8358 スルガ銀行(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 | 1,477 | 1,485 | 1,473 | 1,474 | 140,000 | 1,474 |
| 2006-12-28 | 1,488 | 1,492 | 1,470 | 1,473 | 350,000 | 1,473 |
| 2006-12-27 | 1,482 | 1,498 | 1,476 | 1,486 | 401,000 | 1,486 |
| 2006-12-26 | 1,480 | 1,481 | 1,470 | 1,481 | 398,000 | 1,481 |
| 2006-12-25 | 1,494 | 1,503 | 1,475 | 1,480 | 269,000 | 1,480 |
| 2006-12-22 | 1,503 | 1,511 | 1,493 | 1,508 | 1,112,000 | 1,508 |
| 2006-12-21 | 1,509 | 1,510 | 1,491 | 1,502 | 857,000 | 1,502 |
| 2006-12-20 | 1,517 | 1,533 | 1,507 | 1,517 | 792,000 | 1,517 |
| 2006-12-19 | 1,524 | 1,540 | 1,507 | 1,516 | 675,000 | 1,516 |
| 2006-12-18 | 1,542 | 1,547 | 1,532 | 1,538 | 539,000 | 1,538 |
| 2006-12-15 | 1,526 | 1,542 | 1,514 | 1,535 | 754,000 | 1,535 |
| 2006-12-14 | 1,524 | 1,534 | 1,504 | 1,534 | 596,000 | 1,534 |
| 2006-12-13 | 1,511 | 1,527 | 1,511 | 1,523 | 460,000 | 1,523 |
| 2006-12-12 | 1,550 | 1,550 | 1,514 | 1,526 | 732,000 | 1,526 |
| 2006-12-11 | 1,546 | 1,546 | 1,513 | 1,533 | 656,000 | 1,533 |
| 2006-12-08 | 1,533 | 1,537 | 1,511 | 1,523 | 790,000 | 1,523 |
| 2006-12-07 | 1,532 | 1,545 | 1,507 | 1,532 | 1,167,000 | 1,532 |
| 2006-12-06 | 1,511 | 1,532 | 1,487 | 1,530 | 1,161,000 | 1,530 |
| 2006-12-05 | 1,565 | 1,566 | 1,531 | 1,536 | 1,215,000 | 1,536 |
| 2006-12-04 | 1,549 | 1,555 | 1,534 | 1,552 | 951,000 | 1,552 |
| 2006-12-01 | 1,558 | 1,571 | 1,530 | 1,533 | 1,259,000 | 1,533 |
| 2006-11-30 | 1,489 | 1,538 | 1,485 | 1,535 | 1,503,000 | 1,535 |
| 2006-11-29 | 1,457 | 1,491 | 1,451 | 1,490 | 1,185,000 | 1,490 |
| 2006-11-28 | 1,420 | 1,485 | 1,405 | 1,477 | 2,014,000 | 1,477 |
| 2006-11-27 | 1,399 | 1,424 | 1,384 | 1,418 | 1,211,000 | 1,418 |
| 2006-11-24 | 1,383 | 1,414 | 1,377 | 1,396 | 2,994,000 | 1,396 |
| 2006-11-22 | 1,302 | 1,346 | 1,284 | 1,346 | 1,726,000 | 1,346 |
| 2006-11-21 | 1,307 | 1,324 | 1,290 | 1,301 | 1,254,000 | 1,301 |
| 2006-11-20 | 1,313 | 1,336 | 1,292 | 1,306 | 1,107,000 | 1,306 |
| 2006-11-17 | 1,359 | 1,359 | 1,313 | 1,332 | 1,484,000 | 1,332 |
| 2006-11-16 | 1,381 | 1,394 | 1,363 | 1,364 | 1,409,000 | 1,364 |
| 2006-11-15 | 1,386 | 1,397 | 1,363 | 1,380 | 2,121,000 | 1,380 |
| 2006-11-14 | 1,350 | 1,373 | 1,345 | 1,366 | 2,015,000 | 1,366 |
| 2006-11-13 | 1,344 | 1,348 | 1,324 | 1,329 | 1,480,000 | 1,329 |
| 2006-11-10 | 1,360 | 1,360 | 1,331 | 1,334 | 1,459,000 | 1,334 |
