7912 大日本印刷(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 | 1,819 | 1,840 | 1,817 | 1,838 | 1,397,000 | 3,676 |
| 2006-12-28 | 1,805 | 1,823 | 1,801 | 1,816 | 1,840,000 | 3,632 |
| 2006-12-27 | 1,809 | 1,816 | 1,804 | 1,810 | 1,236,000 | 3,620 |
| 2006-12-26 | 1,780 | 1,805 | 1,778 | 1,803 | 1,574,000 | 3,606 |
| 2006-12-25 | 1,784 | 1,787 | 1,769 | 1,776 | 890,000 | 3,552 |
| 2006-12-22 | 1,774 | 1,800 | 1,774 | 1,800 | 2,937,000 | 3,600 |
| 2006-12-21 | 1,757 | 1,783 | 1,745 | 1,774 | 3,274,000 | 3,548 |
| 2006-12-20 | 1,717 | 1,759 | 1,717 | 1,757 | 3,606,000 | 3,514 |
| 2006-12-19 | 1,720 | 1,738 | 1,714 | 1,716 | 2,754,000 | 3,432 |
| 2006-12-18 | 1,721 | 1,726 | 1,709 | 1,712 | 1,656,000 | 3,424 |
| 2006-12-15 | 1,720 | 1,729 | 1,719 | 1,728 | 1,409,000 | 3,456 |
| 2006-12-14 | 1,713 | 1,727 | 1,705 | 1,724 | 2,237,000 | 3,448 |
| 2006-12-13 | 1,715 | 1,725 | 1,694 | 1,718 | 2,395,000 | 3,436 |
| 2006-12-12 | 1,708 | 1,719 | 1,706 | 1,714 | 2,280,000 | 3,428 |
| 2006-12-11 | 1,724 | 1,737 | 1,719 | 1,725 | 1,622,000 | 3,450 |
| 2006-12-08 | 1,714 | 1,733 | 1,714 | 1,728 | 5,111,000 | 3,456 |
| 2006-12-07 | 1,721 | 1,740 | 1,715 | 1,733 | 2,399,000 | 3,466 |
| 2006-12-06 | 1,697 | 1,711 | 1,694 | 1,707 | 3,338,000 | 3,414 |
| 2006-12-05 | 1,690 | 1,718 | 1,686 | 1,703 | 2,379,000 | 3,406 |
| 2006-12-04 | 1,694 | 1,697 | 1,671 | 1,694 | 2,492,000 | 3,388 |
| 2006-12-01 | 1,737 | 1,737 | 1,707 | 1,708 | 2,847,000 | 3,416 |
| 2006-11-30 | 1,718 | 1,739 | 1,704 | 1,736 | 1,797,000 | 3,472 |
| 2006-11-29 | 1,680 | 1,724 | 1,674 | 1,717 | 2,238,000 | 3,434 |
| 2006-11-28 | 1,653 | 1,695 | 1,643 | 1,689 | 1,964,000 | 3,378 |
| 2006-11-27 | 1,662 | 1,687 | 1,657 | 1,683 | 1,777,000 | 3,366 |
| 2006-11-24 | 1,675 | 1,680 | 1,650 | 1,663 | 3,219,000 | 3,326 |
| 2006-11-22 | 1,666 | 1,702 | 1,662 | 1,701 | 2,703,000 | 3,402 |
| 2006-11-21 | 1,677 | 1,699 | 1,676 | 1,690 | 2,977,000 | 3,380 |
| 2006-11-20 | 1,685 | 1,711 | 1,676 | 1,700 | 2,988,000 | 3,400 |
| 2006-11-17 | 1,697 | 1,729 | 1,695 | 1,700 | 2,344,000 | 3,400 |
| 2006-11-16 | 1,711 | 1,719 | 1,690 | 1,697 | 2,515,000 | 3,394 |
| 2006-11-15 | 1,720 | 1,728 | 1,709 | 1,710 | 2,717,000 | 3,420 |
| 2006-11-14 | 1,711 | 1,728 | 1,705 | 1,719 | 3,149,000 | 3,438 |
| 2006-11-13 | 1,700 | 1,724 | 1,685 | 1,707 | 3,208,000 | 3,414 |
| 2006-11-10 | 1,703 | 1,730 | 1,701 | 1,720 | 3,362,000 | 3,440 |
