8331 (株)千葉銀行 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 | 1,007 | 1,010 | 1,003 | 1,006 | 704,000 | 1,006 |
| 2006-12-28 | 1,001 | 1,009 | 999 | 1,004 | 2,046,000 | 1,004 |
| 2006-12-27 | 993 | 1,004 | 992 | 997 | 1,625,000 | 997 |
| 2006-12-26 | 993 | 996 | 990 | 994 | 1,370,000 | 994 |
| 2006-12-25 | 996 | 999 | 989 | 990 | 1,493,000 | 990 |
| 2006-12-22 | 1,000 | 1,004 | 991 | 998 | 2,384,000 | 998 |
| 2006-12-21 | 998 | 1,000 | 993 | 999 | 1,948,000 | 999 |
| 2006-12-20 | 997 | 1,001 | 993 | 998 | 3,624,000 | 998 |
| 2006-12-19 | 1,000 | 1,005 | 988 | 994 | 3,495,000 | 994 |
| 2006-12-18 | 998 | 1,011 | 989 | 1,007 | 2,902,000 | 1,007 |
| 2006-12-15 | 993 | 999 | 983 | 996 | 2,501,000 | 996 |
| 2006-12-14 | 977 | 987 | 974 | 987 | 2,082,000 | 987 |
| 2006-12-13 | 983 | 989 | 967 | 981 | 2,540,000 | 981 |
| 2006-12-12 | 996 | 1,007 | 987 | 993 | 2,547,000 | 993 |
| 2006-12-11 | 1,008 | 1,008 | 988 | 996 | 3,888,000 | 996 |
| 2006-12-08 | 977 | 1,009 | 977 | 999 | 7,146,000 | 999 |
| 2006-12-07 | 983 | 983 | 962 | 980 | 3,707,000 | 980 |
| 2006-12-06 | 973 | 986 | 961 | 981 | 2,142,000 | 981 |
| 2006-12-05 | 982 | 989 | 964 | 973 | 3,399,000 | 973 |
| 2006-12-04 | 983 | 987 | 973 | 980 | 2,412,000 | 980 |
| 2006-12-01 | 997 | 998 | 977 | 983 | 4,183,000 | 983 |
| 2006-11-30 | 980 | 1,000 | 979 | 999 | 4,226,000 | 999 |
| 2006-11-29 | 950 | 974 | 948 | 969 | 3,897,000 | 969 |
| 2006-11-28 | 929 | 943 | 915 | 936 | 4,118,000 | 936 |
| 2006-11-27 | 911 | 933 | 911 | 928 | 2,986,000 | 928 |
| 2006-11-24 | 934 | 934 | 911 | 918 | 4,850,000 | 918 |
| 2006-11-22 | 915 | 931 | 914 | 931 | 2,794,000 | 931 |
| 2006-11-21 | 919 | 937 | 901 | 929 | 5,529,000 | 929 |
| 2006-11-20 | 955 | 956 | 939 | 939 | 3,243,000 | 939 |
| 2006-11-17 | 983 | 988 | 961 | 962 | 2,802,000 | 962 |
| 2006-11-16 | 995 | 1,002 | 980 | 983 | 1,500,000 | 983 |
| 2006-11-15 | 1,003 | 1,015 | 987 | 992 | 1,899,000 | 992 |
| 2006-11-14 | 987 | 1,009 | 985 | 999 | 2,480,000 | 999 |
| 2006-11-13 | 980 | 986 | 965 | 977 | 1,801,000 | 977 |
| 2006-11-10 | 980 | 996 | 971 | 980 | 4,192,000 | 980 |
| 2006-11-09 | 1,006 | 1,013 | 979 | 990 | 3,669,000 | 990 |
| 2006-11-08 | 1,031 | 1,033 | 1,003 | 1,008 | 2,966,000 | 1,008 |
