8253 (株)クレディセゾン 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 | 4,120 | 4,160 | 4,060 | 4,100 | 431,100 | 4,100 |
| 2006-12-28 | 4,110 | 4,140 | 4,090 | 4,100 | 696,600 | 4,100 |
| 2006-12-27 | 4,070 | 4,150 | 4,060 | 4,070 | 779,000 | 4,070 |
| 2006-12-26 | 4,090 | 4,140 | 4,030 | 4,120 | 505,000 | 4,120 |
| 2006-12-25 | 4,070 | 4,110 | 4,040 | 4,080 | 703,800 | 4,080 |
| 2006-12-22 | 4,020 | 4,120 | 3,990 | 4,120 | 1,028,900 | 4,120 |
| 2006-12-21 | 4,130 | 4,130 | 3,980 | 4,020 | 1,861,800 | 4,020 |
| 2006-12-20 | 3,980 | 4,190 | 3,920 | 4,130 | 1,747,500 | 4,130 |
| 2006-12-19 | 4,170 | 4,170 | 3,980 | 4,000 | 1,373,600 | 4,000 |
| 2006-12-18 | 4,190 | 4,190 | 4,140 | 4,160 | 623,500 | 4,160 |
| 2006-12-15 | 4,200 | 4,210 | 4,090 | 4,180 | 1,111,700 | 4,180 |
| 2006-12-14 | 4,050 | 4,150 | 4,050 | 4,120 | 928,600 | 4,120 |
| 2006-12-13 | 4,180 | 4,200 | 4,080 | 4,100 | 924,800 | 4,100 |
| 2006-12-12 | 4,110 | 4,260 | 4,110 | 4,180 | 869,100 | 4,180 |
| 2006-12-11 | 4,340 | 4,350 | 4,150 | 4,150 | 1,581,000 | 4,150 |
| 2006-12-08 | 4,250 | 4,380 | 4,250 | 4,280 | 3,307,000 | 4,280 |
| 2006-12-07 | 4,300 | 4,340 | 4,210 | 4,300 | 1,130,300 | 4,300 |
| 2006-12-06 | 4,170 | 4,290 | 4,140 | 4,260 | 1,416,800 | 4,260 |
| 2006-12-05 | 4,210 | 4,240 | 4,090 | 4,120 | 1,282,100 | 4,120 |
| 2006-12-04 | 4,100 | 4,260 | 4,050 | 4,190 | 1,785,800 | 4,190 |
| 2006-12-01 | 4,130 | 4,170 | 4,060 | 4,100 | 1,785,600 | 4,100 |
| 2006-11-30 | 3,870 | 4,080 | 3,850 | 4,080 | 1,958,500 | 4,080 |
| 2006-11-29 | 3,800 | 3,840 | 3,710 | 3,830 | 1,153,900 | 3,830 |
| 2006-11-28 | 3,730 | 3,770 | 3,660 | 3,750 | 1,474,900 | 3,750 |
| 2006-11-27 | 3,710 | 3,820 | 3,710 | 3,780 | 1,204,800 | 3,780 |
| 2006-11-24 | 3,780 | 3,790 | 3,660 | 3,680 | 1,723,900 | 3,680 |
| 2006-11-22 | 3,730 | 3,780 | 3,670 | 3,770 | 1,481,800 | 3,770 |
| 2006-11-21 | 3,700 | 3,790 | 3,690 | 3,720 | 2,306,500 | 3,720 |
| 2006-11-20 | 3,650 | 3,710 | 3,590 | 3,680 | 2,600,400 | 3,680 |
| 2006-11-17 | 3,800 | 3,810 | 3,630 | 3,640 | 1,889,700 | 3,640 |
| 2006-11-16 | 3,850 | 3,860 | 3,770 | 3,780 | 1,187,600 | 3,780 |
| 2006-11-15 | 4,090 | 4,090 | 3,840 | 3,870 | 2,146,200 | 3,870 |
| 2006-11-14 | 3,980 | 4,050 | 3,920 | 4,040 | 2,061,600 | 4,040 |
| 2006-11-13 | 3,890 | 3,910 | 3,800 | 3,890 | 1,613,600 | 3,890 |
| 2006-11-10 | 3,890 | 4,030 | 3,850 | 3,940 | 2,912,000 | 3,940 |