| 2006-11-09 | 1,732 | 1,733 | 1,703 | 1,710 | 2,392,000 | 3,420 |
| 2006-11-08 | 1,765 | 1,769 | 1,728 | 1,732 | 1,576,000 | 3,464 |
| 2006-11-07 | 1,750 | 1,771 | 1,749 | 1,771 | 2,253,000 | 3,542 |
| 2006-11-06 | 1,747 | 1,754 | 1,735 | 1,749 | 1,813,000 | 3,498 |
| 2006-11-02 | 1,744 | 1,761 | 1,738 | 1,761 | 1,858,000 | 3,522 |
| 2006-11-01 | 1,736 | 1,748 | 1,732 | 1,747 | 1,430,000 | 3,494 |
| 2006-10-31 | 1,735 | 1,750 | 1,731 | 1,741 | 2,321,000 | 3,482 |
| 2006-10-30 | 1,750 | 1,768 | 1,739 | 1,751 | 3,885,000 | 3,502 |
| 2006-10-27 | 1,765 | 1,770 | 1,742 | 1,752 | 2,361,000 | 3,504 |
| 2006-10-26 | 1,782 | 1,791 | 1,760 | 1,763 | 3,151,000 | 3,526 |
| 2006-10-25 | 1,777 | 1,788 | 1,777 | 1,781 | 1,765,000 | 3,562 |
| 2006-10-24 | 1,760 | 1,788 | 1,760 | 1,781 | 2,680,000 | 3,562 |
| 2006-10-23 | 1,784 | 1,796 | 1,776 | 1,787 | 1,567,000 | 3,574 |
| 2006-10-20 | 1,774 | 1,794 | 1,772 | 1,791 | 1,679,000 | 3,582 |
| 2006-10-19 | 1,799 | 1,804 | 1,777 | 1,787 | 2,435,000 | 3,574 |
| 2006-10-18 | 1,803 | 1,818 | 1,793 | 1,813 | 2,221,000 | 3,626 |
| 2006-10-17 | 1,834 | 1,839 | 1,805 | 1,822 | 2,034,000 | 3,644 |
| 2006-10-16 | 1,860 | 1,860 | 1,843 | 1,846 | 1,242,000 | 3,692 |
| 2006-10-13 | 1,842 | 1,865 | 1,840 | 1,844 | 2,175,000 | 3,688 |
| 2006-10-12 | 1,844 | 1,855 | 1,824 | 1,837 | 1,685,000 | 3,674 |
| 2006-10-11 | 1,858 | 1,870 | 1,838 | 1,842 | 1,687,000 | 3,684 |
| 2006-10-10 | 1,847 | 1,870 | 1,836 | 1,850 | 1,572,000 | 3,700 |
| 2006-10-06 | 1,875 | 1,875 | 1,836 | 1,846 | 1,645,000 | 3,692 |
| 2006-10-05 | 1,848 | 1,874 | 1,843 | 1,874 | 3,276,000 | 3,748 |
| 2006-10-04 | 1,805 | 1,842 | 1,805 | 1,818 | 2,191,000 | 3,636 |
| 2006-10-03 | 1,826 | 1,826 | 1,792 | 1,817 | 1,916,000 | 3,634 |
| 2006-10-02 | 1,823 | 1,855 | 1,809 | 1,843 | 2,288,000 | 3,686 |
| 2006-09-29 | 1,808 | 1,836 | 1,805 | 1,823 | 2,094,000 | 3,646 |
| 2006-09-28 | 1,798 | 1,808 | 1,788 | 1,803 | 1,779,000 | 3,606 |
| 2006-09-27 | 1,774 | 1,800 | 1,772 | 1,800 | 2,160,000 | 3,600 |
| 2006-09-26 | 1,745 | 1,748 | 1,733 | 1,744 | 1,048,000 | 3,488 |
| 2006-09-25 | 1,743 | 1,762 | 1,715 | 1,757 | 1,812,000 | 3,514 |
| 2006-09-22 | 1,755 | 1,755 | 1,737 | 1,742 | 1,858,000 | 3,484 |
| 2006-09-21 | 1,765 | 1,769 | 1,742 | 1,761 | 1,225,000 | 3,522 |
| 2006-09-20 | 1,774 | 1,774 | 1,750 | 1,764 | 2,493,000 | 3,528 |
