8338 (株)筑波銀行 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 | 1,071 | 1,082 | 1,058 | 1,063 | 407,000 | 1,063 |
| 2006-12-28 | 1,109 | 1,116 | 1,069 | 1,080 | 638,500 | 1,080 |
| 2006-12-27 | 1,148 | 1,153 | 1,108 | 1,109 | 387,600 | 1,109 |
| 2006-12-26 | 1,085 | 1,133 | 1,076 | 1,129 | 473,900 | 1,129 |
| 2006-12-25 | 1,115 | 1,116 | 1,085 | 1,097 | 411,900 | 1,097 |
| 2006-12-22 | 1,113 | 1,126 | 1,111 | 1,122 | 433,600 | 1,122 |
| 2006-12-21 | 1,160 | 1,165 | 1,127 | 1,133 | 513,400 | 1,133 |
| 2006-12-20 | 1,163 | 1,173 | 1,150 | 1,160 | 443,400 | 1,160 |
| 2006-12-19 | 1,170 | 1,174 | 1,160 | 1,170 | 381,800 | 1,170 |
| 2006-12-18 | 1,165 | 1,179 | 1,158 | 1,178 | 261,900 | 1,178 |
| 2006-12-15 | 1,182 | 1,185 | 1,167 | 1,171 | 275,200 | 1,171 |
| 2006-12-14 | 1,169 | 1,178 | 1,159 | 1,174 | 309,700 | 1,174 |
| 2006-12-13 | 1,179 | 1,180 | 1,169 | 1,175 | 268,700 | 1,175 |
| 2006-12-12 | 1,171 | 1,195 | 1,170 | 1,184 | 375,500 | 1,184 |
| 2006-12-11 | 1,195 | 1,204 | 1,165 | 1,175 | 507,200 | 1,175 |
| 2006-12-08 | 1,199 | 1,220 | 1,193 | 1,203 | 496,600 | 1,203 |
| 2006-12-07 | 1,194 | 1,199 | 1,172 | 1,192 | 355,300 | 1,192 |
| 2006-12-06 | 1,194 | 1,200 | 1,162 | 1,185 | 574,300 | 1,185 |
| 2006-12-05 | 1,227 | 1,243 | 1,186 | 1,193 | 397,300 | 1,193 |
| 2006-12-04 | 1,180 | 1,224 | 1,175 | 1,220 | 506,000 | 1,220 |
| 2006-12-01 | 1,220 | 1,220 | 1,172 | 1,175 | 630,700 | 1,175 |
| 2006-11-30 | 1,170 | 1,209 | 1,152 | 1,206 | 1,052,300 | 1,206 |
| 2006-11-29 | 1,142 | 1,165 | 1,117 | 1,130 | 849,400 | 1,130 |
| 2006-11-28 | 1,086 | 1,148 | 1,086 | 1,142 | 928,200 | 1,142 |
| 2006-11-27 | 1,125 | 1,152 | 1,112 | 1,126 | 737,700 | 1,126 |
| 2006-11-24 | 1,165 | 1,165 | 1,110 | 1,145 | 633,800 | 1,145 |
| 2006-11-22 | 1,094 | 1,166 | 1,070 | 1,162 | 671,600 | 1,162 |
| 2006-11-21 | 1,140 | 1,143 | 1,080 | 1,095 | 1,426,800 | 1,095 |
| 2006-11-20 | 1,194 | 1,206 | 1,132 | 1,144 | 1,155,200 | 1,144 |
| 2006-11-17 | 1,286 | 1,290 | 1,213 | 1,214 | 716,800 | 1,214 |
| 2006-11-16 | 1,283 | 1,299 | 1,268 | 1,274 | 354,600 | 1,274 |
| 2006-11-15 | 1,305 | 1,327 | 1,278 | 1,298 | 641,600 | 1,298 |
| 2006-11-14 | 1,245 | 1,316 | 1,233 | 1,314 | 1,319,100 | 1,314 |
| 2006-11-13 | 1,219 | 1,219 | 1,170 | 1,186 | 712,000 | 1,186 |
