8113 ユニ・チャーム(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 | 7,060 | 7,080 | 7,000 | 7,070 | 84,700 | 261.85 |
| 2006-12-28 | 6,970 | 7,060 | 6,960 | 7,030 | 202,500 | 260.37 |
| 2006-12-27 | 7,050 | 7,160 | 6,990 | 7,000 | 139,300 | 259.26 |
| 2006-12-26 | 7,010 | 7,150 | 7,010 | 7,070 | 204,700 | 261.85 |
| 2006-12-25 | 6,910 | 7,140 | 6,870 | 7,040 | 356,701 | 260.74 |
| 2006-12-22 | 6,740 | 7,040 | 6,700 | 6,890 | 513,701 | 255.19 |
| 2006-12-21 | 6,830 | 6,830 | 6,690 | 6,740 | 214,700 | 249.63 |
| 2006-12-20 | 6,600 | 6,860 | 6,600 | 6,770 | 531,101 | 250.74 |
| 2006-12-19 | 6,570 | 6,570 | 6,510 | 6,530 | 94,000 | 241.85 |
| 2006-12-18 | 6,520 | 6,560 | 6,450 | 6,560 | 97,100 | 242.96 |
| 2006-12-15 | 6,540 | 6,570 | 6,490 | 6,530 | 131,700 | 241.85 |
| 2006-12-14 | 6,620 | 6,620 | 6,540 | 6,580 | 109,500 | 243.70 |
| 2006-12-13 | 6,580 | 6,640 | 6,560 | 6,590 | 151,000 | 244.07 |
| 2006-12-12 | 6,610 | 6,610 | 6,510 | 6,560 | 83,100 | 242.96 |
| 2006-12-11 | 6,590 | 6,590 | 6,500 | 6,580 | 79,100 | 243.70 |
| 2006-12-08 | 6,540 | 6,610 | 6,520 | 6,530 | 195,200 | 241.85 |
| 2006-12-07 | 6,520 | 6,540 | 6,470 | 6,510 | 199,500 | 241.11 |
| 2006-12-06 | 6,550 | 6,620 | 6,540 | 6,590 | 134,900 | 244.07 |
| 2006-12-05 | 6,510 | 6,570 | 6,480 | 6,540 | 143,100 | 242.22 |
| 2006-12-04 | 6,560 | 6,570 | 6,420 | 6,560 | 122,900 | 242.96 |
| 2006-12-01 | 6,550 | 6,670 | 6,520 | 6,550 | 233,800 | 242.59 |
| 2006-11-30 | 6,490 | 6,540 | 6,450 | 6,540 | 187,000 | 242.22 |
| 2006-11-29 | 6,500 | 6,540 | 6,440 | 6,530 | 109,100 | 241.85 |
| 2006-11-28 | 6,410 | 6,500 | 6,350 | 6,480 | 164,600 | 240 |
| 2006-11-27 | 6,250 | 6,420 | 6,250 | 6,410 | 114,500 | 237.41 |
| 2006-11-24 | 6,350 | 6,350 | 6,220 | 6,330 | 156,900 | 234.44 |
| 2006-11-22 | 6,200 | 6,340 | 6,180 | 6,340 | 256,001 | 234.82 |
| 2006-11-21 | 6,130 | 6,340 | 6,090 | 6,330 | 345,701 | 234.44 |
| 2006-11-20 | 6,170 | 6,230 | 6,040 | 6,120 | 196,300 | 226.67 |
| 2006-11-17 | 6,180 | 6,220 | 6,150 | 6,190 | 123,500 | 229.26 |
| 2006-11-16 | 6,300 | 6,310 | 6,180 | 6,180 | 211,800 | 228.89 |
| 2006-11-15 | 6,390 | 6,400 | 6,290 | 6,300 | 177,800 | 233.33 |
| 2006-11-14 | 6,390 | 6,440 | 6,290 | 6,390 | 251,901 | 236.67 |
| 2006-11-13 | 6,230 | 6,230 | 6,150 | 6,210 | 172,900 | 230 |
| 2006-11-10 | 6,360 | 6,380 | 6,270 | 6,290 | 222,200 | 232.96 |
