8015 豊田通商(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 | 3,220 | 3,230 | 3,190 | 3,190 | 500,700 | 1,063.33 |
| 2006-12-28 | 3,210 | 3,210 | 3,170 | 3,210 | 947,600 | 1,070 |
| 2006-12-27 | 3,210 | 3,220 | 3,170 | 3,180 | 932,700 | 1,060 |
| 2006-12-26 | 3,170 | 3,220 | 3,150 | 3,220 | 1,044,600 | 1,073.33 |
| 2006-12-25 | 3,210 | 3,210 | 3,130 | 3,170 | 1,282,000 | 1,056.67 |
| 2006-12-22 | 3,130 | 3,210 | 3,130 | 3,200 | 4,024,700 | 1,066.67 |
| 2006-12-21 | 3,060 | 3,110 | 3,040 | 3,100 | 1,427,200 | 1,033.33 |
| 2006-12-20 | 3,010 | 3,060 | 2,995 | 3,040 | 1,440,300 | 1,013.33 |
| 2006-12-19 | 3,080 | 3,080 | 3,020 | 3,040 | 1,135,200 | 1,013.33 |
| 2006-12-18 | 3,070 | 3,080 | 3,050 | 3,070 | 1,176,300 | 1,023.33 |
| 2006-12-15 | 3,090 | 3,100 | 3,030 | 3,070 | 1,663,800 | 1,023.33 |
| 2006-12-14 | 3,100 | 3,110 | 3,050 | 3,080 | 1,616,600 | 1,026.67 |
| 2006-12-13 | 3,060 | 3,100 | 3,060 | 3,100 | 2,062,000 | 1,033.33 |
| 2006-12-12 | 3,010 | 3,080 | 3,010 | 3,050 | 2,070,900 | 1,016.67 |
| 2006-12-11 | 3,000 | 3,010 | 2,985 | 2,990 | 675,200 | 996.67 |
| 2006-12-08 | 2,975 | 3,020 | 2,975 | 2,985 | 3,278,400 | 995 |
| 2006-12-07 | 2,995 | 3,000 | 2,955 | 2,990 | 1,407,700 | 996.67 |
| 2006-12-06 | 3,000 | 3,010 | 2,975 | 2,990 | 1,413,700 | 996.67 |
| 2006-12-05 | 2,995 | 3,010 | 2,985 | 2,990 | 864,300 | 996.67 |
| 2006-12-04 | 2,980 | 3,010 | 2,965 | 2,990 | 1,845,000 | 996.67 |
| 2006-12-01 | 3,020 | 3,040 | 2,995 | 3,030 | 1,252,400 | 1,010 |
| 2006-11-30 | 2,990 | 3,020 | 2,980 | 3,020 | 1,687,400 | 1,006.67 |
| 2006-11-29 | 2,960 | 2,995 | 2,955 | 2,975 | 1,778,300 | 991.67 |
| 2006-11-28 | 2,920 | 2,940 | 2,890 | 2,940 | 2,037,700 | 980 |
| 2006-11-27 | 2,950 | 2,965 | 2,915 | 2,955 | 1,602,600 | 985 |
| 2006-11-24 | 2,920 | 2,970 | 2,920 | 2,945 | 2,197,900 | 981.67 |
| 2006-11-22 | 2,865 | 2,955 | 2,860 | 2,930 | 2,247,400 | 976.67 |
| 2006-11-21 | 2,870 | 2,890 | 2,835 | 2,855 | 1,489,000 | 951.67 |
| 2006-11-20 | 2,945 | 2,965 | 2,860 | 2,865 | 1,391,900 | 955 |
| 2006-11-17 | 2,970 | 2,995 | 2,945 | 2,950 | 1,617,300 | 983.33 |
| 2006-11-16 | 3,020 | 3,030 | 3,000 | 3,000 | 899,300 | 1,000 |
| 2006-11-15 | 3,060 | 3,070 | 3,010 | 3,010 | 1,308,900 | 1,003.33 |
| 2006-11-14 | 3,010 | 3,050 | 3,010 | 3,050 | 2,845,800 | 1,016.67 |
| 2006-11-13 | 3,080 | 3,090 | 3,020 | 3,040 | 2,333,800 | 1,013.33 |