| 2006-11-07 | 1,050 | 1,053 | 1,030 | 1,033 | 2,204,000 | 1,033 |
| 2006-11-06 | 1,053 | 1,055 | 1,040 | 1,050 | 1,722,000 | 1,050 |
| 2006-11-02 | 1,056 | 1,062 | 1,043 | 1,055 | 1,261,000 | 1,055 |
| 2006-11-01 | 1,044 | 1,065 | 1,038 | 1,059 | 1,916,000 | 1,059 |
| 2006-10-31 | 1,052 | 1,060 | 1,036 | 1,048 | 2,010,000 | 1,048 |
| 2006-10-30 | 1,069 | 1,073 | 1,051 | 1,051 | 2,227,000 | 1,051 |
| 2006-10-27 | 1,090 | 1,094 | 1,072 | 1,082 | 3,178,000 | 1,082 |
| 2006-10-26 | 1,073 | 1,089 | 1,067 | 1,086 | 3,647,000 | 1,086 |
| 2006-10-25 | 1,059 | 1,069 | 1,053 | 1,060 | 2,619,000 | 1,060 |
| 2006-10-24 | 1,036 | 1,055 | 1,036 | 1,049 | 4,058,000 | 1,049 |
| 2006-10-23 | 1,018 | 1,041 | 1,016 | 1,030 | 3,594,000 | 1,030 |
| 2006-10-20 | 1,039 | 1,040 | 1,030 | 1,036 | 2,182,000 | 1,036 |
| 2006-10-19 | 1,051 | 1,055 | 1,036 | 1,039 | 3,153,000 | 1,039 |
| 2006-10-18 | 1,045 | 1,064 | 1,034 | 1,062 | 2,220,000 | 1,062 |
| 2006-10-17 | 1,050 | 1,055 | 1,036 | 1,042 | 1,428,000 | 1,042 |
| 2006-10-16 | 1,058 | 1,065 | 1,047 | 1,054 | 1,629,000 | 1,054 |
| 2006-10-13 | 1,054 | 1,075 | 1,045 | 1,058 | 3,645,000 | 1,058 |
| 2006-10-12 | 1,073 | 1,073 | 1,037 | 1,038 | 3,290,000 | 1,038 |
| 2006-10-11 | 1,071 | 1,089 | 1,059 | 1,059 | 2,869,000 | 1,059 |
| 2006-10-10 | 1,069 | 1,088 | 1,067 | 1,073 | 1,928,000 | 1,073 |
| 2006-10-06 | 1,075 | 1,077 | 1,056 | 1,076 | 2,520,000 | 1,076 |
| 2006-10-05 | 1,073 | 1,080 | 1,064 | 1,078 | 2,584,000 | 1,078 |
| 2006-10-04 | 1,056 | 1,072 | 1,041 | 1,046 | 1,898,000 | 1,046 |
| 2006-10-03 | 1,059 | 1,067 | 1,046 | 1,063 | 1,372,000 | 1,063 |
| 2006-10-02 | 1,060 | 1,077 | 1,054 | 1,066 | 1,965,000 | 1,066 |
| 2006-09-29 | 1,060 | 1,060 | 1,029 | 1,053 | 1,771,000 | 1,053 |
| 2006-09-28 | 1,061 | 1,069 | 1,051 | 1,055 | 3,479,000 | 1,055 |
| 2006-09-27 | 1,009 | 1,042 | 1,005 | 1,041 | 2,823,000 | 1,041 |
| 2006-09-26 | 997 | 1,007 | 991 | 993 | 2,131,000 | 993 |
| 2006-09-25 | 1,021 | 1,025 | 992 | 1,010 | 4,178,000 | 1,010 |
| 2006-09-22 | 1,030 | 1,049 | 1,018 | 1,021 | 4,392,000 | 1,021 |
| 2006-09-21 | 1,031 | 1,044 | 1,019 | 1,039 | 2,705,000 | 1,039 |
| 2006-09-20 | 1,046 | 1,052 | 1,023 | 1,028 | 3,414,000 | 1,028 |
| 2006-09-19 | 1,062 | 1,074 | 1,047 | 1,051 | 1,938,000 | 1,051 |
