8336 (株)武蔵野銀行 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 | 5,780 | 5,810 | 5,730 | 5,740 | 26,800 | 5,740 |
| 2006-12-28 | 5,840 | 5,840 | 5,770 | 5,800 | 24,800 | 5,800 |
| 2006-12-27 | 5,760 | 5,820 | 5,760 | 5,800 | 18,500 | 5,800 |
| 2006-12-26 | 5,710 | 5,780 | 5,700 | 5,760 | 51,200 | 5,760 |
| 2006-12-25 | 5,790 | 5,810 | 5,730 | 5,760 | 51,700 | 5,760 |
| 2006-12-22 | 5,890 | 5,890 | 5,720 | 5,790 | 73,400 | 5,790 |
| 2006-12-21 | 5,800 | 5,810 | 5,760 | 5,790 | 52,500 | 5,790 |
| 2006-12-20 | 5,790 | 5,810 | 5,750 | 5,780 | 41,700 | 5,780 |
| 2006-12-19 | 5,810 | 5,830 | 5,740 | 5,750 | 57,600 | 5,750 |
| 2006-12-18 | 5,790 | 5,810 | 5,720 | 5,770 | 25,400 | 5,770 |
| 2006-12-15 | 5,710 | 5,810 | 5,690 | 5,800 | 70,600 | 5,800 |
| 2006-12-14 | 5,720 | 5,740 | 5,700 | 5,700 | 25,200 | 5,700 |
| 2006-12-13 | 5,680 | 5,770 | 5,680 | 5,710 | 93,000 | 5,710 |
| 2006-12-12 | 5,680 | 5,710 | 5,660 | 5,680 | 51,800 | 5,680 |
| 2006-12-11 | 5,800 | 5,800 | 5,690 | 5,720 | 67,400 | 5,720 |
| 2006-12-08 | 5,660 | 5,720 | 5,640 | 5,640 | 108,800 | 5,640 |
| 2006-12-07 | 5,680 | 5,780 | 5,680 | 5,760 | 41,900 | 5,760 |
| 2006-12-06 | 5,700 | 5,740 | 5,630 | 5,730 | 41,500 | 5,730 |
| 2006-12-05 | 5,770 | 5,890 | 5,720 | 5,740 | 41,600 | 5,740 |
| 2006-12-04 | 5,840 | 5,860 | 5,790 | 5,850 | 30,500 | 5,850 |
| 2006-12-01 | 5,940 | 5,960 | 5,780 | 5,810 | 39,700 | 5,810 |
| 2006-11-30 | 5,760 | 5,850 | 5,720 | 5,840 | 61,400 | 5,840 |
| 2006-11-29 | 5,550 | 5,700 | 5,510 | 5,690 | 70,200 | 5,690 |
| 2006-11-28 | 5,440 | 5,610 | 5,410 | 5,570 | 81,200 | 5,570 |
| 2006-11-27 | 5,520 | 5,640 | 5,500 | 5,570 | 72,300 | 5,570 |
| 2006-11-24 | 5,500 | 5,640 | 5,490 | 5,510 | 153,600 | 5,510 |
| 2006-11-22 | 5,660 | 5,810 | 5,650 | 5,800 | 81,500 | 5,800 |
| 2006-11-21 | 5,770 | 5,790 | 5,640 | 5,650 | 49,000 | 5,650 |
| 2006-11-20 | 5,800 | 5,860 | 5,650 | 5,670 | 68,100 | 5,670 |
| 2006-11-17 | 5,860 | 5,870 | 5,790 | 5,800 | 44,200 | 5,800 |
| 2006-11-16 | 5,920 | 6,000 | 5,830 | 5,840 | 63,300 | 5,840 |
| 2006-11-15 | 5,980 | 6,060 | 5,970 | 6,020 | 141,700 | 6,020 |
| 2006-11-14 | 5,640 | 5,750 | 5,640 | 5,680 | 61,100 | 5,680 |
| 2006-11-13 | 5,510 | 5,590 | 5,440 | 5,540 | 66,900 | 5,540 |
| 2006-11-10 | 5,650 | 5,700 | 5,560 | 5,580 | 118,700 | 5,580 |
