8031 三井物産(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 | 1,788 | 1,795 | 1,778 | 1,780 | 2,750,000 | 890 |
| 2006-12-28 | 1,770 | 1,788 | 1,757 | 1,788 | 4,246,000 | 894 |
| 2006-12-27 | 1,786 | 1,792 | 1,755 | 1,764 | 4,906,000 | 882 |
| 2006-12-26 | 1,741 | 1,774 | 1,720 | 1,773 | 6,430,000 | 886.50 |
| 2006-12-25 | 1,737 | 1,743 | 1,713 | 1,736 | 5,095,000 | 868 |
| 2006-12-22 | 1,733 | 1,734 | 1,723 | 1,728 | 4,224,000 | 864 |
| 2006-12-21 | 1,727 | 1,736 | 1,725 | 1,734 | 5,538,000 | 867 |
| 2006-12-20 | 1,709 | 1,727 | 1,702 | 1,723 | 6,264,000 | 861.50 |
| 2006-12-19 | 1,727 | 1,727 | 1,708 | 1,719 | 8,794,000 | 859.50 |
| 2006-12-18 | 1,715 | 1,735 | 1,712 | 1,726 | 10,394,000 | 863 |
| 2006-12-15 | 1,696 | 1,700 | 1,681 | 1,685 | 5,179,000 | 842.50 |
| 2006-12-14 | 1,680 | 1,685 | 1,662 | 1,676 | 3,356,000 | 838 |
| 2006-12-13 | 1,670 | 1,690 | 1,660 | 1,676 | 6,954,000 | 838 |
| 2006-12-12 | 1,690 | 1,715 | 1,687 | 1,700 | 15,214,000 | 850 |
| 2006-12-11 | 1,670 | 1,680 | 1,666 | 1,675 | 4,086,000 | 837.50 |
| 2006-12-08 | 1,675 | 1,682 | 1,654 | 1,661 | 11,968,000 | 830.50 |
| 2006-12-07 | 1,680 | 1,682 | 1,669 | 1,674 | 9,046,000 | 837 |
| 2006-12-06 | 1,647 | 1,668 | 1,639 | 1,666 | 11,140,000 | 833 |
| 2006-12-05 | 1,618 | 1,630 | 1,613 | 1,620 | 7,045,000 | 810 |
| 2006-12-04 | 1,607 | 1,608 | 1,592 | 1,600 | 6,366,000 | 800 |
| 2006-12-01 | 1,580 | 1,607 | 1,576 | 1,606 | 9,746,000 | 803 |
| 2006-11-30 | 1,556 | 1,580 | 1,551 | 1,580 | 10,800,000 | 790 |
| 2006-11-29 | 1,509 | 1,545 | 1,508 | 1,532 | 9,554,000 | 766 |
| 2006-11-28 | 1,482 | 1,488 | 1,475 | 1,486 | 10,708,000 | 743 |
| 2006-11-27 | 1,480 | 1,510 | 1,480 | 1,510 | 8,643,000 | 755 |
| 2006-11-24 | 1,523 | 1,523 | 1,488 | 1,493 | 7,388,000 | 746.50 |
| 2006-11-22 | 1,485 | 1,527 | 1,472 | 1,523 | 9,458,000 | 761.50 |
| 2006-11-21 | 1,510 | 1,511 | 1,490 | 1,491 | 6,341,000 | 745.50 |
| 2006-11-20 | 1,520 | 1,529 | 1,493 | 1,496 | 7,227,000 | 748 |
| 2006-11-17 | 1,550 | 1,557 | 1,508 | 1,520 | 12,931,000 | 760 |
| 2006-11-16 | 1,598 | 1,616 | 1,576 | 1,580 | 5,695,000 | 790 |
| 2006-11-15 | 1,616 | 1,616 | 1,568 | 1,571 | 6,004,000 | 785.50 |
| 2006-11-14 | 1,588 | 1,614 | 1,579 | 1,602 | 6,719,000 | 801 |
| 2006-11-13 | 1,580 | 1,588 | 1,553 | 1,558 | 5,635,000 | 779 |
| 2006-11-10 | 1,601 | 1,621 | 1,584 | 1,595 | 6,786,000 | 797.50 |
