8252 (株)丸井グループ 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 | 1,387 | 1,404 | 1,379 | 1,388 | 915,700 | 1,388 |
| 2006-12-28 | 1,414 | 1,414 | 1,371 | 1,376 | 2,109,600 | 1,376 |
| 2006-12-27 | 1,397 | 1,411 | 1,380 | 1,385 | 794,700 | 1,385 |
| 2006-12-26 | 1,384 | 1,398 | 1,375 | 1,395 | 1,535,500 | 1,395 |
| 2006-12-25 | 1,377 | 1,393 | 1,375 | 1,381 | 1,188,600 | 1,381 |
| 2006-12-22 | 1,391 | 1,400 | 1,365 | 1,383 | 2,757,500 | 1,383 |
| 2006-12-21 | 1,420 | 1,420 | 1,385 | 1,400 | 2,092,900 | 1,400 |
| 2006-12-20 | 1,418 | 1,425 | 1,404 | 1,420 | 2,557,900 | 1,420 |
| 2006-12-19 | 1,421 | 1,424 | 1,398 | 1,400 | 3,446,400 | 1,400 |
| 2006-12-18 | 1,453 | 1,461 | 1,397 | 1,427 | 4,548,300 | 1,427 |
| 2006-12-15 | 1,472 | 1,478 | 1,463 | 1,473 | 2,025,500 | 1,473 |
| 2006-12-14 | 1,460 | 1,474 | 1,451 | 1,467 | 2,953,400 | 1,467 |
| 2006-12-13 | 1,486 | 1,493 | 1,462 | 1,480 | 2,419,300 | 1,480 |
| 2006-12-12 | 1,467 | 1,494 | 1,467 | 1,485 | 1,946,400 | 1,485 |
| 2006-12-11 | 1,510 | 1,515 | 1,457 | 1,460 | 3,166,600 | 1,460 |
| 2006-12-08 | 1,489 | 1,519 | 1,489 | 1,507 | 5,587,700 | 1,507 |
| 2006-12-07 | 1,518 | 1,521 | 1,494 | 1,513 | 2,675,200 | 1,513 |
| 2006-12-06 | 1,482 | 1,509 | 1,472 | 1,508 | 3,235,900 | 1,508 |
| 2006-12-05 | 1,513 | 1,529 | 1,465 | 1,481 | 4,999,200 | 1,481 |
| 2006-12-04 | 1,501 | 1,517 | 1,470 | 1,512 | 3,847,800 | 1,512 |
| 2006-12-01 | 1,507 | 1,518 | 1,481 | 1,500 | 3,586,600 | 1,500 |
| 2006-11-30 | 1,470 | 1,498 | 1,456 | 1,488 | 2,500,500 | 1,488 |
| 2006-11-29 | 1,463 | 1,472 | 1,437 | 1,462 | 2,575,700 | 1,462 |
| 2006-11-28 | 1,436 | 1,451 | 1,426 | 1,448 | 3,380,800 | 1,448 |
| 2006-11-27 | 1,410 | 1,496 | 1,404 | 1,476 | 3,869,600 | 1,476 |
| 2006-11-24 | 1,441 | 1,442 | 1,388 | 1,413 | 4,671,000 | 1,413 |
| 2006-11-22 | 1,368 | 1,426 | 1,351 | 1,421 | 3,388,600 | 1,421 |
| 2006-11-21 | 1,363 | 1,371 | 1,340 | 1,348 | 2,649,400 | 1,348 |
| 2006-11-20 | 1,400 | 1,420 | 1,357 | 1,363 | 3,091,700 | 1,363 |
| 2006-11-17 | 1,448 | 1,456 | 1,394 | 1,407 | 3,120,300 | 1,407 |
| 2006-11-16 | 1,462 | 1,473 | 1,441 | 1,447 | 2,700,400 | 1,447 |
| 2006-11-15 | 1,513 | 1,513 | 1,441 | 1,442 | 4,884,200 | 1,442 |
| 2006-11-14 | 1,462 | 1,482 | 1,438 | 1,473 | 6,703,600 | 1,473 |
| 2006-11-13 | 1,358 | 1,426 | 1,357 | 1,402 | 8,742,900 | 1,402 |
| 2006-11-10 | 1,332 | 1,370 | 1,327 | 1,360 | 6,774,800 | 1,360 |
