7976 三菱鉛筆(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 | 1,830 | 1,830 | 1,792 | 1,806 | 28,300 | 903 |
| 2006-12-28 | 1,830 | 1,840 | 1,800 | 1,820 | 42,500 | 910 |
| 2006-12-27 | 1,864 | 1,864 | 1,825 | 1,843 | 40,400 | 921.50 |
| 2006-12-26 | 1,784 | 1,838 | 1,782 | 1,834 | 62,200 | 917 |
| 2006-12-25 | 1,860 | 1,860 | 1,810 | 1,822 | 79,100 | 911 |
| 2006-12-22 | 1,890 | 1,890 | 1,850 | 1,866 | 92,300 | 933 |
| 2006-12-21 | 1,835 | 1,880 | 1,826 | 1,874 | 153,900 | 937 |
| 2006-12-20 | 1,757 | 1,825 | 1,749 | 1,820 | 193,800 | 910 |
| 2006-12-19 | 1,730 | 1,797 | 1,730 | 1,768 | 116,200 | 884 |
| 2006-12-18 | 1,800 | 1,806 | 1,740 | 1,785 | 114,100 | 892.50 |
| 2006-12-15 | 1,769 | 1,800 | 1,750 | 1,796 | 199,400 | 898 |
| 2006-12-14 | 1,831 | 1,831 | 1,783 | 1,799 | 228,200 | 899.50 |
| 2006-12-13 | 1,900 | 1,900 | 1,802 | 1,849 | 265,500 | 924.50 |
| 2006-12-12 | 1,910 | 1,915 | 1,890 | 1,900 | 119,700 | 950 |
| 2006-12-11 | 1,865 | 1,895 | 1,864 | 1,885 | 195,000 | 942.50 |
| 2006-12-08 | 1,824 | 1,872 | 1,816 | 1,859 | 155,900 | 929.50 |
| 2006-12-07 | 1,814 | 1,822 | 1,806 | 1,813 | 87,600 | 906.50 |
| 2006-12-06 | 1,790 | 1,809 | 1,766 | 1,806 | 126,300 | 903 |
| 2006-12-05 | 1,745 | 1,768 | 1,743 | 1,763 | 74,800 | 881.50 |
| 2006-12-04 | 1,742 | 1,750 | 1,731 | 1,736 | 57,300 | 868 |
| 2006-12-01 | 1,703 | 1,750 | 1,703 | 1,737 | 92,900 | 868.50 |
| 2006-11-30 | 1,704 | 1,710 | 1,683 | 1,707 | 85,000 | 853.50 |
| 2006-11-29 | 1,700 | 1,712 | 1,681 | 1,700 | 110,300 | 850 |
| 2006-11-28 | 1,657 | 1,698 | 1,655 | 1,685 | 93,700 | 842.50 |
| 2006-11-27 | 1,658 | 1,680 | 1,655 | 1,666 | 98,700 | 833 |
| 2006-11-24 | 1,640 | 1,699 | 1,638 | 1,688 | 153,400 | 844 |
| 2006-11-22 | 1,604 | 1,630 | 1,602 | 1,630 | 133,600 | 815 |
| 2006-11-21 | 1,627 | 1,629 | 1,587 | 1,603 | 101,500 | 801.50 |
| 2006-11-20 | 1,561 | 1,620 | 1,556 | 1,600 | 101,700 | 800 |
| 2006-11-17 | 1,608 | 1,619 | 1,591 | 1,591 | 85,200 | 795.50 |
| 2006-11-16 | 1,630 | 1,640 | 1,608 | 1,608 | 111,400 | 804 |
| 2006-11-15 | 1,600 | 1,617 | 1,596 | 1,616 | 110,400 | 808 |
| 2006-11-14 | 1,542 | 1,580 | 1,542 | 1,566 | 62,300 | 783 |
| 2006-11-13 | 1,528 | 1,549 | 1,515 | 1,542 | 73,100 | 771 |
| 2006-11-10 | 1,546 | 1,552 | 1,530 | 1,533 | 96,700 | 766.50 |