| 2006-11-09 | 1,603 | 1,625 | 1,588 | 1,599 | 6,011,000 | 799.50 |
| 2006-11-08 | 1,625 | 1,635 | 1,599 | 1,599 | 4,386,000 | 799.50 |
| 2006-11-07 | 1,640 | 1,643 | 1,618 | 1,621 | 6,502,000 | 810.50 |
| 2006-11-06 | 1,604 | 1,623 | 1,598 | 1,620 | 6,066,000 | 810 |
| 2006-11-02 | 1,578 | 1,596 | 1,574 | 1,588 | 9,768,000 | 794 |
| 2006-11-01 | 1,615 | 1,615 | 1,583 | 1,593 | 9,065,000 | 796.50 |
| 2006-10-31 | 1,590 | 1,618 | 1,568 | 1,597 | 14,469,000 | 798.50 |
| 2006-10-30 | 1,630 | 1,651 | 1,587 | 1,603 | 11,222,000 | 801.50 |
| 2006-10-27 | 1,678 | 1,681 | 1,625 | 1,633 | 10,920,000 | 816.50 |
| 2006-10-26 | 1,648 | 1,670 | 1,646 | 1,667 | 8,989,000 | 833.50 |
| 2006-10-25 | 1,648 | 1,667 | 1,620 | 1,626 | 11,983,000 | 813 |
| 2006-10-24 | 1,648 | 1,648 | 1,620 | 1,626 | 8,125,000 | 813 |
| 2006-10-23 | 1,610 | 1,616 | 1,601 | 1,606 | 6,131,000 | 803 |
| 2006-10-20 | 1,588 | 1,619 | 1,586 | 1,619 | 8,141,000 | 809.50 |
| 2006-10-19 | 1,577 | 1,585 | 1,571 | 1,578 | 6,935,000 | 789 |
| 2006-10-18 | 1,565 | 1,578 | 1,538 | 1,568 | 13,344,000 | 784 |
| 2006-10-17 | 1,572 | 1,574 | 1,565 | 1,571 | 10,381,000 | 785.50 |
| 2006-10-16 | 1,545 | 1,563 | 1,543 | 1,558 | 10,007,000 | 779 |
| 2006-10-13 | 1,520 | 1,545 | 1,518 | 1,522 | 13,158,000 | 761 |
| 2006-10-12 | 1,512 | 1,512 | 1,483 | 1,491 | 7,622,000 | 745.50 |
| 2006-10-11 | 1,498 | 1,514 | 1,493 | 1,500 | 12,030,000 | 750 |
| 2006-10-10 | 1,477 | 1,514 | 1,476 | 1,483 | 10,391,000 | 741.50 |
| 2006-10-06 | 1,450 | 1,493 | 1,445 | 1,476 | 16,360,000 | 738 |
| 2006-10-05 | 1,450 | 1,458 | 1,408 | 1,430 | 16,866,000 | 715 |
| 2006-10-04 | 1,497 | 1,500 | 1,429 | 1,435 | 20,305,000 | 717.50 |
| 2006-10-03 | 1,541 | 1,541 | 1,509 | 1,519 | 7,375,000 | 759.50 |
| 2006-10-02 | 1,523 | 1,550 | 1,518 | 1,544 | 10,214,000 | 772 |
| 2006-09-29 | 1,518 | 1,518 | 1,489 | 1,502 | 5,000,000 | 751 |
| 2006-09-28 | 1,515 | 1,535 | 1,499 | 1,507 | 13,121,000 | 753.50 |
| 2006-09-27 | 1,474 | 1,501 | 1,472 | 1,495 | 10,650,000 | 747.50 |
| 2006-09-26 | 1,470 | 1,476 | 1,436 | 1,445 | 8,489,000 | 722.50 |
| 2006-09-25 | 1,485 | 1,485 | 1,447 | 1,466 | 11,343,000 | 733 |
| 2006-09-22 | 1,477 | 1,497 | 1,462 | 1,470 | 8,194,000 | 735 |
| 2006-09-21 | 1,458 | 1,493 | 1,441 | 1,489 | 14,551,000 | 744.50 |
| 2006-09-20 | 1,459 | 1,459 | 1,424 | 1,446 | 15,249,000 | 723 |
| 2006-09-19 | 1,471 | 1,510 | 1,466 | 1,474 | 17,188,000 | 737 |
