8309 三井住友トラストグループ(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 | 1,370 | 1,374 | 1,362 | 1,366 | 1,498,000 | 6,830 |
| 2006-12-28 | 1,350 | 1,370 | 1,345 | 1,361 | 6,893,000 | 6,805 |
| 2006-12-27 | 1,324 | 1,334 | 1,320 | 1,329 | 1,976,000 | 6,645 |
| 2006-12-26 | 1,314 | 1,322 | 1,308 | 1,320 | 2,695,000 | 6,600 |
| 2006-12-25 | 1,325 | 1,330 | 1,303 | 1,314 | 2,133,000 | 6,570 |
| 2006-12-22 | 1,325 | 1,341 | 1,325 | 1,335 | 4,323,000 | 6,675 |
| 2006-12-21 | 1,350 | 1,350 | 1,335 | 1,340 | 3,401,000 | 6,700 |
| 2006-12-20 | 1,324 | 1,351 | 1,321 | 1,346 | 6,040,000 | 6,730 |
| 2006-12-19 | 1,327 | 1,330 | 1,311 | 1,321 | 3,629,000 | 6,605 |
| 2006-12-18 | 1,322 | 1,331 | 1,315 | 1,322 | 3,313,000 | 6,610 |
| 2006-12-15 | 1,302 | 1,323 | 1,293 | 1,302 | 3,468,000 | 6,510 |
| 2006-12-14 | 1,286 | 1,302 | 1,286 | 1,299 | 3,642,000 | 6,495 |
| 2006-12-13 | 1,290 | 1,301 | 1,271 | 1,281 | 3,589,000 | 6,405 |
| 2006-12-12 | 1,287 | 1,314 | 1,285 | 1,297 | 3,172,000 | 6,485 |
| 2006-12-11 | 1,280 | 1,294 | 1,278 | 1,286 | 2,767,000 | 6,430 |
| 2006-12-08 | 1,280 | 1,295 | 1,276 | 1,278 | 7,909,000 | 6,390 |
| 2006-12-07 | 1,296 | 1,296 | 1,268 | 1,284 | 4,264,000 | 6,420 |
| 2006-12-06 | 1,248 | 1,280 | 1,246 | 1,270 | 5,612,000 | 6,350 |
| 2006-12-05 | 1,270 | 1,272 | 1,236 | 1,243 | 5,575,000 | 6,215 |
| 2006-12-04 | 1,243 | 1,244 | 1,228 | 1,237 | 4,418,000 | 6,185 |
| 2006-12-01 | 1,235 | 1,257 | 1,220 | 1,243 | 6,891,000 | 6,215 |
| 2006-11-30 | 1,205 | 1,230 | 1,199 | 1,228 | 6,549,000 | 6,140 |
| 2006-11-29 | 1,164 | 1,189 | 1,156 | 1,172 | 3,796,000 | 5,860 |
| 2006-11-28 | 1,132 | 1,169 | 1,123 | 1,159 | 4,866,000 | 5,795 |
| 2006-11-27 | 1,123 | 1,157 | 1,120 | 1,141 | 5,995,000 | 5,705 |
| 2006-11-24 | 1,146 | 1,153 | 1,117 | 1,143 | 5,009,000 | 5,715 |
| 2006-11-22 | 1,126 | 1,175 | 1,121 | 1,166 | 10,661,000 | 5,830 |
| 2006-11-21 | 1,159 | 1,180 | 1,113 | 1,127 | 13,035,000 | 5,635 |
| 2006-11-20 | 1,215 | 1,223 | 1,187 | 1,199 | 6,037,000 | 5,995 |
| 2006-11-17 | 1,267 | 1,270 | 1,228 | 1,235 | 5,284,000 | 6,175 |
| 2006-11-16 | 1,276 | 1,294 | 1,264 | 1,272 | 4,016,000 | 6,360 |
| 2006-11-15 | 1,294 | 1,299 | 1,271 | 1,275 | 4,221,000 | 6,375 |
| 2006-11-14 | 1,280 | 1,317 | 1,278 | 1,287 | 5,222,000 | 6,435 |
| 2006-11-13 | 1,287 | 1,287 | 1,260 | 1,267 | 3,993,000 | 6,335 |
| 2006-11-10 | 1,301 | 1,324 | 1,289 | 1,301 | 3,732,000 | 6,505 |