| 2006-11-10 | 1,202 | 1,237 | 1,186 | 1,221 | 752,500 | 1,221 |
| 2006-11-09 | 1,241 | 1,272 | 1,202 | 1,215 | 801,600 | 1,215 |
| 2006-11-08 | 1,321 | 1,330 | 1,216 | 1,241 | 1,303,100 | 1,241 |
| 2006-11-07 | 1,349 | 1,358 | 1,335 | 1,339 | 657,400 | 1,339 |
| 2006-11-06 | 1,355 | 1,364 | 1,332 | 1,348 | 655,800 | 1,348 |
| 2006-11-02 | 1,328 | 1,369 | 1,321 | 1,352 | 920,600 | 1,352 |
| 2006-11-01 | 1,280 | 1,337 | 1,271 | 1,334 | 1,044,900 | 1,334 |
| 2006-10-31 | 1,321 | 1,329 | 1,267 | 1,292 | 667,300 | 1,292 |
| 2006-10-30 | 1,297 | 1,327 | 1,297 | 1,316 | 581,300 | 1,316 |
| 2006-10-27 | 1,315 | 1,344 | 1,295 | 1,333 | 1,496,700 | 1,333 |
| 2006-10-26 | 1,294 | 1,313 | 1,269 | 1,313 | 936,200 | 1,313 |
| 2006-10-25 | 1,293 | 1,319 | 1,281 | 1,314 | 2,629,200 | 1,314 |
| 2006-10-24 | 1,280 | 1,311 | 1,237 | 1,253 | 3,383,100 | 1,253 |
| 2006-10-23 | 1,091 | 1,173 | 1,085 | 1,167 | 838,800 | 1,167 |
| 2006-10-20 | 1,109 | 1,110 | 1,092 | 1,098 | 249,100 | 1,098 |
| 2006-10-19 | 1,082 | 1,115 | 1,079 | 1,112 | 389,100 | 1,112 |
| 2006-10-18 | 1,071 | 1,083 | 1,062 | 1,078 | 274,100 | 1,078 |
| 2006-10-17 | 1,102 | 1,109 | 1,073 | 1,084 | 316,800 | 1,084 |
| 2006-10-16 | 1,070 | 1,116 | 1,070 | 1,108 | 541,600 | 1,108 |
| 2006-10-13 | 1,080 | 1,097 | 1,060 | 1,072 | 471,200 | 1,072 |
| 2006-10-12 | 1,057 | 1,083 | 1,051 | 1,071 | 478,400 | 1,071 |
| 2006-10-11 | 1,122 | 1,122 | 1,056 | 1,077 | 1,021,800 | 1,077 |
| 2006-10-10 | 1,120 | 1,139 | 1,120 | 1,125 | 276,300 | 1,125 |
| 2006-10-06 | 1,121 | 1,148 | 1,121 | 1,139 | 324,000 | 1,139 |
| 2006-10-05 | 1,147 | 1,150 | 1,117 | 1,138 | 340,200 | 1,138 |
| 2006-10-04 | 1,134 | 1,154 | 1,121 | 1,129 | 428,000 | 1,129 |
| 2006-10-03 | 1,158 | 1,169 | 1,131 | 1,140 | 500,300 | 1,140 |
| 2006-10-02 | 1,172 | 1,195 | 1,172 | 1,178 | 491,100 | 1,178 |
| 2006-09-29 | 1,184 | 1,190 | 1,165 | 1,190 | 503,500 | 1,190 |
| 2006-09-28 | 1,190 | 1,190 | 1,169 | 1,186 | 605,700 | 1,186 |
| 2006-09-27 | 1,120 | 1,184 | 1,112 | 1,173 | 1,046,900 | 1,173 |
| 2006-09-26 | 1,152 | 1,161 | 1,110 | 1,122 | 541,800 | 1,122 |
| 2006-09-25 | 1,151 | 1,162 | 1,145 | 1,160 | 379,400 | 1,160 |
| 2006-09-22 | 1,157 | 1,176 | 1,155 | 1,163 | 352,300 | 1,163 |
| 2006-09-21 | 1,172 | 1,179 | 1,152 | 1,177 | 504,300 | 1,177 |
