7911 TOPPANホールディングス(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 | 1,315 | 1,324 | 1,304 | 1,314 | 1,033,000 | 2,628 |
| 2006-12-28 | 1,293 | 1,307 | 1,292 | 1,304 | 908,000 | 2,608 |
| 2006-12-27 | 1,300 | 1,306 | 1,294 | 1,303 | 884,000 | 2,606 |
| 2006-12-26 | 1,290 | 1,298 | 1,283 | 1,295 | 874,000 | 2,590 |
| 2006-12-25 | 1,287 | 1,294 | 1,282 | 1,286 | 908,000 | 2,572 |
| 2006-12-22 | 1,298 | 1,303 | 1,290 | 1,300 | 1,797,000 | 2,600 |
| 2006-12-21 | 1,295 | 1,309 | 1,289 | 1,298 | 5,084,000 | 2,596 |
| 2006-12-20 | 1,246 | 1,257 | 1,240 | 1,249 | 2,866,000 | 2,498 |
| 2006-12-19 | 1,262 | 1,264 | 1,237 | 1,240 | 2,602,000 | 2,480 |
| 2006-12-18 | 1,263 | 1,268 | 1,248 | 1,263 | 1,127,000 | 2,526 |
| 2006-12-15 | 1,269 | 1,269 | 1,245 | 1,262 | 1,982,000 | 2,524 |
| 2006-12-14 | 1,238 | 1,254 | 1,236 | 1,253 | 1,611,000 | 2,506 |
| 2006-12-13 | 1,229 | 1,253 | 1,225 | 1,247 | 2,356,000 | 2,494 |
| 2006-12-12 | 1,241 | 1,243 | 1,226 | 1,236 | 2,084,000 | 2,472 |
| 2006-12-11 | 1,236 | 1,249 | 1,232 | 1,242 | 1,741,000 | 2,484 |
| 2006-12-08 | 1,205 | 1,249 | 1,205 | 1,245 | 6,569,000 | 2,490 |
| 2006-12-07 | 1,216 | 1,223 | 1,204 | 1,216 | 3,194,000 | 2,432 |
| 2006-12-06 | 1,241 | 1,250 | 1,216 | 1,223 | 5,232,000 | 2,446 |
| 2006-12-05 | 1,228 | 1,238 | 1,223 | 1,234 | 3,232,000 | 2,468 |
| 2006-12-04 | 1,232 | 1,239 | 1,222 | 1,236 | 1,822,000 | 2,472 |
| 2006-12-01 | 1,240 | 1,251 | 1,234 | 1,245 | 2,352,000 | 2,490 |
| 2006-11-30 | 1,240 | 1,245 | 1,219 | 1,243 | 2,556,000 | 2,486 |
| 2006-11-29 | 1,208 | 1,233 | 1,200 | 1,225 | 2,577,000 | 2,450 |
| 2006-11-28 | 1,170 | 1,203 | 1,170 | 1,200 | 1,758,000 | 2,400 |
| 2006-11-27 | 1,170 | 1,195 | 1,170 | 1,190 | 1,426,000 | 2,380 |
| 2006-11-24 | 1,181 | 1,183 | 1,171 | 1,176 | 2,053,000 | 2,352 |
| 2006-11-22 | 1,182 | 1,195 | 1,178 | 1,190 | 2,642,000 | 2,380 |
| 2006-11-21 | 1,193 | 1,203 | 1,176 | 1,192 | 3,435,000 | 2,384 |
| 2006-11-20 | 1,186 | 1,198 | 1,172 | 1,173 | 1,843,000 | 2,346 |
| 2006-11-17 | 1,201 | 1,212 | 1,193 | 1,194 | 1,426,000 | 2,388 |
| 2006-11-16 | 1,215 | 1,215 | 1,190 | 1,194 | 2,839,000 | 2,388 |
| 2006-11-15 | 1,246 | 1,246 | 1,216 | 1,216 | 1,522,000 | 2,432 |
| 2006-11-14 | 1,224 | 1,235 | 1,218 | 1,231 | 2,299,000 | 2,462 |
| 2006-11-13 | 1,220 | 1,222 | 1,198 | 1,210 | 2,720,000 | 2,420 |
| 2006-11-10 | 1,226 | 1,238 | 1,224 | 1,229 | 3,816,000 | 2,458 |