| 2006-09-15 | 1,538 | 1,540 | 1,516 | 1,529 | 7,858,000 | 764.50 |
| 2006-09-14 | 1,531 | 1,562 | 1,525 | 1,547 | 9,257,000 | 773.50 |
| 2006-09-13 | 1,554 | 1,565 | 1,509 | 1,513 | 12,345,000 | 756.50 |
| 2006-09-12 | 1,580 | 1,580 | 1,542 | 1,550 | 8,399,000 | 775 |
| 2006-09-11 | 1,634 | 1,639 | 1,586 | 1,587 | 6,764,000 | 793.50 |
| 2006-09-08 | 1,586 | 1,632 | 1,586 | 1,615 | 11,525,000 | 807.50 |
| 2006-09-07 | 1,661 | 1,664 | 1,599 | 1,605 | 10,522,000 | 802.50 |
| 2006-09-06 | 1,689 | 1,694 | 1,667 | 1,674 | 6,380,000 | 837 |
| 2006-09-05 | 1,693 | 1,693 | 1,677 | 1,682 | 3,310,000 | 841 |
| 2006-09-04 | 1,696 | 1,696 | 1,683 | 1,688 | 4,221,000 | 844 |
| 2006-09-01 | 1,685 | 1,687 | 1,658 | 1,670 | 6,415,000 | 835 |
| 2006-08-31 | 1,674 | 1,700 | 1,665 | 1,699 | 4,543,000 | 849.50 |
| 2006-08-30 | 1,683 | 1,695 | 1,655 | 1,662 | 5,723,000 | 831 |
| 2006-08-29 | 1,679 | 1,698 | 1,677 | 1,686 | 3,026,000 | 843 |
| 2006-08-28 | 1,709 | 1,712 | 1,675 | 1,678 | 4,550,000 | 839 |
| 2006-08-25 | 1,715 | 1,727 | 1,706 | 1,708 | 2,986,000 | 854 |
| 2006-08-24 | 1,731 | 1,731 | 1,708 | 1,713 | 3,888,000 | 856.50 |
| 2006-08-23 | 1,734 | 1,737 | 1,722 | 1,731 | 4,193,000 | 865.50 |
| 2006-08-22 | 1,701 | 1,730 | 1,698 | 1,723 | 5,513,000 | 861.50 |
| 2006-08-21 | 1,708 | 1,726 | 1,701 | 1,704 | 4,427,000 | 852 |
| 2006-08-18 | 1,721 | 1,737 | 1,711 | 1,736 | 4,243,000 | 868 |
| 2006-08-17 | 1,727 | 1,733 | 1,718 | 1,720 | 4,269,000 | 860 |
| 2006-08-16 | 1,722 | 1,728 | 1,708 | 1,717 | 6,066,000 | 858.50 |
| 2006-08-15 | 1,702 | 1,707 | 1,692 | 1,695 | 4,552,000 | 847.50 |
| 2006-08-14 | 1,671 | 1,709 | 1,664 | 1,697 | 4,992,000 | 848.50 |
| 2006-08-11 | 1,738 | 1,738 | 1,692 | 1,700 | 6,789,000 | 850 |
| 2006-08-10 | 1,721 | 1,745 | 1,719 | 1,743 | 7,775,000 | 871.50 |
| 2006-08-09 | 1,684 | 1,716 | 1,663 | 1,715 | 5,430,000 | 857.50 |
| 2006-08-08 | 1,666 | 1,701 | 1,662 | 1,690 | 8,053,000 | 845 |
| 2006-08-07 | 1,700 | 1,709 | 1,653 | 1,656 | 5,566,000 | 828 |
| 2006-08-04 | 1,733 | 1,733 | 1,698 | 1,705 | 6,585,000 | 852.50 |
| 2006-08-03 | 1,729 | 1,748 | 1,719 | 1,741 | 5,687,000 | 870.50 |
| 2006-08-02 | 1,737 | 1,743 | 1,725 | 1,735 | 5,661,000 | 867.50 |
| 2006-08-01 | 1,713 | 1,766 | 1,713 | 1,750 | 9,428,000 | 875 |
| 2006-07-31 | 1,754 | 1,776 | 1,747 | 1,747 | 9,062,000 | 873.50 |