| 2006-11-09 | 1,398 | 1,401 | 1,354 | 1,361 | 1,028,000 | 1,361 |
| 2006-11-08 | 1,443 | 1,443 | 1,390 | 1,396 | 1,990,000 | 1,396 |
| 2006-11-07 | 1,499 | 1,500 | 1,443 | 1,444 | 1,335,000 | 1,444 |
| 2006-11-06 | 1,469 | 1,507 | 1,469 | 1,499 | 1,563,000 | 1,499 |
| 2006-11-02 | 1,470 | 1,472 | 1,441 | 1,469 | 554,000 | 1,469 |
| 2006-11-01 | 1,434 | 1,481 | 1,433 | 1,475 | 674,000 | 1,475 |
| 2006-10-31 | 1,456 | 1,477 | 1,440 | 1,454 | 673,000 | 1,454 |
| 2006-10-30 | 1,476 | 1,487 | 1,461 | 1,469 | 1,302,000 | 1,469 |
| 2006-10-27 | 1,500 | 1,519 | 1,489 | 1,512 | 1,432,000 | 1,512 |
| 2006-10-26 | 1,490 | 1,514 | 1,479 | 1,507 | 1,916,000 | 1,507 |
| 2006-10-25 | 1,475 | 1,485 | 1,453 | 1,472 | 2,746,000 | 1,472 |
| 2006-10-24 | 1,425 | 1,446 | 1,425 | 1,435 | 966,000 | 1,435 |
| 2006-10-23 | 1,381 | 1,425 | 1,378 | 1,418 | 1,211,000 | 1,418 |
| 2006-10-20 | 1,394 | 1,403 | 1,380 | 1,401 | 893,000 | 1,401 |
| 2006-10-19 | 1,393 | 1,409 | 1,383 | 1,393 | 627,000 | 1,393 |
| 2006-10-18 | 1,393 | 1,411 | 1,380 | 1,406 | 581,000 | 1,406 |
| 2006-10-17 | 1,416 | 1,416 | 1,391 | 1,401 | 450,000 | 1,401 |
| 2006-10-16 | 1,405 | 1,424 | 1,404 | 1,417 | 599,000 | 1,417 |
| 2006-10-13 | 1,400 | 1,421 | 1,399 | 1,404 | 1,409,000 | 1,404 |
| 2006-10-12 | 1,401 | 1,408 | 1,366 | 1,369 | 1,242,000 | 1,369 |
| 2006-10-11 | 1,429 | 1,433 | 1,384 | 1,384 | 855,000 | 1,384 |
| 2006-10-10 | 1,401 | 1,434 | 1,400 | 1,409 | 1,250,000 | 1,409 |
| 2006-10-06 | 1,424 | 1,430 | 1,361 | 1,412 | 1,877,000 | 1,412 |
| 2006-10-05 | 1,440 | 1,453 | 1,410 | 1,433 | 1,236,000 | 1,433 |
| 2006-10-04 | 1,480 | 1,482 | 1,431 | 1,442 | 1,117,000 | 1,442 |
| 2006-10-03 | 1,510 | 1,510 | 1,481 | 1,502 | 453,000 | 1,502 |
| 2006-10-02 | 1,483 | 1,512 | 1,473 | 1,499 | 816,000 | 1,499 |
| 2006-09-29 | 1,468 | 1,479 | 1,448 | 1,476 | 605,000 | 1,476 |
| 2006-09-28 | 1,451 | 1,463 | 1,441 | 1,452 | 451,000 | 1,452 |
| 2006-09-27 | 1,409 | 1,438 | 1,408 | 1,437 | 1,105,000 | 1,437 |
| 2006-09-26 | 1,400 | 1,425 | 1,393 | 1,408 | 535,000 | 1,408 |
| 2006-09-25 | 1,392 | 1,408 | 1,380 | 1,407 | 624,000 | 1,407 |
| 2006-09-22 | 1,417 | 1,423 | 1,388 | 1,397 | 661,000 | 1,397 |
| 2006-09-21 | 1,430 | 1,438 | 1,395 | 1,420 | 1,072,000 | 1,420 |
| 2006-09-20 | 1,402 | 1,427 | 1,393 | 1,414 | 1,213,000 | 1,414 |