| 2006-11-09 | 1,332 | 1,340 | 1,294 | 1,309 | 3,037,000 | 6,545 |
| 2006-11-08 | 1,349 | 1,355 | 1,307 | 1,325 | 3,273,000 | 6,625 |
| 2006-11-07 | 1,373 | 1,376 | 1,343 | 1,349 | 2,744,000 | 6,745 |
| 2006-11-06 | 1,360 | 1,368 | 1,339 | 1,361 | 2,307,000 | 6,805 |
| 2006-11-02 | 1,378 | 1,385 | 1,355 | 1,377 | 3,060,000 | 6,885 |
| 2006-11-01 | 1,377 | 1,406 | 1,350 | 1,387 | 4,283,000 | 6,935 |
| 2006-10-31 | 1,402 | 1,405 | 1,360 | 1,377 | 4,516,000 | 6,885 |
| 2006-10-30 | 1,395 | 1,414 | 1,387 | 1,407 | 3,295,000 | 7,035 |
| 2006-10-27 | 1,434 | 1,435 | 1,403 | 1,420 | 4,472,000 | 7,100 |
| 2006-10-26 | 1,400 | 1,423 | 1,399 | 1,417 | 3,673,000 | 7,085 |
| 2006-10-25 | 1,400 | 1,416 | 1,396 | 1,397 | 3,720,000 | 6,985 |
| 2006-10-24 | 1,400 | 1,423 | 1,391 | 1,392 | 5,936,000 | 6,960 |
| 2006-10-23 | 1,368 | 1,393 | 1,359 | 1,386 | 3,539,000 | 6,930 |
| 2006-10-20 | 1,349 | 1,370 | 1,349 | 1,361 | 1,891,000 | 6,805 |
| 2006-10-19 | 1,369 | 1,370 | 1,350 | 1,359 | 3,680,000 | 6,795 |
| 2006-10-18 | 1,351 | 1,376 | 1,334 | 1,369 | 4,528,000 | 6,845 |
| 2006-10-17 | 1,370 | 1,374 | 1,359 | 1,368 | 2,137,000 | 6,840 |
| 2006-10-16 | 1,354 | 1,380 | 1,352 | 1,366 | 2,843,000 | 6,830 |
| 2006-10-13 | 1,360 | 1,380 | 1,347 | 1,351 | 5,649,000 | 6,755 |
| 2006-10-12 | 1,355 | 1,360 | 1,336 | 1,352 | 5,408,000 | 6,760 |
| 2006-10-11 | 1,389 | 1,397 | 1,371 | 1,375 | 4,756,000 | 6,875 |
| 2006-10-10 | 1,370 | 1,390 | 1,368 | 1,383 | 4,722,000 | 6,915 |
| 2006-10-06 | 1,365 | 1,380 | 1,355 | 1,368 | 5,042,000 | 6,840 |
| 2006-10-05 | 1,349 | 1,357 | 1,328 | 1,353 | 4,280,000 | 6,765 |
| 2006-10-04 | 1,340 | 1,349 | 1,311 | 1,322 | 4,748,000 | 6,610 |
| 2006-10-03 | 1,311 | 1,345 | 1,305 | 1,335 | 4,681,000 | 6,675 |
| 2006-10-02 | 1,351 | 1,351 | 1,313 | 1,328 | 5,995,000 | 6,640 |
| 2006-09-29 | 1,330 | 1,347 | 1,324 | 1,344 | 6,769,000 | 6,720 |
| 2006-09-28 | 1,306 | 1,352 | 1,306 | 1,343 | 8,114,000 | 6,715 |
| 2006-09-27 | 1,257 | 1,310 | 1,254 | 1,302 | 4,097,000 | 6,510 |
| 2006-09-26 | 1,260 | 1,269 | 1,227 | 1,241 | 4,323,000 | 6,205 |
| 2006-09-25 | 1,254 | 1,272 | 1,219 | 1,264 | 4,815,000 | 6,320 |
| 2006-09-22 | 1,275 | 1,292 | 1,255 | 1,274 | 6,521,000 | 6,370 |
| 2006-09-21 | 1,260 | 1,265 | 1,211 | 1,264 | 6,618,000 | 6,320 |
| 2006-09-20 | 1,274 | 1,275 | 1,238 | 1,251 | 7,630,000 | 6,255 |