| 2006-11-09 | 1,400 | 1,400 | 1,330 | 1,342 | 6,686,700 | 1,342 |
| 2006-11-08 | 1,470 | 1,470 | 1,401 | 1,403 | 5,225,300 | 1,403 |
| 2006-11-07 | 1,445 | 1,464 | 1,428 | 1,451 | 6,076,700 | 1,451 |
| 2006-11-06 | 1,376 | 1,423 | 1,362 | 1,417 | 10,764,200 | 1,417 |
| 2006-11-02 | 1,566 | 1,572 | 1,549 | 1,554 | 3,016,000 | 1,554 |
| 2006-11-01 | 1,543 | 1,579 | 1,543 | 1,563 | 2,933,900 | 1,563 |
| 2006-10-31 | 1,600 | 1,604 | 1,570 | 1,573 | 2,964,400 | 1,573 |
| 2006-10-30 | 1,600 | 1,612 | 1,593 | 1,610 | 3,976,600 | 1,610 |
| 2006-10-27 | 1,615 | 1,643 | 1,613 | 1,619 | 4,130,000 | 1,619 |
| 2006-10-26 | 1,643 | 1,659 | 1,608 | 1,612 | 6,591,100 | 1,612 |
| 2006-10-25 | 1,725 | 1,728 | 1,647 | 1,654 | 5,484,200 | 1,654 |
| 2006-10-24 | 1,721 | 1,762 | 1,715 | 1,734 | 2,792,700 | 1,734 |
| 2006-10-23 | 1,693 | 1,729 | 1,689 | 1,701 | 2,003,800 | 1,701 |
| 2006-10-20 | 1,715 | 1,726 | 1,708 | 1,714 | 1,242,200 | 1,714 |
| 2006-10-19 | 1,755 | 1,755 | 1,723 | 1,732 | 2,215,900 | 1,732 |
| 2006-10-18 | 1,700 | 1,737 | 1,693 | 1,734 | 2,203,900 | 1,734 |
| 2006-10-17 | 1,718 | 1,723 | 1,679 | 1,681 | 2,594,000 | 1,681 |
| 2006-10-16 | 1,705 | 1,744 | 1,703 | 1,732 | 2,206,000 | 1,732 |
| 2006-10-13 | 1,710 | 1,728 | 1,693 | 1,704 | 3,510,100 | 1,704 |
| 2006-10-12 | 1,723 | 1,730 | 1,699 | 1,707 | 4,892,500 | 1,707 |
| 2006-10-11 | 1,825 | 1,834 | 1,759 | 1,761 | 3,711,600 | 1,761 |
| 2006-10-10 | 1,825 | 1,835 | 1,816 | 1,825 | 2,622,900 | 1,825 |
| 2006-10-06 | 1,815 | 1,835 | 1,801 | 1,829 | 3,052,900 | 1,829 |
| 2006-10-05 | 1,787 | 1,803 | 1,766 | 1,797 | 2,139,700 | 1,797 |
| 2006-10-04 | 1,758 | 1,792 | 1,750 | 1,757 | 3,331,900 | 1,757 |
| 2006-10-03 | 1,728 | 1,753 | 1,723 | 1,743 | 2,335,600 | 1,743 |
| 2006-10-02 | 1,730 | 1,760 | 1,718 | 1,718 | 2,132,000 | 1,718 |
| 2006-09-29 | 1,700 | 1,735 | 1,698 | 1,729 | 2,122,700 | 1,729 |
| 2006-09-28 | 1,685 | 1,701 | 1,666 | 1,692 | 1,822,200 | 1,692 |
| 2006-09-27 | 1,665 | 1,693 | 1,655 | 1,693 | 2,315,600 | 1,693 |
| 2006-09-26 | 1,659 | 1,687 | 1,654 | 1,666 | 1,168,000 | 1,666 |
| 2006-09-25 | 1,677 | 1,693 | 1,669 | 1,672 | 3,021,600 | 1,672 |
| 2006-09-22 | 1,701 | 1,722 | 1,695 | 1,702 | 1,999,200 | 1,702 |
| 2006-09-21 | 1,734 | 1,750 | 1,709 | 1,727 | 1,274,600 | 1,727 |
| 2006-09-20 | 1,750 | 1,759 | 1,722 | 1,744 | 3,567,700 | 1,744 |