| 2006-09-19 | 1,450 | 1,467 | 1,441 | 1,442 | 500,000 | 1,442 |
| 2006-09-15 | 1,450 | 1,454 | 1,434 | 1,449 | 373,000 | 1,449 |
| 2006-09-14 | 1,449 | 1,467 | 1,440 | 1,454 | 486,000 | 1,454 |
| 2006-09-13 | 1,451 | 1,491 | 1,435 | 1,441 | 1,549,000 | 1,441 |
| 2006-09-12 | 1,489 | 1,497 | 1,468 | 1,471 | 569,000 | 1,471 |
| 2006-09-11 | 1,502 | 1,516 | 1,487 | 1,488 | 975,000 | 1,488 |
| 2006-09-08 | 1,499 | 1,516 | 1,470 | 1,516 | 1,545,000 | 1,516 |
| 2006-09-07 | 1,494 | 1,505 | 1,484 | 1,488 | 1,045,000 | 1,488 |
| 2006-09-06 | 1,500 | 1,506 | 1,482 | 1,486 | 411,000 | 1,486 |
| 2006-09-05 | 1,487 | 1,497 | 1,461 | 1,493 | 745,000 | 1,493 |
| 2006-09-04 | 1,497 | 1,507 | 1,487 | 1,492 | 607,000 | 1,492 |
| 2006-09-01 | 1,487 | 1,487 | 1,457 | 1,479 | 1,016,000 | 1,479 |
| 2006-08-31 | 1,470 | 1,489 | 1,455 | 1,488 | 796,000 | 1,488 |
| 2006-08-30 | 1,462 | 1,468 | 1,444 | 1,453 | 584,000 | 1,453 |
| 2006-08-29 | 1,461 | 1,467 | 1,445 | 1,460 | 1,050,000 | 1,460 |
| 2006-08-28 | 1,518 | 1,519 | 1,451 | 1,453 | 1,023,000 | 1,453 |
| 2006-08-25 | 1,529 | 1,533 | 1,509 | 1,509 | 770,000 | 1,509 |
| 2006-08-24 | 1,554 | 1,554 | 1,519 | 1,522 | 641,000 | 1,522 |
| 2006-08-23 | 1,563 | 1,572 | 1,555 | 1,566 | 469,000 | 1,566 |
| 2006-08-22 | 1,558 | 1,566 | 1,544 | 1,562 | 559,000 | 1,562 |
| 2006-08-21 | 1,568 | 1,568 | 1,542 | 1,554 | 525,000 | 1,554 |
| 2006-08-18 | 1,562 | 1,577 | 1,550 | 1,568 | 691,000 | 1,568 |
| 2006-08-17 | 1,580 | 1,598 | 1,573 | 1,575 | 1,000,000 | 1,575 |
| 2006-08-16 | 1,576 | 1,576 | 1,543 | 1,556 | 833,000 | 1,556 |
| 2006-08-15 | 1,524 | 1,540 | 1,517 | 1,520 | 411,000 | 1,520 |
| 2006-08-14 | 1,521 | 1,537 | 1,515 | 1,521 | 450,000 | 1,521 |
| 2006-08-11 | 1,501 | 1,518 | 1,499 | 1,509 | 583,000 | 1,509 |
| 2006-08-10 | 1,502 | 1,533 | 1,500 | 1,506 | 666,000 | 1,506 |
| 2006-08-09 | 1,500 | 1,513 | 1,480 | 1,507 | 710,000 | 1,507 |
| 2006-08-08 | 1,513 | 1,517 | 1,483 | 1,504 | 570,000 | 1,504 |
| 2006-08-07 | 1,521 | 1,532 | 1,490 | 1,493 | 602,000 | 1,493 |
| 2006-08-04 | 1,540 | 1,540 | 1,511 | 1,524 | 737,000 | 1,524 |
| 2006-08-03 | 1,563 | 1,576 | 1,535 | 1,543 | 644,000 | 1,543 |
| 2006-08-02 | 1,561 | 1,570 | 1,548 | 1,566 | 658,000 | 1,566 |
| 2006-08-01 | 1,555 | 1,598 | 1,543 | 1,543 | 768,000 | 1,543 |
| 2006-07-31 | 1,591 | 1,602 | 1,567 | 1,585 | 1,091,000 | 1,585 |