| 2006-11-09 | 6,310 | 6,350 | 6,280 | 6,350 | 201,900 | 235.19 |
| 2006-11-08 | 6,410 | 6,440 | 6,320 | 6,320 | 158,200 | 234.07 |
| 2006-11-07 | 6,510 | 6,510 | 6,400 | 6,420 | 141,400 | 237.78 |
| 2006-11-06 | 6,360 | 6,440 | 6,330 | 6,430 | 224,300 | 238.15 |
| 2006-11-02 | 6,580 | 6,580 | 6,390 | 6,460 | 304,101 | 239.26 |
| 2006-11-01 | 6,600 | 6,600 | 6,490 | 6,590 | 180,800 | 244.07 |
| 2006-10-31 | 6,570 | 6,590 | 6,510 | 6,510 | 215,800 | 241.11 |
| 2006-10-30 | 6,450 | 6,520 | 6,400 | 6,450 | 171,800 | 238.89 |
| 2006-10-27 | 6,580 | 6,630 | 6,460 | 6,530 | 362,701 | 241.85 |
| 2006-10-26 | 6,660 | 6,660 | 6,530 | 6,650 | 167,900 | 246.30 |
| 2006-10-25 | 6,730 | 6,730 | 6,590 | 6,590 | 211,400 | 244.07 |
| 2006-10-24 | 6,810 | 6,820 | 6,620 | 6,680 | 278,101 | 247.41 |
| 2006-10-23 | 6,660 | 6,710 | 6,600 | 6,710 | 188,300 | 248.52 |
| 2006-10-20 | 6,600 | 6,650 | 6,580 | 6,630 | 168,000 | 245.56 |
| 2006-10-19 | 6,670 | 6,670 | 6,560 | 6,590 | 298,801 | 244.07 |
| 2006-10-18 | 6,770 | 6,790 | 6,510 | 6,660 | 1,077,902 | 246.67 |
| 2006-10-17 | 6,910 | 6,940 | 6,860 | 6,940 | 224,000 | 257.04 |
| 2006-10-16 | 6,850 | 6,920 | 6,840 | 6,910 | 205,200 | 255.93 |
| 2006-10-13 | 6,590 | 6,810 | 6,590 | 6,770 | 319,401 | 250.74 |
| 2006-10-12 | 6,700 | 6,720 | 6,580 | 6,600 | 164,800 | 244.44 |
| 2006-10-11 | 6,720 | 6,750 | 6,600 | 6,600 | 170,400 | 244.44 |
| 2006-10-10 | 6,750 | 6,820 | 6,730 | 6,760 | 446,901 | 250.37 |
| 2006-10-06 | 6,640 | 6,680 | 6,600 | 6,670 | 248,000 | 247.04 |
| 2006-10-05 | 6,590 | 6,670 | 6,560 | 6,630 | 192,000 | 245.56 |
| 2006-10-04 | 6,540 | 6,620 | 6,420 | 6,450 | 207,500 | 238.89 |
| 2006-10-03 | 6,520 | 6,540 | 6,410 | 6,450 | 296,501 | 238.89 |
| 2006-10-02 | 6,510 | 6,630 | 6,500 | 6,620 | 336,701 | 245.19 |
| 2006-09-29 | 6,500 | 6,580 | 6,470 | 6,560 | 387,201 | 242.96 |
| 2006-09-28 | 6,410 | 6,410 | 6,370 | 6,400 | 218,400 | 237.04 |
| 2006-09-27 | 6,330 | 6,330 | 6,260 | 6,310 | 137,500 | 233.70 |
| 2006-09-26 | 6,380 | 6,400 | 6,230 | 6,250 | 136,000 | 231.48 |
| 2006-09-25 | 6,310 | 6,400 | 6,250 | 6,300 | 278,601 | 233.33 |
| 2006-09-22 | 6,330 | 6,390 | 6,250 | 6,280 | 292,701 | 232.59 |
| 2006-09-21 | 6,380 | 6,430 | 6,340 | 6,390 | 387,101 | 236.67 |
| 2006-09-20 | 6,450 | 6,510 | 6,380 | 6,480 | 358,101 | 240 |
| 2006-09-19 | 6,610 | 6,640 | 6,470 | 6,610 | 442,001 | 244.82 |