| 2006-09-19 | 1,310 | 1,328 | 1,291 | 1,294 | 4,238,000 | 6,470 |
| 2006-09-15 | 1,299 | 1,304 | 1,279 | 1,303 | 6,011,000 | 6,515 |
| 2006-09-14 | 1,290 | 1,307 | 1,288 | 1,298 | 5,893,000 | 6,490 |
| 2006-09-13 | 1,329 | 1,330 | 1,272 | 1,283 | 8,244,000 | 6,415 |
| 2006-09-12 | 1,324 | 1,330 | 1,302 | 1,309 | 3,924,000 | 6,545 |
| 2006-09-11 | 1,355 | 1,355 | 1,320 | 1,327 | 5,073,000 | 6,635 |
| 2006-09-08 | 1,337 | 1,365 | 1,334 | 1,358 | 8,181,000 | 6,790 |
| 2006-09-07 | 1,368 | 1,381 | 1,363 | 1,371 | 3,587,000 | 6,855 |
| 2006-09-06 | 1,384 | 1,405 | 1,380 | 1,388 | 3,811,000 | 6,940 |
| 2006-09-05 | 1,389 | 1,393 | 1,378 | 1,383 | 2,126,000 | 6,915 |
| 2006-09-04 | 1,386 | 1,394 | 1,381 | 1,384 | 5,156,000 | 6,920 |
| 2006-09-01 | 1,372 | 1,373 | 1,356 | 1,366 | 3,955,000 | 6,830 |
| 2006-08-31 | 1,367 | 1,395 | 1,361 | 1,374 | 4,805,000 | 6,870 |
| 2006-08-30 | 1,367 | 1,374 | 1,360 | 1,362 | 9,447,000 | 6,810 |
| 2006-08-29 | 1,352 | 1,356 | 1,331 | 1,347 | 4,760,000 | 6,735 |
| 2006-08-28 | 1,369 | 1,376 | 1,333 | 1,349 | 5,198,000 | 6,745 |
| 2006-08-25 | 1,361 | 1,383 | 1,355 | 1,368 | 4,613,000 | 6,840 |
| 2006-08-24 | 1,378 | 1,378 | 1,355 | 1,371 | 4,869,000 | 6,855 |
| 2006-08-23 | 1,390 | 1,402 | 1,383 | 1,390 | 4,369,000 | 6,950 |
| 2006-08-22 | 1,386 | 1,406 | 1,375 | 1,400 | 4,823,000 | 7,000 |
| 2006-08-21 | 1,388 | 1,397 | 1,382 | 1,390 | 6,230,000 | 6,950 |
| 2006-08-18 | 1,399 | 1,399 | 1,366 | 1,380 | 6,045,000 | 6,900 |
| 2006-08-17 | 1,401 | 1,408 | 1,380 | 1,405 | 15,953,000 | 7,025 |
| 2006-08-16 | 1,332 | 1,355 | 1,321 | 1,346 | 8,039,000 | 6,730 |
| 2006-08-15 | 1,295 | 1,332 | 1,285 | 1,319 | 8,007,000 | 6,595 |
| 2006-08-14 | 1,262 | 1,288 | 1,253 | 1,286 | 4,645,000 | 6,430 |
| 2006-08-11 | 1,272 | 1,272 | 1,253 | 1,261 | 3,969,000 | 6,305 |
| 2006-08-10 | 1,243 | 1,264 | 1,242 | 1,261 | 3,675,000 | 6,305 |
| 2006-08-09 | 1,233 | 1,246 | 1,205 | 1,246 | 6,853,000 | 6,230 |
| 2006-08-08 | 1,239 | 1,247 | 1,216 | 1,238 | 5,633,000 | 6,190 |
| 2006-08-07 | 1,278 | 1,278 | 1,236 | 1,246 | 6,344,000 | 6,230 |
| 2006-08-04 | 1,270 | 1,272 | 1,250 | 1,261 | 4,397,000 | 6,305 |
| 2006-08-03 | 1,270 | 1,283 | 1,257 | 1,262 | 7,870,000 | 6,310 |
| 2006-08-02 | 1,255 | 1,265 | 1,244 | 1,263 | 3,009,000 | 6,315 |
| 2006-08-01 | 1,266 | 1,266 | 1,246 | 1,254 | 4,801,000 | 6,270 |
| 2006-07-31 | 1,270 | 1,270 | 1,247 | 1,260 | 6,952,000 | 6,300 |