| 2006-11-09 | 1,500 | 1,549 | 1,500 | 1,545 | 62,800 | 772.50 |
| 2006-11-08 | 1,545 | 1,545 | 1,501 | 1,505 | 80,000 | 752.50 |
| 2006-11-07 | 1,549 | 1,555 | 1,526 | 1,534 | 74,200 | 767 |
| 2006-11-06 | 1,520 | 1,545 | 1,510 | 1,536 | 68,900 | 768 |
| 2006-11-02 | 1,491 | 1,514 | 1,488 | 1,512 | 83,400 | 756 |
| 2006-11-01 | 1,460 | 1,488 | 1,453 | 1,485 | 22,300 | 742.50 |
| 2006-10-31 | 1,480 | 1,484 | 1,462 | 1,462 | 30,400 | 731 |
| 2006-10-30 | 1,460 | 1,475 | 1,454 | 1,460 | 28,500 | 730 |
| 2006-10-27 | 1,460 | 1,489 | 1,451 | 1,476 | 48,700 | 738 |
| 2006-10-26 | 1,491 | 1,510 | 1,460 | 1,510 | 120,500 | 755 |
| 2006-10-25 | 1,460 | 1,470 | 1,450 | 1,467 | 31,300 | 733.50 |
| 2006-10-24 | 1,438 | 1,454 | 1,438 | 1,443 | 24,000 | 721.50 |
| 2006-10-23 | 1,439 | 1,449 | 1,429 | 1,438 | 26,000 | 719 |
| 2006-10-20 | 1,420 | 1,440 | 1,411 | 1,435 | 29,500 | 717.50 |
| 2006-10-19 | 1,416 | 1,425 | 1,400 | 1,405 | 19,200 | 702.50 |
| 2006-10-18 | 1,400 | 1,410 | 1,385 | 1,396 | 29,500 | 698 |
| 2006-10-17 | 1,404 | 1,429 | 1,397 | 1,408 | 14,300 | 704 |
| 2006-10-16 | 1,416 | 1,436 | 1,405 | 1,412 | 40,500 | 706 |
| 2006-10-13 | 1,383 | 1,405 | 1,380 | 1,382 | 48,000 | 691 |
| 2006-10-12 | 1,410 | 1,411 | 1,374 | 1,377 | 27,800 | 688.50 |
| 2006-10-11 | 1,421 | 1,433 | 1,391 | 1,393 | 38,100 | 696.50 |
| 2006-10-10 | 1,389 | 1,420 | 1,387 | 1,410 | 21,900 | 705 |
| 2006-10-06 | 1,425 | 1,444 | 1,386 | 1,393 | 53,200 | 696.50 |
| 2006-10-05 | 1,420 | 1,454 | 1,420 | 1,435 | 22,700 | 717.50 |
| 2006-10-04 | 1,435 | 1,467 | 1,411 | 1,415 | 26,200 | 707.50 |
| 2006-10-03 | 1,454 | 1,455 | 1,442 | 1,444 | 21,400 | 722 |
| 2006-10-02 | 1,435 | 1,460 | 1,435 | 1,453 | 37,400 | 726.50 |
| 2006-09-29 | 1,438 | 1,444 | 1,432 | 1,435 | 45,300 | 717.50 |
| 2006-09-28 | 1,392 | 1,434 | 1,385 | 1,429 | 80,100 | 714.50 |
| 2006-09-27 | 1,385 | 1,403 | 1,369 | 1,391 | 62,200 | 695.50 |
| 2006-09-26 | 1,375 | 1,385 | 1,353 | 1,357 | 46,800 | 678.50 |
| 2006-09-25 | 1,330 | 1,356 | 1,329 | 1,356 | 22,900 | 678 |
| 2006-09-22 | 1,331 | 1,339 | 1,327 | 1,330 | 28,200 | 665 |
| 2006-09-21 | 1,344 | 1,349 | 1,336 | 1,349 | 8,000 | 674.50 |
| 2006-09-20 | 1,351 | 1,351 | 1,334 | 1,341 | 16,100 | 670.50 |