| 2006-09-19 | 1,763 | 1,781 | 1,750 | 1,755 | 2,685,100 | 1,755 |
| 2006-09-15 | 1,736 | 1,775 | 1,731 | 1,761 | 4,007,800 | 1,761 |
| 2006-09-14 | 1,674 | 1,721 | 1,666 | 1,706 | 2,836,900 | 1,706 |
| 2006-09-13 | 1,738 | 1,754 | 1,675 | 1,684 | 2,904,600 | 1,684 |
| 2006-09-12 | 1,755 | 1,764 | 1,717 | 1,731 | 1,975,500 | 1,731 |
| 2006-09-11 | 1,780 | 1,780 | 1,739 | 1,747 | 2,907,200 | 1,747 |
| 2006-09-08 | 1,786 | 1,808 | 1,770 | 1,791 | 3,700,800 | 1,791 |
| 2006-09-07 | 1,821 | 1,830 | 1,790 | 1,804 | 1,715,100 | 1,804 |
| 2006-09-06 | 1,875 | 1,875 | 1,830 | 1,839 | 3,295,300 | 1,839 |
| 2006-09-05 | 1,793 | 1,905 | 1,784 | 1,883 | 4,017,200 | 1,883 |
| 2006-09-04 | 1,790 | 1,796 | 1,777 | 1,782 | 1,339,300 | 1,782 |
| 2006-09-01 | 1,760 | 1,787 | 1,754 | 1,774 | 1,801,500 | 1,774 |
| 2006-08-31 | 1,750 | 1,773 | 1,740 | 1,748 | 2,771,800 | 1,748 |
| 2006-08-30 | 1,751 | 1,781 | 1,749 | 1,750 | 2,403,600 | 1,750 |
| 2006-08-29 | 1,752 | 1,760 | 1,734 | 1,745 | 1,408,700 | 1,745 |
| 2006-08-28 | 1,757 | 1,763 | 1,741 | 1,743 | 1,821,100 | 1,743 |
| 2006-08-25 | 1,770 | 1,793 | 1,753 | 1,757 | 2,357,200 | 1,757 |
| 2006-08-24 | 1,787 | 1,792 | 1,764 | 1,787 | 2,126,800 | 1,787 |
| 2006-08-23 | 1,780 | 1,793 | 1,764 | 1,786 | 2,714,900 | 1,786 |
| 2006-08-22 | 1,791 | 1,805 | 1,782 | 1,789 | 1,773,800 | 1,789 |
| 2006-08-21 | 1,833 | 1,839 | 1,778 | 1,782 | 1,947,300 | 1,782 |
| 2006-08-18 | 1,817 | 1,845 | 1,816 | 1,820 | 2,233,500 | 1,820 |
| 2006-08-17 | 1,853 | 1,859 | 1,803 | 1,816 | 4,190,900 | 1,816 |
| 2006-08-16 | 1,840 | 1,855 | 1,804 | 1,853 | 5,130,800 | 1,853 |
| 2006-08-15 | 1,809 | 1,853 | 1,752 | 1,757 | 8,039,800 | 1,757 |
| 2006-08-14 | 1,660 | 1,724 | 1,633 | 1,719 | 2,943,800 | 1,719 |
| 2006-08-11 | 1,644 | 1,672 | 1,629 | 1,632 | 4,285,200 | 1,632 |
| 2006-08-10 | 1,600 | 1,637 | 1,593 | 1,627 | 2,646,600 | 1,627 |
| 2006-08-09 | 1,558 | 1,606 | 1,555 | 1,599 | 2,896,700 | 1,599 |
| 2006-08-08 | 1,553 | 1,564 | 1,538 | 1,558 | 3,340,300 | 1,558 |
| 2006-08-07 | 1,601 | 1,606 | 1,534 | 1,538 | 3,077,300 | 1,538 |
| 2006-08-04 | 1,576 | 1,608 | 1,575 | 1,604 | 3,281,200 | 1,604 |
| 2006-08-03 | 1,607 | 1,613 | 1,566 | 1,574 | 4,045,000 | 1,574 |
| 2006-08-02 | 1,592 | 1,615 | 1,570 | 1,606 | 4,336,100 | 1,606 |
| 2006-08-01 | 1,630 | 1,654 | 1,618 | 1,638 | 2,401,300 | 1,638 |
| 2006-07-31 | 1,666 | 1,673 | 1,623 | 1,631 | 2,321,400 | 1,631 |