| 2006-09-15 | 1,050 | 1,057 | 1,041 | 1,051 | 1,648,000 | 1,051 |
| 2006-09-14 | 1,040 | 1,063 | 1,040 | 1,050 | 2,153,000 | 1,050 |
| 2006-09-13 | 1,070 | 1,070 | 1,040 | 1,041 | 2,015,000 | 1,041 |
| 2006-09-12 | 1,056 | 1,063 | 1,043 | 1,052 | 2,987,000 | 1,052 |
| 2006-09-11 | 1,069 | 1,069 | 1,044 | 1,044 | 2,988,000 | 1,044 |
| 2006-09-08 | 1,050 | 1,077 | 1,050 | 1,065 | 4,086,000 | 1,065 |
| 2006-09-07 | 1,078 | 1,078 | 1,053 | 1,059 | 2,238,000 | 1,059 |
| 2006-09-06 | 1,070 | 1,078 | 1,067 | 1,071 | 1,555,000 | 1,071 |
| 2006-09-05 | 1,077 | 1,083 | 1,073 | 1,080 | 1,703,000 | 1,080 |
| 2006-09-04 | 1,095 | 1,095 | 1,081 | 1,086 | 2,328,000 | 1,086 |
| 2006-09-01 | 1,090 | 1,091 | 1,072 | 1,087 | 1,540,000 | 1,087 |
| 2006-08-31 | 1,078 | 1,094 | 1,073 | 1,093 | 2,206,000 | 1,093 |
| 2006-08-30 | 1,084 | 1,084 | 1,066 | 1,078 | 2,609,000 | 1,078 |
| 2006-08-29 | 1,068 | 1,083 | 1,064 | 1,073 | 1,596,000 | 1,073 |
| 2006-08-28 | 1,082 | 1,086 | 1,060 | 1,061 | 2,857,000 | 1,061 |
| 2006-08-25 | 1,087 | 1,105 | 1,075 | 1,081 | 2,070,000 | 1,081 |
| 2006-08-24 | 1,097 | 1,098 | 1,073 | 1,087 | 3,344,000 | 1,087 |
| 2006-08-23 | 1,115 | 1,118 | 1,101 | 1,105 | 2,086,000 | 1,105 |
| 2006-08-22 | 1,102 | 1,125 | 1,097 | 1,119 | 3,890,000 | 1,119 |
| 2006-08-21 | 1,120 | 1,122 | 1,103 | 1,114 | 3,551,000 | 1,114 |
| 2006-08-18 | 1,140 | 1,140 | 1,123 | 1,132 | 1,922,000 | 1,132 |
| 2006-08-17 | 1,133 | 1,145 | 1,130 | 1,132 | 2,140,000 | 1,132 |
| 2006-08-16 | 1,125 | 1,138 | 1,119 | 1,134 | 2,265,000 | 1,134 |
| 2006-08-15 | 1,124 | 1,126 | 1,111 | 1,118 | 1,527,000 | 1,118 |
| 2006-08-14 | 1,115 | 1,134 | 1,108 | 1,133 | 1,342,000 | 1,133 |
| 2006-08-11 | 1,108 | 1,115 | 1,104 | 1,107 | 1,529,000 | 1,107 |
| 2006-08-10 | 1,110 | 1,128 | 1,096 | 1,108 | 2,181,000 | 1,108 |
| 2006-08-09 | 1,103 | 1,123 | 1,082 | 1,122 | 2,018,000 | 1,122 |
| 2006-08-08 | 1,106 | 1,115 | 1,089 | 1,111 | 1,549,000 | 1,111 |
| 2006-08-07 | 1,105 | 1,115 | 1,090 | 1,090 | 1,653,000 | 1,090 |
| 2006-08-04 | 1,105 | 1,111 | 1,100 | 1,108 | 1,911,000 | 1,108 |
| 2006-08-03 | 1,111 | 1,117 | 1,095 | 1,101 | 1,797,000 | 1,101 |
| 2006-08-02 | 1,105 | 1,112 | 1,091 | 1,110 | 2,799,000 | 1,110 |
| 2006-08-01 | 1,115 | 1,130 | 1,100 | 1,109 | 1,576,000 | 1,109 |