| 2006-11-09 | 4,000 | 4,090 | 3,920 | 3,930 | 3,501,400 | 3,930 |
| 2006-11-08 | 4,130 | 4,160 | 3,920 | 3,940 | 1,393,800 | 3,940 |
| 2006-11-07 | 4,160 | 4,190 | 4,130 | 4,170 | 1,061,400 | 4,170 |
| 2006-11-06 | 4,070 | 4,120 | 4,030 | 4,060 | 1,065,700 | 4,060 |
| 2006-11-02 | 4,200 | 4,210 | 4,090 | 4,120 | 1,379,800 | 4,120 |
| 2006-11-01 | 4,240 | 4,330 | 4,210 | 4,260 | 1,205,600 | 4,260 |
| 2006-10-31 | 4,230 | 4,300 | 4,220 | 4,230 | 1,492,500 | 4,230 |
| 2006-10-30 | 4,400 | 4,430 | 4,340 | 4,360 | 1,133,300 | 4,360 |
| 2006-10-27 | 4,400 | 4,460 | 4,330 | 4,380 | 1,418,600 | 4,380 |
| 2006-10-26 | 4,390 | 4,420 | 4,100 | 4,350 | 7,854,500 | 4,350 |
| 2006-10-25 | 4,660 | 4,660 | 4,420 | 4,440 | 3,666,200 | 4,440 |
| 2006-10-24 | 4,910 | 4,930 | 4,810 | 4,810 | 1,873,400 | 4,810 |
| 2006-10-23 | 4,820 | 4,860 | 4,780 | 4,850 | 1,793,700 | 4,850 |
| 2006-10-20 | 4,920 | 4,940 | 4,860 | 4,920 | 490,000 | 4,920 |
| 2006-10-19 | 5,020 | 5,100 | 4,910 | 4,920 | 1,080,200 | 4,920 |
| 2006-10-18 | 4,850 | 4,950 | 4,820 | 4,940 | 773,500 | 4,940 |
| 2006-10-17 | 4,870 | 4,920 | 4,850 | 4,900 | 1,086,800 | 4,900 |
| 2006-10-16 | 4,800 | 4,860 | 4,770 | 4,800 | 736,700 | 4,800 |
| 2006-10-13 | 4,700 | 4,840 | 4,700 | 4,800 | 2,093,300 | 4,800 |
| 2006-10-12 | 4,590 | 4,660 | 4,510 | 4,600 | 1,496,000 | 4,600 |
| 2006-10-11 | 4,680 | 4,700 | 4,540 | 4,580 | 1,856,500 | 4,580 |
| 2006-10-10 | 4,780 | 4,820 | 4,630 | 4,630 | 1,483,600 | 4,630 |
| 2006-10-06 | 4,910 | 4,910 | 4,820 | 4,850 | 550,000 | 4,850 |
| 2006-10-05 | 4,850 | 4,880 | 4,800 | 4,860 | 967,800 | 4,860 |
| 2006-10-04 | 4,880 | 4,920 | 4,690 | 4,740 | 1,015,200 | 4,740 |
| 2006-10-03 | 4,790 | 4,850 | 4,690 | 4,840 | 1,134,300 | 4,840 |
| 2006-10-02 | 5,010 | 5,010 | 4,800 | 4,840 | 1,692,200 | 4,840 |
| 2006-09-29 | 5,050 | 5,050 | 4,910 | 4,980 | 1,180,800 | 4,980 |
| 2006-09-28 | 4,950 | 5,040 | 4,820 | 5,030 | 1,127,500 | 5,030 |
| 2006-09-27 | 4,710 | 4,940 | 4,700 | 4,900 | 1,073,600 | 4,900 |
| 2006-09-26 | 4,680 | 4,700 | 4,640 | 4,660 | 541,300 | 4,660 |
| 2006-09-25 | 4,650 | 4,720 | 4,630 | 4,670 | 1,163,100 | 4,670 |
| 2006-09-22 | 4,760 | 4,760 | 4,620 | 4,700 | 1,633,800 | 4,700 |
| 2006-09-21 | 4,750 | 4,770 | 4,650 | 4,760 | 1,138,700 | 4,760 |
| 2006-09-20 | 4,850 | 4,850 | 4,680 | 4,760 | 1,446,100 | 4,760 |
