8306 (株)三菱UFJフィナンシャル・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 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 8,362 | 1,470 |
| 2006-12-28 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 14,051 | 1,480 |
| 2006-12-27 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 16,895 | 1,470 |
| 2006-12-26 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 19,743 | 1,470 |
| 2006-12-25 | 1,470,000 | 1,480,000 | 1,470,000 | 1,480,000 | 8,568 | 1,480 |
| 2006-12-22 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 24,976 | 1,480 |
| 2006-12-21 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 22,155 | 1,500 |
| 2006-12-20 | 1,500,000 | 1,520,000 | 1,500,000 | 1,510,000 | 31,274 | 1,510 |
| 2006-12-19 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 33,890 | 1,500 |
| 2006-12-18 | 1,520,000 | 1,520,000 | 1,500,000 | 1,510,000 | 21,763 | 1,510 |
| 2006-12-15 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 38,255 | 1,500 |
| 2006-12-14 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 23,148 | 1,500 |
| 2006-12-13 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 32,024 | 1,470 |
| 2006-12-12 | 1,470,000 | 1,490,000 | 1,460,000 | 1,480,000 | 42,369 | 1,480 |
| 2006-12-11 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 30,864 | 1,460 |
| 2006-12-08 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 29,898 | 1,460 |
| 2006-12-07 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 21,295 | 1,470 |
| 2006-12-06 | 1,460,000 | 1,490,000 | 1,440,000 | 1,480,000 | 46,335 | 1,480 |
| 2006-12-05 | 1,480,000 | 1,490,000 | 1,460,000 | 1,460,000 | 25,181 | 1,460 |
| 2006-12-04 | 1,470,000 | 1,490,000 | 1,460,000 | 1,480,000 | 39,661 | 1,480 |
| 2006-12-01 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 34,044 | 1,480 |
| 2006-11-30 | 1,470,000 | 1,490,000 | 1,470,000 | 1,480,000 | 49,987 | 1,480 |
| 2006-11-29 | 1,440,000 | 1,450,000 | 1,430,000 | 1,450,000 | 29,496 | 1,450 |
| 2006-11-28 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 41,229 | 1,420 |
| 2006-11-27 | 1,360,000 | 1,420,000 | 1,360,000 | 1,400,000 | 41,862 | 1,400 |
| 2006-11-24 | 1,400,000 | 1,410,000 | 1,370,000 | 1,380,000 | 41,989 | 1,380 |
| 2006-11-22 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 34,930 | 1,420 |
| 2006-11-21 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 35,348 | 1,390 |
| 2006-11-20 | 1,400,000 | 1,420,000 | 1,380,000 | 1,380,000 | 35,385 | 1,380 |
| 2006-11-17 | 1,440,000 | 1,450,000 | 1,410,000 | 1,420,000 | 40,643 | 1,420 |
| 2006-11-16 | 1,460,000 | 1,460,000 | 1,420,000 | 1,430,000 | 32,878 | 1,430 |
| 2006-11-15 | 1,460,000 | 1,470,000 | 1,450,000 | 1,470,000 | 40,520 | 1,470 |
| 2006-11-14 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 41,927 | 1,440 |
| 2006-11-13 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 49,047 | 1,400 |