| 2006-11-09 | 5,800 | 5,860 | 5,720 | 5,750 | 37,300 | 5,750 |
| 2006-11-08 | 6,000 | 6,010 | 5,840 | 5,850 | 59,400 | 5,850 |
| 2006-11-07 | 6,010 | 6,020 | 5,970 | 6,010 | 56,100 | 6,010 |
| 2006-11-06 | 5,850 | 6,020 | 5,850 | 6,000 | 57,100 | 6,000 |
| 2006-11-02 | 5,920 | 5,940 | 5,860 | 5,920 | 33,200 | 5,920 |
| 2006-11-01 | 5,900 | 5,970 | 5,890 | 5,940 | 50,100 | 5,940 |
| 2006-10-31 | 5,910 | 6,020 | 5,890 | 5,940 | 75,000 | 5,940 |
| 2006-10-30 | 6,010 | 6,020 | 5,900 | 5,900 | 70,000 | 5,900 |
| 2006-10-27 | 6,110 | 6,130 | 6,030 | 6,050 | 69,500 | 6,050 |
| 2006-10-26 | 6,100 | 6,150 | 6,040 | 6,130 | 61,500 | 6,130 |
| 2006-10-25 | 6,130 | 6,190 | 6,110 | 6,110 | 56,100 | 6,110 |
| 2006-10-24 | 6,200 | 6,200 | 6,130 | 6,140 | 84,800 | 6,140 |
| 2006-10-23 | 6,130 | 6,230 | 6,110 | 6,200 | 91,100 | 6,200 |
| 2006-10-20 | 6,240 | 6,260 | 6,200 | 6,230 | 34,300 | 6,230 |
| 2006-10-19 | 6,240 | 6,280 | 6,150 | 6,220 | 59,600 | 6,220 |
| 2006-10-18 | 6,240 | 6,250 | 6,160 | 6,230 | 53,500 | 6,230 |
| 2006-10-17 | 6,300 | 6,300 | 6,190 | 6,230 | 50,600 | 6,230 |
| 2006-10-16 | 6,290 | 6,290 | 6,150 | 6,230 | 49,300 | 6,230 |
| 2006-10-13 | 6,110 | 6,220 | 6,110 | 6,190 | 54,700 | 6,190 |
| 2006-10-12 | 6,110 | 6,150 | 6,070 | 6,110 | 76,500 | 6,110 |
| 2006-10-11 | 6,110 | 6,230 | 6,040 | 6,050 | 66,600 | 6,050 |
| 2006-10-10 | 6,200 | 6,270 | 6,130 | 6,170 | 100,000 | 6,170 |
| 2006-10-06 | 6,350 | 6,370 | 6,280 | 6,280 | 88,300 | 6,280 |
| 2006-10-05 | 6,480 | 6,490 | 6,350 | 6,450 | 52,800 | 6,450 |
| 2006-10-04 | 6,500 | 6,540 | 6,340 | 6,390 | 35,800 | 6,390 |
| 2006-10-03 | 6,550 | 6,550 | 6,400 | 6,500 | 29,700 | 6,500 |
| 2006-10-02 | 6,600 | 6,650 | 6,520 | 6,550 | 59,200 | 6,550 |
| 2006-09-29 | 6,620 | 6,620 | 6,420 | 6,550 | 36,100 | 6,550 |
| 2006-09-28 | 6,490 | 6,520 | 6,410 | 6,520 | 31,300 | 6,520 |
| 2006-09-27 | 6,240 | 6,460 | 6,240 | 6,440 | 53,000 | 6,440 |
| 2006-09-26 | 6,220 | 6,280 | 6,150 | 6,200 | 49,500 | 6,200 |
| 2006-09-25 | 6,270 | 6,340 | 6,080 | 6,300 | 44,900 | 6,300 |
| 2006-09-22 | 6,320 | 6,430 | 6,300 | 6,300 | 58,100 | 6,300 |
| 2006-09-21 | 6,440 | 6,500 | 6,320 | 6,380 | 70,600 | 6,380 |
| 2006-09-20 | 6,550 | 6,560 | 6,310 | 6,330 | 50,100 | 6,330 |
| 2006-09-19 | 6,420 | 6,560 | 6,420 | 6,540 | 51,800 | 6,540 |