| 2006-09-19 | 1,770 | 1,800 | 1,766 | 1,773 | 2,387,000 | 3,546 |
| 2006-09-15 | 1,790 | 1,790 | 1,746 | 1,757 | 1,611,000 | 3,514 |
| 2006-09-14 | 1,762 | 1,789 | 1,761 | 1,785 | 1,402,000 | 3,570 |
| 2006-09-13 | 1,777 | 1,790 | 1,754 | 1,758 | 1,801,000 | 3,516 |
| 2006-09-12 | 1,743 | 1,758 | 1,732 | 1,747 | 2,246,000 | 3,494 |
| 2006-09-11 | 1,760 | 1,765 | 1,742 | 1,745 | 1,670,000 | 3,490 |
| 2006-09-08 | 1,747 | 1,770 | 1,742 | 1,759 | 4,220,000 | 3,518 |
| 2006-09-07 | 1,782 | 1,782 | 1,739 | 1,753 | 2,382,000 | 3,506 |
| 2006-09-06 | 1,785 | 1,791 | 1,774 | 1,791 | 2,384,000 | 3,582 |
| 2006-09-05 | 1,784 | 1,796 | 1,769 | 1,789 | 3,571,000 | 3,578 |
| 2006-09-04 | 1,770 | 1,789 | 1,756 | 1,782 | 2,614,000 | 3,564 |
| 2006-09-01 | 1,738 | 1,749 | 1,716 | 1,745 | 2,634,000 | 3,490 |
| 2006-08-31 | 1,742 | 1,757 | 1,729 | 1,748 | 2,888,000 | 3,496 |
| 2006-08-30 | 1,740 | 1,745 | 1,726 | 1,737 | 3,974,000 | 3,474 |
| 2006-08-29 | 1,724 | 1,733 | 1,721 | 1,729 | 3,294,000 | 3,458 |
| 2006-08-28 | 1,730 | 1,730 | 1,697 | 1,705 | 2,501,000 | 3,410 |
| 2006-08-25 | 1,719 | 1,741 | 1,714 | 1,731 | 4,563,000 | 3,462 |
| 2006-08-24 | 1,730 | 1,730 | 1,712 | 1,719 | 4,088,000 | 3,438 |
| 2006-08-23 | 1,706 | 1,744 | 1,696 | 1,736 | 6,448,000 | 3,472 |
| 2006-08-22 | 1,781 | 1,788 | 1,758 | 1,784 | 3,071,000 | 3,568 |
| 2006-08-21 | 1,798 | 1,801 | 1,762 | 1,780 | 2,379,000 | 3,560 |
| 2006-08-18 | 1,803 | 1,811 | 1,798 | 1,800 | 3,211,000 | 3,600 |
| 2006-08-17 | 1,798 | 1,816 | 1,786 | 1,799 | 2,880,000 | 3,598 |
| 2006-08-16 | 1,801 | 1,806 | 1,788 | 1,806 | 1,871,000 | 3,612 |
| 2006-08-15 | 1,805 | 1,805 | 1,769 | 1,771 | 2,215,000 | 3,542 |
| 2006-08-14 | 1,765 | 1,814 | 1,755 | 1,809 | 1,955,000 | 3,618 |
| 2006-08-11 | 1,746 | 1,753 | 1,738 | 1,743 | 1,866,000 | 3,486 |
| 2006-08-10 | 1,755 | 1,756 | 1,726 | 1,737 | 2,444,000 | 3,474 |
| 2006-08-09 | 1,754 | 1,770 | 1,709 | 1,768 | 2,934,000 | 3,536 |
| 2006-08-08 | 1,772 | 1,773 | 1,728 | 1,753 | 3,920,000 | 3,506 |
| 2006-08-07 | 1,781 | 1,824 | 1,780 | 1,790 | 2,922,000 | 3,580 |
| 2006-08-04 | 1,787 | 1,787 | 1,773 | 1,780 | 1,050,000 | 3,560 |
| 2006-08-03 | 1,791 | 1,798 | 1,783 | 1,787 | 1,641,000 | 3,574 |
| 2006-08-02 | 1,795 | 1,810 | 1,783 | 1,794 | 2,062,000 | 3,588 |
| 2006-08-01 | 1,804 | 1,827 | 1,793 | 1,816 | 1,165,000 | 3,632 |
| 2006-07-31 | 1,817 | 1,834 | 1,800 | 1,806 | 1,912,000 | 3,612 |