| 2006-07-28 | 1,225 | 1,280 | 1,225 | 1,269 | 14,461,000 | 6,345 |
| 2006-07-27 | 1,216 | 1,234 | 1,215 | 1,220 | 8,148,000 | 6,100 |
| 2006-07-26 | 1,265 | 1,272 | 1,218 | 1,221 | 11,335,000 | 6,105 |
| 2006-07-25 | 1,240 | 1,287 | 1,240 | 1,272 | 21,428,000 | 6,360 |
| 2006-07-24 | 1,199 | 1,277 | 1,195 | 1,235 | 14,883,000 | 6,175 |
| 2006-07-21 | 1,230 | 1,230 | 1,191 | 1,210 | 8,968,000 | 6,050 |
| 2006-07-20 | 1,206 | 1,237 | 1,190 | 1,233 | 7,372,000 | 6,165 |
| 2006-07-19 | 1,209 | 1,219 | 1,180 | 1,180 | 3,490,000 | 5,900 |
| 2006-07-18 | 1,243 | 1,258 | 1,192 | 1,200 | 7,545,000 | 6,000 |
| 2006-07-14 | 1,315 | 1,330 | 1,303 | 1,303 | 5,495,000 | 6,515 |
| 2006-07-13 | 1,330 | 1,375 | 1,323 | 1,345 | 3,872,000 | 6,725 |
| 2006-07-12 | 1,370 | 1,374 | 1,351 | 1,355 | 3,718,000 | 6,775 |
| 2006-07-11 | 1,380 | 1,388 | 1,346 | 1,370 | 3,740,000 | 6,850 |
| 2006-07-10 | 1,280 | 1,384 | 1,280 | 1,380 | 6,101,000 | 6,900 |
| 2006-07-07 | 1,339 | 1,339 | 1,307 | 1,315 | 4,515,000 | 6,575 |
| 2006-07-06 | 1,345 | 1,370 | 1,335 | 1,343 | 7,721,000 | 6,715 |
| 2006-07-05 | 1,355 | 1,367 | 1,333 | 1,345 | 8,112,000 | 6,725 |
| 2006-07-04 | 1,415 | 1,419 | 1,359 | 1,371 | 10,022,000 | 6,855 |
| 2006-07-03 | 1,395 | 1,444 | 1,384 | 1,419 | 10,825,000 | 7,095 |
| 2006-06-30 | 1,345 | 1,381 | 1,330 | 1,375 | 11,164,000 | 6,875 |
| 2006-06-29 | 1,257 | 1,271 | 1,245 | 1,265 | 4,840,000 | 6,325 |
| 2006-06-28 | 1,261 | 1,261 | 1,224 | 1,237 | 6,478,000 | 6,185 |
| 2006-06-27 | 1,304 | 1,315 | 1,262 | 1,267 | 5,453,000 | 6,335 |
| 2006-06-26 | 1,307 | 1,310 | 1,282 | 1,303 | 2,443,000 | 6,515 |
| 2006-06-23 | 1,265 | 1,298 | 1,265 | 1,296 | 3,222,000 | 6,480 |
| 2006-06-22 | 1,275 | 1,290 | 1,274 | 1,282 | 4,230,000 | 6,410 |
| 2006-06-21 | 1,280 | 1,283 | 1,253 | 1,261 | 3,745,000 | 6,305 |
| 2006-06-20 | 1,291 | 1,293 | 1,275 | 1,279 | 2,640,000 | 6,395 |
| 2006-06-19 | 1,313 | 1,327 | 1,282 | 1,292 | 4,553,000 | 6,460 |
| 2006-06-16 | 1,320 | 1,329 | 1,280 | 1,313 | 7,743,000 | 6,565 |
| 2006-06-15 | 1,228 | 1,260 | 1,228 | 1,240 | 4,606,000 | 6,200 |
| 2006-06-14 | 1,215 | 1,242 | 1,203 | 1,215 | 7,742,000 | 6,075 |
| 2006-06-13 | 1,230 | 1,242 | 1,219 | 1,220 | 5,217,000 | 6,100 |
| 2006-06-12 | 1,220 | 1,266 | 1,218 | 1,248 | 7,696,000 | 6,240 |
| 2006-06-09 | 1,214 | 1,228 | 1,190 | 1,207 | 11,973,000 | 6,035 |
| 2006-06-08 | 1,216 | 1,223 | 1,204 | 1,214 | 5,380,000 | 6,070 |