| 2006-09-15 | 6,360 | 6,420 | 6,310 | 6,400 | 37,900 | 6,400 |
| 2006-09-14 | 6,300 | 6,370 | 6,270 | 6,340 | 92,900 | 6,340 |
| 2006-09-13 | 6,390 | 6,400 | 6,230 | 6,250 | 44,600 | 6,250 |
| 2006-09-12 | 6,400 | 6,460 | 6,210 | 6,290 | 72,600 | 6,290 |
| 2006-09-11 | 6,590 | 6,590 | 6,380 | 6,400 | 54,200 | 6,400 |
| 2006-09-08 | 6,500 | 6,620 | 6,500 | 6,580 | 73,900 | 6,580 |
| 2006-09-07 | 6,580 | 6,630 | 6,510 | 6,510 | 67,700 | 6,510 |
| 2006-09-06 | 6,610 | 6,680 | 6,580 | 6,580 | 39,200 | 6,580 |
| 2006-09-05 | 6,720 | 6,720 | 6,620 | 6,680 | 50,200 | 6,680 |
| 2006-09-04 | 6,800 | 6,850 | 6,740 | 6,740 | 37,800 | 6,740 |
| 2006-09-01 | 6,820 | 6,850 | 6,760 | 6,800 | 29,900 | 6,800 |
| 2006-08-31 | 6,780 | 6,970 | 6,720 | 6,930 | 52,800 | 6,930 |
| 2006-08-30 | 6,760 | 6,780 | 6,690 | 6,720 | 20,500 | 6,720 |
| 2006-08-29 | 6,740 | 6,780 | 6,690 | 6,740 | 25,700 | 6,740 |
| 2006-08-28 | 6,850 | 6,890 | 6,680 | 6,740 | 26,400 | 6,740 |
| 2006-08-25 | 6,900 | 6,960 | 6,800 | 6,910 | 28,600 | 6,910 |
| 2006-08-24 | 6,980 | 6,980 | 6,790 | 6,870 | 33,600 | 6,870 |
| 2006-08-23 | 6,970 | 7,000 | 6,950 | 6,980 | 49,100 | 6,980 |
| 2006-08-22 | 6,900 | 6,980 | 6,900 | 6,970 | 53,800 | 6,970 |
| 2006-08-21 | 6,950 | 6,950 | 6,850 | 6,880 | 33,200 | 6,880 |
| 2006-08-18 | 6,910 | 6,980 | 6,910 | 6,950 | 78,200 | 6,950 |
| 2006-08-17 | 6,900 | 6,930 | 6,860 | 6,920 | 62,600 | 6,920 |
| 2006-08-16 | 6,860 | 6,900 | 6,790 | 6,900 | 49,700 | 6,900 |
| 2006-08-15 | 6,840 | 6,940 | 6,820 | 6,850 | 58,200 | 6,850 |
| 2006-08-14 | 6,750 | 6,880 | 6,750 | 6,850 | 35,400 | 6,850 |
| 2006-08-11 | 6,690 | 6,750 | 6,690 | 6,720 | 28,800 | 6,720 |
| 2006-08-10 | 6,760 | 6,980 | 6,650 | 6,700 | 139,100 | 6,700 |
| 2006-08-09 | 6,630 | 6,750 | 6,630 | 6,750 | 72,600 | 6,750 |
| 2006-08-08 | 6,520 | 6,730 | 6,510 | 6,670 | 81,600 | 6,670 |
| 2006-08-07 | 6,490 | 6,570 | 6,370 | 6,420 | 83,500 | 6,420 |
| 2006-08-04 | 6,480 | 6,570 | 6,420 | 6,510 | 97,100 | 6,510 |
| 2006-08-03 | 6,480 | 6,490 | 6,410 | 6,420 | 55,200 | 6,420 |
| 2006-08-02 | 6,420 | 6,510 | 6,310 | 6,460 | 48,100 | 6,460 |
| 2006-08-01 | 6,450 | 6,480 | 6,330 | 6,370 | 24,700 | 6,370 |
| 2006-07-31 | 6,430 | 6,470 | 6,360 | 6,400 | 39,800 | 6,400 |