| 2006-07-28 | 1,775 | 1,799 | 1,758 | 1,797 | 1,928,000 | 3,594 |
| 2006-07-27 | 1,755 | 1,778 | 1,732 | 1,767 | 1,893,000 | 3,534 |
| 2006-07-26 | 1,766 | 1,778 | 1,748 | 1,758 | 1,623,000 | 3,516 |
| 2006-07-25 | 1,768 | 1,775 | 1,762 | 1,766 | 1,778,000 | 3,532 |
| 2006-07-24 | 1,746 | 1,770 | 1,728 | 1,765 | 3,217,000 | 3,530 |
| 2006-07-21 | 1,769 | 1,769 | 1,737 | 1,746 | 2,929,000 | 3,492 |
| 2006-07-20 | 1,730 | 1,776 | 1,725 | 1,770 | 2,805,000 | 3,540 |
| 2006-07-19 | 1,716 | 1,725 | 1,693 | 1,700 | 2,119,000 | 3,400 |
| 2006-07-18 | 1,735 | 1,754 | 1,717 | 1,728 | 2,865,000 | 3,456 |
| 2006-07-14 | 1,753 | 1,794 | 1,736 | 1,765 | 3,965,000 | 3,530 |
| 2006-07-13 | 1,738 | 1,785 | 1,733 | 1,758 | 2,344,000 | 3,516 |
| 2006-07-12 | 1,751 | 1,760 | 1,730 | 1,752 | 2,214,000 | 3,504 |
| 2006-07-11 | 1,780 | 1,783 | 1,743 | 1,769 | 1,844,000 | 3,538 |
| 2006-07-10 | 1,751 | 1,785 | 1,736 | 1,784 | 2,445,000 | 3,568 |
| 2006-07-07 | 1,765 | 1,779 | 1,753 | 1,762 | 1,485,000 | 3,524 |
| 2006-07-06 | 1,750 | 1,758 | 1,742 | 1,757 | 2,204,000 | 3,514 |
| 2006-07-05 | 1,779 | 1,786 | 1,763 | 1,763 | 1,900,000 | 3,526 |
| 2006-07-04 | 1,789 | 1,810 | 1,779 | 1,807 | 1,410,000 | 3,614 |
| 2006-07-03 | 1,780 | 1,784 | 1,755 | 1,759 | 1,531,000 | 3,518 |
| 2006-06-30 | 1,775 | 1,797 | 1,760 | 1,770 | 2,147,000 | 3,540 |
| 2006-06-29 | 1,750 | 1,768 | 1,748 | 1,764 | 2,627,000 | 3,528 |
| 2006-06-28 | 1,741 | 1,762 | 1,730 | 1,740 | 3,580,000 | 3,480 |
| 2006-06-27 | 1,770 | 1,777 | 1,755 | 1,767 | 2,424,000 | 3,534 |
| 2006-06-26 | 1,775 | 1,778 | 1,743 | 1,770 | 3,187,000 | 3,540 |
| 2006-06-23 | 1,783 | 1,791 | 1,753 | 1,790 | 1,864,000 | 3,580 |
| 2006-06-22 | 1,759 | 1,784 | 1,755 | 1,782 | 2,954,000 | 3,564 |
| 2006-06-21 | 1,766 | 1,780 | 1,730 | 1,758 | 4,954,000 | 3,516 |
| 2006-06-20 | 1,795 | 1,801 | 1,761 | 1,796 | 3,670,000 | 3,592 |
| 2006-06-19 | 1,819 | 1,834 | 1,796 | 1,811 | 3,512,000 | 3,622 |
| 2006-06-16 | 1,770 | 1,788 | 1,757 | 1,766 | 2,401,000 | 3,532 |
| 2006-06-15 | 1,740 | 1,752 | 1,730 | 1,740 | 2,968,000 | 3,480 |
| 2006-06-14 | 1,726 | 1,767 | 1,710 | 1,744 | 2,948,000 | 3,488 |
| 2006-06-13 | 1,758 | 1,769 | 1,726 | 1,726 | 2,404,000 | 3,452 |
| 2006-06-12 | 1,786 | 1,792 | 1,767 | 1,788 | 1,825,000 | 3,576 |
| 2006-06-09 | 1,766 | 1,810 | 1,720 | 1,788 | 6,719,000 | 3,576 |
| 2006-06-08 | 1,826 | 1,838 | 1,757 | 1,790 | 3,429,000 | 3,580 |