| 2006-09-19 | 5,000 | 5,020 | 4,910 | 4,920 | 1,097,500 | 4,920 |
| 2006-09-15 | 5,050 | 5,070 | 4,990 | 5,000 | 575,900 | 5,000 |
| 2006-09-14 | 5,020 | 5,140 | 5,000 | 5,040 | 1,169,300 | 5,040 |
| 2006-09-13 | 5,180 | 5,230 | 4,880 | 4,940 | 1,595,200 | 4,940 |
| 2006-09-12 | 5,270 | 5,270 | 5,110 | 5,160 | 653,300 | 5,160 |
| 2006-09-11 | 5,330 | 5,330 | 5,190 | 5,220 | 743,500 | 5,220 |
| 2006-09-08 | 5,270 | 5,340 | 5,140 | 5,290 | 2,758,800 | 5,290 |
| 2006-09-07 | 5,440 | 5,440 | 5,240 | 5,340 | 753,900 | 5,340 |
| 2006-09-06 | 5,490 | 5,500 | 5,370 | 5,430 | 679,400 | 5,430 |
| 2006-09-05 | 5,370 | 5,460 | 5,320 | 5,460 | 518,300 | 5,460 |
| 2006-09-04 | 5,400 | 5,420 | 5,340 | 5,390 | 387,700 | 5,390 |
| 2006-09-01 | 5,210 | 5,360 | 5,200 | 5,300 | 550,600 | 5,300 |
| 2006-08-31 | 5,240 | 5,310 | 5,160 | 5,290 | 920,900 | 5,290 |
| 2006-08-30 | 5,250 | 5,270 | 5,180 | 5,200 | 521,700 | 5,200 |
| 2006-08-29 | 5,200 | 5,260 | 5,170 | 5,240 | 658,000 | 5,240 |
| 2006-08-28 | 5,220 | 5,290 | 5,110 | 5,110 | 781,600 | 5,110 |
| 2006-08-25 | 5,190 | 5,240 | 5,070 | 5,120 | 1,052,400 | 5,120 |
| 2006-08-24 | 5,270 | 5,290 | 5,190 | 5,210 | 919,500 | 5,210 |
| 2006-08-23 | 5,320 | 5,400 | 5,290 | 5,360 | 669,000 | 5,360 |
| 2006-08-22 | 5,310 | 5,480 | 5,260 | 5,420 | 693,500 | 5,420 |
| 2006-08-21 | 5,370 | 5,370 | 5,250 | 5,320 | 708,900 | 5,320 |
| 2006-08-18 | 5,420 | 5,430 | 5,290 | 5,370 | 912,100 | 5,370 |
| 2006-08-17 | 5,510 | 5,550 | 5,410 | 5,430 | 1,836,600 | 5,430 |
| 2006-08-16 | 5,310 | 5,450 | 5,310 | 5,410 | 958,900 | 5,410 |
| 2006-08-15 | 5,300 | 5,430 | 5,250 | 5,250 | 1,487,400 | 5,250 |
| 2006-08-14 | 5,000 | 5,190 | 4,990 | 5,130 | 1,004,700 | 5,130 |
| 2006-08-11 | 5,090 | 5,100 | 4,940 | 4,990 | 2,728,800 | 4,990 |
| 2006-08-10 | 5,210 | 5,220 | 5,080 | 5,140 | 1,864,200 | 5,140 |
| 2006-08-09 | 5,150 | 5,360 | 5,090 | 5,290 | 816,700 | 5,290 |
| 2006-08-08 | 5,130 | 5,180 | 5,060 | 5,150 | 757,700 | 5,150 |
| 2006-08-07 | 5,150 | 5,180 | 5,020 | 5,060 | 633,100 | 5,060 |
| 2006-08-04 | 5,130 | 5,180 | 5,080 | 5,140 | 523,200 | 5,140 |
| 2006-08-03 | 5,170 | 5,170 | 5,060 | 5,080 | 646,500 | 5,080 |
| 2006-08-02 | 4,980 | 5,110 | 4,920 | 5,070 | 878,000 | 5,070 |
| 2006-08-01 | 5,060 | 5,140 | 5,030 | 5,080 | 1,225,200 | 5,080 |
| 2006-07-31 | 4,900 | 5,020 | 4,830 | 4,970 | 1,219,500 | 4,970 |
