-06-05 | 8,030 | 8,040 | 7,880 | 7,920 | 3,047,598 | 5,280 |
| 2006-06-02 | 7,890 | 7,980 | 7,810 | 7,980 | 4,609,598 | 5,320 |
| 2006-06-01 | 7,860 | 7,920 | 7,810 | 7,870 | 4,795,198 | 5,246.67 |
| 2006-05-31 | 8,000 | 8,010 | 7,760 | 7,760 | 5,820,797 | 5,173.33 |
| 2006-05-30 | 8,090 | 8,110 | 8,040 | 8,100 | 2,297,799 | 5,400 |
| 2006-05-29 | 8,180 | 8,180 | 8,030 | 8,050 | 2,784,399 | 5,366.67 |
| 2006-05-26 | 8,090 | 8,220 | 8,070 | 8,130 | 5,530,697 | 5,420 |
| 2006-05-25 | 8,090 | 8,180 | 8,070 | 8,130 | 4,584,398 | 5,420 |
| 2006-05-24 | 8,140 | 8,160 | 7,980 | 8,130 | 5,097,397 | 5,420 |
| 2006-05-23 | 7,980 | 8,050 | 7,920 | 7,960 | 4,658,098 | 5,306.67 |
| 2006-05-22 | 8,270 | 8,300 | 8,050 | 8,070 | 5,709,797 | 5,380 |
| 2006-05-19 | 8,050 | 8,190 | 8,040 | 8,170 | 4,029,998 | 5,446.67 |
| 2006-05-18 | 8,130 | 8,220 | 8,010 | 8,070 | 6,565,197 | 5,380 |
| 2006-05-17 | 8,250 | 8,340 | 8,180 | 8,260 | 5,024,997 | 5,506.67 |
| 2006-05-16 | 8,340 | 8,410 | 8,080 | 8,160 | 7,088,296 | 5,440 |
| 2006-05-15 | 8,500 | 8,510 | 8,250 | 8,370 | 6,708,297 | 5,580 |
| 2006-05-12 | 8,540 | 8,740 | 8,490 | 8,670 | 9,352,795 | 5,780 |
| 2006-05-11 | 8,530 | 8,630 | 8,490 | 8,500 | 5,382,197 | 5,666.67 |
| 2006-05-10 | 8,600 | 8,680 | 8,470 | 8,540 | 5,055,997 | 5,693.33 |
| 2006-05-09 | 8,720 | 8,730 | 8,610 | 8,620 | 5,172,597 | 5,746.67 |
| 2006-05-08 | 8,980 | 8,980 | 8,720 | 8,740 | 6,421,897 | 5,826.67 |
| 2006-05-02 | 8,880 | 9,020 | 8,870 | 8,930 | 6,248,597 | 5,953.33 |
| 2006-05-01 | 8,510 | 8,690 | 8,500 | 8,650 | 4,467,198 | 5,766.67 |
| 2006-04-28 | 8,540 | 8,740 | 8,460 | 8,710 | 7,382,696 | 5,806.67 |
| 2006-04-27 | 8,400 | 8,570 | 8,400 | 8,440 | 2,610,299 | 5,626.67 |
| 2006-04-26 | 8,410 | 8,560 | 8,410 | 8,500 | 3,483,598 | 5,666.67 |
| 2006-04-25 | 8,470 | 8,540 | 8,350 | 8,400 | 5,552,497 | 5,600 |
| 2006-04-24 | 8,690 | 8,750 | 8,590 | 8,650 | 5,468,197 | 5,766.67 |
| 2006-04-21 | 8,480 | 8,870 | 8,440 | 8,830 | 6,708,197 | 5,886.67 |
| 2006-04-20 | 8,400 | 8,500 | 8,360 | 8,440 | 3,731,898 | 5,626.67 |
| 2006-04-19 | 8,290 | 8,450 | 8,270 | 8,390 | 5,002,297 | 5,593.33 |
| 2006-04-18 | 8,220 | 8,240 | 8,120 | 8,220 | 3,228,398 | 5,480 |
| 2006-04-17 | 8,300 | 8,330 | 8,220 | 8,250 | 2,088,599 | 5,500 |
| 2006-04-14 | 8,360 | 8,370 | 8,270 | 8,300 | 2,412,599 | 5,533.33 |
| 2006-04-13 | 8,240 | 8,350 | 8,180 | 8,280 | 2,878,399 | 5,520 |