| 2006-07-28 | 6,330 | 6,430 | 6,270 | 6,380 | 45,700 | 6,380 |
| 2006-07-27 | 6,300 | 6,470 | 6,210 | 6,400 | 29,900 | 6,400 |
| 2006-07-26 | 6,510 | 6,510 | 6,250 | 6,280 | 62,500 | 6,280 |
| 2006-07-25 | 6,540 | 6,540 | 6,440 | 6,500 | 31,600 | 6,500 |
| 2006-07-24 | 6,460 | 6,550 | 6,390 | 6,470 | 93,700 | 6,470 |
| 2006-07-21 | 6,460 | 6,470 | 6,320 | 6,450 | 44,900 | 6,450 |
| 2006-07-20 | 6,390 | 6,480 | 6,300 | 6,460 | 60,900 | 6,460 |
| 2006-07-19 | 6,460 | 6,600 | 6,170 | 6,190 | 64,800 | 6,190 |
| 2006-07-18 | 6,360 | 6,490 | 6,260 | 6,350 | 86,100 | 6,350 |
| 2006-07-14 | 6,550 | 6,670 | 6,480 | 6,550 | 148,000 | 6,550 |
| 2006-07-13 | 6,570 | 6,570 | 6,400 | 6,450 | 97,800 | 6,450 |
| 2006-07-12 | 6,490 | 6,680 | 6,480 | 6,600 | 185,600 | 6,600 |
| 2006-07-11 | 6,240 | 6,450 | 6,240 | 6,450 | 84,700 | 6,450 |
| 2006-07-10 | 5,940 | 6,380 | 5,910 | 6,370 | 93,200 | 6,370 |
| 2006-07-07 | 6,030 | 6,060 | 5,970 | 5,980 | 54,300 | 5,980 |
| 2006-07-06 | 6,050 | 6,130 | 6,020 | 6,110 | 46,100 | 6,110 |
| 2006-07-05 | 6,040 | 6,120 | 6,000 | 6,110 | 33,700 | 6,110 |
| 2006-07-04 | 6,070 | 6,120 | 6,010 | 6,050 | 62,800 | 6,050 |
| 2006-07-03 | 6,060 | 6,080 | 5,990 | 6,050 | 81,300 | 6,050 |
| 2006-06-30 | 5,950 | 6,050 | 5,910 | 6,040 | 68,900 | 6,040 |
| 2006-06-29 | 5,750 | 5,930 | 5,750 | 5,850 | 75,700 | 5,850 |
| 2006-06-28 | 5,900 | 5,920 | 5,780 | 5,800 | 49,600 | 5,800 |
| 2006-06-27 | 5,950 | 5,970 | 5,910 | 5,930 | 33,800 | 5,930 |
| 2006-06-26 | 5,900 | 6,000 | 5,880 | 5,940 | 43,300 | 5,940 |
| 2006-06-23 | 6,010 | 6,030 | 5,900 | 6,000 | 50,900 | 6,000 |
| 2006-06-22 | 5,970 | 6,130 | 5,950 | 6,130 | 33,100 | 6,130 |
| 2006-06-21 | 5,930 | 5,930 | 5,830 | 5,900 | 36,000 | 5,900 |
| 2006-06-20 | 6,020 | 6,020 | 5,870 | 5,920 | 64,400 | 5,920 |
| 2006-06-19 | 6,110 | 6,110 | 6,010 | 6,040 | 52,300 | 6,040 |
| 2006-06-16 | 6,110 | 6,200 | 6,060 | 6,110 | 95,200 | 6,110 |
| 2006-06-15 | 6,050 | 6,100 | 5,940 | 6,020 | 70,200 | 6,020 |
| 2006-06-14 | 5,780 | 5,990 | 5,780 | 5,950 | 75,400 | 5,950 |
| 2006-06-13 | 5,940 | 5,970 | 5,760 | 5,760 | 108,400 | 5,760 |
| 2006-06-12 | 5,790 | 5,960 | 5,680 | 5,930 | 128,200 | 5,930 |
| 2006-06-09 | 5,600 | 5,760 | 5,410 | 5,680 | 141,000 | 5,680 |
| 2006-06-08 | 5,930 | 5,970 | 5,600 | 5,680 | 178,100 | 5,680 |