| 2006-07-31 | 1,134 | 1,135 | 1,115 | 1,122 | 2,402,000 | 1,122 |
| 2006-07-28 | 1,128 | 1,128 | 1,097 | 1,114 | 2,597,000 | 1,114 |
| 2006-07-27 | 1,083 | 1,138 | 1,078 | 1,121 | 3,000,000 | 1,121 |
| 2006-07-26 | 1,107 | 1,113 | 1,081 | 1,082 | 2,798,000 | 1,082 |
| 2006-07-25 | 1,120 | 1,120 | 1,093 | 1,101 | 3,860,000 | 1,101 |
| 2006-07-24 | 1,060 | 1,123 | 1,051 | 1,115 | 4,662,000 | 1,115 |
| 2006-07-21 | 1,078 | 1,079 | 1,054 | 1,061 | 2,524,000 | 1,061 |
| 2006-07-20 | 1,078 | 1,089 | 1,055 | 1,088 | 3,554,000 | 1,088 |
| 2006-07-19 | 1,026 | 1,054 | 1,015 | 1,018 | 4,901,000 | 1,018 |
| 2006-07-18 | 1,022 | 1,034 | 1,001 | 1,006 | 8,733,000 | 1,006 |
| 2006-07-14 | 1,081 | 1,096 | 1,056 | 1,062 | 6,627,000 | 1,062 |
| 2006-07-13 | 1,117 | 1,145 | 1,108 | 1,121 | 4,667,000 | 1,121 |
| 2006-07-12 | 1,135 | 1,154 | 1,129 | 1,134 | 5,887,000 | 1,134 |
| 2006-07-11 | 1,127 | 1,135 | 1,115 | 1,135 | 5,588,000 | 1,135 |
| 2006-07-10 | 1,093 | 1,129 | 1,083 | 1,127 | 5,156,000 | 1,127 |
| 2006-07-07 | 1,084 | 1,097 | 1,082 | 1,092 | 3,867,000 | 1,092 |
| 2006-07-06 | 1,076 | 1,082 | 1,065 | 1,077 | 2,830,000 | 1,077 |
| 2006-07-05 | 1,079 | 1,084 | 1,073 | 1,076 | 3,032,000 | 1,076 |
| 2006-07-04 | 1,076 | 1,087 | 1,070 | 1,081 | 3,793,000 | 1,081 |
| 2006-07-03 | 1,074 | 1,074 | 1,059 | 1,067 | 3,423,000 | 1,067 |
| 2006-06-30 | 1,050 | 1,070 | 1,046 | 1,070 | 7,530,000 | 1,070 |
| 2006-06-29 | 999 | 1,028 | 995 | 1,024 | 3,992,000 | 1,024 |
| 2006-06-28 | 982 | 1,009 | 982 | 1,000 | 3,439,000 | 1,000 |
| 2006-06-27 | 998 | 1,007 | 994 | 1,002 | 2,649,000 | 1,002 |
| 2006-06-26 | 994 | 996 | 981 | 992 | 4,460,000 | 992 |
| 2006-06-23 | 988 | 996 | 977 | 995 | 2,850,000 | 995 |
| 2006-06-22 | 1,001 | 1,008 | 991 | 1,008 | 2,589,000 | 1,008 |
| 2006-06-21 | 983 | 997 | 970 | 992 | 2,468,000 | 992 |
| 2006-06-20 | 988 | 988 | 973 | 973 | 1,707,000 | 973 |
| 2006-06-19 | 993 | 999 | 976 | 983 | 2,865,000 | 983 |
| 2006-06-16 | 1,001 | 1,020 | 982 | 1,010 | 4,456,000 | 1,010 |
| 2006-06-15 | 956 | 984 | 954 | 970 | 3,604,000 | 970 |
| 2006-06-14 | 934 | 966 | 922 | 948 | 3,861,000 | 948 |
| 2006-06-13 | 968 | 968 | 930 | 933 | 4,106,000 | 933 |
| 2006-06-12 | 984 | 991 | 973 | 988 | 3,533,000 | 988 |