| 2006-07-28 | 1,592 | 1,599 | 1,537 | 1,550 | 1,694,000 | 1,550 |
| 2006-07-27 | 1,578 | 1,587 | 1,551 | 1,580 | 790,000 | 1,580 |
| 2006-07-26 | 1,600 | 1,605 | 1,575 | 1,577 | 650,000 | 1,577 |
| 2006-07-25 | 1,600 | 1,634 | 1,587 | 1,597 | 913,000 | 1,597 |
| 2006-07-24 | 1,560 | 1,602 | 1,560 | 1,588 | 867,000 | 1,588 |
| 2006-07-21 | 1,611 | 1,611 | 1,585 | 1,590 | 456,000 | 1,590 |
| 2006-07-20 | 1,590 | 1,630 | 1,585 | 1,610 | 719,000 | 1,610 |
| 2006-07-19 | 1,546 | 1,562 | 1,491 | 1,531 | 982,000 | 1,531 |
| 2006-07-18 | 1,541 | 1,596 | 1,524 | 1,569 | 1,150,000 | 1,569 |
| 2006-07-14 | 1,640 | 1,645 | 1,590 | 1,601 | 436,000 | 1,601 |
| 2006-07-13 | 1,600 | 1,650 | 1,600 | 1,628 | 465,000 | 1,628 |
| 2006-07-12 | 1,651 | 1,662 | 1,622 | 1,639 | 523,000 | 1,639 |
| 2006-07-11 | 1,644 | 1,698 | 1,618 | 1,653 | 1,648,000 | 1,653 |
| 2006-07-10 | 1,554 | 1,643 | 1,538 | 1,633 | 790,000 | 1,633 |
| 2006-07-07 | 1,579 | 1,584 | 1,547 | 1,557 | 431,000 | 1,557 |
| 2006-07-06 | 1,572 | 1,573 | 1,535 | 1,551 | 698,000 | 1,551 |
| 2006-07-05 | 1,558 | 1,594 | 1,557 | 1,594 | 619,000 | 1,594 |
| 2006-07-04 | 1,574 | 1,594 | 1,570 | 1,588 | 769,000 | 1,588 |
| 2006-07-03 | 1,543 | 1,575 | 1,535 | 1,564 | 676,000 | 1,564 |
| 2006-06-30 | 1,537 | 1,558 | 1,518 | 1,542 | 1,550,000 | 1,542 |
| 2006-06-29 | 1,442 | 1,464 | 1,438 | 1,447 | 326,000 | 1,447 |
| 2006-06-28 | 1,422 | 1,445 | 1,416 | 1,422 | 569,000 | 1,422 |
| 2006-06-27 | 1,448 | 1,455 | 1,433 | 1,434 | 426,000 | 1,434 |
| 2006-06-26 | 1,456 | 1,483 | 1,450 | 1,454 | 505,000 | 1,454 |
| 2006-06-23 | 1,467 | 1,475 | 1,432 | 1,456 | 428,000 | 1,456 |
| 2006-06-22 | 1,459 | 1,484 | 1,451 | 1,484 | 514,000 | 1,484 |
| 2006-06-21 | 1,422 | 1,439 | 1,405 | 1,431 | 479,000 | 1,431 |
| 2006-06-20 | 1,439 | 1,477 | 1,418 | 1,420 | 611,000 | 1,420 |
| 2006-06-19 | 1,480 | 1,500 | 1,445 | 1,456 | 891,000 | 1,456 |
| 2006-06-16 | 1,503 | 1,503 | 1,461 | 1,473 | 1,095,000 | 1,473 |
| 2006-06-15 | 1,401 | 1,460 | 1,390 | 1,423 | 1,201,000 | 1,423 |
| 2006-06-14 | 1,330 | 1,411 | 1,280 | 1,376 | 1,155,000 | 1,376 |
| 2006-06-13 | 1,433 | 1,445 | 1,375 | 1,378 | 1,908,000 | 1,378 |
| 2006-06-12 | 1,447 | 1,484 | 1,427 | 1,473 | 569,000 | 1,473 |
| 2006-06-09 | 1,431 | 1,476 | 1,420 | 1,462 | 1,088,000 | 1,462 |
| 2006-06-08 | 1,482 | 1,502 | 1,420 | 1,439 | 1,198,000 | 1,439 |