| 2006-11-10 | 1,400,000 | 1,420,000 | 1,390,000 | 1,410,000 | 47,757 | 1,410 |
| 2006-11-09 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 38,880 | 1,420 |
| 2006-11-08 | 1,450,000 | 1,460,000 | 1,430,000 | 1,440,000 | 32,313 | 1,440 |
| 2006-11-07 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 21,323 | 1,450 |
| 2006-11-06 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 39,880 | 1,460 |
| 2006-11-02 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 37,168 | 1,470 |
| 2006-11-01 | 1,470,000 | 1,510,000 | 1,460,000 | 1,490,000 | 53,692 | 1,490 |
| 2006-10-31 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 27,542 | 1,470 |
| 2006-10-30 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 55,448 | 1,480 |
| 2006-10-27 | 1,540,000 | 1,550,000 | 1,500,000 | 1,510,000 | 34,385 | 1,510 |
| 2006-10-26 | 1,510,000 | 1,530,000 | 1,510,000 | 1,530,000 | 31,834 | 1,530 |
| 2006-10-25 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 17,915 | 1,510 |
| 2006-10-24 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 43,241 | 1,510 |
| 2006-10-23 | 1,470,000 | 1,510,000 | 1,460,000 | 1,510,000 | 48,610 | 1,510 |
| 2006-10-20 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 25,466 | 1,490 |
| 2006-10-19 | 1,510,000 | 1,520,000 | 1,490,000 | 1,490,000 | 27,256 | 1,490 |
| 2006-10-18 | 1,490,000 | 1,510,000 | 1,480,000 | 1,500,000 | 40,239 | 1,500 |
| 2006-10-17 | 1,530,000 | 1,530,000 | 1,500,000 | 1,510,000 | 24,291 | 1,510 |
| 2006-10-16 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 24,151 | 1,530 |
| 2006-10-13 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 53,437 | 1,510 |
| 2006-10-12 | 1,570,000 | 1,570,000 | 1,530,000 | 1,530,000 | 27,636 | 1,530 |
| 2006-10-11 | 1,590,000 | 1,590,000 | 1,570,000 | 1,580,000 | 50,355 | 1,580 |
| 2006-10-10 | 1,560,000 | 1,600,000 | 1,550,000 | 1,580,000 | 51,736 | 1,580 |
| 2006-10-06 | 1,550,000 | 1,580,000 | 1,550,000 | 1,560,000 | 67,003 | 1,560 |
| 2006-10-05 | 1,510,000 | 1,530,000 | 1,480,000 | 1,530,000 | 35,984 | 1,530 |
| 2006-10-04 | 1,520,000 | 1,530,000 | 1,490,000 | 1,500,000 | 20,772 | 1,500 |
| 2006-10-03 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 22,469 | 1,510 |
| 2006-10-02 | 1,530,000 | 1,540,000 | 1,520,000 | 1,540,000 | 22,932 | 1,540 |
| 2006-09-29 | 1,510,000 | 1,530,000 | 1,500,000 | 1,520,000 | 28,604 | 1,520 |
| 2006-09-28 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 27,919 | 1,500 |
| 2006-09-27 | 1,450,000 | 1,500,000 | 1,450,000 | 1,490,000 | 37,589 | 1,490 |
| 2006-09-26 | 1,440,000 | 1,460,000 | 1,420,000 | 1,430,000 | 23,516 | 1,430 |
| 2006-09-25 | 1,430,000 | 1,440,000 | 1,420,000 | 1,430,000 | 31,546 | 1,430 |
| 2006-09-22 | 1,460,000 | 1,480,000 | 1,440,000 | 1,460,000 | 38,363 | 1,460 |
| 2006-09-21 | 1,450,000 | 1,470,000 | 1,410,000 | 1,460,000 | 62,879 | 1,460 |
| 2006-09-20 | 1,470,000 | 1,480,000 | 1,430,000 | 1,450,000 | 51,618 | 1,450 |