| 2006-07-28 | 1,748 | 1,763 | 1,727 | 1,741 | 9,591,000 | 870.50 |
| 2006-07-27 | 1,654 | 1,732 | 1,652 | 1,719 | 17,327,000 | 859.50 |
| 2006-07-26 | 1,651 | 1,656 | 1,634 | 1,643 | 7,365,000 | 821.50 |
| 2006-07-25 | 1,626 | 1,634 | 1,612 | 1,621 | 9,080,000 | 810.50 |
| 2006-07-24 | 1,611 | 1,614 | 1,566 | 1,596 | 7,737,000 | 798 |
| 2006-07-21 | 1,600 | 1,634 | 1,592 | 1,626 | 7,732,000 | 813 |
| 2006-07-20 | 1,570 | 1,624 | 1,570 | 1,614 | 7,965,000 | 807 |
| 2006-07-19 | 1,540 | 1,553 | 1,526 | 1,533 | 7,174,000 | 766.50 |
| 2006-07-18 | 1,590 | 1,594 | 1,531 | 1,535 | 8,638,000 | 767.50 |
| 2006-07-14 | 1,615 | 1,656 | 1,603 | 1,627 | 8,166,000 | 813.50 |
| 2006-07-13 | 1,600 | 1,646 | 1,595 | 1,620 | 6,736,000 | 810 |
| 2006-07-12 | 1,627 | 1,635 | 1,601 | 1,610 | 5,401,000 | 805 |
| 2006-07-11 | 1,650 | 1,654 | 1,617 | 1,626 | 4,468,000 | 813 |
| 2006-07-10 | 1,585 | 1,652 | 1,582 | 1,650 | 7,290,000 | 825 |
| 2006-07-07 | 1,670 | 1,670 | 1,601 | 1,612 | 9,744,000 | 806 |
| 2006-07-06 | 1,615 | 1,638 | 1,601 | 1,630 | 5,651,000 | 815 |
| 2006-07-05 | 1,595 | 1,629 | 1,592 | 1,609 | 5,489,000 | 804.50 |
| 2006-07-04 | 1,670 | 1,670 | 1,624 | 1,631 | 5,920,000 | 815.50 |
| 2006-07-03 | 1,621 | 1,656 | 1,621 | 1,648 | 7,260,000 | 824 |
| 2006-06-30 | 1,610 | 1,625 | 1,602 | 1,616 | 10,395,000 | 808 |
| 2006-06-29 | 1,580 | 1,592 | 1,575 | 1,590 | 6,263,000 | 795 |
| 2006-06-28 | 1,580 | 1,580 | 1,557 | 1,567 | 6,417,000 | 783.50 |
| 2006-06-27 | 1,555 | 1,594 | 1,553 | 1,593 | 6,562,000 | 796.50 |
| 2006-06-26 | 1,550 | 1,593 | 1,538 | 1,572 | 7,075,000 | 786 |
| 2006-06-23 | 1,551 | 1,551 | 1,516 | 1,542 | 6,236,000 | 771 |
| 2006-06-22 | 1,522 | 1,563 | 1,520 | 1,555 | 7,684,000 | 777.50 |
| 2006-06-21 | 1,524 | 1,531 | 1,480 | 1,498 | 6,291,000 | 749 |
| 2006-06-20 | 1,519 | 1,536 | 1,499 | 1,504 | 8,041,000 | 752 |
| 2006-06-19 | 1,584 | 1,587 | 1,541 | 1,549 | 5,735,000 | 774.50 |
| 2006-06-16 | 1,584 | 1,599 | 1,555 | 1,597 | 8,742,000 | 798.50 |
| 2006-06-15 | 1,506 | 1,529 | 1,491 | 1,514 | 10,148,000 | 757 |
| 2006-06-14 | 1,427 | 1,470 | 1,415 | 1,446 | 7,015,000 | 723 |
| 2006-06-13 | 1,478 | 1,492 | 1,427 | 1,427 | 7,160,000 | 713.50 |
| 2006-06-12 | 1,503 | 1,524 | 1,493 | 1,508 | 5,583,000 | 754 |
| 2006-06-09 | 1,543 | 1,557 | 1,494 | 1,533 | 14,241,000 | 766.50 |
| 2006-06-08 | 1,500 | 1,519 | 1,451 | 1,470 | 8,302,000 | 735 |