| 2006-04-12 | 8,230 | 8,260 | 8,160 | 8,190 | 2,631,099 | 5,460 |
| 2006-04-11 | 8,320 | 8,340 | 8,270 | 8,310 | 2,522,799 | 5,540 |
| 2006-04-10 | 8,340 | 8,390 | 8,300 | 8,380 | 2,192,499 | 5,586.67 |
| 2006-04-07 | 8,350 | 8,390 | 8,300 | 8,380 | 3,461,798 | 5,586.67 |
| 2006-04-06 | 8,300 | 8,360 | 8,250 | 8,320 | 4,349,898 | 5,546.67 |
| 2006-04-05 | 8,260 | 8,450 | 8,240 | 8,300 | 7,111,296 | 5,533.33 |
| 2006-04-04 | 7,990 | 8,150 | 7,960 | 8,060 | 4,091,598 | 5,373.33 |
| 2006-04-03 | 7,870 | 8,030 | 7,830 | 7,940 | 3,583,298 | 5,293.33 |
| 2006-03-31 | 7,800 | 7,840 | 7,710 | 7,790 | 2,368,599 | 5,193.33 |
| 2006-03-30 | 7,820 | 7,850 | 7,760 | 7,790 | 2,760,999 | 5,193.33 |
| 2006-03-29 | 7,720 | 7,830 | 7,710 | 7,790 | 2,855,299 | 5,193.33 |
| 2006-03-28 | 7,740 | 7,790 | 7,690 | 7,720 | 2,084,699 | 5,146.67 |
| 2006-03-27 | 7,710 | 7,820 | 7,710 | 7,760 | 3,281,798 | 5,173.33 |
| 2006-03-24 | 7,780 | 7,850 | 7,710 | 7,750 | 2,402,699 | 5,166.67 |
| 2006-03-23 | 7,840 | 7,930 | 7,720 | 7,740 | 4,510,098 | 5,160 |
| 2006-03-22 | 7,670 | 7,830 | 7,670 | 7,690 | 4,421,898 | 5,126.67 |
| 2006-03-20 | 7,500 | 7,760 | 7,470 | 7,660 | 3,359,698 | 5,106.67 |
| 2006-03-17 | 7,460 | 7,510 | 7,410 | 7,490 | 2,481,399 | 4,993.33 |
| 2006-03-16 | 7,370 | 7,550 | 7,350 | 7,400 | 5,819,097 | 4,933.33 |
| 2006-03-15 | 7,280 | 7,350 | 7,250 | 7,310 | 2,580,399 | 4,873.33 |
| 2006-03-14 | 7,270 | 7,280 | 7,200 | 7,230 | 1,783,199 | 4,820 |
| 2006-03-13 | 7,260 | 7,320 | 7,250 | 7,270 | 2,405,099 | 4,846.67 |
| 2006-03-10 | 7,250 | 7,330 | 7,210 | 7,230 | 6,290,397 | 4,820 |
| 2006-03-09 | 7,180 | 7,350 | 7,160 | 7,320 | 4,010,298 | 4,880 |
| 2006-03-08 | 7,350 | 7,370 | 7,210 | 7,300 | 3,080,598 | 4,866.67 |
| 2006-03-07 | 7,450 | 7,500 | 7,350 | 7,380 | 4,020,098 | 4,920 |
| 2006-03-06 | 7,290 | 7,410 | 7,270 | 7,400 | 3,965,298 | 4,933.33 |
| 2006-03-03 | 7,260 | 7,340 | 7,240 | 7,260 | 1,495,299 | 4,840 |
| 2006-03-02 | 7,310 | 7,360 | 7,280 | 7,290 | 3,067,598 | 4,860 |
| 2006-03-01 | 7,190 | 7,320 | 7,180 | 7,260 | 2,639,299 | 4,840 |
| 2006-02-28 | 7,250 | 7,320 | 7,210 | 7,320 | 2,687,299 | 4,880 |
| 2006-02-27 | 7,230 | 7,290 | 7,150 | 7,290 | 2,791,699 | 4,860 |
| 2006-02-24 | 7,220 | 7,220 | 7,110 | 7,180 | 2,440,399 | 4,786.67 |
| 2006-02-23 | 7,180 | 7,270 | 7,160 | 7,190 | 3,216,398 | 4,793.33 |
| 2006-02-22 | 7,180 | 7,190 | 7,100 | 7,160 | 3,184,498 | 4,773.33 |