| 2006-06-09 | 943 | 991 | 943 | 974 | 6,560,000 | 974 |
| 2006-06-08 | 983 | 988 | 937 | 944 | 5,551,000 | 944 |
| 2006-06-07 | 1,007 | 1,022 | 992 | 993 | 2,681,000 | 993 |
| 2006-06-06 | 1,035 | 1,037 | 1,010 | 1,022 | 2,474,000 | 1,022 |
| 2006-06-05 | 1,044 | 1,050 | 1,038 | 1,040 | 3,463,000 | 1,040 |
| 2006-06-02 | 1,020 | 1,035 | 1,002 | 1,033 | 4,280,000 | 1,033 |
| 2006-06-01 | 1,025 | 1,035 | 998 | 1,005 | 2,976,000 | 1,005 |
| 2006-05-31 | 996 | 1,013 | 992 | 1,009 | 3,722,000 | 1,009 |
| 2006-05-30 | 1,020 | 1,035 | 1,016 | 1,030 | 1,628,000 | 1,030 |
| 2006-05-29 | 1,046 | 1,046 | 1,023 | 1,027 | 2,527,000 | 1,027 |
| 2006-05-26 | 1,016 | 1,030 | 1,011 | 1,026 | 5,276,000 | 1,026 |
| 2006-05-25 | 989 | 1,015 | 981 | 995 | 7,437,000 | 995 |
| 2006-05-24 | 960 | 981 | 950 | 979 | 4,960,000 | 979 |
| 2006-05-23 | 950 | 968 | 940 | 942 | 3,389,000 | 942 |
| 2006-05-22 | 977 | 998 | 970 | 970 | 2,700,000 | 970 |
| 2006-05-19 | 970 | 973 | 956 | 971 | 2,870,000 | 971 |
| 2006-05-18 | 966 | 987 | 947 | 979 | 4,320,000 | 979 |
| 2006-05-17 | 996 | 999 | 952 | 978 | 5,403,000 | 978 |
| 2006-05-16 | 1,019 | 1,030 | 995 | 996 | 3,491,000 | 996 |
| 2006-05-15 | 1,020 | 1,032 | 1,010 | 1,031 | 2,182,000 | 1,031 |
| 2006-05-12 | 1,032 | 1,042 | 1,021 | 1,032 | 3,219,000 | 1,032 |
| 2006-05-11 | 1,040 | 1,061 | 1,029 | 1,052 | 4,263,000 | 1,052 |
| 2006-05-10 | 1,061 | 1,061 | 1,014 | 1,023 | 3,889,000 | 1,023 |
| 2006-05-09 | 1,071 | 1,079 | 1,058 | 1,060 | 3,984,000 | 1,060 |
| 2006-05-08 | 1,065 | 1,074 | 1,061 | 1,071 | 3,579,000 | 1,071 |
| 2006-05-02 | 1,041 | 1,055 | 1,039 | 1,049 | 2,063,000 | 1,049 |
| 2006-05-01 | 1,035 | 1,047 | 1,035 | 1,039 | 1,283,000 | 1,039 |
| 2006-04-28 | 1,035 | 1,036 | 1,017 | 1,031 | 1,954,000 | 1,031 |
| 2006-04-27 | 1,039 | 1,049 | 1,034 | 1,042 | 1,378,000 | 1,042 |
| 2006-04-26 | 1,049 | 1,049 | 1,032 | 1,037 | 1,786,000 | 1,037 |
| 2006-04-25 | 1,035 | 1,051 | 1,028 | 1,050 | 1,873,000 | 1,050 |
| 2006-04-24 | 1,047 | 1,050 | 1,017 | 1,028 | 3,094,000 | 1,028 |
| 2006-04-21 | 1,036 | 1,061 | 1,032 | 1,052 | 5,259,000 | 1,052 |
| 2006-04-20 | 1,041 | 1,042 | 1,019 | 1,021 | 1,255,000 | 1,021 |
| 2006-04-19 | 1,050 | 1,055 | 1,038 | 1,040 | 2,553,000 | 1,040 |