| 2006-06-07 | 1,539 | 1,539 | 1,476 | 1,482 | 1,391,000 | 1,482 |
| 2006-06-06 | 1,551 | 1,570 | 1,530 | 1,542 | 703,000 | 1,542 |
| 2006-06-05 | 1,593 | 1,599 | 1,561 | 1,581 | 807,000 | 1,581 |
| 2006-06-02 | 1,533 | 1,569 | 1,506 | 1,563 | 824,000 | 1,563 |
| 2006-06-01 | 1,568 | 1,568 | 1,512 | 1,514 | 793,000 | 1,514 |
| 2006-05-31 | 1,517 | 1,570 | 1,506 | 1,569 | 1,783,000 | 1,569 |
| 2006-05-30 | 1,508 | 1,529 | 1,493 | 1,515 | 484,000 | 1,515 |
| 2006-05-29 | 1,508 | 1,509 | 1,471 | 1,492 | 760,000 | 1,492 |
| 2006-05-26 | 1,475 | 1,534 | 1,466 | 1,507 | 724,000 | 1,507 |
| 2006-05-25 | 1,475 | 1,490 | 1,469 | 1,475 | 1,011,000 | 1,475 |
| 2006-05-24 | 1,512 | 1,516 | 1,475 | 1,493 | 892,000 | 1,493 |
| 2006-05-23 | 1,540 | 1,570 | 1,510 | 1,510 | 1,291,000 | 1,510 |
| 2006-05-22 | 1,574 | 1,609 | 1,567 | 1,570 | 1,191,000 | 1,570 |
| 2006-05-19 | 1,495 | 1,556 | 1,495 | 1,548 | 1,301,000 | 1,548 |
| 2006-05-18 | 1,470 | 1,535 | 1,450 | 1,498 | 771,000 | 1,498 |
| 2006-05-17 | 1,559 | 1,559 | 1,507 | 1,530 | 1,063,000 | 1,530 |
| 2006-05-16 | 1,557 | 1,591 | 1,557 | 1,560 | 823,000 | 1,560 |
| 2006-05-15 | 1,537 | 1,578 | 1,521 | 1,565 | 711,000 | 1,565 |
| 2006-05-12 | 1,570 | 1,577 | 1,536 | 1,560 | 503,000 | 1,560 |
| 2006-05-11 | 1,585 | 1,615 | 1,579 | 1,584 | 688,000 | 1,584 |
| 2006-05-10 | 1,612 | 1,619 | 1,578 | 1,585 | 746,000 | 1,585 |
| 2006-05-09 | 1,645 | 1,647 | 1,619 | 1,627 | 639,000 | 1,627 |
| 2006-05-08 | 1,650 | 1,668 | 1,640 | 1,660 | 765,000 | 1,660 |
| 2006-05-02 | 1,611 | 1,638 | 1,605 | 1,632 | 450,000 | 1,632 |
| 2006-05-01 | 1,595 | 1,640 | 1,595 | 1,610 | 706,000 | 1,610 |
| 2006-04-28 | 1,561 | 1,599 | 1,550 | 1,591 | 815,000 | 1,591 |
| 2006-04-27 | 1,550 | 1,578 | 1,540 | 1,568 | 356,000 | 1,568 |
| 2006-04-26 | 1,581 | 1,581 | 1,551 | 1,558 | 549,000 | 1,558 |
| 2006-04-25 | 1,565 | 1,585 | 1,552 | 1,581 | 473,000 | 1,581 |
| 2006-04-24 | 1,589 | 1,590 | 1,540 | 1,554 | 626,000 | 1,554 |
| 2006-04-21 | 1,626 | 1,646 | 1,600 | 1,607 | 974,000 | 1,607 |
| 2006-04-20 | 1,619 | 1,635 | 1,613 | 1,625 | 442,000 | 1,625 |
| 2006-04-19 | 1,671 | 1,671 | 1,645 | 1,649 | 566,000 | 1,649 |
| 2006-04-18 | 1,608 | 1,644 | 1,605 | 1,641 | 279,000 | 1,641 |
| 2006-04-17 | 1,627 | 1,627 | 1,600 | 1,609 | 481,000 | 1,609 |
| 2006-04-14 | 1,630 | 1,637 | 1,612 | 1,627 | 529,000 | 1,627 |