| 2006-06-07 | 1,554 | 1,582 | 1,523 | 1,527 | 6,245,000 | 763.50 |
| 2006-06-06 | 1,587 | 1,603 | 1,575 | 1,576 | 5,003,000 | 788 |
| 2006-06-05 | 1,637 | 1,650 | 1,603 | 1,614 | 6,223,000 | 807 |
| 2006-06-02 | 1,612 | 1,637 | 1,569 | 1,637 | 6,060,000 | 818.50 |
| 2006-06-01 | 1,621 | 1,621 | 1,578 | 1,592 | 6,993,000 | 796 |
| 2006-05-31 | 1,591 | 1,609 | 1,573 | 1,581 | 8,377,000 | 790.50 |
| 2006-05-30 | 1,597 | 1,631 | 1,577 | 1,619 | 11,408,000 | 809.50 |
| 2006-05-29 | 1,600 | 1,603 | 1,563 | 1,567 | 6,827,000 | 783.50 |
| 2006-05-26 | 1,585 | 1,602 | 1,567 | 1,580 | 5,646,000 | 790 |
| 2006-05-25 | 1,581 | 1,585 | 1,550 | 1,557 | 5,923,000 | 778.50 |
| 2006-05-24 | 1,608 | 1,618 | 1,573 | 1,618 | 8,693,000 | 809 |
| 2006-05-23 | 1,552 | 1,588 | 1,534 | 1,548 | 11,003,000 | 774 |
| 2006-05-22 | 1,658 | 1,668 | 1,581 | 1,590 | 9,139,000 | 795 |
| 2006-05-19 | 1,651 | 1,672 | 1,617 | 1,672 | 6,788,000 | 836 |
| 2006-05-18 | 1,650 | 1,669 | 1,620 | 1,651 | 12,551,000 | 825.50 |
| 2006-05-17 | 1,673 | 1,729 | 1,652 | 1,723 | 17,561,000 | 861.50 |
| 2006-05-16 | 1,729 | 1,748 | 1,654 | 1,673 | 15,863,000 | 836.50 |
| 2006-05-15 | 1,780 | 1,795 | 1,754 | 1,789 | 9,329,000 | 894.50 |
| 2006-05-12 | 1,805 | 1,816 | 1,763 | 1,797 | 13,182,000 | 898.50 |
| 2006-05-11 | 1,800 | 1,828 | 1,798 | 1,806 | 8,784,000 | 903 |
| 2006-05-10 | 1,790 | 1,839 | 1,783 | 1,793 | 8,415,000 | 896.50 |
| 2006-05-09 | 1,814 | 1,818 | 1,801 | 1,812 | 5,596,000 | 906 |
| 2006-05-08 | 1,839 | 1,840 | 1,798 | 1,811 | 9,808,000 | 905.50 |
| 2006-05-02 | 1,790 | 1,797 | 1,763 | 1,779 | 9,420,000 | 889.50 |
| 2006-05-01 | 1,740 | 1,764 | 1,723 | 1,750 | 5,907,000 | 875 |
| 2006-04-28 | 1,705 | 1,728 | 1,688 | 1,721 | 8,662,000 | 860.50 |
| 2006-04-27 | 1,762 | 1,767 | 1,727 | 1,730 | 5,799,000 | 865 |
| 2006-04-26 | 1,741 | 1,742 | 1,703 | 1,732 | 7,423,000 | 866 |
| 2006-04-25 | 1,702 | 1,747 | 1,674 | 1,742 | 14,341,000 | 871 |
| 2006-04-24 | 1,764 | 1,767 | 1,737 | 1,742 | 9,549,000 | 871 |
| 2006-04-21 | 1,802 | 1,834 | 1,778 | 1,810 | 10,960,000 | 905 |
| 2006-04-20 | 1,834 | 1,841 | 1,817 | 1,824 | 8,865,000 | 912 |
| 2006-04-19 | 1,772 | 1,818 | 1,769 | 1,804 | 15,751,000 | 902 |
| 2006-04-18 | 1,705 | 1,749 | 1,702 | 1,742 | 7,577,000 | 871 |
| 2006-04-17 | 1,715 | 1,715 | 1,690 | 1,691 | 2,527,000 | 845.50 |
| 2006-04-14 | 1,742 | 1,742 | 1,708 | 1,714 | 3,752,000 | 857 |