| 2006-11-09 | 1,250 | 1,251 | 1,210 | 1,225 | 5,111,000 | 2,450 |
| 2006-11-08 | 1,281 | 1,289 | 1,264 | 1,269 | 1,684,000 | 2,538 |
| 2006-11-07 | 1,298 | 1,298 | 1,285 | 1,294 | 1,169,000 | 2,588 |
| 2006-11-06 | 1,270 | 1,293 | 1,270 | 1,289 | 1,432,000 | 2,578 |
| 2006-11-02 | 1,274 | 1,290 | 1,274 | 1,290 | 1,148,000 | 2,580 |
| 2006-11-01 | 1,277 | 1,293 | 1,275 | 1,289 | 1,721,000 | 2,578 |
| 2006-10-31 | 1,276 | 1,289 | 1,269 | 1,282 | 1,589,000 | 2,564 |
| 2006-10-30 | 1,287 | 1,292 | 1,270 | 1,271 | 1,546,000 | 2,542 |
| 2006-10-27 | 1,300 | 1,304 | 1,285 | 1,294 | 1,339,000 | 2,588 |
| 2006-10-26 | 1,316 | 1,316 | 1,291 | 1,297 | 1,514,000 | 2,594 |
| 2006-10-25 | 1,308 | 1,308 | 1,294 | 1,298 | 1,236,000 | 2,596 |
| 2006-10-24 | 1,309 | 1,314 | 1,301 | 1,308 | 1,463,000 | 2,616 |
| 2006-10-23 | 1,287 | 1,301 | 1,285 | 1,296 | 975,000 | 2,592 |
| 2006-10-20 | 1,280 | 1,294 | 1,280 | 1,290 | 1,540,000 | 2,580 |
| 2006-10-19 | 1,290 | 1,292 | 1,279 | 1,284 | 2,002,000 | 2,568 |
| 2006-10-18 | 1,286 | 1,298 | 1,272 | 1,293 | 2,560,000 | 2,586 |
| 2006-10-17 | 1,324 | 1,324 | 1,275 | 1,300 | 2,579,000 | 2,600 |
| 2006-10-16 | 1,323 | 1,325 | 1,315 | 1,322 | 918,000 | 2,644 |
| 2006-10-13 | 1,304 | 1,323 | 1,304 | 1,308 | 2,384,000 | 2,616 |
| 2006-10-12 | 1,293 | 1,299 | 1,277 | 1,289 | 2,414,000 | 2,578 |
| 2006-10-11 | 1,319 | 1,320 | 1,296 | 1,300 | 2,703,000 | 2,600 |
| 2006-10-10 | 1,318 | 1,330 | 1,304 | 1,321 | 2,283,000 | 2,642 |
| 2006-10-06 | 1,350 | 1,350 | 1,317 | 1,322 | 2,332,000 | 2,644 |
| 2006-10-05 | 1,342 | 1,352 | 1,331 | 1,347 | 2,524,000 | 2,694 |
| 2006-10-04 | 1,324 | 1,334 | 1,307 | 1,311 | 2,320,000 | 2,622 |
| 2006-10-03 | 1,313 | 1,324 | 1,301 | 1,321 | 1,800,000 | 2,642 |
| 2006-10-02 | 1,311 | 1,324 | 1,306 | 1,319 | 1,709,000 | 2,638 |
| 2006-09-29 | 1,320 | 1,323 | 1,300 | 1,310 | 2,688,000 | 2,620 |
| 2006-09-28 | 1,298 | 1,316 | 1,295 | 1,310 | 4,366,000 | 2,620 |
| 2006-09-27 | 1,269 | 1,295 | 1,266 | 1,295 | 2,422,000 | 2,590 |
| 2006-09-26 | 1,253 | 1,260 | 1,247 | 1,260 | 1,299,000 | 2,520 |
| 2006-09-25 | 1,251 | 1,262 | 1,237 | 1,262 | 2,663,000 | 2,524 |
| 2006-09-22 | 1,250 | 1,259 | 1,246 | 1,252 | 2,771,000 | 2,504 |
| 2006-09-21 | 1,255 | 1,262 | 1,236 | 1,260 | 2,407,000 | 2,520 |
| 2006-09-20 | 1,265 | 1,270 | 1,253 | 1,263 | 2,067,000 | 2,526 |
| 2006-09-19 | 1,275 | 1,288 | 1,270 | 1,278 | 2,287,000 | 2,556 |