| 2006-04-18 | 1,027 | 1,045 | 1,019 | 1,044 | 2,987,000 | 1,044 |
| 2006-04-17 | 1,043 | 1,043 | 1,024 | 1,027 | 2,029,000 | 1,027 |
| 2006-04-14 | 1,050 | 1,050 | 1,013 | 1,038 | 3,357,000 | 1,038 |
| 2006-04-13 | 1,035 | 1,050 | 1,010 | 1,037 | 3,279,000 | 1,037 |
| 2006-04-12 | 1,036 | 1,036 | 1,017 | 1,018 | 1,543,000 | 1,018 |
| 2006-04-11 | 1,028 | 1,045 | 1,025 | 1,035 | 1,705,000 | 1,035 |
| 2006-04-10 | 1,042 | 1,050 | 1,030 | 1,034 | 1,893,000 | 1,034 |
| 2006-04-07 | 1,060 | 1,060 | 1,041 | 1,054 | 1,626,000 | 1,054 |
| 2006-04-06 | 1,052 | 1,063 | 1,041 | 1,060 | 2,561,000 | 1,060 |
| 2006-04-05 | 1,042 | 1,058 | 1,040 | 1,049 | 2,351,000 | 1,049 |
| 2006-04-04 | 1,057 | 1,057 | 1,042 | 1,048 | 2,417,000 | 1,048 |
| 2006-04-03 | 1,045 | 1,060 | 1,039 | 1,058 | 2,829,000 | 1,058 |
| 2006-03-31 | 1,043 | 1,050 | 1,026 | 1,047 | 2,282,000 | 1,047 |
| 2006-03-30 | 1,017 | 1,046 | 1,010 | 1,041 | 4,270,000 | 1,041 |
| 2006-03-29 | 1,006 | 1,012 | 1,000 | 1,010 | 2,490,000 | 1,010 |
| 2006-03-28 | 1,005 | 1,010 | 996 | 1,005 | 2,814,000 | 1,005 |
| 2006-03-27 | 996 | 1,014 | 992 | 998 | 3,176,000 | 998 |
| 2006-03-24 | 977 | 993 | 977 | 987 | 1,400,000 | 987 |
| 2006-03-23 | 994 | 994 | 983 | 987 | 2,590,000 | 987 |
| 2006-03-22 | 986 | 992 | 971 | 989 | 2,626,000 | 989 |
| 2006-03-20 | 972 | 988 | 961 | 985 | 1,660,000 | 985 |
| 2006-03-17 | 948 | 967 | 943 | 967 | 2,265,000 | 967 |
| 2006-03-16 | 964 | 967 | 941 | 947 | 2,962,000 | 947 |
| 2006-03-15 | 987 | 987 | 973 | 974 | 2,031,000 | 974 |
| 2006-03-14 | 990 | 991 | 972 | 977 | 2,151,000 | 977 |
| 2006-03-13 | 990 | 996 | 983 | 988 | 1,610,000 | 988 |
| 2006-03-10 | 976 | 992 | 970 | 982 | 6,007,000 | 982 |
| 2006-03-09 | 935 | 968 | 933 | 968 | 2,521,000 | 968 |
| 2006-03-08 | 935 | 937 | 918 | 928 | 2,419,000 | 928 |
| 2006-03-07 | 959 | 959 | 938 | 944 | 2,074,000 | 944 |
| 2006-03-06 | 941 | 959 | 936 | 958 | 1,960,000 | 958 |
| 2006-03-03 | 945 | 948 | 928 | 940 | 2,901,000 | 940 |
| 2006-03-02 | 957 | 963 | 950 | 952 | 2,016,000 | 952 |
| 2006-03-01 | 968 | 969 | 943 | 949 | 3,532,000 | 949 |
| 2006-02-28 | 974 | 991 | 957 | 984 | 4,877,000 | 984 |
| 2006-02-27 | 967 | 969 | 951 | 967 | 3,056,000 | 967 |
| 2006-02-24 | 950 | 968 | 941 | 966 | 3,742,000 | 966 |