| 2006-04-13 | 1,630 | 1,642 | 1,583 | 1,625 | 1,065,000 | 1,625 |
| 2006-04-12 | 1,667 | 1,684 | 1,641 | 1,644 | 1,014,000 | 1,644 |
| 2006-04-11 | 1,691 | 1,706 | 1,669 | 1,695 | 1,090,000 | 1,695 |
| 2006-04-10 | 1,667 | 1,696 | 1,649 | 1,662 | 1,451,000 | 1,662 |
| 2006-04-07 | 1,699 | 1,700 | 1,656 | 1,697 | 1,167,000 | 1,697 |
| 2006-04-06 | 1,671 | 1,723 | 1,671 | 1,698 | 1,482,000 | 1,698 |
| 2006-04-05 | 1,702 | 1,715 | 1,659 | 1,670 | 1,425,000 | 1,670 |
| 2006-04-04 | 1,670 | 1,688 | 1,647 | 1,672 | 1,968,000 | 1,672 |
| 2006-04-03 | 1,620 | 1,674 | 1,610 | 1,666 | 1,695,000 | 1,666 |
| 2006-03-31 | 1,590 | 1,596 | 1,572 | 1,591 | 604,000 | 1,591 |
| 2006-03-30 | 1,541 | 1,599 | 1,536 | 1,586 | 954,000 | 1,586 |
| 2006-03-29 | 1,550 | 1,584 | 1,542 | 1,571 | 453,000 | 1,571 |
| 2006-03-28 | 1,572 | 1,590 | 1,555 | 1,558 | 642,000 | 1,558 |
| 2006-03-27 | 1,593 | 1,619 | 1,581 | 1,600 | 1,651,000 | 1,600 |
| 2006-03-24 | 1,550 | 1,574 | 1,549 | 1,567 | 1,457,000 | 1,567 |
| 2006-03-23 | 1,539 | 1,540 | 1,515 | 1,536 | 669,000 | 1,536 |
| 2006-03-22 | 1,549 | 1,549 | 1,490 | 1,530 | 1,266,000 | 1,530 |
| 2006-03-20 | 1,508 | 1,543 | 1,504 | 1,542 | 1,372,000 | 1,542 |
| 2006-03-17 | 1,472 | 1,509 | 1,472 | 1,507 | 1,137,000 | 1,507 |
| 2006-03-16 | 1,460 | 1,484 | 1,440 | 1,452 | 1,539,000 | 1,452 |
| 2006-03-15 | 1,480 | 1,493 | 1,460 | 1,474 | 1,024,000 | 1,474 |
| 2006-03-14 | 1,509 | 1,518 | 1,450 | 1,475 | 1,144,000 | 1,475 |
| 2006-03-13 | 1,483 | 1,550 | 1,469 | 1,521 | 1,764,000 | 1,521 |
| 2006-03-10 | 1,420 | 1,465 | 1,410 | 1,440 | 1,528,000 | 1,440 |
| 2006-03-09 | 1,383 | 1,413 | 1,378 | 1,400 | 845,000 | 1,400 |
| 2006-03-08 | 1,393 | 1,399 | 1,373 | 1,380 | 399,000 | 1,380 |
| 2006-03-07 | 1,410 | 1,420 | 1,383 | 1,392 | 754,000 | 1,392 |
| 2006-03-06 | 1,398 | 1,399 | 1,358 | 1,390 | 1,516,000 | 1,390 |
| 2006-03-03 | 1,448 | 1,455 | 1,414 | 1,419 | 930,000 | 1,419 |
| 2006-03-02 | 1,493 | 1,494 | 1,471 | 1,480 | 479,000 | 1,480 |
| 2006-03-01 | 1,495 | 1,510 | 1,475 | 1,493 | 822,000 | 1,493 |
| 2006-02-28 | 1,501 | 1,517 | 1,491 | 1,515 | 1,213,000 | 1,515 |
| 2006-02-27 | 1,514 | 1,520 | 1,487 | 1,490 | 379,000 | 1,490 |
| 2006-02-24 | 1,471 | 1,514 | 1,460 | 1,513 | 567,000 | 1,513 |
| 2006-02-23 | 1,460 | 1,495 | 1,460 | 1,480 | 769,000 | 1,480 |