| 2006-09-15 | 1,281 | 1,282 | 1,258 | 1,271 | 2,304,000 | 2,542 |
| 2006-09-14 | 1,286 | 1,289 | 1,274 | 1,284 | 2,347,000 | 2,568 |
| 2006-09-13 | 1,285 | 1,293 | 1,272 | 1,275 | 1,320,000 | 2,550 |
| 2006-09-12 | 1,288 | 1,288 | 1,265 | 1,270 | 2,519,000 | 2,540 |
| 2006-09-11 | 1,283 | 1,296 | 1,276 | 1,279 | 2,389,000 | 2,558 |
| 2006-09-08 | 1,265 | 1,287 | 1,265 | 1,282 | 5,049,000 | 2,564 |
| 2006-09-07 | 1,303 | 1,307 | 1,263 | 1,280 | 5,789,000 | 2,560 |
| 2006-09-06 | 1,328 | 1,334 | 1,321 | 1,323 | 1,238,000 | 2,646 |
| 2006-09-05 | 1,332 | 1,336 | 1,326 | 1,332 | 1,849,000 | 2,664 |
| 2006-09-04 | 1,330 | 1,339 | 1,329 | 1,332 | 1,285,000 | 2,664 |
| 2006-09-01 | 1,329 | 1,329 | 1,303 | 1,325 | 2,033,000 | 2,650 |
| 2006-08-31 | 1,307 | 1,333 | 1,304 | 1,328 | 3,681,000 | 2,656 |
| 2006-08-30 | 1,301 | 1,304 | 1,292 | 1,299 | 3,407,000 | 2,598 |
| 2006-08-29 | 1,300 | 1,308 | 1,295 | 1,299 | 2,063,000 | 2,598 |
| 2006-08-28 | 1,307 | 1,310 | 1,291 | 1,297 | 2,360,000 | 2,594 |
| 2006-08-25 | 1,300 | 1,328 | 1,300 | 1,305 | 2,813,000 | 2,610 |
| 2006-08-24 | 1,304 | 1,307 | 1,296 | 1,301 | 1,965,000 | 2,602 |
| 2006-08-23 | 1,306 | 1,310 | 1,285 | 1,296 | 3,893,000 | 2,592 |
| 2006-08-22 | 1,311 | 1,326 | 1,304 | 1,315 | 1,939,000 | 2,630 |
| 2006-08-21 | 1,320 | 1,320 | 1,303 | 1,319 | 2,392,000 | 2,638 |
| 2006-08-18 | 1,333 | 1,335 | 1,308 | 1,325 | 3,576,000 | 2,650 |
| 2006-08-17 | 1,325 | 1,349 | 1,319 | 1,336 | 3,428,000 | 2,672 |
| 2006-08-16 | 1,306 | 1,320 | 1,302 | 1,314 | 2,540,000 | 2,628 |
| 2006-08-15 | 1,320 | 1,320 | 1,291 | 1,293 | 1,986,000 | 2,586 |
| 2006-08-14 | 1,302 | 1,319 | 1,293 | 1,313 | 1,921,000 | 2,626 |
| 2006-08-11 | 1,318 | 1,318 | 1,290 | 1,302 | 2,810,000 | 2,604 |
| 2006-08-10 | 1,318 | 1,328 | 1,310 | 1,318 | 1,931,000 | 2,636 |
| 2006-08-09 | 1,299 | 1,332 | 1,290 | 1,328 | 4,075,000 | 2,656 |
| 2006-08-08 | 1,286 | 1,308 | 1,286 | 1,306 | 1,663,000 | 2,612 |
| 2006-08-07 | 1,310 | 1,317 | 1,283 | 1,285 | 1,757,000 | 2,570 |
| 2006-08-04 | 1,314 | 1,318 | 1,302 | 1,309 | 963,000 | 2,618 |
| 2006-08-03 | 1,316 | 1,326 | 1,310 | 1,313 | 1,192,000 | 2,626 |
| 2006-08-02 | 1,296 | 1,323 | 1,287 | 1,315 | 1,604,000 | 2,630 |
| 2006-08-01 | 1,311 | 1,330 | 1,306 | 1,314 | 1,693,000 | 2,628 |
| 2006-07-31 | 1,326 | 1,337 | 1,319 | 1,319 | 2,911,000 | 2,638 |