| 2006-09-19 | 1,353 | 1,369 | 1,346 | 1,351 | 18,500 | 675.50 |
| 2006-09-15 | 1,342 | 1,342 | 1,327 | 1,333 | 24,000 | 666.50 |
| 2006-09-14 | 1,326 | 1,346 | 1,317 | 1,326 | 31,000 | 663 |
| 2006-09-13 | 1,336 | 1,356 | 1,316 | 1,322 | 48,500 | 661 |
| 2006-09-12 | 1,371 | 1,371 | 1,332 | 1,333 | 37,200 | 666.50 |
| 2006-09-11 | 1,351 | 1,370 | 1,351 | 1,351 | 17,000 | 675.50 |
| 2006-09-08 | 1,355 | 1,386 | 1,355 | 1,371 | 61,500 | 685.50 |
| 2006-09-07 | 1,365 | 1,374 | 1,350 | 1,360 | 16,800 | 680 |
| 2006-09-06 | 1,390 | 1,390 | 1,372 | 1,375 | 20,300 | 687.50 |
| 2006-09-05 | 1,389 | 1,394 | 1,378 | 1,393 | 22,100 | 696.50 |
| 2006-09-04 | 1,375 | 1,388 | 1,370 | 1,378 | 24,900 | 689 |
| 2006-09-01 | 1,341 | 1,365 | 1,341 | 1,361 | 17,900 | 680.50 |
| 2006-08-31 | 1,397 | 1,400 | 1,332 | 1,345 | 70,500 | 672.50 |
| 2006-08-30 | 1,389 | 1,392 | 1,380 | 1,388 | 10,100 | 694 |
| 2006-08-29 | 1,383 | 1,399 | 1,378 | 1,388 | 12,600 | 694 |
| 2006-08-28 | 1,403 | 1,403 | 1,358 | 1,372 | 35,800 | 686 |
| 2006-08-25 | 1,400 | 1,404 | 1,381 | 1,392 | 36,400 | 696 |
| 2006-08-24 | 1,404 | 1,404 | 1,380 | 1,395 | 25,100 | 697.50 |
| 2006-08-23 | 1,395 | 1,404 | 1,388 | 1,404 | 34,800 | 702 |
| 2006-08-22 | 1,386 | 1,398 | 1,371 | 1,395 | 42,700 | 697.50 |
| 2006-08-21 | 1,389 | 1,397 | 1,376 | 1,386 | 19,800 | 693 |
| 2006-08-18 | 1,379 | 1,400 | 1,370 | 1,399 | 32,200 | 699.50 |
| 2006-08-17 | 1,400 | 1,418 | 1,370 | 1,378 | 41,700 | 689 |
| 2006-08-16 | 1,372 | 1,400 | 1,366 | 1,400 | 39,800 | 700 |
| 2006-08-15 | 1,364 | 1,375 | 1,344 | 1,362 | 43,800 | 681 |
| 2006-08-14 | 1,320 | 1,348 | 1,318 | 1,344 | 28,400 | 672 |
| 2006-08-11 | 1,317 | 1,321 | 1,305 | 1,316 | 30,400 | 658 |
| 2006-08-10 | 1,273 | 1,308 | 1,252 | 1,297 | 83,200 | 648.50 |
| 2006-08-09 | 1,264 | 1,323 | 1,243 | 1,289 | 107,900 | 644.50 |
| 2006-08-08 | 1,258 | 1,264 | 1,256 | 1,264 | 13,500 | 632 |
| 2006-08-07 | 1,263 | 1,276 | 1,240 | 1,243 | 16,300 | 621.50 |
| 2006-08-04 | 1,280 | 1,280 | 1,260 | 1,262 | 15,400 | 631 |
| 2006-08-03 | 1,279 | 1,283 | 1,266 | 1,268 | 6,700 | 634 |
| 2006-08-02 | 1,261 | 1,275 | 1,253 | 1,273 | 15,500 | 636.50 |
| 2006-08-01 | 1,261 | 1,261 | 1,252 | 1,255 | 7,000 | 627.50 |
| 2006-07-31 | 1,288 | 1,288 | 1,250 | 1,254 | 20,200 | 627 |