| 2006-06-07 | 1,851 | 1,863 | 1,820 | 1,826 | 2,741,000 | 3,652 |
| 2006-06-06 | 1,840 | 1,882 | 1,840 | 1,867 | 2,765,000 | 3,734 |
| 2006-06-05 | 1,880 | 1,898 | 1,861 | 1,867 | 2,934,000 | 3,734 |
| 2006-06-02 | 1,891 | 1,892 | 1,851 | 1,885 | 4,803,000 | 3,770 |
| 2006-06-01 | 1,849 | 1,899 | 1,847 | 1,892 | 4,115,000 | 3,784 |
| 2006-05-31 | 1,860 | 1,871 | 1,838 | 1,848 | 3,271,000 | 3,696 |
| 2006-05-30 | 1,851 | 1,899 | 1,836 | 1,878 | 3,509,000 | 3,756 |
| 2006-05-29 | 1,911 | 1,911 | 1,849 | 1,855 | 1,634,000 | 3,710 |
| 2006-05-26 | 1,888 | 1,888 | 1,855 | 1,882 | 3,491,000 | 3,764 |
| 2006-05-25 | 1,855 | 1,881 | 1,845 | 1,866 | 4,757,000 | 3,732 |
| 2006-05-24 | 1,845 | 1,905 | 1,827 | 1,901 | 5,896,000 | 3,802 |
| 2006-05-23 | 1,827 | 1,849 | 1,812 | 1,828 | 3,138,000 | 3,656 |
| 2006-05-22 | 1,897 | 1,900 | 1,824 | 1,837 | 5,643,000 | 3,674 |
| 2006-05-19 | 1,900 | 1,910 | 1,880 | 1,895 | 2,862,000 | 3,790 |
| 2006-05-18 | 1,929 | 1,941 | 1,905 | 1,905 | 2,999,000 | 3,810 |
| 2006-05-17 | 1,951 | 1,985 | 1,950 | 1,985 | 3,119,000 | 3,970 |
| 2006-05-16 | 1,985 | 1,985 | 1,951 | 1,972 | 4,065,000 | 3,944 |
| 2006-05-15 | 1,936 | 1,990 | 1,936 | 1,989 | 3,595,000 | 3,978 |
| 2006-05-12 | 1,921 | 1,970 | 1,903 | 1,969 | 5,516,000 | 3,938 |
| 2006-05-11 | 2,015 | 2,015 | 1,937 | 1,947 | 7,686,000 | 3,894 |
| 2006-05-10 | 2,130 | 2,130 | 2,060 | 2,060 | 1,705,000 | 4,120 |
| 2006-05-09 | 2,110 | 2,135 | 2,105 | 2,130 | 1,651,000 | 4,260 |
| 2006-05-08 | 2,110 | 2,115 | 2,090 | 2,095 | 1,575,000 | 4,190 |
| 2006-05-02 | 2,040 | 2,070 | 2,040 | 2,065 | 1,179,000 | 4,130 |
| 2006-05-01 | 2,045 | 2,065 | 2,040 | 2,050 | 835,000 | 4,100 |
| 2006-04-28 | 2,090 | 2,090 | 2,030 | 2,040 | 1,979,000 | 4,080 |
| 2006-04-27 | 2,080 | 2,085 | 2,065 | 2,075 | 1,035,000 | 4,150 |
| 2006-04-26 | 2,095 | 2,115 | 2,080 | 2,085 | 1,843,000 | 4,170 |
| 2006-04-25 | 2,065 | 2,090 | 2,055 | 2,085 | 1,543,000 | 4,170 |
| 2006-04-24 | 2,125 | 2,125 | 2,040 | 2,040 | 2,145,000 | 4,080 |
| 2006-04-21 | 2,080 | 2,115 | 2,035 | 2,105 | 2,812,000 | 4,210 |
| 2006-04-20 | 2,105 | 2,110 | 2,080 | 2,100 | 865,000 | 4,200 |
| 2006-04-19 | 2,100 | 2,110 | 2,085 | 2,095 | 1,205,000 | 4,190 |
| 2006-04-18 | 2,030 | 2,070 | 2,005 | 2,060 | 1,714,000 | 4,120 |
| 2006-04-17 | 2,075 | 2,075 | 2,040 | 2,040 | 1,140,000 | 4,080 |