| 2006-07-28 | 4,770 | 4,850 | 4,630 | 4,820 | 1,144,500 | 4,820 |
| 2006-07-27 | 4,700 | 4,870 | 4,620 | 4,760 | 1,522,600 | 4,760 |
| 2006-07-26 | 4,740 | 4,750 | 4,570 | 4,690 | 2,033,100 | 4,690 |
| 2006-07-25 | 4,900 | 4,910 | 4,690 | 4,710 | 1,473,200 | 4,710 |
| 2006-07-24 | 4,800 | 4,950 | 4,730 | 4,920 | 798,900 | 4,920 |
| 2006-07-21 | 5,000 | 5,010 | 4,840 | 4,900 | 943,400 | 4,900 |
| 2006-07-20 | 4,910 | 5,120 | 4,910 | 5,100 | 1,466,000 | 5,100 |
| 2006-07-19 | 4,840 | 4,970 | 4,730 | 4,760 | 2,120,600 | 4,760 |
| 2006-07-18 | 4,880 | 4,930 | 4,680 | 4,690 | 1,149,900 | 4,690 |
| 2006-07-14 | 4,860 | 4,940 | 4,830 | 4,870 | 1,170,100 | 4,870 |
| 2006-07-13 | 4,900 | 5,090 | 4,820 | 4,960 | 1,555,100 | 4,960 |
| 2006-07-12 | 5,000 | 5,190 | 4,880 | 4,940 | 2,718,200 | 4,940 |
| 2006-07-11 | 4,830 | 5,100 | 4,810 | 5,030 | 2,364,500 | 5,030 |
| 2006-07-10 | 4,740 | 4,830 | 4,580 | 4,800 | 2,368,600 | 4,800 |
| 2006-07-07 | 4,800 | 4,840 | 4,730 | 4,790 | 2,129,000 | 4,790 |
| 2006-07-06 | 4,880 | 4,910 | 4,670 | 4,750 | 4,065,900 | 4,750 |
| 2006-07-05 | 5,280 | 5,380 | 4,980 | 5,030 | 2,232,200 | 5,030 |
| 2006-07-04 | 5,340 | 5,440 | 5,340 | 5,370 | 601,800 | 5,370 |
| 2006-07-03 | 5,370 | 5,390 | 5,280 | 5,380 | 778,800 | 5,380 |
| 2006-06-30 | 5,490 | 5,540 | 5,360 | 5,420 | 1,422,900 | 5,420 |
| 2006-06-29 | 5,210 | 5,330 | 5,200 | 5,330 | 820,500 | 5,330 |
| 2006-06-28 | 5,080 | 5,170 | 5,070 | 5,120 | 784,100 | 5,120 |
| 2006-06-27 | 5,110 | 5,180 | 5,100 | 5,140 | 1,035,600 | 5,140 |
| 2006-06-26 | 5,200 | 5,280 | 5,090 | 5,180 | 1,486,500 | 5,180 |
| 2006-06-23 | 5,170 | 5,330 | 5,130 | 5,290 | 707,400 | 5,290 |
| 2006-06-22 | 5,220 | 5,300 | 5,180 | 5,290 | 821,800 | 5,290 |
| 2006-06-21 | 5,170 | 5,170 | 4,980 | 5,120 | 1,127,800 | 5,120 |
| 2006-06-20 | 5,290 | 5,310 | 5,140 | 5,160 | 950,700 | 5,160 |
| 2006-06-19 | 5,200 | 5,330 | 5,200 | 5,280 | 727,600 | 5,280 |
| 2006-06-16 | 5,410 | 5,500 | 5,140 | 5,250 | 1,892,400 | 5,250 |
| 2006-06-15 | 5,250 | 5,470 | 5,250 | 5,350 | 809,500 | 5,350 |
| 2006-06-14 | 5,220 | 5,370 | 5,160 | 5,230 | 1,250,400 | 5,230 |
| 2006-06-13 | 5,420 | 5,470 | 5,210 | 5,210 | 1,266,500 | 5,210 |
| 2006-06-12 | 5,460 | 5,610 | 5,420 | 5,520 | 1,006,600 | 5,520 |
| 2006-06-09 | 5,260 | 5,520 | 5,260 | 5,500 | 4,144,200 | 5,500 |
| 2006-06-08 | 5,740 | 5,740 | 5,430 | 5,460 | 1,209,800 | 5,460 |