| 2006-09-20 | 1,188 | 1,188 | 1,132 | 1,142 | 615,400 | 1,142 |
| 2006-09-19 | 1,190 | 1,195 | 1,174 | 1,188 | 973,600 | 1,188 |
| 2006-09-15 | 1,136 | 1,160 | 1,125 | 1,150 | 447,400 | 1,150 |
| 2006-09-14 | 1,146 | 1,185 | 1,138 | 1,163 | 1,380,300 | 1,163 |
| 2006-09-13 | 1,150 | 1,165 | 1,110 | 1,153 | 1,749,600 | 1,153 |
| 2006-09-12 | 1,141 | 1,198 | 1,107 | 1,119 | 2,439,600 | 1,119 |
| 2006-09-11 | 1,233 | 1,240 | 1,152 | 1,155 | 2,387,800 | 1,155 |
| 2006-09-08 | 1,177 | 1,281 | 1,140 | 1,265 | 4,802,900 | 1,265 |
| 2006-09-07 | 1,120 | 1,192 | 1,117 | 1,179 | 6,001,500 | 1,179 |
| 2006-09-06 | 1,020 | 1,059 | 1,020 | 1,030 | 2,425,600 | 1,030 |
| 2006-09-05 | 981 | 1,009 | 977 | 1,005 | 1,278,600 | 1,005 |
| 2006-09-04 | 934 | 969 | 934 | 968 | 729,300 | 968 |
| 2006-09-01 | 931 | 934 | 923 | 926 | 234,500 | 926 |
| 2006-08-31 | 918 | 930 | 905 | 927 | 236,300 | 927 |
| 2006-08-30 | 935 | 935 | 916 | 919 | 229,900 | 919 |
| 2006-08-29 | 930 | 938 | 918 | 927 | 225,800 | 927 |
| 2006-08-28 | 943 | 953 | 916 | 921 | 394,700 | 921 |
| 2006-08-25 | 972 | 982 | 962 | 963 | 369,400 | 963 |
| 2006-08-24 | 996 | 996 | 980 | 980 | 288,600 | 980 |
| 2006-08-23 | 1,010 | 1,020 | 988 | 1,000 | 403,800 | 1,000 |
| 2006-08-22 | 980 | 1,014 | 978 | 1,008 | 449,500 | 1,008 |
| 2006-08-21 | 1,012 | 1,013 | 985 | 989 | 387,300 | 989 |
| 2006-08-18 | 1,023 | 1,023 | 1,000 | 1,005 | 666,300 | 1,005 |
| 2006-08-17 | 1,000 | 1,028 | 991 | 1,007 | 1,322,900 | 1,007 |
| 2006-08-16 | 932 | 960 | 922 | 954 | 736,000 | 954 |
| 2006-08-15 | 901 | 917 | 900 | 912 | 302,600 | 912 |
| 2006-08-14 | 893 | 904 | 891 | 900 | 191,000 | 900 |
| 2006-08-11 | 910 | 910 | 896 | 896 | 169,900 | 896 |
| 2006-08-10 | 887 | 909 | 885 | 903 | 252,500 | 903 |
| 2006-08-09 | 889 | 897 | 876 | 893 | 362,200 | 893 |
| 2006-08-08 | 880 | 895 | 871 | 885 | 306,700 | 885 |
| 2006-08-07 | 914 | 914 | 881 | 881 | 486,200 | 881 |
| 2006-08-04 | 921 | 923 | 900 | 913 | 502,900 | 913 |
| 2006-08-03 | 940 | 940 | 888 | 901 | 714,400 | 901 |
| 2006-08-02 | 932 | 938 | 921 | 934 | 271,200 | 934 |
| 2006-08-01 | 924 | 947 | 924 | 942 | 243,800 | 942 |
| 2006-07-31 | 949 | 950 | 934 | 934 | 340,700 | 934 |
| 2006-07-28 | 894 | 933 | 882 | 933 | 454,000 | 933 |
| 2006-07-27 | 881 | 920 | 864 | 897 | 634,700 | 897 |