| 2006-04-14 | 2,100 | 2,100 | 2,065 | 2,070 | 1,286,000 | 4,140 |
| 2006-04-13 | 2,060 | 2,090 | 2,045 | 2,085 | 1,269,000 | 4,170 |
| 2006-04-12 | 2,075 | 2,080 | 2,035 | 2,035 | 1,814,000 | 4,070 |
| 2006-04-11 | 2,105 | 2,120 | 2,090 | 2,100 | 1,574,000 | 4,200 |
| 2006-04-10 | 2,120 | 2,135 | 2,095 | 2,095 | 1,808,000 | 4,190 |
| 2006-04-07 | 2,145 | 2,145 | 2,125 | 2,145 | 762,000 | 4,290 |
| 2006-04-06 | 2,135 | 2,150 | 2,125 | 2,145 | 1,503,000 | 4,290 |
| 2006-04-05 | 2,120 | 2,145 | 2,095 | 2,095 | 1,581,000 | 4,190 |
| 2006-04-04 | 2,145 | 2,145 | 2,120 | 2,125 | 1,362,000 | 4,250 |
| 2006-04-03 | 2,120 | 2,150 | 2,110 | 2,135 | 1,275,000 | 4,270 |
| 2006-03-31 | 2,150 | 2,150 | 2,115 | 2,130 | 1,192,000 | 4,260 |
| 2006-03-30 | 2,135 | 2,170 | 2,130 | 2,150 | 1,135,000 | 4,300 |
| 2006-03-29 | 2,150 | 2,150 | 2,115 | 2,130 | 1,286,000 | 4,260 |
| 2006-03-28 | 2,140 | 2,160 | 2,110 | 2,135 | 1,185,000 | 4,270 |
| 2006-03-27 | 2,130 | 2,180 | 2,130 | 2,150 | 983,000 | 4,300 |
| 2006-03-24 | 2,135 | 2,160 | 2,135 | 2,145 | 831,000 | 4,290 |
| 2006-03-23 | 2,125 | 2,165 | 2,125 | 2,135 | 1,188,000 | 4,270 |
| 2006-03-22 | 2,180 | 2,190 | 2,125 | 2,125 | 1,471,000 | 4,250 |
| 2006-03-20 | 2,135 | 2,175 | 2,130 | 2,160 | 2,002,000 | 4,320 |
| 2006-03-17 | 2,090 | 2,130 | 2,070 | 2,125 | 1,113,000 | 4,250 |
| 2006-03-16 | 2,100 | 2,105 | 2,050 | 2,055 | 819,000 | 4,110 |
| 2006-03-15 | 2,070 | 2,100 | 2,055 | 2,095 | 735,000 | 4,190 |
| 2006-03-14 | 2,090 | 2,095 | 2,050 | 2,050 | 1,120,000 | 4,100 |
| 2006-03-13 | 2,055 | 2,085 | 2,055 | 2,085 | 879,000 | 4,170 |
| 2006-03-10 | 2,020 | 2,075 | 2,020 | 2,055 | 3,543,000 | 4,110 |
| 2006-03-09 | 2,000 | 2,040 | 1,991 | 2,040 | 1,759,000 | 4,080 |
| 2006-03-08 | 2,015 | 2,015 | 1,954 | 1,991 | 2,014,000 | 3,982 |
| 2006-03-07 | 2,035 | 2,040 | 2,020 | 2,025 | 1,149,000 | 4,050 |
| 2006-03-06 | 2,000 | 2,045 | 2,000 | 2,045 | 979,000 | 4,090 |
| 2006-03-03 | 2,015 | 2,030 | 2,000 | 2,000 | 839,000 | 4,000 |
| 2006-03-02 | 2,060 | 2,060 | 2,030 | 2,040 | 705,000 | 4,080 |
| 2006-03-01 | 2,040 | 2,060 | 2,015 | 2,040 | 1,250,000 | 4,080 |
| 2006-02-28 | 2,055 | 2,085 | 2,040 | 2,060 | 1,584,000 | 4,120 |
| 2006-02-27 | 2,080 | 2,090 | 2,060 | 2,090 | 1,215,000 | 4,180 |
| 2006-02-24 | 2,045 | 2,060 | 2,020 | 2,045 | 1,344,000 | 4,090 |
| 2006-02-23 | 2,070 | 2,085 | 2,050 | 2,070 | 1,349,000 | 4,140 |