| 2006-07-28 | 1,298 | 1,303 | 1,282 | 1,301 | 1,510,000 | 2,602 |
| 2006-07-27 | 1,283 | 1,308 | 1,273 | 1,297 | 1,514,000 | 2,594 |
| 2006-07-26 | 1,290 | 1,295 | 1,278 | 1,278 | 1,832,000 | 2,556 |
| 2006-07-25 | 1,280 | 1,299 | 1,271 | 1,289 | 2,597,000 | 2,578 |
| 2006-07-24 | 1,243 | 1,276 | 1,239 | 1,271 | 3,259,000 | 2,542 |
| 2006-07-21 | 1,241 | 1,249 | 1,234 | 1,245 | 2,796,000 | 2,490 |
| 2006-07-20 | 1,244 | 1,262 | 1,227 | 1,260 | 3,384,000 | 2,520 |
| 2006-07-19 | 1,227 | 1,244 | 1,217 | 1,231 | 2,155,000 | 2,462 |
| 2006-07-18 | 1,259 | 1,264 | 1,221 | 1,226 | 3,534,000 | 2,452 |
| 2006-07-14 | 1,249 | 1,281 | 1,236 | 1,253 | 4,823,000 | 2,506 |
| 2006-07-13 | 1,240 | 1,258 | 1,237 | 1,250 | 3,118,000 | 2,500 |
| 2006-07-12 | 1,256 | 1,258 | 1,230 | 1,239 | 1,763,000 | 2,478 |
| 2006-07-11 | 1,257 | 1,258 | 1,238 | 1,250 | 1,248,000 | 2,500 |
| 2006-07-10 | 1,240 | 1,263 | 1,234 | 1,257 | 2,105,000 | 2,514 |
| 2006-07-07 | 1,257 | 1,274 | 1,246 | 1,250 | 2,675,000 | 2,500 |
| 2006-07-06 | 1,266 | 1,266 | 1,241 | 1,260 | 2,179,000 | 2,520 |
| 2006-07-05 | 1,274 | 1,279 | 1,259 | 1,260 | 1,826,000 | 2,520 |
| 2006-07-04 | 1,269 | 1,290 | 1,268 | 1,283 | 2,634,000 | 2,566 |
| 2006-07-03 | 1,274 | 1,279 | 1,255 | 1,268 | 6,112,000 | 2,536 |
| 2006-06-30 | 1,300 | 1,300 | 1,282 | 1,294 | 2,329,000 | 2,588 |
| 2006-06-29 | 1,257 | 1,270 | 1,251 | 1,268 | 2,917,000 | 2,536 |
| 2006-06-28 | 1,258 | 1,259 | 1,245 | 1,248 | 3,741,000 | 2,496 |
| 2006-06-27 | 1,286 | 1,294 | 1,271 | 1,278 | 3,613,000 | 2,556 |
| 2006-06-26 | 1,290 | 1,295 | 1,270 | 1,282 | 4,054,000 | 2,564 |
| 2006-06-23 | 1,319 | 1,319 | 1,286 | 1,315 | 1,887,000 | 2,630 |
| 2006-06-22 | 1,309 | 1,320 | 1,302 | 1,318 | 2,930,000 | 2,636 |
| 2006-06-21 | 1,321 | 1,328 | 1,294 | 1,309 | 2,285,000 | 2,618 |
| 2006-06-20 | 1,336 | 1,343 | 1,306 | 1,313 | 1,762,000 | 2,626 |
| 2006-06-19 | 1,345 | 1,347 | 1,322 | 1,335 | 1,866,000 | 2,670 |
| 2006-06-16 | 1,350 | 1,364 | 1,337 | 1,344 | 1,709,000 | 2,688 |
| 2006-06-15 | 1,337 | 1,342 | 1,315 | 1,324 | 1,239,000 | 2,648 |
| 2006-06-14 | 1,300 | 1,348 | 1,300 | 1,325 | 2,805,000 | 2,650 |
| 2006-06-13 | 1,320 | 1,337 | 1,303 | 1,303 | 1,618,000 | 2,606 |
| 2006-06-12 | 1,350 | 1,363 | 1,334 | 1,346 | 2,372,000 | 2,692 |
| 2006-06-09 | 1,335 | 1,366 | 1,314 | 1,356 | 6,660,000 | 2,712 |
| 2006-06-08 | 1,367 | 1,367 | 1,303 | 1,335 | 5,300,000 | 2,670 |