| 2006-06-07 | 1,295 | 1,305 | 1,226 | 1,236 | 7,393,000 | 6,180 |
| 2006-06-06 | 1,331 | 1,341 | 1,304 | 1,315 | 4,467,000 | 6,575 |
| 2006-06-05 | 1,371 | 1,371 | 1,345 | 1,351 | 3,537,000 | 6,755 |
| 2006-06-02 | 1,369 | 1,377 | 1,321 | 1,371 | 4,738,000 | 6,855 |
| 2006-06-01 | 1,376 | 1,393 | 1,355 | 1,368 | 2,768,000 | 6,840 |
| 2006-05-31 | 1,369 | 1,382 | 1,341 | 1,341 | 3,910,000 | 6,705 |
| 2006-05-30 | 1,389 | 1,389 | 1,358 | 1,369 | 3,431,000 | 6,845 |
| 2006-05-29 | 1,423 | 1,435 | 1,383 | 1,389 | 3,670,000 | 6,945 |
| 2006-05-26 | 1,360 | 1,397 | 1,360 | 1,383 | 3,611,000 | 6,915 |
| 2006-05-25 | 1,380 | 1,385 | 1,323 | 1,337 | 5,199,000 | 6,685 |
| 2006-05-24 | 1,395 | 1,404 | 1,360 | 1,391 | 5,328,000 | 6,955 |
| 2006-05-23 | 1,413 | 1,431 | 1,390 | 1,397 | 5,085,000 | 6,985 |
| 2006-05-22 | 1,481 | 1,482 | 1,424 | 1,433 | 2,876,000 | 7,165 |
| 2006-05-19 | 1,448 | 1,478 | 1,405 | 1,467 | 4,271,000 | 7,335 |
| 2006-05-18 | 1,412 | 1,456 | 1,408 | 1,449 | 3,829,000 | 7,245 |
| 2006-05-17 | 1,490 | 1,508 | 1,434 | 1,461 | 6,412,000 | 7,305 |
| 2006-05-16 | 1,532 | 1,546 | 1,516 | 1,520 | 3,322,000 | 7,600 |
| 2006-05-15 | 1,504 | 1,543 | 1,487 | 1,531 | 3,080,000 | 7,655 |
| 2006-05-12 | 1,531 | 1,541 | 1,505 | 1,535 | 3,766,000 | 7,675 |
| 2006-05-11 | 1,555 | 1,576 | 1,539 | 1,561 | 3,608,000 | 7,805 |
| 2006-05-10 | 1,580 | 1,623 | 1,566 | 1,571 | 3,684,000 | 7,855 |
| 2006-05-09 | 1,638 | 1,638 | 1,601 | 1,603 | 2,770,000 | 8,015 |
| 2006-05-08 | 1,645 | 1,647 | 1,629 | 1,633 | 2,587,000 | 8,165 |
| 2006-05-02 | 1,598 | 1,620 | 1,590 | 1,599 | 1,872,000 | 7,995 |
| 2006-05-01 | 1,578 | 1,596 | 1,562 | 1,576 | 1,410,000 | 7,880 |
| 2006-04-28 | 1,591 | 1,607 | 1,559 | 1,573 | 4,691,000 | 7,865 |
| 2006-04-27 | 1,606 | 1,637 | 1,603 | 1,607 | 2,283,000 | 8,035 |
| 2006-04-26 | 1,635 | 1,637 | 1,590 | 1,605 | 4,349,000 | 8,025 |
| 2006-04-25 | 1,634 | 1,648 | 1,612 | 1,639 | 3,614,000 | 8,195 |
| 2006-04-24 | 1,650 | 1,652 | 1,612 | 1,628 | 4,988,000 | 8,140 |
| 2006-04-21 | 1,677 | 1,698 | 1,671 | 1,690 | 2,858,000 | 8,450 |
| 2006-04-20 | 1,695 | 1,700 | 1,664 | 1,666 | 3,296,000 | 8,330 |
| 2006-04-19 | 1,721 | 1,739 | 1,705 | 1,709 | 3,229,000 | 8,545 |
| 2006-04-18 | 1,661 | 1,696 | 1,661 | 1,685 | 2,106,000 | 8,425 |
| 2006-04-17 | 1,696 | 1,696 | 1,667 | 1,673 | 1,834,000 | 8,365 |