| 2006-07-26 | 913 | 944 | 885 | 892 | 549,600 | 892 |
| 2006-07-25 | 935 | 935 | 907 | 912 | 377,800 | 912 |
| 2006-07-24 | 921 | 923 | 890 | 905 | 673,100 | 905 |
| 2006-07-21 | 918 | 951 | 892 | 942 | 694,600 | 942 |
| 2006-07-20 | 905 | 963 | 880 | 948 | 2,286,300 | 948 |
| 2006-07-19 | 905 | 910 | 875 | 875 | 1,099,400 | 875 |
| 2006-07-18 | 1,005 | 1,022 | 975 | 975 | 980,700 | 975 |
| 2006-07-14 | 1,200 | 1,219 | 1,156 | 1,175 | 458,900 | 1,175 |
| 2006-07-13 | 1,228 | 1,248 | 1,208 | 1,217 | 284,900 | 1,217 |
| 2006-07-12 | 1,263 | 1,269 | 1,211 | 1,226 | 405,600 | 1,226 |
| 2006-07-11 | 1,270 | 1,270 | 1,239 | 1,260 | 492,400 | 1,260 |
| 2006-07-10 | 1,186 | 1,267 | 1,177 | 1,260 | 625,300 | 1,260 |
| 2006-07-07 | 1,259 | 1,263 | 1,215 | 1,228 | 341,100 | 1,228 |
| 2006-07-06 | 1,235 | 1,255 | 1,231 | 1,240 | 316,400 | 1,240 |
| 2006-07-05 | 1,249 | 1,268 | 1,220 | 1,262 | 392,100 | 1,262 |
| 2006-07-04 | 1,306 | 1,329 | 1,269 | 1,280 | 1,359,300 | 1,280 |
| 2006-07-03 | 1,203 | 1,303 | 1,195 | 1,279 | 1,616,000 | 1,279 |
| 2006-06-30 | 1,189 | 1,206 | 1,171 | 1,184 | 347,900 | 1,184 |
| 2006-06-29 | 1,155 | 1,158 | 1,134 | 1,157 | 234,100 | 1,157 |
| 2006-06-28 | 1,147 | 1,170 | 1,140 | 1,141 | 353,800 | 1,141 |
| 2006-06-27 | 1,182 | 1,191 | 1,175 | 1,187 | 250,000 | 1,187 |
| 2006-06-26 | 1,199 | 1,199 | 1,166 | 1,174 | 322,200 | 1,174 |
| 2006-06-23 | 1,198 | 1,198 | 1,177 | 1,197 | 339,100 | 1,197 |
| 2006-06-22 | 1,206 | 1,211 | 1,183 | 1,199 | 289,600 | 1,199 |
| 2006-06-21 | 1,195 | 1,200 | 1,163 | 1,175 | 330,900 | 1,175 |
| 2006-06-20 | 1,204 | 1,211 | 1,158 | 1,178 | 496,700 | 1,178 |
| 2006-06-19 | 1,180 | 1,227 | 1,170 | 1,205 | 1,085,300 | 1,205 |
| 2006-06-16 | 1,185 | 1,186 | 1,156 | 1,169 | 637,000 | 1,169 |
| 2006-06-15 | 1,185 | 1,185 | 1,130 | 1,143 | 509,900 | 1,143 |
| 2006-06-14 | 1,075 | 1,127 | 1,050 | 1,105 | 474,600 | 1,105 |
| 2006-06-13 | 1,130 | 1,152 | 1,081 | 1,083 | 765,000 | 1,083 |
| 2006-06-12 | 1,060 | 1,143 | 1,051 | 1,132 | 650,800 | 1,132 |
| 2006-06-09 | 1,050 | 1,118 | 1,035 | 1,093 | 875,000 | 1,093 |
| 2006-06-08 | 1,051 | 1,060 | 1,012 | 1,028 | 783,400 | 1,028 |
| 2006-06-07 | 1,140 | 1,155 | 1,060 | 1,076 | 472,400 | 1,076 |
| 2006-06-06 | 1,150 | 1,190 | 1,141 | 1,160 | 506,700 | 1,160 |