| 2006-06-07 | 1,370 | 1,377 | 1,360 | 1,366 | 2,543,000 | 2,732 |
| 2006-06-06 | 1,377 | 1,395 | 1,356 | 1,376 | 2,541,000 | 2,752 |
| 2006-06-05 | 1,386 | 1,414 | 1,378 | 1,402 | 1,806,000 | 2,804 |
| 2006-06-02 | 1,422 | 1,426 | 1,373 | 1,426 | 2,415,000 | 2,852 |
| 2006-06-01 | 1,425 | 1,425 | 1,408 | 1,415 | 1,366,000 | 2,830 |
| 2006-05-31 | 1,426 | 1,426 | 1,404 | 1,405 | 2,111,000 | 2,810 |
| 2006-05-30 | 1,421 | 1,432 | 1,412 | 1,425 | 3,047,000 | 2,850 |
| 2006-05-29 | 1,445 | 1,446 | 1,424 | 1,427 | 3,628,000 | 2,854 |
| 2006-05-26 | 1,435 | 1,444 | 1,431 | 1,442 | 5,585,000 | 2,884 |
| 2006-05-25 | 1,482 | 1,510 | 1,461 | 1,469 | 3,052,000 | 2,938 |
| 2006-05-24 | 1,466 | 1,501 | 1,453 | 1,498 | 3,294,000 | 2,996 |
| 2006-05-23 | 1,485 | 1,504 | 1,470 | 1,483 | 2,438,000 | 2,966 |
| 2006-05-22 | 1,532 | 1,537 | 1,506 | 1,511 | 1,966,000 | 3,022 |
| 2006-05-19 | 1,531 | 1,548 | 1,504 | 1,546 | 3,534,000 | 3,092 |
| 2006-05-18 | 1,523 | 1,574 | 1,513 | 1,535 | 5,300,000 | 3,070 |
| 2006-05-17 | 1,506 | 1,534 | 1,489 | 1,518 | 6,541,000 | 3,036 |
| 2006-05-16 | 1,472 | 1,496 | 1,450 | 1,458 | 3,327,000 | 2,916 |
| 2006-05-15 | 1,451 | 1,473 | 1,451 | 1,472 | 3,061,000 | 2,944 |
| 2006-05-12 | 1,484 | 1,488 | 1,456 | 1,483 | 5,685,000 | 2,966 |
| 2006-05-11 | 1,534 | 1,543 | 1,507 | 1,514 | 7,476,000 | 3,028 |
| 2006-05-10 | 1,578 | 1,605 | 1,572 | 1,594 | 3,955,000 | 3,188 |
| 2006-05-09 | 1,593 | 1,593 | 1,566 | 1,576 | 1,870,000 | 3,152 |
| 2006-05-08 | 1,604 | 1,606 | 1,576 | 1,593 | 3,521,000 | 3,186 |
| 2006-05-02 | 1,528 | 1,558 | 1,523 | 1,552 | 1,766,000 | 3,104 |
| 2006-05-01 | 1,521 | 1,534 | 1,515 | 1,528 | 971,000 | 3,056 |
| 2006-04-28 | 1,541 | 1,541 | 1,504 | 1,521 | 1,864,000 | 3,042 |
| 2006-04-27 | 1,540 | 1,548 | 1,536 | 1,540 | 2,010,000 | 3,080 |
| 2006-04-26 | 1,523 | 1,540 | 1,519 | 1,535 | 2,877,000 | 3,070 |
| 2006-04-25 | 1,501 | 1,535 | 1,500 | 1,523 | 2,282,000 | 3,046 |
| 2006-04-24 | 1,532 | 1,533 | 1,500 | 1,507 | 2,524,000 | 3,014 |
| 2006-04-21 | 1,540 | 1,544 | 1,501 | 1,534 | 2,809,000 | 3,068 |
| 2006-04-20 | 1,538 | 1,545 | 1,532 | 1,539 | 1,389,000 | 3,078 |
| 2006-04-19 | 1,553 | 1,563 | 1,545 | 1,551 | 3,707,000 | 3,102 |
| 2006-04-18 | 1,510 | 1,555 | 1,505 | 1,550 | 2,340,000 | 3,100 |
| 2006-04-17 | 1,544 | 1,544 | 1,517 | 1,518 | 1,319,000 | 3,036 |
| 2006-04-14 | 1,561 | 1,562 | 1,536 | 1,544 | 1,806,000 | 3,088 |