| 2006-06-07 | 6,000 | 6,070 | 5,930 | 5,950 | 78,300 | 5,950 |
| 2006-06-06 | 6,260 | 6,260 | 6,050 | 6,070 | 99,900 | 6,070 |
| 2006-06-05 | 6,330 | 6,330 | 6,220 | 6,250 | 62,400 | 6,250 |
| 2006-06-02 | 6,350 | 6,350 | 6,100 | 6,320 | 117,700 | 6,320 |
| 2006-06-01 | 6,440 | 6,530 | 6,240 | 6,250 | 99,900 | 6,250 |
| 2006-05-31 | 6,490 | 6,490 | 6,350 | 6,370 | 72,400 | 6,370 |
| 2006-05-30 | 6,400 | 6,550 | 6,390 | 6,530 | 79,900 | 6,530 |
| 2006-05-29 | 6,420 | 6,420 | 6,290 | 6,350 | 102,900 | 6,350 |
| 2006-05-26 | 6,300 | 6,580 | 6,300 | 6,420 | 93,100 | 6,420 |
| 2006-05-25 | 6,400 | 6,400 | 6,250 | 6,300 | 79,300 | 6,300 |
| 2006-05-24 | 6,430 | 6,520 | 6,280 | 6,360 | 54,800 | 6,360 |
| 2006-05-23 | 6,520 | 6,610 | 6,420 | 6,430 | 59,500 | 6,430 |
| 2006-05-22 | 6,770 | 6,840 | 6,620 | 6,620 | 37,700 | 6,620 |
| 2006-05-19 | 6,650 | 6,700 | 6,580 | 6,670 | 52,800 | 6,670 |
| 2006-05-18 | 6,710 | 6,830 | 6,600 | 6,770 | 68,200 | 6,770 |
| 2006-05-17 | 6,710 | 6,750 | 6,600 | 6,730 | 75,700 | 6,730 |
| 2006-05-16 | 6,690 | 6,740 | 6,600 | 6,610 | 73,300 | 6,610 |
| 2006-05-15 | 6,630 | 6,780 | 6,630 | 6,740 | 22,200 | 6,740 |
| 2006-05-12 | 6,780 | 6,830 | 6,680 | 6,730 | 41,500 | 6,730 |
| 2006-05-11 | 6,800 | 6,940 | 6,760 | 6,880 | 62,100 | 6,880 |
| 2006-05-10 | 6,910 | 6,950 | 6,730 | 6,800 | 81,200 | 6,800 |
| 2006-05-09 | 7,080 | 7,090 | 7,000 | 7,000 | 45,600 | 7,000 |
| 2006-05-08 | 7,030 | 7,160 | 7,020 | 7,120 | 187,000 | 7,120 |
| 2006-05-02 | 6,880 | 7,020 | 6,810 | 7,010 | 162,500 | 7,010 |
| 2006-05-01 | 6,850 | 6,880 | 6,780 | 6,820 | 30,000 | 6,820 |
| 2006-04-28 | 6,780 | 6,860 | 6,600 | 6,860 | 61,100 | 6,860 |
| 2006-04-27 | 6,760 | 6,860 | 6,750 | 6,780 | 25,600 | 6,780 |
| 2006-04-26 | 6,760 | 6,820 | 6,730 | 6,790 | 45,900 | 6,790 |
| 2006-04-25 | 6,590 | 6,900 | 6,580 | 6,810 | 91,500 | 6,810 |
| 2006-04-24 | 6,890 | 6,890 | 6,540 | 6,590 | 84,300 | 6,590 |
| 2006-04-21 | 6,780 | 6,920 | 6,750 | 6,900 | 72,900 | 6,900 |
| 2006-04-20 | 6,950 | 6,960 | 6,850 | 6,880 | 55,800 | 6,880 |
| 2006-04-19 | 6,940 | 6,990 | 6,930 | 6,940 | 60,500 | 6,940 |
| 2006-04-18 | 6,900 | 6,950 | 6,810 | 6,950 | 65,700 | 6,950 |
| 2006-04-17 | 6,860 | 6,930 | 6,840 | 6,900 | 61,900 | 6,900 |
| 2006-04-14 | 6,920 | 6,930 | 6,840 | 6,900 | 93,700 | 6,900 |