| 2006-09-19 | 1,490,000 | 1,520,000 | 1,480,000 | 1,480,000 | 41,441 | 1,480 |
| 2006-09-15 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 32,384 | 1,500 |
| 2006-09-14 | 1,510,000 | 1,530,000 | 1,500,000 | 1,500,000 | 36,121 | 1,500 |
| 2006-09-13 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 26,457 | 1,510 |
| 2006-09-12 | 1,540,000 | 1,560,000 | 1,520,000 | 1,540,000 | 39,430 | 1,540 |
| 2006-09-11 | 1,560,000 | 1,570,000 | 1,540,000 | 1,540,000 | 28,783 | 1,540 |
| 2006-09-08 | 1,560,000 | 1,580,000 | 1,550,000 | 1,570,000 | 52,889 | 1,570 |
| 2006-09-07 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 24,412 | 1,570 |
| 2006-09-06 | 1,600,000 | 1,610,000 | 1,590,000 | 1,600,000 | 19,500 | 1,600 |
| 2006-09-05 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 18,037 | 1,610 |
| 2006-09-04 | 1,620,000 | 1,630,000 | 1,590,000 | 1,610,000 | 27,112 | 1,610 |
| 2006-09-01 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 20,695 | 1,610 |
| 2006-08-31 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 26,217 | 1,600 |
| 2006-08-30 | 1,600,000 | 1,610,000 | 1,580,000 | 1,590,000 | 19,475 | 1,590 |
| 2006-08-29 | 1,580,000 | 1,610,000 | 1,580,000 | 1,600,000 | 24,293 | 1,600 |
| 2006-08-28 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 25,331 | 1,580 |
| 2006-08-25 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 25,958 | 1,620 |
| 2006-08-24 | 1,640,000 | 1,640,000 | 1,610,000 | 1,620,000 | 21,247 | 1,620 |
| 2006-08-23 | 1,640,000 | 1,660,000 | 1,640,000 | 1,650,000 | 21,963 | 1,650 |
| 2006-08-22 | 1,630,000 | 1,650,000 | 1,620,000 | 1,650,000 | 18,138 | 1,650 |
| 2006-08-21 | 1,650,000 | 1,660,000 | 1,630,000 | 1,630,000 | 21,133 | 1,630 |
| 2006-08-18 | 1,650,000 | 1,650,000 | 1,630,000 | 1,650,000 | 20,212 | 1,650 |
| 2006-08-17 | 1,640,000 | 1,650,000 | 1,630,000 | 1,640,000 | 30,348 | 1,640 |
| 2006-08-16 | 1,630,000 | 1,640,000 | 1,620,000 | 1,630,000 | 23,609 | 1,630 |
| 2006-08-15 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 22,561 | 1,610 |
| 2006-08-14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,600,000 | 18,645 | 1,600 |
| 2006-08-11 | 1,590,000 | 1,610,000 | 1,560,000 | 1,580,000 | 36,580 | 1,580 |
| 2006-08-10 | 1,590,000 | 1,610,000 | 1,580,000 | 1,610,000 | 43,881 | 1,610 |
| 2006-08-09 | 1,550,000 | 1,590,000 | 1,540,000 | 1,590,000 | 43,784 | 1,590 |
| 2006-08-08 | 1,550,000 | 1,570,000 | 1,540,000 | 1,550,000 | 31,477 | 1,550 |
| 2006-08-07 | 1,570,000 | 1,590,000 | 1,540,000 | 1,540,000 | 31,030 | 1,540 |
| 2006-08-04 | 1,560,000 | 1,580,000 | 1,560,000 | 1,580,000 | 29,522 | 1,580 |
| 2006-08-03 | 1,570,000 | 1,580,000 | 1,550,000 | 1,550,000 | 27,948 | 1,550 |
| 2006-08-02 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 30,422 | 1,560 |
| 2006-08-01 | 1,600,000 | 1,610,000 | 1,560,000 | 1,570,000 | 34,679 | 1,570 |