| 2006-06-07 | 5,710 | 5,840 | 5,650 | 5,730 | 803,200 | 5,730 |
| 2006-06-06 | 5,920 | 5,920 | 5,720 | 5,810 | 617,800 | 5,810 |
| 2006-06-05 | 6,050 | 6,130 | 5,990 | 6,030 | 682,500 | 6,030 |
| 2006-06-02 | 6,000 | 6,090 | 5,680 | 6,030 | 2,162,800 | 6,030 |
| 2006-06-01 | 5,690 | 5,880 | 5,630 | 5,820 | 1,002,900 | 5,820 |
| 2006-05-31 | 5,610 | 5,640 | 5,490 | 5,620 | 674,700 | 5,620 |
| 2006-05-30 | 5,670 | 5,770 | 5,610 | 5,740 | 512,600 | 5,740 |
| 2006-05-29 | 5,790 | 5,790 | 5,670 | 5,700 | 535,000 | 5,700 |
| 2006-05-26 | 5,690 | 5,840 | 5,590 | 5,660 | 809,300 | 5,660 |
| 2006-05-25 | 5,640 | 5,760 | 5,580 | 5,690 | 817,800 | 5,690 |
| 2006-05-24 | 5,420 | 5,650 | 5,330 | 5,650 | 1,100,800 | 5,650 |
| 2006-05-23 | 5,630 | 5,640 | 5,410 | 5,450 | 1,307,200 | 5,450 |
| 2006-05-22 | 5,710 | 5,770 | 5,580 | 5,640 | 902,300 | 5,640 |
| 2006-05-19 | 5,790 | 5,850 | 5,630 | 5,700 | 1,177,800 | 5,700 |
| 2006-05-18 | 5,850 | 6,000 | 5,650 | 5,870 | 1,140,100 | 5,870 |
| 2006-05-17 | 5,960 | 5,960 | 5,630 | 5,840 | 1,519,600 | 5,840 |
| 2006-05-16 | 6,190 | 6,200 | 5,760 | 5,860 | 1,293,300 | 5,860 |
| 2006-05-15 | 6,210 | 6,210 | 6,000 | 6,140 | 1,103,200 | 6,140 |
| 2006-05-12 | 6,070 | 6,340 | 6,050 | 6,310 | 1,419,200 | 6,310 |
| 2006-05-11 | 6,000 | 6,250 | 5,990 | 6,170 | 1,056,400 | 6,170 |
| 2006-05-10 | 6,330 | 6,360 | 6,060 | 6,090 | 1,269,600 | 6,090 |
| 2006-05-09 | 6,390 | 6,480 | 6,290 | 6,320 | 806,800 | 6,320 |
| 2006-05-08 | 6,400 | 6,400 | 6,240 | 6,320 | 957,900 | 6,320 |
| 2006-05-02 | 6,160 | 6,290 | 6,090 | 6,250 | 800,400 | 6,250 |
| 2006-05-01 | 6,170 | 6,190 | 6,080 | 6,080 | 656,200 | 6,080 |
| 2006-04-28 | 6,070 | 6,120 | 5,910 | 5,970 | 1,033,400 | 5,970 |
| 2006-04-27 | 5,940 | 6,050 | 5,910 | 6,040 | 855,400 | 6,040 |
| 2006-04-26 | 5,940 | 5,990 | 5,840 | 5,870 | 998,400 | 5,870 |
| 2006-04-25 | 5,770 | 6,060 | 5,740 | 5,840 | 2,121,900 | 5,840 |
| 2006-04-24 | 5,800 | 5,810 | 5,630 | 5,670 | 1,286,700 | 5,670 |
| 2006-04-21 | 5,900 | 6,040 | 5,840 | 5,930 | 1,594,000 | 5,930 |
| 2006-04-20 | 6,090 | 6,090 | 5,820 | 5,920 | 1,489,400 | 5,920 |
| 2006-04-19 | 6,400 | 6,400 | 6,070 | 6,120 | 1,496,000 | 6,120 |
| 2006-04-18 | 6,240 | 6,510 | 6,170 | 6,390 | 894,300 | 6,390 |
| 2006-04-17 | 6,370 | 6,370 | 6,180 | 6,190 | 728,100 | 6,190 |