| 2006-04-13 | 6,770 | 6,940 | 6,640 | 6,850 | 83,900 | 6,850 |
| 2006-04-12 | 6,830 | 6,910 | 6,740 | 6,760 | 61,100 | 6,760 |
| 2006-04-11 | 6,980 | 6,990 | 6,830 | 6,940 | 55,900 | 6,940 |
| 2006-04-10 | 6,940 | 6,990 | 6,890 | 6,990 | 71,400 | 6,990 |
| 2006-04-07 | 6,900 | 6,910 | 6,810 | 6,910 | 44,400 | 6,910 |
| 2006-04-06 | 6,810 | 6,950 | 6,810 | 6,950 | 82,600 | 6,950 |
| 2006-04-05 | 6,840 | 6,900 | 6,800 | 6,800 | 62,800 | 6,800 |
| 2006-04-04 | 6,890 | 6,900 | 6,760 | 6,810 | 77,000 | 6,810 |
| 2006-04-03 | 6,890 | 6,920 | 6,800 | 6,890 | 62,300 | 6,890 |
| 2006-03-31 | 6,780 | 6,880 | 6,630 | 6,830 | 89,500 | 6,830 |
| 2006-03-30 | 6,630 | 6,780 | 6,600 | 6,750 | 88,600 | 6,750 |
| 2006-03-29 | 6,520 | 6,610 | 6,500 | 6,570 | 49,500 | 6,570 |
| 2006-03-28 | 6,480 | 6,670 | 6,480 | 6,580 | 111,300 | 6,580 |
| 2006-03-27 | 6,360 | 6,550 | 6,350 | 6,530 | 84,800 | 6,530 |
| 2006-03-24 | 6,360 | 6,400 | 6,340 | 6,350 | 50,900 | 6,350 |
| 2006-03-23 | 6,380 | 6,380 | 6,330 | 6,350 | 78,100 | 6,350 |
| 2006-03-22 | 6,340 | 6,340 | 6,210 | 6,310 | 88,700 | 6,310 |
| 2006-03-20 | 6,260 | 6,420 | 6,260 | 6,350 | 57,900 | 6,350 |
| 2006-03-17 | 6,290 | 6,380 | 6,290 | 6,340 | 59,000 | 6,340 |
| 2006-03-16 | 6,470 | 6,490 | 6,240 | 6,260 | 136,000 | 6,260 |
| 2006-03-15 | 6,560 | 6,580 | 6,500 | 6,510 | 55,200 | 6,510 |
| 2006-03-14 | 6,570 | 6,580 | 6,470 | 6,550 | 35,000 | 6,550 |
| 2006-03-13 | 6,500 | 6,600 | 6,480 | 6,570 | 42,200 | 6,570 |
| 2006-03-10 | 6,310 | 6,520 | 6,310 | 6,430 | 63,900 | 6,430 |
| 2006-03-09 | 6,310 | 6,430 | 6,300 | 6,380 | 106,100 | 6,380 |
| 2006-03-08 | 6,480 | 6,480 | 6,380 | 6,410 | 48,000 | 6,410 |
| 2006-03-07 | 6,730 | 6,730 | 6,580 | 6,580 | 35,400 | 6,580 |
| 2006-03-06 | 6,620 | 6,710 | 6,530 | 6,710 | 40,800 | 6,710 |
| 2006-03-03 | 6,520 | 6,640 | 6,500 | 6,580 | 38,700 | 6,580 |
| 2006-03-02 | 6,590 | 6,740 | 6,590 | 6,670 | 56,100 | 6,670 |
| 2006-03-01 | 6,500 | 6,630 | 6,360 | 6,570 | 85,600 | 6,570 |
| 2006-02-28 | 6,320 | 6,740 | 6,320 | 6,680 | 123,200 | 6,680 |
| 2006-02-27 | 6,350 | 6,390 | 6,250 | 6,300 | 79,800 | 6,300 |
| 2006-02-24 | 6,310 | 6,410 | 6,300 | 6,380 | 91,000 | 6,380 |
| 2006-02-23 | 6,320 | 6,450 | 6,300 | 6,320 | 155,000 | 6,320 |