| 2006-04-13 | 1,726 | 1,745 | 1,703 | 1,727 | 7,667,000 | 863.50 |
| 2006-04-12 | 1,702 | 1,732 | 1,696 | 1,712 | 7,668,000 | 856 |
| 2006-04-11 | 1,715 | 1,715 | 1,688 | 1,701 | 3,766,000 | 850.50 |
| 2006-04-10 | 1,715 | 1,722 | 1,702 | 1,714 | 6,057,000 | 857 |
| 2006-04-07 | 1,710 | 1,720 | 1,695 | 1,720 | 3,779,000 | 860 |
| 2006-04-06 | 1,697 | 1,723 | 1,690 | 1,720 | 7,483,000 | 860 |
| 2006-04-05 | 1,693 | 1,702 | 1,665 | 1,669 | 3,981,000 | 834.50 |
| 2006-04-04 | 1,710 | 1,728 | 1,700 | 1,704 | 7,194,000 | 852 |
| 2006-04-03 | 1,703 | 1,720 | 1,697 | 1,708 | 8,834,000 | 854 |
| 2006-03-31 | 1,670 | 1,708 | 1,669 | 1,702 | 11,627,000 | 851 |
| 2006-03-30 | 1,635 | 1,663 | 1,633 | 1,660 | 7,287,000 | 830 |
| 2006-03-29 | 1,614 | 1,632 | 1,597 | 1,626 | 5,586,000 | 813 |
| 2006-03-28 | 1,590 | 1,614 | 1,579 | 1,610 | 5,864,000 | 805 |
| 2006-03-27 | 1,590 | 1,596 | 1,581 | 1,586 | 4,827,000 | 793 |
| 2006-03-24 | 1,587 | 1,593 | 1,563 | 1,590 | 4,046,000 | 795 |
| 2006-03-23 | 1,584 | 1,588 | 1,570 | 1,573 | 3,554,000 | 786.50 |
| 2006-03-22 | 1,568 | 1,587 | 1,568 | 1,581 | 5,685,000 | 790.50 |
| 2006-03-20 | 1,573 | 1,597 | 1,571 | 1,591 | 6,764,000 | 795.50 |
| 2006-03-17 | 1,552 | 1,564 | 1,530 | 1,564 | 4,454,000 | 782 |
| 2006-03-16 | 1,574 | 1,575 | 1,526 | 1,535 | 4,766,000 | 767.50 |
| 2006-03-15 | 1,560 | 1,582 | 1,557 | 1,575 | 6,850,000 | 787.50 |
| 2006-03-14 | 1,550 | 1,558 | 1,546 | 1,551 | 4,120,000 | 775.50 |
| 2006-03-13 | 1,550 | 1,560 | 1,534 | 1,555 | 5,358,000 | 777.50 |
| 2006-03-10 | 1,504 | 1,543 | 1,492 | 1,530 | 10,705,000 | 765 |
| 2006-03-09 | 1,500 | 1,543 | 1,495 | 1,534 | 10,872,000 | 767 |
| 2006-03-08 | 1,510 | 1,518 | 1,470 | 1,491 | 9,132,000 | 745.50 |
| 2006-03-07 | 1,535 | 1,542 | 1,523 | 1,534 | 3,170,000 | 767 |
| 2006-03-06 | 1,500 | 1,548 | 1,499 | 1,548 | 5,197,000 | 774 |
| 2006-03-03 | 1,532 | 1,544 | 1,505 | 1,515 | 5,208,000 | 757.50 |
| 2006-03-02 | 1,573 | 1,577 | 1,540 | 1,545 | 6,193,000 | 772.50 |
| 2006-03-01 | 1,593 | 1,593 | 1,547 | 1,549 | 8,670,000 | 774.50 |
| 2006-02-28 | 1,571 | 1,600 | 1,557 | 1,600 | 10,043,000 | 800 |
| 2006-02-27 | 1,575 | 1,575 | 1,553 | 1,571 | 4,861,000 | 785.50 |
| 2006-02-24 | 1,557 | 1,572 | 1,545 | 1,572 | 5,592,000 | 786 |
| 2006-02-23 | 1,560 | 1,573 | 1,553 | 1,570 | 8,143,000 | 785 |