| 2006-07-28 | 1,248 | 1,257 | 1,240 | 1,256 | 7,600 | 628 |
| 2006-07-27 | 1,225 | 1,239 | 1,218 | 1,239 | 9,900 | 619.50 |
| 2006-07-26 | 1,274 | 1,274 | 1,226 | 1,233 | 11,600 | 616.50 |
| 2006-07-25 | 1,236 | 1,255 | 1,231 | 1,236 | 9,000 | 618 |
| 2006-07-24 | 1,221 | 1,236 | 1,206 | 1,236 | 5,600 | 618 |
| 2006-07-21 | 1,241 | 1,253 | 1,237 | 1,241 | 9,700 | 620.50 |
| 2006-07-20 | 1,227 | 1,296 | 1,225 | 1,261 | 25,300 | 630.50 |
| 2006-07-19 | 1,236 | 1,238 | 1,220 | 1,222 | 17,500 | 611 |
| 2006-07-18 | 1,310 | 1,310 | 1,234 | 1,256 | 32,700 | 628 |
| 2006-07-14 | 1,299 | 1,303 | 1,277 | 1,293 | 26,400 | 646.50 |
| 2006-07-13 | 1,283 | 1,303 | 1,283 | 1,297 | 19,100 | 648.50 |
| 2006-07-12 | 1,310 | 1,310 | 1,288 | 1,303 | 21,200 | 651.50 |
| 2006-07-11 | 1,300 | 1,319 | 1,289 | 1,310 | 34,800 | 655 |
| 2006-07-10 | 1,294 | 1,325 | 1,286 | 1,320 | 42,200 | 660 |
| 2006-07-07 | 1,281 | 1,291 | 1,258 | 1,284 | 22,800 | 642 |
| 2006-07-06 | 1,261 | 1,274 | 1,255 | 1,266 | 24,900 | 633 |
| 2006-07-05 | 1,240 | 1,270 | 1,240 | 1,261 | 20,200 | 630.50 |
| 2006-07-04 | 1,259 | 1,270 | 1,236 | 1,266 | 17,200 | 633 |
| 2006-07-03 | 1,248 | 1,260 | 1,245 | 1,251 | 21,300 | 625.50 |
| 2006-06-30 | 1,236 | 1,250 | 1,230 | 1,241 | 27,300 | 620.50 |
| 2006-06-29 | 1,251 | 1,260 | 1,216 | 1,235 | 82,600 | 617.50 |
| 2006-06-28 | 1,270 | 1,286 | 1,247 | 1,247 | 32,400 | 623.50 |
| 2006-06-27 | 1,275 | 1,287 | 1,261 | 1,287 | 24,000 | 643.50 |
| 2006-06-26 | 1,280 | 1,280 | 1,255 | 1,259 | 17,600 | 629.50 |
| 2006-06-23 | 1,270 | 1,270 | 1,250 | 1,260 | 22,800 | 630 |
| 2006-06-22 | 1,230 | 1,290 | 1,230 | 1,270 | 33,300 | 635 |
| 2006-06-21 | 1,280 | 1,280 | 1,227 | 1,227 | 30,200 | 613.50 |
| 2006-06-20 | 1,252 | 1,268 | 1,245 | 1,245 | 14,900 | 622.50 |
| 2006-06-19 | 1,229 | 1,253 | 1,229 | 1,251 | 28,900 | 625.50 |
| 2006-06-16 | 1,211 | 1,238 | 1,211 | 1,222 | 33,000 | 611 |
| 2006-06-15 | 1,215 | 1,218 | 1,203 | 1,210 | 27,500 | 605 |
| 2006-06-14 | 1,156 | 1,200 | 1,156 | 1,194 | 38,000 | 597 |
| 2006-06-13 | 1,195 | 1,211 | 1,174 | 1,174 | 18,900 | 587 |
| 2006-06-12 | 1,180 | 1,219 | 1,180 | 1,215 | 54,200 | 607.50 |
| 2006-06-09 | 1,205 | 1,245 | 1,180 | 1,216 | 42,800 | 608 |
| 2006-06-08 | 1,291 | 1,291 | 1,221 | 1,225 | 18,700 | 612.50 |