| 2006-02-22 | 6,630 | 6,630 | 6,420 | 6,420 | 61,100 | 6,420 |
| 2006-02-21 | 6,570 | 6,650 | 6,480 | 6,570 | 41,600 | 6,570 |
| 2006-02-20 | 6,560 | 6,660 | 6,490 | 6,540 | 59,700 | 6,540 |
| 2006-02-17 | 6,650 | 6,760 | 6,650 | 6,660 | 115,500 | 6,660 |
| 2006-02-16 | 6,610 | 6,780 | 6,590 | 6,680 | 49,200 | 6,680 |
| 2006-02-15 | 6,620 | 6,650 | 6,540 | 6,580 | 50,800 | 6,580 |
| 2006-02-14 | 6,550 | 6,720 | 6,500 | 6,610 | 66,400 | 6,610 |
| 2006-02-13 | 6,600 | 6,800 | 6,550 | 6,690 | 55,700 | 6,690 |
| 2006-02-10 | 6,760 | 6,830 | 6,600 | 6,670 | 53,700 | 6,670 |
| 2006-02-09 | 6,850 | 6,900 | 6,780 | 6,900 | 49,500 | 6,900 |
| 2006-02-08 | 6,900 | 6,930 | 6,830 | 6,850 | 57,400 | 6,850 |
| 2006-02-07 | 6,910 | 7,020 | 6,910 | 6,990 | 87,400 | 6,990 |
| 2006-02-06 | 6,980 | 7,010 | 6,900 | 7,010 | 91,900 | 7,010 |
| 2006-02-03 | 6,860 | 7,000 | 6,850 | 6,980 | 67,400 | 6,980 |
| 2006-02-02 | 6,950 | 7,010 | 6,920 | 6,960 | 118,100 | 6,960 |
| 2006-02-01 | 6,870 | 6,950 | 6,790 | 6,870 | 43,400 | 6,870 |
| 2006-01-31 | 6,880 | 6,960 | 6,790 | 6,900 | 91,000 | 6,900 |
| 2006-01-30 | 6,900 | 6,960 | 6,710 | 6,910 | 103,500 | 6,910 |
| 2006-01-27 | 6,720 | 6,780 | 6,650 | 6,710 | 90,100 | 6,710 |
| 2006-01-26 | 6,500 | 6,670 | 6,400 | 6,610 | 78,300 | 6,610 |
| 2006-01-25 | 6,550 | 6,560 | 6,380 | 6,460 | 43,400 | 6,460 |
| 2006-01-24 | 6,540 | 6,540 | 6,440 | 6,480 | 50,400 | 6,480 |
| 2006-01-23 | 6,300 | 6,470 | 6,300 | 6,340 | 53,000 | 6,340 |
| 2006-01-20 | 6,500 | 6,500 | 6,290 | 6,360 | 83,700 | 6,360 |
| 2006-01-19 | 6,150 | 6,330 | 6,150 | 6,300 | 60,700 | 6,300 |
| 2006-01-18 | 6,400 | 6,400 | 6,100 | 6,200 | 74,700 | 6,200 |
| 2006-01-17 | 6,600 | 6,640 | 6,440 | 6,440 | 86,900 | 6,440 |
| 2006-01-16 | 6,410 | 6,650 | 6,310 | 6,530 | 103,300 | 6,530 |
| 2006-01-13 | 6,510 | 6,530 | 6,420 | 6,420 | 42,900 | 6,420 |
| 2006-01-12 | 6,510 | 6,520 | 6,430 | 6,510 | 52,100 | 6,510 |
| 2006-01-11 | 6,400 | 6,510 | 6,390 | 6,500 | 53,000 | 6,500 |
| 2006-01-10 | 6,670 | 6,670 | 6,390 | 6,430 | 95,300 | 6,430 |
| 2006-01-06 | 6,660 | 6,700 | 6,600 | 6,600 | 89,500 | 6,600 |
| 2006-01-05 | 6,710 | 6,730 | 6,630 | 6,680 | 72,700 | 6,680 |
| 2006-01-04 | 6,680 | 6,700 | 6,630 | 6,680 | 30,000 | 6,680 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