| 2006-06-05 | 1,200 | 1,220 | 1,132 | 1,190 | 673,300 | 1,190 |
| 2006-06-02 | 1,180 | 1,200 | 1,022 | 1,199 | 1,920,900 | 1,199 |
| 2006-06-01 | 1,313 | 1,321 | 1,220 | 1,222 | 586,600 | 1,222 |
| 2006-05-31 | 1,300 | 1,320 | 1,282 | 1,293 | 424,700 | 1,293 |
| 2006-05-30 | 1,355 | 1,369 | 1,332 | 1,337 | 323,900 | 1,337 |
| 2006-05-29 | 1,380 | 1,391 | 1,353 | 1,365 | 438,100 | 1,365 |
| 2006-05-26 | 1,352 | 1,383 | 1,326 | 1,362 | 749,700 | 1,362 |
| 2006-05-25 | 1,335 | 1,363 | 1,310 | 1,351 | 519,300 | 1,351 |
| 2006-05-24 | 1,339 | 1,344 | 1,294 | 1,315 | 372,400 | 1,315 |
| 2006-05-23 | 1,350 | 1,361 | 1,308 | 1,316 | 457,200 | 1,316 |
| 2006-05-22 | 1,375 | 1,394 | 1,335 | 1,350 | 704,800 | 1,350 |
| 2006-05-19 | 1,375 | 1,375 | 1,318 | 1,335 | 676,900 | 1,335 |
| 2006-05-18 | 1,290 | 1,366 | 1,287 | 1,362 | 618,500 | 1,362 |
| 2006-05-17 | 1,363 | 1,368 | 1,280 | 1,339 | 610,600 | 1,339 |
| 2006-05-16 | 1,360 | 1,388 | 1,291 | 1,303 | 651,500 | 1,303 |
| 2006-05-15 | 1,359 | 1,389 | 1,338 | 1,347 | 584,800 | 1,347 |
| 2006-05-12 | 1,377 | 1,413 | 1,352 | 1,403 | 781,400 | 1,403 |
| 2006-05-11 | 1,471 | 1,496 | 1,413 | 1,417 | 764,400 | 1,417 |
| 2006-05-10 | 1,500 | 1,514 | 1,472 | 1,477 | 718,600 | 1,477 |
| 2006-05-09 | 1,556 | 1,572 | 1,514 | 1,527 | 711,400 | 1,527 |
| 2006-05-08 | 1,535 | 1,588 | 1,524 | 1,575 | 1,213,500 | 1,575 |
| 2006-05-02 | 1,543 | 1,555 | 1,472 | 1,507 | 2,258,500 | 1,507 |
| 2006-05-01 | 1,567 | 1,636 | 1,567 | 1,567 | 2,204,000 | 1,567 |
| 2006-04-28 | 1,800 | 1,871 | 1,791 | 1,867 | 491,000 | 1,867 |
| 2006-04-27 | 1,795 | 1,809 | 1,785 | 1,801 | 262,100 | 1,801 |
| 2006-04-26 | 1,810 | 1,810 | 1,765 | 1,791 | 287,800 | 1,791 |
| 2006-04-25 | 1,751 | 1,819 | 1,742 | 1,809 | 434,100 | 1,809 |
| 2006-04-24 | 1,798 | 1,798 | 1,750 | 1,751 | 544,400 | 1,751 |
| 2006-04-21 | 1,829 | 1,839 | 1,799 | 1,808 | 421,700 | 1,808 |
| 2006-04-20 | 1,840 | 1,862 | 1,798 | 1,799 | 561,000 | 1,799 |
| 2006-04-19 | 1,880 | 1,907 | 1,857 | 1,870 | 559,200 | 1,870 |
| 2006-04-18 | 1,772 | 1,835 | 1,753 | 1,820 | 1,020,200 | 1,820 |
| 2006-04-17 | 1,855 | 1,890 | 1,801 | 1,802 | 791,200 | 1,802 |
| 2006-04-14 | 1,937 | 1,950 | 1,880 | 1,899 | 660,100 | 1,899 |
| 2006-04-13 | 1,980 | 1,982 | 1,927 | 1,951 | 374,100 | 1,951 |