| 2006-07-31 | 1,620,000 | 1,630,000 | 1,610,000 | 1,620,000 | 27,801 | 1,620 |
| 2006-07-28 | 1,590,000 | 1,610,000 | 1,570,000 | 1,610,000 | 47,448 | 1,610 |
| 2006-07-27 | 1,530,000 | 1,590,000 | 1,520,000 | 1,560,000 | 47,152 | 1,560 |
| 2006-07-26 | 1,560,000 | 1,560,000 | 1,510,000 | 1,530,000 | 28,826 | 1,530 |
| 2006-07-25 | 1,570,000 | 1,580,000 | 1,550,000 | 1,550,000 | 30,184 | 1,550 |
| 2006-07-24 | 1,540,000 | 1,560,000 | 1,520,000 | 1,550,000 | 28,914 | 1,550 |
| 2006-07-21 | 1,530,000 | 1,560,000 | 1,530,000 | 1,560,000 | 26,812 | 1,560 |
| 2006-07-20 | 1,540,000 | 1,560,000 | 1,530,000 | 1,550,000 | 31,315 | 1,550 |
| 2006-07-19 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 30,635 | 1,510 |
| 2006-07-18 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 40,081 | 1,520 |
| 2006-07-14 | 1,600,000 | 1,620,000 | 1,570,000 | 1,580,000 | 39,192 | 1,580 |
| 2006-07-13 | 1,590,000 | 1,640,000 | 1,590,000 | 1,620,000 | 37,442 | 1,620 |
| 2006-07-12 | 1,640,000 | 1,650,000 | 1,620,000 | 1,620,000 | 42,929 | 1,620 |
| 2006-07-11 | 1,630,000 | 1,650,000 | 1,610,000 | 1,640,000 | 55,724 | 1,640 |
| 2006-07-10 | 1,530,000 | 1,630,000 | 1,520,000 | 1,630,000 | 62,665 | 1,630 |
| 2006-07-07 | 1,580,000 | 1,580,000 | 1,550,000 | 1,550,000 | 29,263 | 1,550 |
| 2006-07-06 | 1,570,000 | 1,590,000 | 1,550,000 | 1,560,000 | 48,519 | 1,560 |
| 2006-07-05 | 1,610,000 | 1,610,000 | 1,590,000 | 1,600,000 | 38,582 | 1,600 |
| 2006-07-04 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 44,979 | 1,620 |
| 2006-07-03 | 1,610,000 | 1,620,000 | 1,600,000 | 1,620,000 | 53,617 | 1,620 |
| 2006-06-30 | 1,600,000 | 1,600,000 | 1,580,000 | 1,600,000 | 70,896 | 1,600 |
| 2006-06-29 | 1,540,000 | 1,570,000 | 1,530,000 | 1,570,000 | 66,584 | 1,570 |
| 2006-06-28 | 1,530,000 | 1,540,000 | 1,500,000 | 1,530,000 | 42,328 | 1,530 |
| 2006-06-27 | 1,540,000 | 1,570,000 | 1,540,000 | 1,540,000 | 62,743 | 1,540 |
| 2006-06-26 | 1,500,000 | 1,530,000 | 1,490,000 | 1,520,000 | 42,861 | 1,520 |
| 2006-06-23 | 1,470,000 | 1,520,000 | 1,460,000 | 1,500,000 | 61,846 | 1,500 |
| 2006-06-22 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 55,317 | 1,490 |
| 2006-06-21 | 1,460,000 | 1,470,000 | 1,430,000 | 1,450,000 | 32,073 | 1,450 |
| 2006-06-20 | 1,440,000 | 1,470,000 | 1,440,000 | 1,450,000 | 30,219 | 1,450 |
| 2006-06-19 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 33,667 | 1,460 |
| 2006-06-16 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 71,183 | 1,490 |
| 2006-06-15 | 1,470,000 | 1,490,000 | 1,430,000 | 1,430,000 | 69,270 | 1,430 |
| 2006-06-14 | 1,390,000 | 1,410,000 | 1,370,000 | 1,410,000 | 76,958 | 1,410 |
| 2006-06-13 | 1,450,000 | 1,470,000 | 1,420,000 | 1,430,000 | 48,454 | 1,430 |
| 2006-06-12 | 1,470,000 | 1,480,000 | 1,470,000 | 1,470,000 | 22,512 | 1,470 |
| 2006-06-09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 70,208 | 1,490 |