| 2006-07-28 | 1,646 | 1,648 | 1,611 | 1,631 | 2,262,800 | 1,631 |
| 2006-07-27 | 1,565 | 1,595 | 1,546 | 1,586 | 2,284,300 | 1,586 |
| 2006-07-26 | 1,610 | 1,634 | 1,556 | 1,562 | 3,421,600 | 1,562 |
| 2006-07-25 | 1,636 | 1,645 | 1,605 | 1,609 | 1,865,800 | 1,609 |
| 2006-07-24 | 1,600 | 1,639 | 1,581 | 1,635 | 2,276,300 | 1,635 |
| 2006-07-21 | 1,610 | 1,620 | 1,593 | 1,615 | 1,361,400 | 1,615 |
| 2006-07-20 | 1,621 | 1,635 | 1,601 | 1,626 | 2,338,400 | 1,626 |
| 2006-07-19 | 1,613 | 1,613 | 1,570 | 1,591 | 2,027,000 | 1,591 |
| 2006-07-18 | 1,618 | 1,628 | 1,578 | 1,589 | 2,320,300 | 1,589 |
| 2006-07-14 | 1,639 | 1,673 | 1,613 | 1,641 | 3,339,300 | 1,641 |
| 2006-07-13 | 1,659 | 1,699 | 1,616 | 1,654 | 3,626,600 | 1,654 |
| 2006-07-12 | 1,700 | 1,708 | 1,650 | 1,675 | 5,188,500 | 1,675 |
| 2006-07-11 | 1,685 | 1,733 | 1,670 | 1,730 | 6,447,300 | 1,730 |
| 2006-07-10 | 1,635 | 1,655 | 1,601 | 1,648 | 5,673,100 | 1,648 |
| 2006-07-07 | 1,683 | 1,705 | 1,653 | 1,676 | 4,700,700 | 1,676 |
| 2006-07-06 | 1,693 | 1,700 | 1,615 | 1,653 | 7,211,100 | 1,653 |
| 2006-07-05 | 1,805 | 1,806 | 1,721 | 1,723 | 5,246,400 | 1,723 |
| 2006-07-04 | 1,822 | 1,844 | 1,816 | 1,833 | 1,569,000 | 1,833 |
| 2006-07-03 | 1,786 | 1,823 | 1,782 | 1,810 | 2,712,800 | 1,810 |
| 2006-06-30 | 1,806 | 1,818 | 1,746 | 1,782 | 4,385,600 | 1,782 |
| 2006-06-29 | 1,797 | 1,810 | 1,785 | 1,800 | 1,858,500 | 1,800 |
| 2006-06-28 | 1,819 | 1,819 | 1,769 | 1,785 | 2,369,100 | 1,785 |
| 2006-06-27 | 1,831 | 1,839 | 1,794 | 1,804 | 1,837,400 | 1,804 |
| 2006-06-26 | 1,831 | 1,839 | 1,805 | 1,823 | 2,098,200 | 1,823 |
| 2006-06-23 | 1,847 | 1,866 | 1,819 | 1,860 | 1,365,900 | 1,860 |
| 2006-06-22 | 1,812 | 1,872 | 1,812 | 1,859 | 1,929,500 | 1,859 |
| 2006-06-21 | 1,814 | 1,818 | 1,788 | 1,799 | 2,347,600 | 1,799 |
| 2006-06-20 | 1,825 | 1,837 | 1,814 | 1,821 | 3,228,000 | 1,821 |
| 2006-06-19 | 1,839 | 1,853 | 1,820 | 1,835 | 2,969,500 | 1,835 |
| 2006-06-16 | 1,877 | 1,893 | 1,830 | 1,869 | 3,415,900 | 1,869 |
| 2006-06-15 | 1,874 | 1,893 | 1,830 | 1,847 | 2,917,600 | 1,847 |
| 2006-06-14 | 1,813 | 1,875 | 1,813 | 1,836 | 3,042,500 | 1,836 |
| 2006-06-13 | 1,890 | 1,915 | 1,866 | 1,866 | 1,429,600 | 1,866 |
| 2006-06-12 | 1,910 | 1,937 | 1,880 | 1,934 | 1,656,700 | 1,934 |
| 2006-06-09 | 1,830 | 1,919 | 1,830 | 1,900 | 5,065,200 | 1,900 |
| 2006-06-08 | 1,903 | 1,918 | 1,813 | 1,842 | 2,874,000 | 1,842 |