| 2006-02-22 | 1,454 | 1,488 | 1,435 | 1,460 | 804,000 | 1,460 |
| 2006-02-21 | 1,420 | 1,460 | 1,420 | 1,454 | 855,000 | 1,454 |
| 2006-02-20 | 1,407 | 1,446 | 1,382 | 1,417 | 1,053,000 | 1,417 |
| 2006-02-17 | 1,499 | 1,502 | 1,430 | 1,447 | 859,000 | 1,447 |
| 2006-02-16 | 1,452 | 1,505 | 1,432 | 1,499 | 1,365,000 | 1,499 |
| 2006-02-15 | 1,420 | 1,474 | 1,411 | 1,452 | 1,632,000 | 1,452 |
| 2006-02-14 | 1,385 | 1,423 | 1,354 | 1,403 | 914,000 | 1,403 |
| 2006-02-13 | 1,450 | 1,459 | 1,383 | 1,386 | 1,335,000 | 1,386 |
| 2006-02-10 | 1,490 | 1,499 | 1,430 | 1,468 | 902,000 | 1,468 |
| 2006-02-09 | 1,478 | 1,507 | 1,478 | 1,497 | 559,000 | 1,497 |
| 2006-02-08 | 1,503 | 1,503 | 1,470 | 1,478 | 1,218,000 | 1,478 |
| 2006-02-07 | 1,512 | 1,519 | 1,482 | 1,506 | 626,000 | 1,506 |
| 2006-02-06 | 1,520 | 1,538 | 1,452 | 1,510 | 1,182,000 | 1,510 |
| 2006-02-03 | 1,486 | 1,520 | 1,486 | 1,513 | 1,065,000 | 1,513 |
| 2006-02-02 | 1,501 | 1,523 | 1,491 | 1,516 | 966,000 | 1,516 |
| 2006-02-01 | 1,519 | 1,538 | 1,475 | 1,477 | 1,176,000 | 1,477 |
| 2006-01-31 | 1,529 | 1,529 | 1,500 | 1,508 | 776,000 | 1,508 |
| 2006-01-30 | 1,500 | 1,529 | 1,490 | 1,501 | 1,430,000 | 1,501 |
| 2006-01-27 | 1,429 | 1,459 | 1,412 | 1,458 | 770,000 | 1,458 |
| 2006-01-26 | 1,365 | 1,391 | 1,353 | 1,380 | 525,000 | 1,380 |
| 2006-01-25 | 1,390 | 1,395 | 1,360 | 1,362 | 441,000 | 1,362 |
| 2006-01-24 | 1,330 | 1,360 | 1,325 | 1,350 | 691,000 | 1,350 |
| 2006-01-23 | 1,350 | 1,381 | 1,314 | 1,323 | 819,000 | 1,323 |
| 2006-01-20 | 1,420 | 1,423 | 1,385 | 1,401 | 684,000 | 1,401 |
| 2006-01-19 | 1,358 | 1,406 | 1,358 | 1,400 | 1,310,000 | 1,400 |
| 2006-01-18 | 1,427 | 1,427 | 1,330 | 1,349 | 702,000 | 1,349 |
| 2006-01-17 | 1,455 | 1,468 | 1,413 | 1,427 | 520,000 | 1,427 |
| 2006-01-16 | 1,480 | 1,480 | 1,452 | 1,454 | 602,000 | 1,454 |
| 2006-01-13 | 1,480 | 1,486 | 1,463 | 1,481 | 791,000 | 1,481 |
| 2006-01-12 | 1,511 | 1,514 | 1,450 | 1,487 | 1,149,000 | 1,487 |
| 2006-01-11 | 1,482 | 1,512 | 1,456 | 1,501 | 885,000 | 1,501 |
| 2006-01-10 | 1,540 | 1,541 | 1,432 | 1,493 | 1,785,000 | 1,493 |
| 2006-01-06 | 1,577 | 1,577 | 1,544 | 1,550 | 1,073,000 | 1,550 |
| 2006-01-05 | 1,641 | 1,652 | 1,563 | 1,569 | 1,217,000 | 1,569 |
| 2006-01-04 | 1,590 | 1,590 | 1,558 | 1,574 | 625,000 | 1,574 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