| 2006-04-14 | 6,430 | 6,460 | 6,250 | 6,290 | 1,323,200 | 6,290 |
| 2006-04-13 | 6,350 | 6,400 | 6,240 | 6,330 | 844,600 | 6,330 |
| 2006-04-12 | 6,440 | 6,450 | 6,300 | 6,340 | 852,500 | 6,340 |
| 2006-04-11 | 6,410 | 6,490 | 6,370 | 6,430 | 582,000 | 6,430 |
| 2006-04-10 | 6,470 | 6,500 | 6,330 | 6,410 | 905,500 | 6,410 |
| 2006-04-07 | 6,550 | 6,660 | 6,480 | 6,570 | 597,500 | 6,570 |
| 2006-04-06 | 6,630 | 6,680 | 6,560 | 6,630 | 487,500 | 6,630 |
| 2006-04-05 | 6,640 | 6,730 | 6,530 | 6,600 | 802,200 | 6,600 |
| 2006-04-04 | 6,550 | 6,680 | 6,530 | 6,630 | 977,300 | 6,630 |
| 2006-04-03 | 6,490 | 6,620 | 6,460 | 6,520 | 749,900 | 6,520 |
| 2006-03-31 | 6,450 | 6,510 | 6,330 | 6,510 | 733,200 | 6,510 |
| 2006-03-30 | 6,400 | 6,480 | 6,340 | 6,440 | 679,300 | 6,440 |
| 2006-03-29 | 6,230 | 6,470 | 6,130 | 6,340 | 1,009,100 | 6,340 |
| 2006-03-28 | 6,200 | 6,290 | 6,090 | 6,230 | 802,500 | 6,230 |
| 2006-03-27 | 6,410 | 6,470 | 6,350 | 6,360 | 918,400 | 6,360 |
| 2006-03-24 | 6,080 | 6,250 | 6,060 | 6,180 | 984,100 | 6,180 |
| 2006-03-23 | 6,000 | 6,220 | 5,990 | 6,160 | 1,990,900 | 6,160 |
| 2006-03-22 | 5,880 | 5,880 | 5,760 | 5,810 | 700,500 | 5,810 |
| 2006-03-20 | 5,700 | 5,890 | 5,680 | 5,880 | 860,100 | 5,880 |
| 2006-03-17 | 5,710 | 5,750 | 5,570 | 5,690 | 942,200 | 5,690 |
| 2006-03-16 | 5,710 | 5,720 | 5,470 | 5,530 | 845,300 | 5,530 |
| 2006-03-15 | 5,810 | 5,860 | 5,600 | 5,680 | 978,900 | 5,680 |
| 2006-03-14 | 5,900 | 5,900 | 5,640 | 5,650 | 1,052,600 | 5,650 |
| 2006-03-13 | 5,610 | 5,760 | 5,560 | 5,730 | 653,800 | 5,730 |
| 2006-03-10 | 5,590 | 5,850 | 5,500 | 5,510 | 2,960,100 | 5,510 |
| 2006-03-09 | 5,490 | 5,630 | 5,490 | 5,570 | 983,800 | 5,570 |
| 2006-03-08 | 5,550 | 5,590 | 5,420 | 5,430 | 930,800 | 5,430 |
| 2006-03-07 | 5,520 | 5,560 | 5,460 | 5,470 | 641,500 | 5,470 |
| 2006-03-06 | 5,350 | 5,520 | 5,310 | 5,520 | 649,300 | 5,520 |
| 2006-03-03 | 5,390 | 5,460 | 5,300 | 5,300 | 838,700 | 5,300 |
| 2006-03-02 | 5,480 | 5,480 | 5,340 | 5,380 | 1,294,300 | 5,380 |
| 2006-03-01 | 5,420 | 5,480 | 5,410 | 5,430 | 850,800 | 5,430 |
| 2006-02-28 | 5,510 | 5,590 | 5,450 | 5,520 | 1,468,200 | 5,520 |
| 2006-02-27 | 5,670 | 5,670 | 5,460 | 5,540 | 999,000 | 5,540 |
| 2006-02-24 | 5,530 | 5,640 | 5,510 | 5,590 | 786,800 | 5,590 |
| 2006-02-23 | 5,600 | 5,660 | 5,420 | 5,570 | 1,329,400 | 5,570 |