| 2006-11-10 | 3,170 | 3,170 | 3,120 | 3,120 | 1,522,700 | 1,040 |
| 2006-11-09 | 3,180 | 3,180 | 3,140 | 3,160 | 586,700 | 1,053.33 |
| 2006-11-08 | 3,220 | 3,220 | 3,160 | 3,190 | 761,400 | 1,063.33 |
| 2006-11-07 | 3,250 | 3,250 | 3,200 | 3,210 | 577,900 | 1,070 |
| 2006-11-06 | 3,210 | 3,250 | 3,180 | 3,230 | 752,300 | 1,076.67 |
| 2006-11-02 | 3,190 | 3,240 | 3,180 | 3,220 | 1,066,000 | 1,073.33 |
| 2006-11-01 | 3,290 | 3,310 | 3,170 | 3,210 | 2,886,300 | 1,070 |
| 2006-10-31 | 3,420 | 3,480 | 3,390 | 3,440 | 627,400 | 1,146.67 |
| 2006-10-30 | 3,490 | 3,490 | 3,400 | 3,410 | 1,070,500 | 1,136.67 |
| 2006-10-27 | 3,570 | 3,620 | 3,520 | 3,520 | 1,316,200 | 1,173.33 |
| 2006-10-26 | 3,540 | 3,580 | 3,520 | 3,560 | 874,500 | 1,186.67 |
| 2006-10-25 | 3,500 | 3,540 | 3,490 | 3,490 | 642,600 | 1,163.33 |
| 2006-10-24 | 3,530 | 3,580 | 3,480 | 3,500 | 937,500 | 1,166.67 |
| 2006-10-23 | 3,440 | 3,520 | 3,430 | 3,510 | 2,600,600 | 1,170 |
| 2006-10-20 | 3,290 | 3,340 | 3,270 | 3,340 | 627,100 | 1,113.33 |
| 2006-10-19 | 3,270 | 3,320 | 3,260 | 3,280 | 603,200 | 1,093.33 |
| 2006-10-18 | 3,240 | 3,280 | 3,210 | 3,250 | 709,900 | 1,083.33 |
| 2006-10-17 | 3,310 | 3,310 | 3,250 | 3,290 | 651,300 | 1,096.67 |
| 2006-10-16 | 3,300 | 3,350 | 3,290 | 3,300 | 726,700 | 1,100 |
| 2006-10-13 | 3,210 | 3,300 | 3,210 | 3,280 | 1,503,800 | 1,093.33 |
| 2006-10-12 | 3,200 | 3,240 | 3,170 | 3,190 | 858,400 | 1,063.33 |
| 2006-10-11 | 3,290 | 3,310 | 3,220 | 3,240 | 1,087,900 | 1,080 |
| 2006-10-10 | 3,150 | 3,290 | 3,140 | 3,240 | 975,300 | 1,080 |
| 2006-10-06 | 3,180 | 3,200 | 3,170 | 3,200 | 470,600 | 1,066.67 |
| 2006-10-05 | 3,190 | 3,200 | 3,170 | 3,180 | 953,200 | 1,060 |
| 2006-10-04 | 3,180 | 3,190 | 3,150 | 3,160 | 741,500 | 1,053.33 |
| 2006-10-03 | 3,130 | 3,170 | 3,100 | 3,170 | 862,700 | 1,056.67 |
| 2006-10-02 | 3,080 | 3,170 | 3,080 | 3,120 | 862,400 | 1,040 |
| 2006-09-29 | 3,100 | 3,120 | 3,060 | 3,110 | 476,900 | 1,036.67 |
| 2006-09-28 | 3,040 | 3,140 | 3,030 | 3,140 | 1,126,900 | 1,046.67 |
| 2006-09-27 | 2,970 | 3,040 | 2,955 | 3,040 | 719,800 | 1,013.33 |
| 2006-09-26 | 2,895 | 2,960 | 2,875 | 2,940 | 442,700 | 980 |
| 2006-09-25 | 2,880 | 2,940 | 2,870 | 2,915 | 616,500 | 971.67 |
| 2006-09-22 | 2,935 | 2,960 | 2,890 | 2,920 | 654,900 | 973.33 |
| 2006-09-21 | 2,910 | 2,940 | 2,865 | 2,935 | 493,300 | 978.33 |