| 2006-04-13 | 1,554 | 1,557 | 1,527 | 1,534 | 3,257,000 | 3,068 |
| 2006-04-12 | 1,550 | 1,551 | 1,527 | 1,538 | 4,342,000 | 3,076 |
| 2006-04-11 | 1,586 | 1,586 | 1,555 | 1,562 | 4,615,000 | 3,124 |
| 2006-04-10 | 1,615 | 1,621 | 1,586 | 1,593 | 3,630,000 | 3,186 |
| 2006-04-07 | 1,606 | 1,641 | 1,606 | 1,641 | 2,475,000 | 3,282 |
| 2006-04-06 | 1,626 | 1,641 | 1,609 | 1,612 | 2,445,000 | 3,224 |
| 2006-04-05 | 1,611 | 1,644 | 1,608 | 1,629 | 2,884,000 | 3,258 |
| 2006-04-04 | 1,603 | 1,630 | 1,591 | 1,592 | 3,140,000 | 3,184 |
| 2006-04-03 | 1,620 | 1,645 | 1,607 | 1,633 | 1,781,000 | 3,266 |
| 2006-03-31 | 1,648 | 1,648 | 1,625 | 1,632 | 2,690,000 | 3,264 |
| 2006-03-30 | 1,598 | 1,644 | 1,594 | 1,637 | 3,431,000 | 3,274 |
| 2006-03-29 | 1,571 | 1,600 | 1,561 | 1,597 | 1,694,000 | 3,194 |
| 2006-03-28 | 1,570 | 1,584 | 1,543 | 1,578 | 1,684,000 | 3,156 |
| 2006-03-27 | 1,594 | 1,599 | 1,573 | 1,591 | 1,337,000 | 3,182 |
| 2006-03-24 | 1,551 | 1,591 | 1,551 | 1,586 | 1,375,000 | 3,172 |
| 2006-03-23 | 1,575 | 1,588 | 1,553 | 1,559 | 1,912,000 | 3,118 |
| 2006-03-22 | 1,590 | 1,605 | 1,575 | 1,576 | 2,708,000 | 3,152 |
| 2006-03-20 | 1,567 | 1,613 | 1,560 | 1,570 | 2,861,000 | 3,140 |
| 2006-03-17 | 1,545 | 1,565 | 1,535 | 1,562 | 2,244,000 | 3,124 |
| 2006-03-16 | 1,549 | 1,557 | 1,513 | 1,516 | 1,900,000 | 3,032 |
| 2006-03-15 | 1,549 | 1,573 | 1,544 | 1,567 | 2,313,000 | 3,134 |
| 2006-03-14 | 1,527 | 1,531 | 1,517 | 1,519 | 1,553,000 | 3,038 |
| 2006-03-13 | 1,525 | 1,553 | 1,523 | 1,539 | 2,004,000 | 3,078 |
| 2006-03-10 | 1,507 | 1,533 | 1,503 | 1,518 | 4,487,000 | 3,036 |
| 2006-03-09 | 1,437 | 1,508 | 1,437 | 1,501 | 2,272,000 | 3,002 |
| 2006-03-08 | 1,451 | 1,457 | 1,427 | 1,436 | 2,770,000 | 2,872 |
| 2006-03-07 | 1,508 | 1,521 | 1,468 | 1,471 | 2,988,000 | 2,942 |
| 2006-03-06 | 1,494 | 1,527 | 1,482 | 1,525 | 2,699,000 | 3,050 |
| 2006-03-03 | 1,491 | 1,498 | 1,470 | 1,474 | 1,592,000 | 2,948 |
| 2006-03-02 | 1,500 | 1,510 | 1,480 | 1,489 | 1,714,000 | 2,978 |
| 2006-03-01 | 1,497 | 1,517 | 1,472 | 1,513 | 3,461,000 | 3,026 |
| 2006-02-28 | 1,480 | 1,500 | 1,464 | 1,488 | 2,940,000 | 2,976 |
| 2006-02-27 | 1,493 | 1,495 | 1,457 | 1,480 | 1,499,000 | 2,960 |
| 2006-02-24 | 1,475 | 1,479 | 1,463 | 1,473 | 2,113,000 | 2,946 |
| 2006-02-23 | 1,437 | 1,465 | 1,431 | 1,461 | 3,088,000 | 2,922 |