| 2006-06-07 | 1,320 | 1,330 | 1,300 | 1,301 | 22,900 | 650.50 |
| 2006-06-06 | 1,307 | 1,330 | 1,300 | 1,305 | 8,700 | 652.50 |
| 2006-06-05 | 1,330 | 1,348 | 1,304 | 1,307 | 35,500 | 653.50 |
| 2006-06-02 | 1,326 | 1,340 | 1,304 | 1,317 | 21,700 | 658.50 |
| 2006-06-01 | 1,345 | 1,345 | 1,327 | 1,337 | 12,000 | 668.50 |
| 2006-05-31 | 1,329 | 1,357 | 1,320 | 1,340 | 46,200 | 670 |
| 2006-05-30 | 1,350 | 1,351 | 1,331 | 1,335 | 18,200 | 667.50 |
| 2006-05-29 | 1,349 | 1,349 | 1,320 | 1,330 | 19,000 | 665 |
| 2006-05-26 | 1,365 | 1,369 | 1,342 | 1,362 | 12,900 | 681 |
| 2006-05-25 | 1,323 | 1,335 | 1,317 | 1,325 | 17,900 | 662.50 |
| 2006-05-24 | 1,314 | 1,332 | 1,303 | 1,317 | 20,600 | 658.50 |
| 2006-05-23 | 1,329 | 1,373 | 1,327 | 1,334 | 16,500 | 667 |
| 2006-05-22 | 1,372 | 1,378 | 1,338 | 1,349 | 20,700 | 674.50 |
| 2006-05-19 | 1,350 | 1,384 | 1,333 | 1,382 | 12,900 | 691 |
| 2006-05-18 | 1,350 | 1,390 | 1,330 | 1,390 | 11,900 | 695 |
| 2006-05-17 | 1,384 | 1,414 | 1,363 | 1,396 | 22,100 | 698 |
| 2006-05-16 | 1,430 | 1,430 | 1,357 | 1,384 | 24,800 | 692 |
| 2006-05-15 | 1,444 | 1,457 | 1,423 | 1,430 | 35,900 | 715 |
| 2006-05-12 | 1,450 | 1,459 | 1,426 | 1,442 | 30,400 | 721 |
| 2006-05-11 | 1,451 | 1,468 | 1,450 | 1,456 | 22,700 | 728 |
| 2006-05-10 | 1,506 | 1,506 | 1,450 | 1,471 | 28,600 | 735.50 |
| 2006-05-09 | 1,505 | 1,513 | 1,490 | 1,502 | 51,300 | 751 |
| 2006-05-08 | 1,484 | 1,505 | 1,478 | 1,500 | 56,600 | 750 |
| 2006-05-02 | 1,473 | 1,493 | 1,465 | 1,473 | 26,600 | 736.50 |
| 2006-05-01 | 1,460 | 1,485 | 1,458 | 1,469 | 24,200 | 734.50 |
| 2006-04-28 | 1,458 | 1,470 | 1,441 | 1,462 | 49,100 | 731 |
| 2006-04-27 | 1,438 | 1,445 | 1,421 | 1,439 | 27,700 | 719.50 |
| 2006-04-26 | 1,445 | 1,445 | 1,420 | 1,428 | 9,600 | 714 |
| 2006-04-25 | 1,410 | 1,445 | 1,407 | 1,444 | 22,400 | 722 |
| 2006-04-24 | 1,468 | 1,468 | 1,403 | 1,409 | 34,300 | 704.50 |
| 2006-04-21 | 1,432 | 1,478 | 1,426 | 1,471 | 28,700 | 735.50 |
| 2006-04-20 | 1,451 | 1,460 | 1,420 | 1,431 | 26,500 | 715.50 |
| 2006-04-19 | 1,480 | 1,497 | 1,446 | 1,451 | 30,200 | 725.50 |
| 2006-04-18 | 1,443 | 1,479 | 1,443 | 1,474 | 19,100 | 737 |
| 2006-04-17 | 1,507 | 1,507 | 1,462 | 1,463 | 41,500 | 731.50 |