| 2006-09-20 | 2,855 | 2,885 | 2,825 | 2,870 | 756,600 | 956.67 |
| 2006-09-19 | 2,975 | 2,985 | 2,910 | 2,920 | 469,000 | 973.33 |
| 2006-09-15 | 2,955 | 2,960 | 2,910 | 2,935 | 919,000 | 978.33 |
| 2006-09-14 | 2,915 | 2,990 | 2,885 | 2,970 | 640,200 | 990 |
| 2006-09-13 | 2,930 | 2,990 | 2,865 | 2,880 | 718,700 | 960 |
| 2006-09-12 | 2,965 | 3,010 | 2,910 | 2,925 | 1,032,700 | 975 |
| 2006-09-11 | 3,030 | 3,050 | 2,955 | 2,960 | 800,800 | 986.67 |
| 2006-09-08 | 2,975 | 3,090 | 2,960 | 3,070 | 2,703,700 | 1,023.33 |
| 2006-09-07 | 3,080 | 3,080 | 2,995 | 3,020 | 628,500 | 1,006.67 |
| 2006-09-06 | 3,060 | 3,100 | 3,040 | 3,070 | 437,000 | 1,023.33 |
| 2006-09-05 | 3,130 | 3,130 | 3,060 | 3,090 | 369,700 | 1,030 |
| 2006-09-04 | 3,100 | 3,140 | 3,090 | 3,120 | 729,000 | 1,040 |
| 2006-09-01 | 3,050 | 3,080 | 3,030 | 3,050 | 530,100 | 1,016.67 |
| 2006-08-31 | 3,000 | 3,090 | 2,990 | 3,090 | 1,332,000 | 1,030 |
| 2006-08-30 | 2,995 | 3,040 | 2,990 | 3,010 | 786,900 | 1,003.33 |
| 2006-08-29 | 2,980 | 2,995 | 2,950 | 2,985 | 735,600 | 995 |
| 2006-08-28 | 2,965 | 2,965 | 2,875 | 2,900 | 616,300 | 966.67 |
| 2006-08-25 | 2,950 | 3,020 | 2,920 | 2,965 | 437,900 | 988.33 |
| 2006-08-24 | 2,995 | 3,000 | 2,925 | 2,960 | 742,500 | 986.67 |
| 2006-08-23 | 2,980 | 3,020 | 2,975 | 3,020 | 656,600 | 1,006.67 |
| 2006-08-22 | 2,995 | 3,060 | 2,990 | 3,030 | 953,900 | 1,010 |
| 2006-08-21 | 2,985 | 3,040 | 2,980 | 2,985 | 1,402,600 | 995 |
| 2006-08-18 | 2,945 | 2,995 | 2,945 | 2,970 | 420,600 | 990 |
| 2006-08-17 | 2,940 | 2,995 | 2,940 | 2,950 | 753,800 | 983.33 |
| 2006-08-16 | 2,980 | 3,000 | 2,975 | 2,980 | 687,800 | 993.33 |
| 2006-08-15 | 2,925 | 2,980 | 2,920 | 2,965 | 661,800 | 988.33 |
| 2006-08-14 | 2,885 | 2,950 | 2,880 | 2,950 | 843,600 | 983.33 |
| 2006-08-11 | 2,890 | 2,890 | 2,815 | 2,820 | 1,042,400 | 940 |
| 2006-08-10 | 2,875 | 2,895 | 2,830 | 2,870 | 564,000 | 956.67 |
| 2006-08-09 | 2,800 | 2,885 | 2,765 | 2,875 | 605,200 | 958.33 |
| 2006-08-08 | 2,785 | 2,850 | 2,770 | 2,850 | 840,300 | 950 |
| 2006-08-07 | 2,795 | 2,800 | 2,730 | 2,740 | 390,600 | 913.33 |
| 2006-08-04 | 2,800 | 2,810 | 2,765 | 2,790 | 313,500 | 930 |
| 2006-08-03 | 2,835 | 2,835 | 2,780 | 2,795 | 375,300 | 931.67 |
| 2006-08-02 | 2,765 | 2,810 | 2,760 | 2,805 | 495,300 | 935 |
| 2006-08-01 | 2,795 | 2,860 | 2,775 | 2,820 | 1,084,200 | 940 |
| 2006-07-31 | 2,825 | 2,825 | 2,790 | 2,800 | 938,100 | 933.33 |