| 2006-09-15 | 6,710 | 6,750 | 6,640 | 6,710 | 187,800 | 248.52 |
| 2006-09-14 | 6,600 | 6,750 | 6,580 | 6,720 | 213,600 | 248.89 |
| 2006-09-13 | 6,650 | 6,730 | 6,650 | 6,700 | 260,501 | 248.15 |
| 2006-09-12 | 6,580 | 6,660 | 6,580 | 6,610 | 282,601 | 244.82 |
| 2006-09-11 | 6,470 | 6,540 | 6,440 | 6,480 | 83,900 | 240 |
| 2006-09-08 | 6,410 | 6,570 | 6,410 | 6,550 | 253,601 | 242.59 |
| 2006-09-07 | 6,620 | 6,630 | 6,460 | 6,510 | 156,600 | 241.11 |
| 2006-09-06 | 6,670 | 6,670 | 6,600 | 6,620 | 108,500 | 245.19 |
| 2006-09-05 | 6,720 | 6,720 | 6,580 | 6,660 | 222,800 | 246.67 |
| 2006-09-04 | 6,690 | 6,800 | 6,670 | 6,740 | 313,101 | 249.63 |
| 2006-09-01 | 6,550 | 6,610 | 6,530 | 6,580 | 131,800 | 243.70 |
| 2006-08-31 | 6,480 | 6,570 | 6,440 | 6,570 | 158,200 | 243.33 |
| 2006-08-30 | 6,500 | 6,530 | 6,490 | 6,530 | 74,800 | 241.85 |
| 2006-08-29 | 6,500 | 6,520 | 6,410 | 6,450 | 113,500 | 238.89 |
| 2006-08-28 | 6,480 | 6,490 | 6,410 | 6,430 | 59,600 | 238.15 |
| 2006-08-25 | 6,530 | 6,550 | 6,460 | 6,460 | 121,100 | 239.26 |
| 2006-08-24 | 6,550 | 6,550 | 6,510 | 6,520 | 206,800 | 241.48 |
| 2006-08-23 | 6,530 | 6,570 | 6,520 | 6,550 | 231,800 | 242.59 |
| 2006-08-22 | 6,430 | 6,530 | 6,400 | 6,500 | 300,201 | 240.74 |
| 2006-08-21 | 6,370 | 6,440 | 6,370 | 6,390 | 128,400 | 236.67 |
| 2006-08-18 | 6,300 | 6,390 | 6,260 | 6,370 | 171,400 | 235.93 |
| 2006-08-17 | 6,400 | 6,440 | 6,390 | 6,400 | 173,400 | 237.04 |
| 2006-08-16 | 6,440 | 6,450 | 6,340 | 6,390 | 268,301 | 236.67 |
| 2006-08-15 | 6,360 | 6,460 | 6,360 | 6,460 | 237,100 | 239.26 |
| 2006-08-14 | 6,210 | 6,390 | 6,210 | 6,390 | 136,300 | 236.67 |
| 2006-08-11 | 6,310 | 6,330 | 6,260 | 6,280 | 155,600 | 232.59 |
| 2006-08-10 | 6,300 | 6,360 | 6,300 | 6,310 | 118,600 | 233.70 |
| 2006-08-09 | 6,290 | 6,300 | 6,230 | 6,270 | 196,500 | 232.22 |
| 2006-08-08 | 6,160 | 6,320 | 6,160 | 6,280 | 238,200 | 232.59 |
| 2006-08-07 | 6,240 | 6,300 | 6,210 | 6,210 | 162,400 | 230 |
| 2006-08-04 | 6,240 | 6,250 | 6,200 | 6,220 | 167,100 | 230.37 |
| 2006-08-03 | 6,330 | 6,330 | 6,180 | 6,240 | 261,601 | 231.11 |
| 2006-08-02 | 6,470 | 6,480 | 6,250 | 6,330 | 425,201 | 234.44 |
| 2006-08-01 | 6,440 | 6,530 | 6,360 | 6,510 | 605,701 | 241.11 |
| 2006-07-31 | 6,300 | 6,350 | 6,270 | 6,350 | 329,801 | 235.19 |