| 2006-04-14 | 1,491 | 1,492 | 1,471 | 1,485 | 22,100 | 742.50 |
| 2006-04-13 | 1,468 | 1,486 | 1,463 | 1,467 | 20,800 | 733.50 |
| 2006-04-12 | 1,514 | 1,515 | 1,460 | 1,461 | 26,700 | 730.50 |
| 2006-04-11 | 1,514 | 1,523 | 1,500 | 1,502 | 22,400 | 751 |
| 2006-04-10 | 1,530 | 1,530 | 1,513 | 1,513 | 25,500 | 756.50 |
| 2006-04-07 | 1,519 | 1,520 | 1,491 | 1,513 | 15,000 | 756.50 |
| 2006-04-06 | 1,500 | 1,514 | 1,491 | 1,510 | 19,000 | 755 |
| 2006-04-05 | 1,500 | 1,515 | 1,480 | 1,492 | 47,800 | 746 |
| 2006-04-04 | 1,496 | 1,502 | 1,474 | 1,497 | 50,800 | 748.50 |
| 2006-04-03 | 1,500 | 1,508 | 1,492 | 1,499 | 26,300 | 749.50 |
| 2006-03-31 | 1,500 | 1,520 | 1,500 | 1,500 | 56,600 | 750 |
| 2006-03-30 | 1,496 | 1,510 | 1,488 | 1,500 | 52,500 | 750 |
| 2006-03-29 | 1,517 | 1,517 | 1,483 | 1,490 | 45,900 | 745 |
| 2006-03-28 | 1,503 | 1,514 | 1,490 | 1,511 | 42,500 | 755.50 |
| 2006-03-27 | 1,490 | 1,521 | 1,479 | 1,483 | 81,100 | 741.50 |
| 2006-03-24 | 1,454 | 1,470 | 1,450 | 1,458 | 35,300 | 729 |
| 2006-03-23 | 1,450 | 1,457 | 1,441 | 1,450 | 18,400 | 725 |
| 2006-03-22 | 1,436 | 1,449 | 1,426 | 1,448 | 17,800 | 724 |
| 2006-03-20 | 1,450 | 1,461 | 1,435 | 1,450 | 50,700 | 725 |
| 2006-03-17 | 1,430 | 1,437 | 1,418 | 1,435 | 20,800 | 717.50 |
| 2006-03-16 | 1,420 | 1,435 | 1,413 | 1,417 | 14,500 | 708.50 |
| 2006-03-15 | 1,430 | 1,438 | 1,405 | 1,429 | 45,200 | 714.50 |
| 2006-03-14 | 1,437 | 1,440 | 1,415 | 1,420 | 33,100 | 710 |
| 2006-03-13 | 1,411 | 1,430 | 1,401 | 1,430 | 57,800 | 715 |
| 2006-03-10 | 1,383 | 1,404 | 1,383 | 1,392 | 43,900 | 696 |
| 2006-03-09 | 1,375 | 1,399 | 1,375 | 1,398 | 33,800 | 699 |
| 2006-03-08 | 1,380 | 1,393 | 1,375 | 1,377 | 33,400 | 688.50 |
| 2006-03-07 | 1,398 | 1,398 | 1,380 | 1,385 | 19,100 | 692.50 |
| 2006-03-06 | 1,399 | 1,399 | 1,358 | 1,378 | 26,300 | 689 |
| 2006-03-03 | 1,394 | 1,394 | 1,361 | 1,380 | 34,700 | 690 |
| 2006-03-02 | 1,400 | 1,410 | 1,374 | 1,374 | 21,400 | 687 |
| 2006-03-01 | 1,347 | 1,397 | 1,327 | 1,383 | 38,100 | 691.50 |
| 2006-02-28 | 1,414 | 1,414 | 1,377 | 1,393 | 33,500 | 696.50 |
| 2006-02-27 | 1,414 | 1,439 | 1,394 | 1,394 | 66,200 | 697 |
| 2006-02-24 | 1,416 | 1,416 | 1,391 | 1,412 | 39,900 | 706 |
| 2006-02-23 | 1,390 | 1,415 | 1,390 | 1,413 | 38,500 | 706.50 |