| 2006-07-28 | 2,800 | 2,835 | 2,765 | 2,805 | 1,913,000 | 935 |
| 2006-07-27 | 2,530 | 2,700 | 2,510 | 2,700 | 1,206,100 | 900 |
| 2006-07-26 | 2,550 | 2,595 | 2,530 | 2,530 | 588,900 | 843.33 |
| 2006-07-25 | 2,560 | 2,570 | 2,535 | 2,555 | 392,400 | 851.67 |
| 2006-07-24 | 2,525 | 2,540 | 2,440 | 2,525 | 639,400 | 841.67 |
| 2006-07-21 | 2,525 | 2,560 | 2,525 | 2,545 | 529,300 | 848.33 |
| 2006-07-20 | 2,510 | 2,560 | 2,500 | 2,545 | 862,500 | 848.33 |
| 2006-07-19 | 2,510 | 2,525 | 2,450 | 2,465 | 890,200 | 821.67 |
| 2006-07-18 | 2,530 | 2,545 | 2,485 | 2,505 | 853,200 | 835 |
| 2006-07-14 | 2,555 | 2,620 | 2,550 | 2,570 | 1,102,600 | 856.67 |
| 2006-07-13 | 2,585 | 2,690 | 2,585 | 2,615 | 773,700 | 871.67 |
| 2006-07-12 | 2,670 | 2,700 | 2,610 | 2,625 | 477,500 | 875 |
| 2006-07-11 | 2,745 | 2,745 | 2,625 | 2,665 | 796,500 | 888.33 |
| 2006-07-10 | 2,665 | 2,750 | 2,605 | 2,750 | 1,034,400 | 916.67 |
| 2006-07-07 | 2,740 | 2,740 | 2,655 | 2,665 | 701,600 | 888.33 |
| 2006-07-06 | 2,720 | 2,735 | 2,685 | 2,720 | 656,200 | 906.67 |
| 2006-07-05 | 2,685 | 2,740 | 2,685 | 2,715 | 598,800 | 905 |
| 2006-07-04 | 2,810 | 2,825 | 2,735 | 2,740 | 572,900 | 913.33 |
| 2006-07-03 | 2,785 | 2,825 | 2,755 | 2,805 | 1,090,800 | 935 |
| 2006-06-30 | 2,705 | 2,750 | 2,700 | 2,745 | 1,414,700 | 915 |
| 2006-06-29 | 2,565 | 2,625 | 2,565 | 2,625 | 1,305,000 | 875 |
| 2006-06-28 | 2,600 | 2,620 | 2,540 | 2,555 | 1,134,500 | 851.67 |
| 2006-06-27 | 2,630 | 2,665 | 2,600 | 2,655 | 1,014,300 | 885 |
| 2006-06-26 | 2,505 | 2,605 | 2,505 | 2,585 | 693,500 | 861.67 |
| 2006-06-23 | 2,530 | 2,560 | 2,490 | 2,545 | 602,000 | 848.33 |
| 2006-06-22 | 2,495 | 2,590 | 2,495 | 2,590 | 877,200 | 863.33 |
| 2006-06-21 | 2,475 | 2,525 | 2,420 | 2,455 | 861,200 | 818.33 |
| 2006-06-20 | 2,465 | 2,545 | 2,435 | 2,450 | 854,600 | 816.67 |
| 2006-06-19 | 2,575 | 2,590 | 2,505 | 2,530 | 902,600 | 843.33 |
| 2006-06-16 | 2,545 | 2,625 | 2,510 | 2,605 | 1,990,600 | 868.33 |
| 2006-06-15 | 2,425 | 2,460 | 2,410 | 2,425 | 1,702,000 | 808.33 |
| 2006-06-14 | 2,195 | 2,325 | 2,180 | 2,305 | 1,515,600 | 768.33 |
| 2006-06-13 | 2,370 | 2,375 | 2,265 | 2,265 | 1,009,400 | 755 |
| 2006-06-12 | 2,425 | 2,450 | 2,370 | 2,415 | 1,078,800 | 805 |
| 2006-06-09 | 2,340 | 2,510 | 2,330 | 2,420 | 3,899,900 | 806.67 |
| 2006-06-08 | 2,485 | 2,485 | 2,350 | 2,385 | 1,142,600 | 795 |