| 2006-06-07 | 1,926 | 1,942 | 1,902 | 1,902 | 1,760,200 | 1,902 |
| 2006-06-06 | 1,960 | 1,962 | 1,906 | 1,926 | 1,811,500 | 1,926 |
| 2006-06-05 | 2,000 | 2,015 | 1,971 | 1,977 | 2,121,800 | 1,977 |
| 2006-06-02 | 2,015 | 2,025 | 1,943 | 1,996 | 4,305,000 | 1,996 |
| 2006-06-01 | 1,921 | 1,954 | 1,920 | 1,942 | 2,842,700 | 1,942 |
| 2006-05-31 | 1,935 | 1,945 | 1,889 | 1,936 | 3,996,400 | 1,936 |
| 2006-05-30 | 1,990 | 1,995 | 1,951 | 1,966 | 2,967,700 | 1,966 |
| 2006-05-29 | 1,990 | 2,020 | 1,986 | 1,999 | 4,110,600 | 1,999 |
| 2006-05-26 | 1,925 | 1,961 | 1,925 | 1,960 | 4,092,900 | 1,960 |
| 2006-05-25 | 1,895 | 1,944 | 1,884 | 1,919 | 5,537,300 | 1,919 |
| 2006-05-24 | 1,883 | 1,990 | 1,855 | 1,985 | 5,568,100 | 1,985 |
| 2006-05-23 | 1,909 | 1,915 | 1,861 | 1,873 | 3,476,300 | 1,873 |
| 2006-05-22 | 1,990 | 1,999 | 1,925 | 1,939 | 2,769,100 | 1,939 |
| 2006-05-19 | 1,961 | 2,030 | 1,945 | 2,000 | 3,009,900 | 2,000 |
| 2006-05-18 | 1,953 | 1,980 | 1,936 | 1,960 | 3,118,300 | 1,960 |
| 2006-05-17 | 2,050 | 2,055 | 1,991 | 2,015 | 2,837,400 | 2,015 |
| 2006-05-16 | 2,105 | 2,125 | 2,040 | 2,045 | 3,423,300 | 2,045 |
| 2006-05-15 | 2,060 | 2,100 | 2,045 | 2,080 | 2,754,500 | 2,080 |
| 2006-05-12 | 2,100 | 2,150 | 2,060 | 2,100 | 2,706,200 | 2,100 |
| 2006-05-11 | 2,105 | 2,145 | 2,105 | 2,125 | 1,349,900 | 2,125 |
| 2006-05-10 | 2,180 | 2,185 | 2,145 | 2,160 | 1,559,800 | 2,160 |
| 2006-05-09 | 2,220 | 2,220 | 2,150 | 2,160 | 1,467,000 | 2,160 |
| 2006-05-08 | 2,225 | 2,225 | 2,205 | 2,210 | 1,984,400 | 2,210 |
| 2006-05-02 | 2,150 | 2,210 | 2,145 | 2,185 | 1,130,200 | 2,185 |
| 2006-05-01 | 2,195 | 2,195 | 2,145 | 2,155 | 1,022,800 | 2,155 |
| 2006-04-28 | 2,140 | 2,205 | 2,105 | 2,200 | 3,875,700 | 2,200 |
| 2006-04-27 | 2,160 | 2,180 | 2,060 | 2,115 | 3,087,500 | 2,115 |
| 2006-04-26 | 2,160 | 2,180 | 2,115 | 2,125 | 3,043,800 | 2,125 |
| 2006-04-25 | 2,140 | 2,200 | 2,140 | 2,165 | 4,081,300 | 2,165 |
| 2006-04-24 | 2,160 | 2,165 | 2,090 | 2,140 | 4,769,000 | 2,140 |
| 2006-04-21 | 2,180 | 2,255 | 2,140 | 2,165 | 6,303,100 | 2,165 |
| 2006-04-20 | 2,270 | 2,320 | 2,145 | 2,220 | 10,365,300 | 2,220 |
| 2006-04-19 | 2,395 | 2,410 | 2,370 | 2,390 | 3,512,300 | 2,390 |
| 2006-04-18 | 2,330 | 2,370 | 2,300 | 2,355 | 1,548,200 | 2,355 |
| 2006-04-17 | 2,360 | 2,365 | 2,300 | 2,320 | 1,846,100 | 2,320 |