| 2006-02-22 | 2,045 | 2,060 | 2,040 | 2,050 | 1,255,000 | 4,100 |
| 2006-02-21 | 2,045 | 2,045 | 2,015 | 2,040 | 1,690,000 | 4,080 |
| 2006-02-20 | 1,996 | 2,045 | 1,976 | 2,025 | 3,494,000 | 4,050 |
| 2006-02-17 | 1,985 | 1,998 | 1,966 | 1,966 | 1,704,000 | 3,932 |
| 2006-02-16 | 1,981 | 1,990 | 1,953 | 1,988 | 1,570,000 | 3,976 |
| 2006-02-15 | 1,977 | 1,988 | 1,944 | 1,951 | 3,179,000 | 3,902 |
| 2006-02-14 | 1,960 | 1,982 | 1,935 | 1,973 | 2,617,000 | 3,946 |
| 2006-02-13 | 2,010 | 2,020 | 1,940 | 1,949 | 3,442,000 | 3,898 |
| 2006-02-10 | 2,025 | 2,055 | 1,995 | 2,040 | 2,389,000 | 4,080 |
| 2006-02-09 | 2,005 | 2,035 | 1,991 | 2,025 | 2,072,000 | 4,050 |
| 2006-02-08 | 2,040 | 2,050 | 1,960 | 1,985 | 3,382,000 | 3,970 |
| 2006-02-07 | 2,080 | 2,090 | 2,040 | 2,065 | 1,281,000 | 4,130 |
| 2006-02-06 | 2,105 | 2,115 | 2,055 | 2,075 | 2,501,000 | 4,150 |
| 2006-02-03 | 2,120 | 2,135 | 2,110 | 2,120 | 1,177,000 | 4,240 |
| 2006-02-02 | 2,115 | 2,135 | 2,115 | 2,125 | 2,090,000 | 4,250 |
| 2006-02-01 | 2,085 | 2,135 | 2,080 | 2,125 | 1,979,000 | 4,250 |
| 2006-01-31 | 2,125 | 2,125 | 2,090 | 2,115 | 1,532,000 | 4,230 |
| 2006-01-30 | 2,110 | 2,115 | 2,085 | 2,085 | 1,309,000 | 4,170 |
| 2006-01-27 | 2,040 | 2,090 | 2,030 | 2,085 | 1,510,000 | 4,170 |
| 2006-01-26 | 2,000 | 2,030 | 2,000 | 2,010 | 849,000 | 4,020 |
| 2006-01-25 | 2,010 | 2,040 | 1,988 | 1,988 | 2,077,000 | 3,976 |
| 2006-01-24 | 2,020 | 2,030 | 1,982 | 1,999 | 2,788,000 | 3,998 |
| 2006-01-23 | 1,989 | 2,055 | 1,988 | 2,010 | 2,007,000 | 4,020 |
| 2006-01-20 | 2,000 | 2,025 | 1,980 | 1,988 | 1,862,000 | 3,976 |
| 2006-01-19 | 2,000 | 2,005 | 1,950 | 1,985 | 2,046,000 | 3,970 |
| 2006-01-18 | 2,010 | 2,015 | 1,931 | 1,958 | 2,102,000 | 3,916 |
| 2006-01-17 | 2,020 | 2,025 | 1,980 | 1,981 | 2,210,000 | 3,962 |
| 2006-01-16 | 2,050 | 2,050 | 2,005 | 2,015 | 2,054,000 | 4,030 |
| 2006-01-13 | 2,110 | 2,115 | 2,060 | 2,070 | 2,110,000 | 4,140 |
| 2006-01-12 | 2,090 | 2,150 | 2,070 | 2,100 | 2,005,000 | 4,200 |
| 2006-01-11 | 2,070 | 2,080 | 2,020 | 2,075 | 1,255,000 | 4,150 |
| 2006-01-10 | 2,080 | 2,080 | 2,055 | 2,065 | 2,337,000 | 4,130 |
| 2006-01-06 | 2,090 | 2,110 | 2,080 | 2,090 | 1,246,000 | 4,180 |
| 2006-01-05 | 2,135 | 2,135 | 2,105 | 2,115 | 807,000 | 4,230 |
| 2006-01-04 | 2,100 | 2,120 | 2,075 | 2,115 | 670,000 | 4,230 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