| 2006-06-07 | 2,590 | 2,620 | 2,485 | 2,490 | 838,100 | 830 |
| 2006-06-06 | 2,635 | 2,660 | 2,570 | 2,585 | 709,600 | 861.67 |
| 2006-06-05 | 2,760 | 2,765 | 2,655 | 2,675 | 667,700 | 891.67 |
| 2006-06-02 | 2,685 | 2,740 | 2,605 | 2,740 | 1,047,500 | 913.33 |
| 2006-06-01 | 2,705 | 2,705 | 2,620 | 2,645 | 798,800 | 881.67 |
| 2006-05-31 | 2,585 | 2,700 | 2,570 | 2,700 | 1,345,300 | 900 |
| 2006-05-30 | 2,665 | 2,690 | 2,625 | 2,665 | 508,000 | 888.33 |
| 2006-05-29 | 2,720 | 2,720 | 2,645 | 2,660 | 629,500 | 886.67 |
| 2006-05-26 | 2,650 | 2,680 | 2,635 | 2,680 | 749,000 | 893.33 |
| 2006-05-25 | 2,655 | 2,690 | 2,580 | 2,605 | 757,300 | 868.33 |
| 2006-05-24 | 2,590 | 2,660 | 2,570 | 2,650 | 1,050,000 | 883.33 |
| 2006-05-23 | 2,595 | 2,645 | 2,550 | 2,590 | 922,400 | 863.33 |
| 2006-05-22 | 2,790 | 2,790 | 2,600 | 2,615 | 989,700 | 871.67 |
| 2006-05-19 | 2,640 | 2,745 | 2,625 | 2,735 | 885,300 | 911.67 |
| 2006-05-18 | 2,640 | 2,670 | 2,610 | 2,640 | 946,500 | 880 |
| 2006-05-17 | 2,690 | 2,720 | 2,620 | 2,680 | 1,296,200 | 893.33 |
| 2006-05-16 | 2,715 | 2,770 | 2,630 | 2,650 | 1,107,900 | 883.33 |
| 2006-05-15 | 2,640 | 2,700 | 2,620 | 2,700 | 1,241,600 | 900 |
| 2006-05-12 | 2,740 | 2,785 | 2,695 | 2,720 | 1,319,200 | 906.67 |
| 2006-05-11 | 2,810 | 2,865 | 2,800 | 2,815 | 1,243,800 | 938.33 |
| 2006-05-10 | 2,850 | 2,875 | 2,800 | 2,810 | 1,635,700 | 936.67 |
| 2006-05-09 | 2,885 | 2,905 | 2,870 | 2,880 | 640,100 | 960 |
| 2006-05-08 | 2,990 | 2,990 | 2,870 | 2,880 | 1,542,900 | 960 |
| 2006-05-02 | 2,885 | 2,960 | 2,885 | 2,935 | 762,000 | 978.33 |
| 2006-05-01 | 2,890 | 2,945 | 2,865 | 2,915 | 1,149,500 | 971.67 |
| 2006-04-28 | 2,920 | 2,920 | 2,835 | 2,850 | 2,011,000 | 950 |
| 2006-04-27 | 3,000 | 3,050 | 2,930 | 2,960 | 1,107,000 | 986.67 |
| 2006-04-26 | 3,050 | 3,070 | 3,000 | 3,000 | 929,000 | 1,000 |
| 2006-04-25 | 3,000 | 3,070 | 2,955 | 3,070 | 875,000 | 1,023.33 |
| 2006-04-24 | 3,070 | 3,110 | 2,970 | 2,980 | 1,540,000 | 993.33 |
| 2006-04-21 | 3,160 | 3,180 | 3,090 | 3,140 | 741,000 | 1,046.67 |
| 2006-04-20 | 3,170 | 3,190 | 3,140 | 3,150 | 580,000 | 1,050 |
| 2006-04-19 | 3,100 | 3,170 | 3,100 | 3,160 | 1,145,000 | 1,053.33 |
| 2006-04-18 | 2,965 | 3,080 | 2,960 | 3,070 | 964,000 | 1,023.33 |
| 2006-04-17 | 3,050 | 3,070 | 2,990 | 2,990 | 682,000 | 996.67 |