| 2006-04-14 | 2,410 | 2,410 | 2,340 | 2,370 | 1,555,500 | 2,370 |
| 2006-04-13 | 2,420 | 2,440 | 2,380 | 2,380 | 1,527,000 | 2,380 |
| 2006-04-12 | 2,485 | 2,490 | 2,440 | 2,440 | 1,152,200 | 2,440 |
| 2006-04-11 | 2,475 | 2,490 | 2,465 | 2,480 | 1,259,600 | 2,480 |
| 2006-04-10 | 2,450 | 2,470 | 2,445 | 2,455 | 1,283,800 | 2,455 |
| 2006-04-07 | 2,445 | 2,450 | 2,385 | 2,430 | 1,003,800 | 2,430 |
| 2006-04-06 | 2,450 | 2,465 | 2,430 | 2,435 | 1,376,000 | 2,435 |
| 2006-04-05 | 2,400 | 2,450 | 2,390 | 2,425 | 2,190,000 | 2,425 |
| 2006-04-04 | 2,370 | 2,400 | 2,360 | 2,375 | 2,071,300 | 2,375 |
| 2006-04-03 | 2,315 | 2,375 | 2,310 | 2,360 | 1,549,300 | 2,360 |
| 2006-03-31 | 2,380 | 2,380 | 2,315 | 2,325 | 901,400 | 2,325 |
| 2006-03-30 | 2,365 | 2,365 | 2,310 | 2,340 | 1,322,600 | 2,340 |
| 2006-03-29 | 2,315 | 2,355 | 2,270 | 2,340 | 1,771,900 | 2,340 |
| 2006-03-28 | 2,350 | 2,360 | 2,305 | 2,345 | 1,092,500 | 2,345 |
| 2006-03-27 | 2,325 | 2,385 | 2,325 | 2,365 | 1,258,600 | 2,365 |
| 2006-03-24 | 2,370 | 2,400 | 2,355 | 2,365 | 1,482,600 | 2,365 |
| 2006-03-23 | 2,330 | 2,375 | 2,320 | 2,350 | 955,300 | 2,350 |
| 2006-03-22 | 2,340 | 2,350 | 2,310 | 2,330 | 1,266,000 | 2,330 |
| 2006-03-20 | 2,270 | 2,350 | 2,270 | 2,335 | 1,194,500 | 2,335 |
| 2006-03-17 | 2,290 | 2,310 | 2,275 | 2,300 | 1,171,700 | 2,300 |
| 2006-03-16 | 2,290 | 2,315 | 2,255 | 2,255 | 2,165,600 | 2,255 |
| 2006-03-15 | 2,270 | 2,290 | 2,245 | 2,260 | 1,320,900 | 2,260 |
| 2006-03-14 | 2,270 | 2,295 | 2,255 | 2,255 | 1,390,900 | 2,255 |
| 2006-03-13 | 2,225 | 2,270 | 2,220 | 2,260 | 1,855,900 | 2,260 |
| 2006-03-10 | 2,120 | 2,180 | 2,115 | 2,170 | 3,293,400 | 2,170 |
| 2006-03-09 | 2,120 | 2,145 | 2,100 | 2,140 | 2,322,400 | 2,140 |
| 2006-03-08 | 2,145 | 2,175 | 2,105 | 2,110 | 1,881,400 | 2,110 |
| 2006-03-07 | 2,175 | 2,180 | 2,140 | 2,165 | 979,300 | 2,165 |
| 2006-03-06 | 2,145 | 2,195 | 2,120 | 2,190 | 1,459,000 | 2,190 |
| 2006-03-03 | 2,120 | 2,160 | 2,120 | 2,125 | 1,258,200 | 2,125 |
| 2006-03-02 | 2,180 | 2,195 | 2,145 | 2,160 | 889,300 | 2,160 |
| 2006-03-01 | 2,180 | 2,200 | 2,150 | 2,190 | 1,317,400 | 2,190 |
| 2006-02-28 | 2,240 | 2,240 | 2,160 | 2,220 | 1,341,900 | 2,220 |
| 2006-02-27 | 2,265 | 2,265 | 2,220 | 2,235 | 1,198,100 | 2,235 |
| 2006-02-24 | 2,210 | 2,240 | 2,185 | 2,235 | 1,026,800 | 2,235 |
| 2006-02-23 | 2,170 | 2,245 | 2,165 | 2,245 | 2,200,300 | 2,245 |