| 2006-04-12 | 1,950 | 1,980 | 1,950 | 1,953 | 330,900 | 1,953 |
| 2006-04-11 | 2,010 | 2,015 | 1,952 | 1,989 | 424,500 | 1,989 |
| 2006-04-10 | 2,005 | 2,020 | 1,983 | 2,005 | 372,200 | 2,005 |
| 2006-04-07 | 2,055 | 2,065 | 2,000 | 2,035 | 423,500 | 2,035 |
| 2006-04-06 | 2,000 | 2,065 | 2,000 | 2,055 | 566,500 | 2,055 |
| 2006-04-05 | 2,010 | 2,080 | 1,941 | 1,978 | 830,500 | 1,978 |
| 2006-04-04 | 2,080 | 2,080 | 2,025 | 2,035 | 596,900 | 2,035 |
| 2006-04-03 | 2,100 | 2,145 | 2,055 | 2,080 | 1,231,000 | 2,080 |
| 2006-03-31 | 1,950 | 2,100 | 1,930 | 2,075 | 2,556,900 | 2,075 |
| 2006-03-30 | 1,859 | 1,910 | 1,845 | 1,895 | 990,800 | 1,895 |
| 2006-03-29 | 1,807 | 1,838 | 1,795 | 1,837 | 524,800 | 1,837 |
| 2006-03-28 | 1,780 | 1,817 | 1,779 | 1,802 | 287,200 | 1,802 |
| 2006-03-27 | 1,830 | 1,844 | 1,792 | 1,806 | 658,800 | 1,806 |
| 2006-03-24 | 1,826 | 1,855 | 1,810 | 1,835 | 384,700 | 1,835 |
| 2006-03-23 | 1,890 | 1,917 | 1,841 | 1,841 | 651,500 | 1,841 |
| 2006-03-22 | 1,876 | 1,904 | 1,833 | 1,897 | 989,600 | 1,897 |
| 2006-03-20 | 1,811 | 1,864 | 1,792 | 1,864 | 1,301,800 | 1,864 |
| 2006-03-17 | 1,728 | 1,755 | 1,703 | 1,755 | 1,120,000 | 1,755 |
| 2006-03-16 | 1,758 | 1,760 | 1,700 | 1,709 | 1,718,300 | 1,709 |
| 2006-03-15 | 1,860 | 1,880 | 1,759 | 1,780 | 2,712,800 | 1,780 |
| 2006-03-14 | 1,960 | 1,976 | 1,893 | 1,915 | 1,001,100 | 1,915 |
| 2006-03-13 | 1,880 | 1,965 | 1,834 | 1,939 | 3,417,900 | 1,939 |
| 2006-03-10 | 2,070 | 2,160 | 2,045 | 2,100 | 1,137,200 | 2,100 |
| 2006-03-09 | 2,000 | 2,080 | 1,994 | 2,080 | 767,000 | 2,080 |
| 2006-03-08 | 2,035 | 2,035 | 1,965 | 1,990 | 882,200 | 1,990 |
| 2006-03-07 | 2,105 | 2,120 | 2,020 | 2,040 | 614,300 | 2,040 |
| 2006-03-06 | 2,020 | 2,175 | 1,994 | 2,170 | 1,063,500 | 2,170 |
| 2006-03-03 | 2,050 | 2,060 | 1,987 | 2,035 | 720,500 | 2,035 |
| 2006-03-02 | 2,170 | 2,215 | 2,055 | 2,065 | 699,900 | 2,065 |
| 2006-03-01 | 2,110 | 2,175 | 2,085 | 2,125 | 542,700 | 2,125 |
| 2006-02-28 | 2,295 | 2,295 | 2,150 | 2,230 | 552,100 | 2,230 |
| 2006-02-27 | 2,305 | 2,370 | 2,140 | 2,250 | 1,438,500 | 2,250 |
| 2006-02-24 | 2,050 | 2,250 | 1,999 | 2,240 | 1,149,200 | 2,240 |
| 2006-02-23 | 1,980 | 2,065 | 1,943 | 2,040 | 812,600 | 2,040 |
| 2006-02-22 | 1,950 | 1,995 | 1,845 | 1,870 | 719,300 | 1,870 |