| 2006-04-14 | 3,160 | 3,160 | 3,010 | 3,030 | 1,923,000 | 1,010 |
| 2006-04-13 | 3,180 | 3,180 | 3,100 | 3,140 | 856,000 | 1,046.67 |
| 2006-04-12 | 3,140 | 3,180 | 3,130 | 3,130 | 587,000 | 1,043.33 |
| 2006-04-11 | 3,160 | 3,190 | 3,120 | 3,160 | 536,000 | 1,053.33 |
| 2006-04-10 | 3,120 | 3,180 | 3,100 | 3,140 | 724,000 | 1,046.67 |
| 2006-04-07 | 3,120 | 3,170 | 3,090 | 3,170 | 691,000 | 1,056.67 |
| 2006-04-06 | 3,170 | 3,180 | 3,140 | 3,150 | 889,000 | 1,050 |
| 2006-04-05 | 3,230 | 3,280 | 3,150 | 3,160 | 1,234,000 | 1,053.33 |
| 2006-04-04 | 3,220 | 3,270 | 3,190 | 3,250 | 898,000 | 1,083.33 |
| 2006-04-03 | 3,200 | 3,270 | 3,160 | 3,240 | 1,275,000 | 1,080 |
| 2006-03-31 | 3,160 | 3,190 | 3,150 | 3,190 | 727,000 | 1,063.33 |
| 2006-03-30 | 3,140 | 3,200 | 3,100 | 3,170 | 1,369,000 | 1,056.67 |
| 2006-03-29 | 3,070 | 3,100 | 3,050 | 3,090 | 951,000 | 1,030 |
| 2006-03-28 | 3,000 | 3,130 | 2,980 | 3,070 | 6,557,000 | 1,023.33 |
| 2006-03-27 | 3,130 | 3,140 | 3,010 | 3,070 | 14,462,000 | 1,023.33 |
| 2006-03-24 | 3,130 | 3,150 | 3,010 | 3,150 | 5,575,000 | 1,050 |
| 2006-03-23 | 3,100 | 3,190 | 3,080 | 3,150 | 5,706,000 | 1,050 |
| 2006-03-22 | 3,020 | 3,130 | 3,020 | 3,080 | 4,123,000 | 1,026.67 |
| 2006-03-20 | 2,930 | 3,040 | 2,930 | 3,010 | 3,151,000 | 1,003.33 |
| 2006-03-17 | 2,885 | 2,930 | 2,880 | 2,925 | 2,068,000 | 975 |
| 2006-03-16 | 2,900 | 2,950 | 2,830 | 2,880 | 7,472,000 | 960 |
| 2006-03-15 | 2,810 | 2,860 | 2,810 | 2,840 | 1,635,000 | 946.67 |
| 2006-03-14 | 2,850 | 2,875 | 2,800 | 2,820 | 1,545,000 | 940 |
| 2006-03-13 | 2,850 | 2,860 | 2,810 | 2,850 | 1,410,000 | 950 |
| 2006-03-10 | 2,775 | 2,860 | 2,765 | 2,810 | 2,421,000 | 936.67 |
| 2006-03-09 | 2,715 | 2,780 | 2,705 | 2,770 | 1,405,000 | 923.33 |
| 2006-03-08 | 2,700 | 2,720 | 2,665 | 2,680 | 1,110,000 | 893.33 |
| 2006-03-07 | 2,635 | 2,735 | 2,625 | 2,715 | 1,863,000 | 905 |
| 2006-03-06 | 2,655 | 2,685 | 2,610 | 2,630 | 1,237,000 | 876.67 |
| 2006-03-03 | 2,620 | 2,640 | 2,595 | 2,630 | 926,000 | 876.67 |
| 2006-03-02 | 2,670 | 2,685 | 2,595 | 2,640 | 931,000 | 880 |
| 2006-03-01 | 2,700 | 2,705 | 2,650 | 2,665 | 633,000 | 888.33 |
| 2006-02-28 | 2,710 | 2,730 | 2,670 | 2,710 | 874,000 | 903.33 |
| 2006-02-27 | 2,690 | 2,760 | 2,690 | 2,700 | 1,052,000 | 900 |
| 2006-02-24 | 2,720 | 2,740 | 2,705 | 2,705 | 688,000 | 901.67 |
| 2006-02-23 | 2,755 | 2,780 | 2,700 | 2,760 | 984,000 | 920 |