| 2006-06-08 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 155,105 | 1,510 |
| 2006-06-07 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 54,801 | 1,510 |
| 2006-06-06 | 1,510,000 | 1,520,000 | 1,510,000 | 1,510,000 | 30,536 | 1,510 |
| 2006-06-05 | 1,550,000 | 1,560,000 | 1,510,000 | 1,540,000 | 53,286 | 1,540 |
| 2006-06-02 | 1,560,000 | 1,570,000 | 1,530,000 | 1,570,000 | 28,623 | 1,570 |
| 2006-06-01 | 1,560,000 | 1,580,000 | 1,530,000 | 1,550,000 | 40,799 | 1,550 |
| 2006-05-31 | 1,510,000 | 1,540,000 | 1,510,000 | 1,530,000 | 34,127 | 1,530 |
| 2006-05-30 | 1,550,000 | 1,560,000 | 1,530,000 | 1,550,000 | 25,997 | 1,550 |
| 2006-05-29 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 28,532 | 1,540 |
| 2006-05-26 | 1,490,000 | 1,520,000 | 1,490,000 | 1,500,000 | 40,788 | 1,500 |
| 2006-05-25 | 1,500,000 | 1,510,000 | 1,470,000 | 1,480,000 | 43,322 | 1,480 |
| 2006-05-24 | 1,550,000 | 1,560,000 | 1,490,000 | 1,530,000 | 66,933 | 1,530 |
| 2006-05-23 | 1,520,000 | 1,580,000 | 1,520,000 | 1,530,000 | 84,511 | 1,530 |
| 2006-05-22 | 1,670,000 | 1,680,000 | 1,630,000 | 1,630,000 | 37,666 | 1,630 |
| 2006-05-19 | 1,650,000 | 1,670,000 | 1,640,000 | 1,670,000 | 47,140 | 1,670 |
| 2006-05-18 | 1,670,000 | 1,690,000 | 1,640,000 | 1,660,000 | 53,540 | 1,660 |
| 2006-05-17 | 1,720,000 | 1,740,000 | 1,670,000 | 1,720,000 | 42,418 | 1,720 |
| 2006-05-16 | 1,760,000 | 1,770,000 | 1,700,000 | 1,710,000 | 38,177 | 1,710 |
| 2006-05-15 | 1,750,000 | 1,780,000 | 1,740,000 | 1,780,000 | 31,366 | 1,780 |
| 2006-05-12 | 1,780,000 | 1,790,000 | 1,770,000 | 1,770,000 | 35,678 | 1,770 |
| 2006-05-11 | 1,800,000 | 1,820,000 | 1,790,000 | 1,800,000 | 20,123 | 1,800 |
| 2006-05-10 | 1,840,000 | 1,840,000 | 1,820,000 | 1,820,000 | 20,487 | 1,820 |
| 2006-05-09 | 1,840,000 | 1,850,000 | 1,830,000 | 1,840,000 | 28,244 | 1,840 |
| 2006-05-08 | 1,840,000 | 1,850,000 | 1,830,000 | 1,840,000 | 50,456 | 1,840 |
| 2006-05-02 | 1,790,000 | 1,810,000 | 1,780,000 | 1,800,000 | 15,110 | 1,800 |
| 2006-05-01 | 1,780,000 | 1,790,000 | 1,770,000 | 1,790,000 | 15,986 | 1,790 |
| 2006-04-28 | 1,810,000 | 1,820,000 | 1,780,000 | 1,790,000 | 31,218 | 1,790 |
| 2006-04-27 | 1,820,000 | 1,830,000 | 1,800,000 | 1,810,000 | 14,911 | 1,810 |
| 2006-04-26 | 1,830,000 | 1,840,000 | 1,780,000 | 1,810,000 | 38,970 | 1,810 |
| 2006-04-25 | 1,810,000 | 1,830,000 | 1,790,000 | 1,830,000 | 32,953 | 1,830 |
| 2006-04-24 | 1,820,000 | 1,830,000 | 1,800,000 | 1,800,000 | 33,974 | 1,800 |
| 2006-04-21 | 1,840,000 | 1,860,000 | 1,820,000 | 1,840,000 | 35,244 | 1,840 |
| 2006-04-20 | 1,850,000 | 1,860,000 | 1,810,000 | 1,840,000 | 42,210 | 1,840 |
| 2006-04-19 | 1,880,000 | 1,910,000 | 1,840,000 | 1,840,000 | 51,659 | 1,840 |
| 2006-04-18 | 1,810,000 | 1,850,000 | 1,800,000 | 1,850,000 | 31,631 | 1,850 |
| 2006-04-17 | 1,840,000 | 1,840,000 | 1,810,000 | 1,820,000 | 21,728 | 1,820 |