| 2006-07-28 | 6,370 | 6,440 | 6,130 | 6,180 | 569,101 | 228.89 |
| 2006-07-27 | 6,370 | 6,380 | 6,320 | 6,360 | 496,101 | 235.56 |
| 2006-07-26 | 6,370 | 6,400 | 6,290 | 6,320 | 198,900 | 234.07 |
| 2006-07-25 | 6,390 | 6,400 | 6,300 | 6,330 | 102,600 | 234.44 |
| 2006-07-24 | 6,200 | 6,330 | 6,190 | 6,300 | 108,500 | 233.33 |
| 2006-07-21 | 6,360 | 6,390 | 6,260 | 6,290 | 164,100 | 232.96 |
| 2006-07-20 | 6,310 | 6,440 | 6,230 | 6,370 | 341,401 | 235.93 |
| 2006-07-19 | 6,090 | 6,170 | 6,000 | 6,110 | 425,701 | 226.30 |
| 2006-07-18 | 6,220 | 6,280 | 6,170 | 6,190 | 385,101 | 229.26 |
| 2006-07-14 | 6,400 | 6,480 | 6,350 | 6,420 | 183,500 | 237.78 |
| 2006-07-13 | 6,330 | 6,470 | 6,320 | 6,400 | 251,201 | 237.04 |
| 2006-07-12 | 6,530 | 6,580 | 6,450 | 6,530 | 285,001 | 241.85 |
| 2006-07-11 | 6,580 | 6,670 | 6,520 | 6,640 | 246,300 | 245.93 |
| 2006-07-10 | 6,440 | 6,660 | 6,440 | 6,650 | 444,501 | 246.30 |
| 2006-07-07 | 6,370 | 6,420 | 6,270 | 6,360 | 202,100 | 235.56 |
| 2006-07-06 | 6,440 | 6,440 | 6,250 | 6,330 | 194,200 | 234.44 |
| 2006-07-05 | 6,460 | 6,480 | 6,370 | 6,430 | 147,600 | 238.15 |
| 2006-07-04 | 6,380 | 6,530 | 6,370 | 6,480 | 389,601 | 240 |
| 2006-07-03 | 6,350 | 6,470 | 6,240 | 6,260 | 265,101 | 231.85 |
| 2006-06-30 | 6,200 | 6,320 | 6,150 | 6,320 | 442,201 | 234.07 |
| 2006-06-29 | 5,900 | 6,000 | 5,870 | 5,940 | 257,501 | 220 |
| 2006-06-28 | 6,000 | 6,060 | 5,920 | 5,950 | 204,800 | 220.37 |
| 2006-06-27 | 6,060 | 6,090 | 6,020 | 6,060 | 161,000 | 224.44 |
| 2006-06-26 | 6,050 | 6,140 | 5,990 | 6,100 | 277,601 | 225.93 |
| 2006-06-23 | 6,080 | 6,080 | 5,940 | 6,010 | 183,800 | 222.59 |
| 2006-06-22 | 6,170 | 6,180 | 6,030 | 6,060 | 321,801 | 224.44 |
| 2006-06-21 | 6,050 | 6,070 | 5,980 | 6,070 | 200,600 | 224.82 |
| 2006-06-20 | 5,950 | 6,040 | 5,940 | 6,020 | 205,500 | 222.96 |
| 2006-06-19 | 6,000 | 6,080 | 5,950 | 5,980 | 299,901 | 221.48 |
| 2006-06-16 | 6,080 | 6,140 | 5,970 | 6,010 | 429,801 | 222.59 |
| 2006-06-15 | 6,080 | 6,090 | 5,950 | 5,980 | 445,301 | 221.48 |
| 2006-06-14 | 5,860 | 5,970 | 5,800 | 5,920 | 337,701 | 219.26 |
| 2006-06-13 | 6,000 | 6,030 | 5,960 | 5,960 | 250,401 | 220.74 |
| 2006-06-12 | 6,030 | 6,200 | 5,970 | 6,080 | 362,001 | 225.19 |
| 2006-06-09 | 6,140 | 6,180 | 5,860 | 5,980 | 523,301 | 221.48 |
| 2006-06-08 | 6,340 | 6,410 | 6,120 | 6,130 | 346,201 | 227.04 |