| 2006-02-22 | 1,438 | 1,447 | 1,417 | 1,421 | 2,575,000 | 2,842 |
| 2006-02-21 | 1,432 | 1,443 | 1,407 | 1,430 | 3,402,000 | 2,860 |
| 2006-02-20 | 1,434 | 1,452 | 1,424 | 1,438 | 2,431,000 | 2,876 |
| 2006-02-17 | 1,477 | 1,477 | 1,437 | 1,440 | 2,183,000 | 2,880 |
| 2006-02-16 | 1,442 | 1,463 | 1,433 | 1,457 | 2,504,000 | 2,914 |
| 2006-02-15 | 1,440 | 1,483 | 1,432 | 1,441 | 6,106,000 | 2,882 |
| 2006-02-14 | 1,423 | 1,425 | 1,400 | 1,408 | 3,274,000 | 2,816 |
| 2006-02-13 | 1,478 | 1,478 | 1,429 | 1,429 | 2,574,000 | 2,858 |
| 2006-02-10 | 1,466 | 1,486 | 1,449 | 1,478 | 4,606,000 | 2,956 |
| 2006-02-09 | 1,465 | 1,476 | 1,447 | 1,454 | 4,266,000 | 2,908 |
| 2006-02-08 | 1,500 | 1,500 | 1,460 | 1,461 | 7,942,000 | 2,922 |
| 2006-02-07 | 1,550 | 1,578 | 1,546 | 1,566 | 2,230,000 | 3,132 |
| 2006-02-06 | 1,560 | 1,563 | 1,532 | 1,540 | 1,563,000 | 3,080 |
| 2006-02-03 | 1,558 | 1,588 | 1,541 | 1,543 | 3,340,000 | 3,086 |
| 2006-02-02 | 1,589 | 1,599 | 1,579 | 1,579 | 2,242,000 | 3,158 |
| 2006-02-01 | 1,557 | 1,596 | 1,555 | 1,586 | 2,505,000 | 3,172 |
| 2006-01-31 | 1,583 | 1,595 | 1,580 | 1,586 | 2,347,000 | 3,172 |
| 2006-01-30 | 1,585 | 1,619 | 1,584 | 1,602 | 3,381,000 | 3,204 |
| 2006-01-27 | 1,549 | 1,575 | 1,540 | 1,573 | 3,212,000 | 3,146 |
| 2006-01-26 | 1,518 | 1,527 | 1,518 | 1,523 | 2,823,000 | 3,046 |
| 2006-01-25 | 1,490 | 1,525 | 1,487 | 1,513 | 3,834,000 | 3,026 |
| 2006-01-24 | 1,485 | 1,493 | 1,476 | 1,490 | 3,284,000 | 2,980 |
| 2006-01-23 | 1,465 | 1,485 | 1,453 | 1,456 | 3,007,000 | 2,912 |
| 2006-01-20 | 1,469 | 1,486 | 1,454 | 1,467 | 3,109,000 | 2,934 |
| 2006-01-19 | 1,439 | 1,449 | 1,419 | 1,449 | 3,895,000 | 2,898 |
| 2006-01-18 | 1,439 | 1,439 | 1,380 | 1,382 | 3,860,000 | 2,764 |
| 2006-01-17 | 1,442 | 1,453 | 1,413 | 1,420 | 2,917,000 | 2,840 |
| 2006-01-16 | 1,477 | 1,480 | 1,450 | 1,454 | 2,116,000 | 2,908 |
| 2006-01-13 | 1,500 | 1,502 | 1,473 | 1,481 | 5,142,000 | 2,962 |
| 2006-01-12 | 1,459 | 1,496 | 1,458 | 1,483 | 4,538,000 | 2,966 |
| 2006-01-11 | 1,442 | 1,449 | 1,425 | 1,446 | 2,110,000 | 2,892 |
| 2006-01-10 | 1,453 | 1,457 | 1,419 | 1,440 | 2,781,000 | 2,880 |
| 2006-01-06 | 1,449 | 1,449 | 1,425 | 1,433 | 2,491,000 | 2,866 |
| 2006-01-05 | 1,426 | 1,459 | 1,421 | 1,459 | 3,387,000 | 2,918 |
| 2006-01-04 | 1,398 | 1,427 | 1,388 | 1,426 | 1,105,000 | 2,852 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