| 2006-02-21 | 1,730 | 1,947 | 1,730 | 1,922 | 1,140,500 | 1,922 |
| 2006-02-20 | 1,842 | 1,880 | 1,700 | 1,708 | 1,061,900 | 1,708 |
| 2006-02-17 | 2,000 | 2,050 | 1,901 | 1,924 | 742,900 | 1,924 |
| 2006-02-16 | 2,010 | 2,080 | 2,005 | 2,030 | 516,200 | 2,030 |
| 2006-02-15 | 2,150 | 2,155 | 2,045 | 2,075 | 513,400 | 2,075 |
| 2006-02-14 | 1,990 | 2,145 | 1,870 | 2,070 | 930,700 | 2,070 |
| 2006-02-13 | 2,215 | 2,235 | 2,060 | 2,060 | 645,500 | 2,060 |
| 2006-02-10 | 2,345 | 2,370 | 2,150 | 2,245 | 359,800 | 2,245 |
| 2006-02-09 | 2,395 | 2,400 | 2,330 | 2,340 | 327,700 | 2,340 |
| 2006-02-08 | 2,405 | 2,410 | 2,310 | 2,330 | 380,300 | 2,330 |
| 2006-02-07 | 2,460 | 2,470 | 2,410 | 2,425 | 293,400 | 2,425 |
| 2006-02-06 | 2,515 | 2,520 | 2,425 | 2,445 | 343,900 | 2,445 |
| 2006-02-03 | 2,440 | 2,470 | 2,420 | 2,445 | 376,800 | 2,445 |
| 2006-02-02 | 2,570 | 2,600 | 2,465 | 2,480 | 538,000 | 2,480 |
| 2006-02-01 | 2,545 | 2,595 | 2,510 | 2,530 | 494,500 | 2,530 |
| 2006-01-31 | 2,560 | 2,640 | 2,510 | 2,585 | 568,500 | 2,585 |
| 2006-01-30 | 2,680 | 2,730 | 2,505 | 2,565 | 1,415,100 | 2,565 |
| 2006-01-27 | 2,430 | 2,730 | 2,380 | 2,580 | 1,258,800 | 2,580 |
| 2006-01-26 | 2,330 | 2,380 | 2,280 | 2,330 | 465,100 | 2,330 |
| 2006-01-25 | 2,210 | 2,340 | 2,190 | 2,285 | 572,600 | 2,285 |
| 2006-01-24 | 2,150 | 2,240 | 2,125 | 2,165 | 590,400 | 2,165 |
| 2006-01-23 | 2,080 | 2,220 | 2,070 | 2,110 | 583,100 | 2,110 |
| 2006-01-20 | 2,430 | 2,430 | 2,180 | 2,240 | 481,200 | 2,240 |
| 2006-01-19 | 2,160 | 2,390 | 2,160 | 2,345 | 676,000 | 2,345 |
| 2006-01-18 | 2,390 | 2,395 | 2,030 | 2,200 | 1,392,400 | 2,200 |
| 2006-01-17 | 2,420 | 2,580 | 2,415 | 2,430 | 952,700 | 2,430 |
| 2006-01-16 | 2,515 | 2,550 | 2,500 | 2,500 | 583,600 | 2,500 |
| 2006-01-13 | 2,590 | 2,600 | 2,550 | 2,555 | 267,700 | 2,555 |
| 2006-01-12 | 2,660 | 2,670 | 2,580 | 2,595 | 296,600 | 2,595 |
| 2006-01-11 | 2,535 | 2,660 | 2,525 | 2,630 | 562,300 | 2,630 |
| 2006-01-10 | 2,680 | 2,705 | 2,555 | 2,565 | 707,100 | 2,565 |
| 2006-01-06 | 2,730 | 2,755 | 2,675 | 2,675 | 490,300 | 2,675 |
| 2006-01-05 | 2,840 | 2,875 | 2,720 | 2,760 | 893,900 | 2,760 |
| 2006-01-04 | 2,630 | 2,780 | 2,630 | 2,760 | 508,300 | 2,760 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