| 2006-06-07 | 6,400 | 6,490 | 6,280 | 6,290 | 295,301 | 232.96 |
| 2006-06-06 | 6,400 | 6,410 | 6,300 | 6,340 | 218,400 | 234.82 |
| 2006-06-05 | 6,490 | 6,600 | 6,390 | 6,500 | 630,901 | 240.74 |
| 2006-06-02 | 6,290 | 6,350 | 6,150 | 6,290 | 486,201 | 232.96 |
| 2006-06-01 | 6,250 | 6,260 | 6,160 | 6,190 | 189,100 | 229.26 |
| 2006-05-31 | 6,170 | 6,270 | 6,100 | 6,230 | 428,301 | 230.74 |
| 2006-05-30 | 6,290 | 6,290 | 6,150 | 6,170 | 198,300 | 228.52 |
| 2006-05-29 | 6,290 | 6,340 | 6,180 | 6,230 | 218,500 | 230.74 |
| 2006-05-26 | 6,280 | 6,350 | 6,250 | 6,300 | 235,700 | 233.33 |
| 2006-05-25 | 6,300 | 6,320 | 6,230 | 6,280 | 270,401 | 232.59 |
| 2006-05-24 | 6,330 | 6,330 | 6,140 | 6,260 | 590,501 | 231.85 |
| 2006-05-23 | 6,150 | 6,230 | 6,080 | 6,130 | 375,801 | 227.04 |
| 2006-05-22 | 6,200 | 6,310 | 6,090 | 6,160 | 496,701 | 228.15 |
| 2006-05-19 | 6,270 | 6,270 | 6,130 | 6,190 | 348,801 | 229.26 |
| 2006-05-18 | 6,150 | 6,200 | 5,960 | 6,170 | 593,201 | 228.52 |
| 2006-05-17 | 6,350 | 6,390 | 6,220 | 6,280 | 375,901 | 232.59 |
| 2006-05-16 | 6,490 | 6,590 | 6,370 | 6,420 | 360,701 | 237.78 |
| 2006-05-15 | 6,540 | 6,600 | 6,450 | 6,490 | 252,501 | 240.37 |
| 2006-05-12 | 6,420 | 6,550 | 6,300 | 6,460 | 309,601 | 239.26 |
| 2006-05-11 | 6,620 | 6,700 | 6,520 | 6,570 | 191,000 | 243.33 |
| 2006-05-10 | 6,800 | 6,800 | 6,630 | 6,630 | 290,701 | 245.56 |
| 2006-05-09 | 6,700 | 6,800 | 6,660 | 6,660 | 343,201 | 246.67 |
| 2006-05-08 | 6,670 | 6,720 | 6,640 | 6,670 | 370,401 | 247.04 |
| 2006-05-02 | 6,670 | 6,730 | 6,610 | 6,700 | 202,100 | 248.15 |
| 2006-05-01 | 6,580 | 6,720 | 6,520 | 6,680 | 346,601 | 247.41 |
| 2006-04-28 | 6,520 | 6,540 | 6,350 | 6,530 | 627,701 | 241.85 |
| 2006-04-27 | 6,590 | 6,700 | 6,540 | 6,590 | 544,601 | 244.07 |
| 2006-04-26 | 6,390 | 6,450 | 6,330 | 6,390 | 329,101 | 236.67 |
| 2006-04-25 | 6,280 | 6,380 | 6,210 | 6,320 | 302,901 | 234.07 |
| 2006-04-24 | 6,450 | 6,470 | 6,240 | 6,270 | 321,101 | 232.22 |
| 2006-04-21 | 6,260 | 6,390 | 6,200 | 6,350 | 336,701 | 235.19 |
| 2006-04-20 | 6,220 | 6,250 | 6,150 | 6,180 | 263,401 | 228.89 |
| 2006-04-19 | 6,330 | 6,350 | 6,100 | 6,120 | 381,901 | 226.67 |
| 2006-04-18 | 6,070 | 6,110 | 6,000 | 6,080 | 195,200 | 225.19 |
| 2006-04-17 | 6,140 | 6,140 | 6,040 | 6,090 | 214,300 | 225.56 |
| 2006-04-14 | 6,200 | 6,280 | 6,170 | 6,200 | 141,200 | 229.63 |