| 2006-04-14 | 1,840,000 | 1,850,000 | 1,820,000 | 1,840,000 | 25,947 | 1,840 |
| 2006-04-13 | 1,850,000 | 1,850,000 | 1,810,000 | 1,840,000 | 51,936 | 1,840 |
| 2006-04-12 | 1,890,000 | 1,900,000 | 1,840,000 | 1,850,000 | 43,490 | 1,850 |
| 2006-04-11 | 1,930,000 | 1,940,000 | 1,900,000 | 1,910,000 | 32,394 | 1,910 |
| 2006-04-10 | 1,910,000 | 1,930,000 | 1,900,000 | 1,920,000 | 30,983 | 1,920 |
| 2006-04-07 | 1,920,000 | 1,950,000 | 1,910,000 | 1,930,000 | 49,442 | 1,930 |
| 2006-04-06 | 1,870,000 | 1,930,000 | 1,870,000 | 1,920,000 | 55,592 | 1,920 |
| 2006-04-05 | 1,830,000 | 1,880,000 | 1,820,000 | 1,850,000 | 55,247 | 1,850 |
| 2006-04-04 | 1,830,000 | 1,840,000 | 1,800,000 | 1,810,000 | 31,784 | 1,810 |
| 2006-04-03 | 1,820,000 | 1,840,000 | 1,810,000 | 1,840,000 | 37,006 | 1,840 |
| 2006-03-31 | 1,800,000 | 1,810,000 | 1,770,000 | 1,800,000 | 56,776 | 1,800 |
| 2006-03-30 | 1,730,000 | 1,800,000 | 1,720,000 | 1,780,000 | 66,114 | 1,780 |
| 2006-03-29 | 1,680,000 | 1,710,000 | 1,670,000 | 1,710,000 | 33,728 | 1,710 |
| 2006-03-28 | 1,690,000 | 1,690,000 | 1,670,000 | 1,680,000 | 17,754 | 1,680 |
| 2006-03-27 | 1,690,000 | 1,700,000 | 1,680,000 | 1,700,000 | 19,740 | 1,700 |
| 2006-03-24 | 1,660,000 | 1,690,000 | 1,660,000 | 1,690,000 | 17,342 | 1,690 |
| 2006-03-23 | 1,690,000 | 1,700,000 | 1,670,000 | 1,670,000 | 20,468 | 1,670 |
| 2006-03-22 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 25,730 | 1,680 |
| 2006-03-20 | 1,680,000 | 1,700,000 | 1,670,000 | 1,690,000 | 17,665 | 1,690 |
| 2006-03-17 | 1,670,000 | 1,680,000 | 1,650,000 | 1,670,000 | 24,299 | 1,670 |
| 2006-03-16 | 1,700,000 | 1,700,000 | 1,650,000 | 1,650,000 | 28,950 | 1,650 |
| 2006-03-15 | 1,710,000 | 1,720,000 | 1,690,000 | 1,690,000 | 21,264 | 1,690 |
| 2006-03-14 | 1,730,000 | 1,740,000 | 1,700,000 | 1,710,000 | 31,907 | 1,710 |
| 2006-03-13 | 1,710,000 | 1,730,000 | 1,700,000 | 1,730,000 | 27,874 | 1,730 |
| 2006-03-10 | 1,680,000 | 1,720,000 | 1,670,000 | 1,690,000 | 51,806 | 1,690 |
| 2006-03-09 | 1,650,000 | 1,680,000 | 1,650,000 | 1,680,000 | 37,773 | 1,680 |
| 2006-03-08 | 1,660,000 | 1,670,000 | 1,640,000 | 1,650,000 | 29,255 | 1,650 |
| 2006-03-07 | 1,680,000 | 1,690,000 | 1,660,000 | 1,670,000 | 28,865 | 1,670 |
| 2006-03-06 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 27,154 | 1,680 |
| 2006-03-03 | 1,710,000 | 1,710,000 | 1,670,000 | 1,690,000 | 34,354 | 1,690 |
| 2006-03-02 | 1,720,000 | 1,730,000 | 1,700,000 | 1,710,000 | 23,205 | 1,710 |
| 2006-03-01 | 1,740,000 | 1,750,000 | 1,700,000 | 1,710,000 | 64,399 | 1,710 |
| 2006-02-28 | 1,720,000 | 1,750,000 | 1,700,000 | 1,750,000 | 110,106 | 1,750 |
| 2006-02-27 | 1,680,000 | 1,700,000 | 1,670,000 | 1,700,000 | 48,983 | 1,700 |
| 2006-02-24 | 1,640,000 | 1,670,000 | 1,640,000 | 1,660,000 | 32,928 | 1,660 |
| 2006-02-23 | 1,620,000 | 1,650,000 | 1,610,000 | 1,630,000 | 34,059 | 1,630 |