| 2006-02-21 | 7,280 | 7,290 | 7,210 | 7,250 | 3,153,998 | 4,833.33 |
| 2006-02-20 | 7,190 | 7,280 | 7,140 | 7,190 | 2,777,299 | 4,793.33 |
| 2006-02-17 | 7,260 | 7,370 | 7,160 | 7,180 | 5,953,797 | 4,786.67 |
| 2006-02-16 | 7,140 | 7,250 | 7,100 | 7,210 | 3,932,498 | 4,806.67 |
| 2006-02-15 | 7,120 | 7,160 | 7,050 | 7,070 | 2,367,399 | 4,713.33 |
| 2006-02-14 | 6,980 | 7,100 | 6,970 | 7,080 | 3,343,398 | 4,720 |
| 2006-02-13 | 7,020 | 7,140 | 7,010 | 7,010 | 4,084,098 | 4,673.33 |
| 2006-02-10 | 7,180 | 7,220 | 7,060 | 7,120 | 3,352,998 | 4,746.67 |
| 2006-02-09 | 7,150 | 7,180 | 7,090 | 7,130 | 1,926,399 | 4,753.33 |
| 2006-02-08 | 7,160 | 7,200 | 7,040 | 7,060 | 2,670,799 | 4,706.67 |
| 2006-02-07 | 7,250 | 7,270 | 7,160 | 7,200 | 2,364,599 | 4,800 |
| 2006-02-06 | 7,290 | 7,290 | 7,170 | 7,240 | 2,334,899 | 4,826.67 |
| 2006-02-03 | 7,270 | 7,300 | 7,210 | 7,250 | 3,047,098 | 4,833.33 |
| 2006-02-02 | 7,240 | 7,340 | 7,220 | 7,340 | 4,056,598 | 4,893.33 |
| 2006-02-01 | 7,180 | 7,240 | 7,120 | 7,150 | 5,001,997 | 4,766.67 |
| 2006-01-31 | 7,240 | 7,240 | 7,080 | 7,080 | 3,739,098 | 4,720 |
| 2006-01-30 | 7,260 | 7,310 | 7,190 | 7,190 | 2,965,199 | 4,793.33 |
| 2006-01-27 | 7,110 | 7,190 | 7,090 | 7,160 | 2,933,399 | 4,773.33 |
| 2006-01-26 | 6,990 | 7,000 | 6,930 | 6,960 | 2,413,299 | 4,640 |
| 2006-01-25 | 7,040 | 7,060 | 6,920 | 6,960 | 2,879,499 | 4,640 |
| 2006-01-24 | 6,980 | 7,050 | 6,960 | 7,010 | 1,496,799 | 4,673.33 |
| 2006-01-23 | 7,000 | 7,040 | 6,870 | 6,930 | 2,281,699 | 4,620 |
| 2006-01-20 | 7,040 | 7,110 | 6,970 | 7,070 | 3,550,998 | 4,713.33 |
| 2006-01-19 | 6,890 | 7,010 | 6,890 | 7,000 | 4,567,698 | 4,666.67 |
| 2006-01-18 | 6,920 | 7,040 | 6,850 | 6,940 | 5,033,697 | 4,626.67 |
| 2006-01-17 | 7,170 | 7,250 | 7,060 | 7,120 | 3,191,498 | 4,746.67 |
| 2006-01-16 | 7,160 | 7,320 | 7,120 | 7,220 | 3,285,098 | 4,813.33 |
| 2006-01-13 | 7,210 | 7,270 | 7,160 | 7,260 | 3,741,498 | 4,840 |
| 2006-01-12 | 7,170 | 7,240 | 7,140 | 7,200 | 4,895,098 | 4,800 |
| 2006-01-11 | 7,050 | 7,060 | 6,950 | 7,050 | 4,162,598 | 4,700 |
| 2006-01-10 | 7,290 | 7,310 | 7,010 | 7,060 | 5,672,897 | 4,706.67 |
| 2006-01-06 | 7,150 | 7,280 | 7,100 | 7,210 | 3,701,098 | 4,806.67 |
| 2006-01-05 | 7,120 | 7,140 | 7,080 | 7,140 | 3,616,698 | 4,760 |
| 2006-01-04 | 7,050 | 7,050 | 7,000 | 7,040 | 2,390,699 | 4,693.33 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