| 2006-02-22 | 1,540 | 1,567 | 1,539 | 1,561 | 16,696,000 | 780.50 |
| 2006-02-21 | 1,523 | 1,550 | 1,503 | 1,550 | 11,271,000 | 775 |
| 2006-02-20 | 1,515 | 1,526 | 1,472 | 1,481 | 7,937,000 | 740.50 |
| 2006-02-17 | 1,501 | 1,533 | 1,501 | 1,512 | 9,570,000 | 756 |
| 2006-02-16 | 1,551 | 1,558 | 1,528 | 1,529 | 8,873,000 | 764.50 |
| 2006-02-15 | 1,575 | 1,575 | 1,535 | 1,550 | 12,640,000 | 775 |
| 2006-02-14 | 1,530 | 1,580 | 1,526 | 1,568 | 22,495,000 | 784 |
| 2006-02-13 | 1,598 | 1,598 | 1,546 | 1,560 | 14,311,000 | 780 |
| 2006-02-10 | 1,643 | 1,648 | 1,590 | 1,599 | 9,743,000 | 799.50 |
| 2006-02-09 | 1,651 | 1,652 | 1,635 | 1,642 | 6,195,000 | 821 |
| 2006-02-08 | 1,660 | 1,664 | 1,621 | 1,621 | 7,397,000 | 810.50 |
| 2006-02-07 | 1,660 | 1,681 | 1,656 | 1,675 | 6,946,000 | 837.50 |
| 2006-02-06 | 1,654 | 1,654 | 1,625 | 1,651 | 4,975,000 | 825.50 |
| 2006-02-03 | 1,633 | 1,644 | 1,619 | 1,625 | 4,785,000 | 812.50 |
| 2006-02-02 | 1,648 | 1,670 | 1,633 | 1,639 | 8,204,000 | 819.50 |
| 2006-02-01 | 1,627 | 1,687 | 1,627 | 1,653 | 14,573,000 | 826.50 |
| 2006-01-31 | 1,732 | 1,741 | 1,686 | 1,687 | 8,715,000 | 843.50 |
| 2006-01-30 | 1,636 | 1,743 | 1,626 | 1,731 | 16,918,000 | 865.50 |
| 2006-01-27 | 1,608 | 1,619 | 1,585 | 1,606 | 8,781,000 | 803 |
| 2006-01-26 | 1,595 | 1,612 | 1,577 | 1,589 | 5,877,000 | 794.50 |
| 2006-01-25 | 1,629 | 1,655 | 1,598 | 1,600 | 6,645,000 | 800 |
| 2006-01-24 | 1,592 | 1,624 | 1,560 | 1,618 | 7,218,000 | 809 |
| 2006-01-23 | 1,528 | 1,592 | 1,528 | 1,577 | 4,719,000 | 788.50 |
| 2006-01-20 | 1,588 | 1,590 | 1,552 | 1,588 | 6,204,000 | 794 |
| 2006-01-19 | 1,487 | 1,581 | 1,486 | 1,578 | 9,305,000 | 789 |
| 2006-01-18 | 1,590 | 1,591 | 1,450 | 1,487 | 8,712,000 | 743.50 |
| 2006-01-17 | 1,611 | 1,633 | 1,590 | 1,595 | 7,061,000 | 797.50 |
| 2006-01-16 | 1,620 | 1,622 | 1,601 | 1,612 | 7,057,000 | 806 |
| 2006-01-13 | 1,630 | 1,630 | 1,600 | 1,611 | 7,375,000 | 805.50 |
| 2006-01-12 | 1,605 | 1,619 | 1,591 | 1,619 | 7,750,000 | 809.50 |
| 2006-01-11 | 1,589 | 1,594 | 1,531 | 1,580 | 5,952,000 | 790 |
| 2006-01-10 | 1,599 | 1,606 | 1,559 | 1,559 | 5,400,000 | 779.50 |
| 2006-01-06 | 1,566 | 1,594 | 1,562 | 1,585 | 4,975,000 | 792.50 |
| 2006-01-05 | 1,571 | 1,596 | 1,564 | 1,596 | 6,015,000 | 798 |
| 2006-01-04 | 1,554 | 1,566 | 1,540 | 1,564 | 4,470,000 | 782 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