| 2006-04-14 | 1,732 | 1,732 | 1,673 | 1,703 | 2,384,000 | 8,515 |
| 2006-04-13 | 1,707 | 1,730 | 1,685 | 1,711 | 2,137,000 | 8,555 |
| 2006-04-12 | 1,740 | 1,747 | 1,701 | 1,706 | 3,506,000 | 8,530 |
| 2006-04-11 | 1,765 | 1,768 | 1,710 | 1,732 | 2,791,000 | 8,660 |
| 2006-04-10 | 1,730 | 1,775 | 1,730 | 1,765 | 2,939,000 | 8,825 |
| 2006-04-07 | 1,775 | 1,778 | 1,744 | 1,749 | 3,240,000 | 8,745 |
| 2006-04-06 | 1,773 | 1,792 | 1,744 | 1,754 | 4,110,000 | 8,770 |
| 2006-04-05 | 1,740 | 1,773 | 1,726 | 1,743 | 4,377,000 | 8,715 |
| 2006-04-04 | 1,770 | 1,783 | 1,725 | 1,734 | 3,888,000 | 8,670 |
| 2006-04-03 | 1,740 | 1,782 | 1,725 | 1,767 | 6,328,000 | 8,835 |
| 2006-03-31 | 1,715 | 1,729 | 1,694 | 1,721 | 3,935,000 | 8,605 |
| 2006-03-30 | 1,671 | 1,710 | 1,657 | 1,690 | 8,680,000 | 8,450 |
| 2006-03-29 | 1,684 | 1,685 | 1,645 | 1,671 | 4,020,000 | 8,355 |
| 2006-03-28 | 1,690 | 1,700 | 1,676 | 1,693 | 1,413,000 | 8,465 |
| 2006-03-27 | 1,683 | 1,705 | 1,673 | 1,683 | 1,539,000 | 8,415 |
| 2006-03-24 | 1,675 | 1,720 | 1,675 | 1,701 | 1,842,000 | 8,505 |
| 2006-03-23 | 1,705 | 1,707 | 1,670 | 1,688 | 2,102,000 | 8,440 |
| 2006-03-22 | 1,698 | 1,717 | 1,674 | 1,707 | 5,411,000 | 8,535 |
| 2006-03-20 | 1,638 | 1,677 | 1,638 | 1,661 | 2,281,000 | 8,305 |
| 2006-03-17 | 1,658 | 1,658 | 1,616 | 1,638 | 2,384,000 | 8,190 |
| 2006-03-16 | 1,660 | 1,660 | 1,616 | 1,640 | 2,959,000 | 8,200 |
| 2006-03-15 | 1,700 | 1,705 | 1,667 | 1,670 | 3,108,000 | 8,350 |
| 2006-03-14 | 1,711 | 1,715 | 1,690 | 1,703 | 2,679,000 | 8,515 |
| 2006-03-13 | 1,710 | 1,714 | 1,689 | 1,697 | 3,882,000 | 8,485 |
| 2006-03-10 | 1,670 | 1,720 | 1,670 | 1,712 | 5,698,000 | 8,560 |
| 2006-03-09 | 1,670 | 1,705 | 1,658 | 1,689 | 3,398,000 | 8,445 |
| 2006-03-08 | 1,694 | 1,705 | 1,648 | 1,660 | 2,972,000 | 8,300 |
| 2006-03-07 | 1,711 | 1,719 | 1,685 | 1,690 | 1,809,000 | 8,450 |
| 2006-03-06 | 1,688 | 1,717 | 1,660 | 1,710 | 2,650,000 | 8,550 |
| 2006-03-03 | 1,705 | 1,730 | 1,657 | 1,679 | 2,531,000 | 8,395 |
| 2006-03-02 | 1,734 | 1,742 | 1,710 | 1,735 | 1,887,000 | 8,675 |
| 2006-03-01 | 1,719 | 1,726 | 1,701 | 1,712 | 1,683,000 | 8,560 |
| 2006-02-28 | 1,725 | 1,743 | 1,688 | 1,718 | 2,572,000 | 8,590 |
| 2006-02-27 | 1,735 | 1,741 | 1,676 | 1,741 | 3,183,000 | 8,705 |
| 2006-02-24 | 1,628 | 1,713 | 1,628 | 1,705 | 3,863,000 | 8,525 |
| 2006-02-23 | 1,640 | 1,646 | 1,626 | 1,642 | 3,241,000 | 8,210 |