| 2006-04-13 | 6,300 | 6,350 | 6,150 | 6,270 | 268,601 | 232.22 |
| 2006-04-12 | 6,390 | 6,390 | 6,250 | 6,270 | 143,600 | 232.22 |
| 2006-04-11 | 6,440 | 6,520 | 6,380 | 6,390 | 290,501 | 236.67 |
| 2006-04-10 | 6,320 | 6,450 | 6,320 | 6,400 | 168,300 | 237.04 |
| 2006-04-07 | 6,360 | 6,560 | 6,320 | 6,400 | 565,101 | 237.04 |
| 2006-04-06 | 6,280 | 6,330 | 6,260 | 6,280 | 268,301 | 232.59 |
| 2006-04-05 | 6,340 | 6,420 | 6,250 | 6,250 | 563,401 | 231.48 |
| 2006-04-04 | 6,400 | 6,400 | 6,200 | 6,260 | 946,302 | 231.85 |
| 2006-04-03 | 6,360 | 6,780 | 6,330 | 6,560 | 1,584,403 | 242.96 |
| 2006-03-31 | 5,780 | 5,850 | 5,710 | 5,780 | 326,301 | 214.07 |
| 2006-03-30 | 5,800 | 5,930 | 5,800 | 5,840 | 289,201 | 216.30 |
| 2006-03-29 | 5,690 | 5,830 | 5,660 | 5,800 | 529,001 | 214.82 |
| 2006-03-28 | 5,640 | 5,650 | 5,530 | 5,570 | 224,000 | 206.30 |
| 2006-03-27 | 5,720 | 5,760 | 5,630 | 5,650 | 235,000 | 209.26 |
| 2006-03-24 | 5,820 | 5,840 | 5,720 | 5,760 | 77,100 | 213.33 |
| 2006-03-23 | 5,880 | 5,890 | 5,750 | 5,760 | 143,100 | 213.33 |
| 2006-03-22 | 5,850 | 5,940 | 5,820 | 5,920 | 176,900 | 219.26 |
| 2006-03-20 | 5,680 | 5,900 | 5,680 | 5,850 | 166,700 | 216.67 |
| 2006-03-17 | 5,670 | 5,730 | 5,620 | 5,720 | 117,700 | 211.85 |
| 2006-03-16 | 5,630 | 5,690 | 5,590 | 5,590 | 118,500 | 207.04 |
| 2006-03-15 | 5,730 | 5,730 | 5,650 | 5,690 | 115,400 | 210.74 |
| 2006-03-14 | 5,780 | 5,780 | 5,670 | 5,720 | 207,800 | 211.85 |
| 2006-03-13 | 5,720 | 5,770 | 5,720 | 5,770 | 75,200 | 213.70 |
| 2006-03-10 | 5,710 | 5,740 | 5,660 | 5,710 | 252,501 | 211.48 |
| 2006-03-09 | 5,730 | 5,790 | 5,660 | 5,770 | 83,300 | 213.70 |
| 2006-03-08 | 5,790 | 5,790 | 5,600 | 5,720 | 256,301 | 211.85 |
| 2006-03-07 | 5,830 | 5,860 | 5,780 | 5,780 | 205,900 | 214.07 |
| 2006-03-06 | 5,840 | 5,850 | 5,700 | 5,830 | 246,600 | 215.93 |
| 2006-03-03 | 5,780 | 5,850 | 5,750 | 5,830 | 223,200 | 215.93 |
| 2006-03-02 | 5,820 | 5,830 | 5,800 | 5,800 | 158,700 | 214.82 |
| 2006-03-01 | 5,800 | 5,870 | 5,710 | 5,820 | 354,501 | 215.56 |
| 2006-02-28 | 5,800 | 5,800 | 5,700 | 5,790 | 244,200 | 214.44 |
| 2006-02-27 | 5,620 | 5,770 | 5,620 | 5,710 | 353,901 | 211.48 |
| 2006-02-24 | 5,500 | 5,560 | 5,470 | 5,540 | 89,100 | 205.19 |
| 2006-02-23 | 5,410 | 5,520 | 5,400 | 5,490 | 108,000 | 203.33 |