| 2006-02-22 | 5,530 | 5,590 | 5,420 | 5,510 | 1,407,500 | 5,510 |
| 2006-02-21 | 5,600 | 5,600 | 5,440 | 5,530 | 1,211,200 | 5,530 |
| 2006-02-20 | 5,610 | 5,650 | 5,480 | 5,530 | 1,173,100 | 5,530 |
| 2006-02-17 | 5,770 | 5,810 | 5,670 | 5,680 | 906,800 | 5,680 |
| 2006-02-16 | 5,700 | 5,860 | 5,670 | 5,820 | 1,192,100 | 5,820 |
| 2006-02-15 | 5,940 | 5,940 | 5,730 | 5,770 | 705,000 | 5,770 |
| 2006-02-14 | 5,750 | 5,910 | 5,630 | 5,910 | 1,385,200 | 5,910 |
| 2006-02-13 | 5,840 | 5,910 | 5,600 | 5,660 | 1,492,800 | 5,660 |
| 2006-02-10 | 5,820 | 5,900 | 5,780 | 5,850 | 2,540,500 | 5,850 |
| 2006-02-09 | 5,750 | 5,840 | 5,590 | 5,760 | 2,102,100 | 5,760 |
| 2006-02-08 | 5,690 | 5,690 | 5,410 | 5,410 | 1,321,600 | 5,410 |
| 2006-02-07 | 5,550 | 5,710 | 5,510 | 5,700 | 1,248,900 | 5,700 |
| 2006-02-06 | 5,380 | 5,430 | 5,310 | 5,410 | 646,100 | 5,410 |
| 2006-02-03 | 5,330 | 5,440 | 5,320 | 5,370 | 1,039,300 | 5,370 |
| 2006-02-02 | 5,210 | 5,340 | 5,210 | 5,320 | 1,258,700 | 5,320 |
| 2006-02-01 | 5,260 | 5,340 | 5,160 | 5,160 | 696,800 | 5,160 |
| 2006-01-31 | 5,230 | 5,380 | 5,180 | 5,260 | 1,551,200 | 5,260 |
| 2006-01-30 | 5,450 | 5,480 | 5,140 | 5,210 | 2,198,900 | 5,210 |
| 2006-01-27 | 5,600 | 5,600 | 5,080 | 5,490 | 2,934,700 | 5,490 |
| 2006-01-26 | 5,390 | 5,580 | 5,350 | 5,500 | 1,155,800 | 5,500 |
| 2006-01-25 | 5,440 | 5,460 | 5,300 | 5,300 | 660,100 | 5,300 |
| 2006-01-24 | 5,310 | 5,490 | 5,310 | 5,410 | 708,500 | 5,410 |
| 2006-01-23 | 5,510 | 5,510 | 5,260 | 5,320 | 1,094,600 | 5,320 |
| 2006-01-20 | 5,670 | 5,690 | 5,500 | 5,500 | 985,300 | 5,500 |
| 2006-01-19 | 5,700 | 5,840 | 5,590 | 5,710 | 1,261,700 | 5,710 |
| 2006-01-18 | 5,610 | 5,660 | 5,280 | 5,560 | 1,353,000 | 5,560 |
| 2006-01-17 | 5,700 | 5,880 | 5,600 | 5,600 | 1,152,300 | 5,600 |
| 2006-01-16 | 5,710 | 5,720 | 5,590 | 5,690 | 1,346,000 | 5,690 |
| 2006-01-13 | 6,010 | 6,010 | 5,830 | 5,890 | 1,236,200 | 5,890 |
| 2006-01-12 | 5,910 | 5,980 | 5,810 | 5,940 | 759,600 | 5,940 |
| 2006-01-11 | 5,860 | 5,900 | 5,670 | 5,900 | 1,017,400 | 5,900 |
| 2006-01-10 | 6,020 | 6,040 | 5,760 | 5,760 | 1,356,000 | 5,760 |
| 2006-01-06 | 6,050 | 6,090 | 5,970 | 6,010 | 1,197,000 | 6,010 |
| 2006-01-05 | 6,180 | 6,350 | 6,120 | 6,250 | 1,035,600 | 6,250 |
| 2006-01-04 | 6,190 | 6,190 | 5,980 | 5,980 | 607,900 | 5,980 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