| 2006-02-23 | 917 | 957 | 917 | 952 | 5,942,000 | 952 |
| 2006-02-22 | 937 | 943 | 906 | 927 | 4,735,000 | 927 |
| 2006-02-21 | 950 | 955 | 925 | 941 | 2,599,000 | 941 |
| 2006-02-20 | 960 | 966 | 929 | 937 | 2,619,000 | 937 |
| 2006-02-17 | 973 | 989 | 960 | 960 | 2,851,000 | 960 |
| 2006-02-16 | 962 | 977 | 952 | 965 | 4,032,000 | 965 |
| 2006-02-15 | 1,003 | 1,004 | 962 | 969 | 3,318,000 | 969 |
| 2006-02-14 | 988 | 998 | 960 | 993 | 3,033,000 | 993 |
| 2006-02-13 | 997 | 1,000 | 984 | 988 | 1,841,000 | 988 |
| 2006-02-10 | 1,044 | 1,044 | 994 | 997 | 3,568,000 | 997 |
| 2006-02-09 | 1,039 | 1,040 | 1,026 | 1,036 | 3,003,000 | 1,036 |
| 2006-02-08 | 1,031 | 1,048 | 1,015 | 1,019 | 3,026,000 | 1,019 |
| 2006-02-07 | 1,038 | 1,047 | 1,033 | 1,038 | 2,537,000 | 1,038 |
| 2006-02-06 | 1,049 | 1,055 | 1,032 | 1,050 | 2,106,000 | 1,050 |
| 2006-02-03 | 1,042 | 1,055 | 1,041 | 1,049 | 1,999,000 | 1,049 |
| 2006-02-02 | 1,073 | 1,080 | 1,045 | 1,062 | 4,485,000 | 1,062 |
| 2006-02-01 | 1,050 | 1,080 | 1,050 | 1,060 | 5,108,000 | 1,060 |
| 2006-01-31 | 1,057 | 1,070 | 1,057 | 1,061 | 2,549,000 | 1,061 |
| 2006-01-30 | 1,070 | 1,077 | 1,055 | 1,071 | 4,698,000 | 1,071 |
| 2006-01-27 | 1,020 | 1,085 | 1,016 | 1,079 | 10,725,000 | 1,079 |
| 2006-01-26 | 995 | 1,008 | 995 | 1,006 | 2,717,000 | 1,006 |
| 2006-01-25 | 998 | 1,006 | 991 | 995 | 3,027,000 | 995 |
| 2006-01-24 | 977 | 999 | 977 | 994 | 2,729,000 | 994 |
| 2006-01-23 | 970 | 984 | 969 | 971 | 2,900,000 | 971 |
| 2006-01-20 | 1,005 | 1,006 | 980 | 990 | 3,921,000 | 990 |
| 2006-01-19 | 967 | 997 | 967 | 988 | 3,433,000 | 988 |
| 2006-01-18 | 984 | 995 | 938 | 959 | 5,576,000 | 959 |
| 2006-01-17 | 974 | 1,004 | 970 | 974 | 6,429,000 | 974 |
| 2006-01-16 | 968 | 977 | 957 | 969 | 1,890,000 | 969 |
| 2006-01-13 | 989 | 989 | 973 | 973 | 3,041,000 | 973 |
| 2006-01-12 | 975 | 987 | 965 | 984 | 4,816,000 | 984 |
| 2006-01-11 | 965 | 971 | 951 | 968 | 7,071,000 | 968 |
| 2006-01-10 | 965 | 968 | 956 | 960 | 5,479,000 | 960 |
| 2006-01-06 | 977 | 983 | 961 | 965 | 4,221,000 | 965 |
| 2006-01-05 | 1,008 | 1,008 | 975 | 976 | 3,931,000 | 976 |
| 2006-01-04 | 992 | 1,000 | 990 | 1,000 | 1,473,000 | 1,000 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