| 2006-02-22 | 1,650 | 1,654 | 1,616 | 1,627 | 3,501,000 | 8,135 |
| 2006-02-21 | 1,650 | 1,656 | 1,617 | 1,650 | 3,249,000 | 8,250 |
| 2006-02-20 | 1,657 | 1,672 | 1,600 | 1,608 | 2,615,000 | 8,040 |
| 2006-02-17 | 1,680 | 1,698 | 1,630 | 1,643 | 4,547,000 | 8,215 |
| 2006-02-16 | 1,609 | 1,676 | 1,587 | 1,665 | 4,463,000 | 8,325 |
| 2006-02-15 | 1,641 | 1,641 | 1,579 | 1,587 | 2,646,000 | 7,935 |
| 2006-02-14 | 1,590 | 1,621 | 1,550 | 1,604 | 3,482,000 | 8,020 |
| 2006-02-13 | 1,586 | 1,592 | 1,557 | 1,560 | 2,281,000 | 7,800 |
| 2006-02-10 | 1,636 | 1,654 | 1,561 | 1,592 | 3,663,000 | 7,960 |
| 2006-02-09 | 1,645 | 1,677 | 1,613 | 1,625 | 3,946,000 | 8,125 |
| 2006-02-08 | 1,650 | 1,664 | 1,610 | 1,610 | 4,336,000 | 8,050 |
| 2006-02-07 | 1,670 | 1,677 | 1,637 | 1,637 | 2,002,000 | 8,185 |
| 2006-02-06 | 1,706 | 1,711 | 1,651 | 1,670 | 2,887,000 | 8,350 |
| 2006-02-03 | 1,674 | 1,710 | 1,663 | 1,674 | 3,211,000 | 8,370 |
| 2006-02-02 | 1,727 | 1,735 | 1,694 | 1,704 | 3,772,000 | 8,520 |
| 2006-02-01 | 1,711 | 1,763 | 1,667 | 1,667 | 4,704,000 | 8,335 |
| 2006-01-31 | 1,656 | 1,736 | 1,612 | 1,733 | 8,862,000 | 8,665 |
| 2006-01-30 | 1,692 | 1,721 | 1,681 | 1,686 | 7,122,000 | 8,430 |
| 2006-01-27 | 1,690 | 1,867 | 1,667 | 1,782 | 13,457,000 | 8,910 |
| 2006-01-26 | 1,522 | 1,604 | 1,522 | 1,585 | 6,216,000 | 7,925 |
| 2006-01-25 | 1,502 | 1,538 | 1,489 | 1,513 | 4,227,000 | 7,565 |
| 2006-01-24 | 1,475 | 1,502 | 1,474 | 1,491 | 2,874,000 | 7,455 |
| 2006-01-23 | 1,485 | 1,500 | 1,456 | 1,459 | 2,724,000 | 7,295 |
| 2006-01-20 | 1,494 | 1,506 | 1,450 | 1,489 | 3,336,000 | 7,445 |
| 2006-01-19 | 1,435 | 1,483 | 1,426 | 1,474 | 3,487,000 | 7,370 |
| 2006-01-18 | 1,505 | 1,505 | 1,401 | 1,416 | 6,681,000 | 7,080 |
| 2006-01-17 | 1,466 | 1,508 | 1,456 | 1,486 | 3,074,000 | 7,430 |
| 2006-01-16 | 1,499 | 1,499 | 1,473 | 1,492 | 3,027,000 | 7,460 |
| 2006-01-13 | 1,458 | 1,501 | 1,452 | 1,498 | 10,207,000 | 7,490 |
| 2006-01-12 | 1,400 | 1,435 | 1,396 | 1,435 | 5,703,000 | 7,175 |
| 2006-01-11 | 1,386 | 1,398 | 1,360 | 1,395 | 5,663,000 | 6,975 |
| 2006-01-10 | 1,415 | 1,416 | 1,350 | 1,366 | 5,661,000 | 6,830 |
| 2006-01-06 | 1,441 | 1,448 | 1,424 | 1,424 | 2,716,000 | 7,120 |
| 2006-01-05 | 1,476 | 1,476 | 1,444 | 1,461 | 2,283,000 | 7,305 |
| 2006-01-04 | 1,442 | 1,472 | 1,425 | 1,466 | 2,137,000 | 7,330 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