| 2006-02-22 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 31,141 | 1,590 |
| 2006-02-21 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 29,100 | 1,600 |
| 2006-02-20 | 1,620,000 | 1,630,000 | 1,550,000 | 1,570,000 | 37,820 | 1,570 |
| 2006-02-17 | 1,640,000 | 1,660,000 | 1,630,000 | 1,640,000 | 35,278 | 1,640 |
| 2006-02-16 | 1,630,000 | 1,650,000 | 1,610,000 | 1,650,000 | 27,467 | 1,650 |
| 2006-02-15 | 1,640,000 | 1,650,000 | 1,610,000 | 1,620,000 | 49,705 | 1,620 |
| 2006-02-14 | 1,590,000 | 1,620,000 | 1,570,000 | 1,610,000 | 49,472 | 1,610 |
| 2006-02-13 | 1,590,000 | 1,600,000 | 1,560,000 | 1,590,000 | 23,992 | 1,590 |
| 2006-02-10 | 1,650,000 | 1,650,000 | 1,580,000 | 1,610,000 | 36,573 | 1,610 |
| 2006-02-09 | 1,640,000 | 1,660,000 | 1,610,000 | 1,630,000 | 34,457 | 1,630 |
| 2006-02-08 | 1,630,000 | 1,640,000 | 1,610,000 | 1,610,000 | 40,207 | 1,610 |
| 2006-02-07 | 1,670,000 | 1,670,000 | 1,650,000 | 1,660,000 | 17,781 | 1,660 |
| 2006-02-06 | 1,690,000 | 1,700,000 | 1,650,000 | 1,650,000 | 36,948 | 1,650 |
| 2006-02-03 | 1,690,000 | 1,700,000 | 1,670,000 | 1,690,000 | 21,831 | 1,690 |
| 2006-02-02 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 22,745 | 1,690 |
| 2006-02-01 | 1,670,000 | 1,690,000 | 1,660,000 | 1,660,000 | 25,074 | 1,660 |
| 2006-01-31 | 1,680,000 | 1,710,000 | 1,670,000 | 1,690,000 | 38,272 | 1,690 |
| 2006-01-30 | 1,700,000 | 1,710,000 | 1,660,000 | 1,680,000 | 59,361 | 1,680 |
| 2006-01-27 | 1,620,000 | 1,670,000 | 1,620,000 | 1,660,000 | 71,881 | 1,660 |
| 2006-01-26 | 1,540,000 | 1,580,000 | 1,540,000 | 1,580,000 | 33,213 | 1,580 |
| 2006-01-25 | 1,520,000 | 1,550,000 | 1,510,000 | 1,520,000 | 43,463 | 1,520 |
| 2006-01-24 | 1,510,000 | 1,530,000 | 1,490,000 | 1,500,000 | 32,572 | 1,500 |
| 2006-01-23 | 1,460,000 | 1,500,000 | 1,460,000 | 1,500,000 | 39,603 | 1,500 |
| 2006-01-20 | 1,550,000 | 1,570,000 | 1,510,000 | 1,520,000 | 41,131 | 1,520 |
| 2006-01-19 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 50,784 | 1,530 |
| 2006-01-18 | 1,500,000 | 1,530,000 | 1,460,000 | 1,510,000 | 62,405 | 1,510 |
| 2006-01-17 | 1,530,000 | 1,570,000 | 1,520,000 | 1,520,000 | 37,449 | 1,520 |
| 2006-01-16 | 1,520,000 | 1,560,000 | 1,510,000 | 1,530,000 | 38,503 | 1,530 |
| 2006-01-13 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 33,616 | 1,520 |
| 2006-01-12 | 1,540,000 | 1,540,000 | 1,510,000 | 1,530,000 | 46,890 | 1,530 |
| 2006-01-11 | 1,530,000 | 1,550,000 | 1,510,000 | 1,550,000 | 44,313 | 1,550 |
| 2006-01-10 | 1,620,000 | 1,630,000 | 1,520,000 | 1,540,000 | 51,252 | 1,540 |
| 2006-01-06 | 1,630,000 | 1,640,000 | 1,610,000 | 1,610,000 | 19,080 | 1,610 |
| 2006-01-05 | 1,650,000 | 1,650,000 | 1,630,000 | 1,640,000 | 16,336 | 1,640 |
| 2006-01-04 | 1,640,000 | 1,650,000 | 1,620,000 | 1,630,000 | 20,160 | 1,630 |
分割・併合履歴 ： [2007-10-01]1株→1000株