| 2006-02-22 | 2,185 | 2,205 | 2,145 | 2,170 | 1,546,400 | 2,170 |
| 2006-02-21 | 2,150 | 2,195 | 2,150 | 2,195 | 1,541,900 | 2,195 |
| 2006-02-20 | 2,170 | 2,185 | 2,120 | 2,130 | 2,224,500 | 2,130 |
| 2006-02-17 | 2,225 | 2,235 | 2,170 | 2,190 | 2,879,300 | 2,190 |
| 2006-02-16 | 2,190 | 2,260 | 2,180 | 2,245 | 3,112,300 | 2,245 |
| 2006-02-15 | 2,200 | 2,235 | 2,150 | 2,150 | 1,792,100 | 2,150 |
| 2006-02-14 | 2,155 | 2,210 | 2,115 | 2,195 | 2,011,900 | 2,195 |
| 2006-02-13 | 2,265 | 2,265 | 2,175 | 2,180 | 1,887,100 | 2,180 |
| 2006-02-10 | 2,285 | 2,305 | 2,240 | 2,265 | 2,683,800 | 2,265 |
| 2006-02-09 | 2,290 | 2,310 | 2,245 | 2,260 | 2,051,600 | 2,260 |
| 2006-02-08 | 2,300 | 2,305 | 2,215 | 2,235 | 1,798,300 | 2,235 |
| 2006-02-07 | 2,315 | 2,320 | 2,290 | 2,310 | 2,639,100 | 2,310 |
| 2006-02-06 | 2,245 | 2,310 | 2,230 | 2,295 | 5,126,900 | 2,295 |
| 2006-02-03 | 2,185 | 2,225 | 2,150 | 2,190 | 5,033,300 | 2,190 |
| 2006-02-02 | 2,100 | 2,195 | 2,085 | 2,190 | 5,190,900 | 2,190 |
| 2006-02-01 | 2,165 | 2,165 | 2,080 | 2,090 | 2,712,100 | 2,090 |
| 2006-01-31 | 2,155 | 2,180 | 2,015 | 2,155 | 5,414,300 | 2,155 |
| 2006-01-30 | 2,225 | 2,225 | 2,140 | 2,155 | 3,157,600 | 2,155 |
| 2006-01-27 | 2,320 | 2,320 | 2,180 | 2,205 | 3,783,400 | 2,205 |
| 2006-01-26 | 2,180 | 2,255 | 2,180 | 2,255 | 1,260,000 | 2,255 |
| 2006-01-25 | 2,260 | 2,260 | 2,175 | 2,180 | 1,615,600 | 2,180 |
| 2006-01-24 | 2,175 | 2,250 | 2,175 | 2,225 | 1,196,800 | 2,225 |
| 2006-01-23 | 2,190 | 2,215 | 2,160 | 2,170 | 2,119,000 | 2,170 |
| 2006-01-20 | 2,290 | 2,300 | 2,195 | 2,220 | 2,402,000 | 2,220 |
| 2006-01-19 | 2,185 | 2,280 | 2,170 | 2,260 | 2,993,900 | 2,260 |
| 2006-01-18 | 2,170 | 2,230 | 2,115 | 2,185 | 3,219,500 | 2,185 |
| 2006-01-17 | 2,305 | 2,370 | 2,250 | 2,265 | 2,510,500 | 2,265 |
| 2006-01-16 | 2,435 | 2,435 | 2,375 | 2,385 | 1,275,300 | 2,385 |
| 2006-01-13 | 2,450 | 2,450 | 2,405 | 2,440 | 2,332,200 | 2,440 |
| 2006-01-12 | 2,365 | 2,430 | 2,355 | 2,415 | 1,728,300 | 2,415 |
| 2006-01-11 | 2,340 | 2,355 | 2,305 | 2,345 | 1,232,600 | 2,345 |
| 2006-01-10 | 2,415 | 2,425 | 2,320 | 2,350 | 1,588,400 | 2,350 |
| 2006-01-06 | 2,375 | 2,395 | 2,365 | 2,380 | 1,674,200 | 2,380 |
| 2006-01-05 | 2,460 | 2,465 | 2,390 | 2,415 | 2,519,000 | 2,415 |
| 2006-01-04 | 2,410 | 2,420 | 2,370 | 2,380 | 1,326,700 | 2,380 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