| 2006-02-22 | 1,415 | 1,416 | 1,385 | 1,400 | 62,000 | 700 |
| 2006-02-21 | 1,318 | 1,415 | 1,318 | 1,415 | 94,800 | 707.50 |
| 2006-02-20 | 1,380 | 1,381 | 1,300 | 1,300 | 59,300 | 650 |
| 2006-02-17 | 1,401 | 1,405 | 1,366 | 1,387 | 50,300 | 693.50 |
| 2006-02-16 | 1,368 | 1,409 | 1,368 | 1,400 | 51,700 | 700 |
| 2006-02-15 | 1,398 | 1,408 | 1,381 | 1,388 | 60,500 | 694 |
| 2006-02-14 | 1,374 | 1,390 | 1,350 | 1,381 | 81,900 | 690.50 |
| 2006-02-13 | 1,373 | 1,383 | 1,355 | 1,355 | 65,300 | 677.50 |
| 2006-02-10 | 1,381 | 1,386 | 1,365 | 1,370 | 39,800 | 685 |
| 2006-02-09 | 1,385 | 1,390 | 1,364 | 1,385 | 34,200 | 692.50 |
| 2006-02-08 | 1,380 | 1,396 | 1,350 | 1,373 | 51,900 | 686.50 |
| 2006-02-07 | 1,387 | 1,394 | 1,380 | 1,385 | 12,200 | 692.50 |
| 2006-02-06 | 1,399 | 1,399 | 1,361 | 1,390 | 25,800 | 695 |
| 2006-02-03 | 1,410 | 1,410 | 1,383 | 1,383 | 52,400 | 691.50 |
| 2006-02-02 | 1,389 | 1,410 | 1,377 | 1,396 | 154,500 | 698 |
| 2006-02-01 | 1,376 | 1,390 | 1,365 | 1,370 | 44,900 | 685 |
| 2006-01-31 | 1,363 | 1,395 | 1,351 | 1,375 | 74,800 | 687.50 |
| 2006-01-30 | 1,340 | 1,350 | 1,332 | 1,343 | 32,900 | 671.50 |
| 2006-01-27 | 1,325 | 1,338 | 1,320 | 1,337 | 21,800 | 668.50 |
| 2006-01-26 | 1,327 | 1,327 | 1,316 | 1,325 | 21,800 | 662.50 |
| 2006-01-25 | 1,301 | 1,310 | 1,295 | 1,303 | 19,500 | 651.50 |
| 2006-01-24 | 1,275 | 1,316 | 1,275 | 1,304 | 25,700 | 652 |
| 2006-01-23 | 1,250 | 1,300 | 1,250 | 1,274 | 31,700 | 637 |
| 2006-01-20 | 1,305 | 1,326 | 1,271 | 1,295 | 33,500 | 647.50 |
| 2006-01-19 | 1,210 | 1,355 | 1,210 | 1,304 | 43,500 | 652 |
| 2006-01-18 | 1,314 | 1,314 | 1,215 | 1,235 | 88,400 | 617.50 |
| 2006-01-17 | 1,342 | 1,353 | 1,310 | 1,323 | 54,400 | 661.50 |
| 2006-01-16 | 1,388 | 1,388 | 1,360 | 1,362 | 67,200 | 681 |
| 2006-01-13 | 1,370 | 1,380 | 1,365 | 1,371 | 65,700 | 685.50 |
| 2006-01-12 | 1,362 | 1,367 | 1,355 | 1,358 | 56,500 | 679 |
| 2006-01-11 | 1,355 | 1,362 | 1,353 | 1,362 | 52,200 | 681 |
| 2006-01-10 | 1,360 | 1,365 | 1,341 | 1,354 | 55,400 | 677 |
| 2006-01-06 | 1,323 | 1,347 | 1,322 | 1,336 | 55,600 | 668 |
| 2006-01-05 | 1,319 | 1,329 | 1,310 | 1,323 | 41,500 | 661.50 |
| 2006-01-04 | 1,315 | 1,330 | 1,312 | 1,319 | 31,900 | 659.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