| 2006-02-22 | 5,420 | 5,530 | 5,420 | 5,420 | 161,100 | 200.74 |
| 2006-02-21 | 5,450 | 5,540 | 5,310 | 5,500 | 236,800 | 203.70 |
| 2006-02-20 | 5,560 | 5,570 | 5,410 | 5,440 | 246,200 | 201.48 |
| 2006-02-17 | 5,480 | 5,610 | 5,440 | 5,470 | 436,501 | 202.59 |
| 2006-02-16 | 5,420 | 5,450 | 5,360 | 5,420 | 134,000 | 200.74 |
| 2006-02-15 | 5,410 | 5,520 | 5,320 | 5,460 | 285,501 | 202.22 |
| 2006-02-14 | 5,400 | 5,450 | 5,300 | 5,340 | 168,000 | 197.78 |
| 2006-02-13 | 5,370 | 5,470 | 5,340 | 5,350 | 236,000 | 198.15 |
| 2006-02-10 | 5,410 | 5,450 | 5,330 | 5,440 | 279,001 | 201.48 |
| 2006-02-09 | 5,450 | 5,490 | 5,370 | 5,400 | 295,901 | 200 |
| 2006-02-08 | 5,470 | 5,520 | 5,370 | 5,470 | 502,501 | 202.59 |
| 2006-02-07 | 5,530 | 5,570 | 5,450 | 5,560 | 374,001 | 205.93 |
| 2006-02-06 | 5,610 | 5,620 | 5,490 | 5,560 | 375,401 | 205.93 |
| 2006-02-03 | 5,630 | 5,630 | 5,570 | 5,600 | 340,501 | 207.41 |
| 2006-02-02 | 5,500 | 5,620 | 5,470 | 5,620 | 332,701 | 208.15 |
| 2006-02-01 | 5,540 | 5,550 | 5,460 | 5,470 | 307,501 | 202.59 |
| 2006-01-31 | 5,570 | 5,580 | 5,490 | 5,540 | 478,601 | 205.19 |
| 2006-01-30 | 5,470 | 5,580 | 5,470 | 5,530 | 218,400 | 204.82 |
| 2006-01-27 | 5,460 | 5,490 | 5,430 | 5,450 | 477,401 | 201.85 |
| 2006-01-26 | 5,430 | 5,490 | 5,410 | 5,430 | 418,801 | 201.11 |
| 2006-01-25 | 5,590 | 5,620 | 5,510 | 5,530 | 585,401 | 204.82 |
| 2006-01-24 | 5,650 | 5,660 | 5,580 | 5,620 | 248,600 | 208.15 |
| 2006-01-23 | 5,630 | 5,690 | 5,590 | 5,610 | 441,301 | 207.78 |
| 2006-01-20 | 5,570 | 5,700 | 5,470 | 5,620 | 336,101 | 208.15 |
| 2006-01-19 | 5,380 | 5,460 | 5,330 | 5,370 | 395,101 | 198.89 |
| 2006-01-18 | 5,410 | 5,490 | 5,160 | 5,380 | 702,501 | 199.26 |
| 2006-01-17 | 5,750 | 5,810 | 5,490 | 5,500 | 328,101 | 203.70 |
| 2006-01-16 | 5,920 | 5,920 | 5,810 | 5,850 | 290,801 | 216.67 |
| 2006-01-13 | 5,940 | 6,010 | 5,900 | 5,970 | 173,700 | 221.11 |
| 2006-01-12 | 6,040 | 6,040 | 5,910 | 5,990 | 217,100 | 221.85 |
| 2006-01-11 | 5,900 | 6,110 | 5,720 | 6,040 | 669,001 | 223.70 |
| 2006-01-10 | 5,640 | 5,980 | 5,620 | 5,930 | 663,201 | 219.63 |
| 2006-01-06 | 5,450 | 5,760 | 5,420 | 5,710 | 578,001 | 211.48 |
| 2006-01-05 | 5,390 | 5,400 | 5,360 | 5,400 | 292,201 | 200 |
| 2006-01-04 | 5,310 | 5,340 | 5,260 | 5,310 | 139,000 | 196.67 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株