| 2006-02-22 | 2,640 | 2,780 | 2,640 | 2,695 | 1,094,000 | 898.33 |
| 2006-02-21 | 2,540 | 2,665 | 2,535 | 2,635 | 919,000 | 878.33 |
| 2006-02-20 | 2,520 | 2,610 | 2,495 | 2,560 | 853,000 | 853.33 |
| 2006-02-17 | 2,665 | 2,690 | 2,570 | 2,585 | 611,000 | 861.67 |
| 2006-02-16 | 2,630 | 2,700 | 2,600 | 2,680 | 583,000 | 893.33 |
| 2006-02-15 | 2,735 | 2,735 | 2,650 | 2,670 | 615,000 | 890 |
| 2006-02-14 | 2,655 | 2,720 | 2,530 | 2,700 | 1,175,000 | 900 |
| 2006-02-13 | 2,725 | 2,725 | 2,635 | 2,675 | 1,197,000 | 891.67 |
| 2006-02-10 | 2,810 | 2,810 | 2,680 | 2,690 | 1,272,000 | 896.67 |
| 2006-02-09 | 2,900 | 2,900 | 2,785 | 2,810 | 1,173,000 | 936.67 |
| 2006-02-08 | 2,950 | 2,950 | 2,815 | 2,840 | 1,388,000 | 946.67 |
| 2006-02-07 | 3,000 | 3,050 | 2,940 | 2,975 | 2,546,000 | 991.67 |
| 2006-02-06 | 2,900 | 2,995 | 2,885 | 2,985 | 3,968,000 | 995 |
| 2006-02-03 | 2,760 | 2,860 | 2,740 | 2,855 | 1,374,000 | 951.67 |
| 2006-02-02 | 2,795 | 2,815 | 2,705 | 2,740 | 925,000 | 913.33 |
| 2006-02-01 | 2,815 | 2,830 | 2,780 | 2,795 | 588,000 | 931.67 |
| 2006-01-31 | 2,810 | 2,845 | 2,795 | 2,805 | 1,206,000 | 935 |
| 2006-01-30 | 2,795 | 2,825 | 2,770 | 2,785 | 938,000 | 928.33 |
| 2006-01-27 | 2,730 | 2,800 | 2,720 | 2,765 | 965,000 | 921.67 |
| 2006-01-26 | 2,680 | 2,725 | 2,675 | 2,690 | 832,000 | 896.67 |
| 2006-01-25 | 2,525 | 2,710 | 2,515 | 2,700 | 1,479,000 | 900 |
| 2006-01-24 | 2,445 | 2,505 | 2,440 | 2,480 | 463,000 | 826.67 |
| 2006-01-23 | 2,500 | 2,535 | 2,435 | 2,450 | 544,000 | 816.67 |
| 2006-01-20 | 2,600 | 2,605 | 2,530 | 2,550 | 574,000 | 850 |
| 2006-01-19 | 2,415 | 2,570 | 2,415 | 2,520 | 951,000 | 840 |
| 2006-01-18 | 2,545 | 2,555 | 2,340 | 2,420 | 1,148,000 | 806.67 |
| 2006-01-17 | 2,625 | 2,680 | 2,580 | 2,590 | 790,000 | 863.33 |
| 2006-01-16 | 2,695 | 2,700 | 2,650 | 2,660 | 679,000 | 886.67 |
| 2006-01-13 | 2,730 | 2,750 | 2,710 | 2,715 | 882,000 | 905 |
| 2006-01-12 | 2,790 | 2,790 | 2,740 | 2,760 | 636,000 | 920 |
| 2006-01-11 | 2,770 | 2,785 | 2,685 | 2,765 | 856,000 | 921.67 |
| 2006-01-10 | 2,770 | 2,810 | 2,755 | 2,795 | 805,000 | 931.67 |
| 2006-01-06 | 2,760 | 2,780 | 2,730 | 2,745 | 645,000 | 915 |
| 2006-01-05 | 2,775 | 2,780 | 2,735 | 2,780 | 571,000 | 926.67 |
| 2006-01-04 | 2,740 | 2,770 | 2,710 | 2,770 | 307,000 | 923.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
