8369 (株)京都銀行 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 | 1,105 | 1,118 | 1,105 | 1,110 | 297,000 | 5,550 |
| 2006-12-28 | 1,115 | 1,115 | 1,101 | 1,104 | 408,000 | 5,520 |
| 2006-12-27 | 1,105 | 1,122 | 1,104 | 1,112 | 479,000 | 5,560 |
| 2006-12-26 | 1,095 | 1,108 | 1,095 | 1,104 | 725,000 | 5,520 |
| 2006-12-25 | 1,105 | 1,110 | 1,090 | 1,093 | 629,000 | 5,465 |
| 2006-12-22 | 1,111 | 1,117 | 1,105 | 1,109 | 633,000 | 5,545 |
| 2006-12-21 | 1,125 | 1,130 | 1,114 | 1,117 | 1,664,000 | 5,585 |
| 2006-12-20 | 1,130 | 1,130 | 1,115 | 1,124 | 819,000 | 5,620 |
| 2006-12-19 | 1,129 | 1,130 | 1,112 | 1,119 | 663,000 | 5,595 |
| 2006-12-18 | 1,131 | 1,138 | 1,126 | 1,131 | 639,000 | 5,655 |
| 2006-12-15 | 1,130 | 1,138 | 1,120 | 1,131 | 749,000 | 5,655 |
| 2006-12-14 | 1,106 | 1,130 | 1,099 | 1,129 | 1,879,000 | 5,645 |
| 2006-12-13 | 1,090 | 1,103 | 1,090 | 1,103 | 1,055,000 | 5,515 |
| 2006-12-12 | 1,106 | 1,109 | 1,092 | 1,096 | 1,171,000 | 5,480 |
| 2006-12-11 | 1,101 | 1,106 | 1,096 | 1,103 | 971,000 | 5,515 |
| 2006-12-08 | 1,093 | 1,110 | 1,093 | 1,101 | 1,061,000 | 5,505 |
| 2006-12-07 | 1,115 | 1,115 | 1,096 | 1,105 | 1,402,000 | 5,525 |
| 2006-12-06 | 1,112 | 1,120 | 1,102 | 1,115 | 1,097,000 | 5,575 |
| 2006-12-05 | 1,120 | 1,120 | 1,094 | 1,101 | 661,000 | 5,505 |
| 2006-12-04 | 1,107 | 1,107 | 1,090 | 1,100 | 834,000 | 5,500 |
| 2006-12-01 | 1,130 | 1,133 | 1,104 | 1,107 | 1,114,000 | 5,535 |
| 2006-11-30 | 1,110 | 1,110 | 1,080 | 1,101 | 1,319,000 | 5,505 |
| 2006-11-29 | 1,066 | 1,084 | 1,061 | 1,070 | 905,000 | 5,350 |
| 2006-11-28 | 1,050 | 1,067 | 1,039 | 1,064 | 1,323,000 | 5,320 |
| 2006-11-27 | 1,036 | 1,064 | 1,036 | 1,057 | 1,479,000 | 5,285 |
| 2006-11-24 | 1,065 | 1,085 | 1,050 | 1,052 | 2,000,000 | 5,260 |
| 2006-11-22 | 1,056 | 1,083 | 1,045 | 1,075 | 1,510,000 | 5,375 |
| 2006-11-21 | 1,078 | 1,115 | 1,053 | 1,057 | 2,688,000 | 5,285 |
| 2006-11-20 | 1,165 | 1,165 | 1,129 | 1,138 | 853,000 | 5,690 |
| 2006-11-17 | 1,174 | 1,180 | 1,158 | 1,169 | 787,000 | 5,845 |
| 2006-11-16 | 1,180 | 1,196 | 1,166 | 1,170 | 467,000 | 5,850 |
| 2006-11-15 | 1,180 | 1,189 | 1,175 | 1,177 | 558,000 | 5,885 |
| 2006-11-14 | 1,163 | 1,189 | 1,150 | 1,185 | 983,000 | 5,925 |
| 2006-11-13 | 1,150 | 1,153 | 1,135 | 1,145 | 743,000 | 5,725 |
| 2006-11-10 | 1,152 | 1,168 | 1,133 | 1,153 | 1,414,000 | 5,765 |
| 2006-11-09 | 1,170 | 1,172 | 1,139 | 1,150 | 1,485,000 | 5,750 |
| 2006-11-08 | 1,204 | 1,212 | 1,167 | 1,170 | 1,188,000 | 5,850 |
| 2006-11-07 | 1,238 | 1,238 | 1,213 | 1,217 | 824,000 | 6,085 |
| 2006-11-06 | 1,202 | 1,232 | 1,200 | 1,220 | 603,000 | 6,100 |
| 2006-11-02 | 1,217 | 1,218 | 1,202 | 1,217 | 536,000 | 6,085 |
| 2006-11-01 | 1,195 | 1,225 | 1,189 | 1,220 | 505,000 | 6,100 |
| 2006-10-31 | 1,202 | 1,214 | 1,189 | 1,201 | 761,000 | 6,005 |
| 2006-10-30 | 1,210 | 1,222 | 1,205 | 1,214 | 700,000 | 6,070 |
| 2006-10-27 | 1,236 | 1,238 | 1,223 | 1,230 | 593,000 | 6,150 |
| 2006-10-26 | 1,226 | 1,245 | 1,219 | 1,242 | 756,000 | 6,210 |
| 2006-10-25 | 1,235 | 1,245 | 1,213 | 1,226 | 1,279,000 | 6,130 |
| 2006-10-24 | 1,186 | 1,220 | 1,186 | 1,220 | 1,508,000 | 6,100 |
| 2006-10-23 | 1,174 | 1,186 | 1,166 | 1,177 | 630,000 | 5,885 |
| 2006-10-20 | 1,173 | 1,174 | 1,166 | 1,167 | 391,000 | 5,835 |
| 2006-10-19 | 1,183 | 1,183 | 1,164 | 1,173 | 567,000 | 5,865 |
| 2006-10-18 | 1,170 | 1,188 | 1,158 | 1,187 | 506,000 | 5,935 |
| 2006-10-17 | 1,194 | 1,200 | 1,173 | 1,179 | 451,000 | 5,895 |
| 2006-10-16 | 1,199 | 1,202 | 1,190 | 1,195 | 529,000 | 5,975 |
| 2006-10-13 | 1,183 | 1,195 | 1,174 | 1,183 | 645,000 | 5,915 |
| 2006-10-12 | 1,180 | 1,183 | 1,161 | 1,164 | 586,000 | 5,820 |
| 2006-10-11 | 1,204 | 1,213 | 1,182 | 1,183 | 476,000 | 5,915 |
| 2006-10-10 | 1,195 | 1,212 | 1,193 | 1,200 | 450,000 | 6,000 |
| 2006-10-06 | 1,217 | 1,218 | 1,194 | 1,207 | 618,000 | 6,035 |
| 2006-10-05 | 1,218 | 1,227 | 1,195 | 1,219 | 909,000 | 6,095 |
| 2006-10-04 | 1,223 | 1,229 | 1,200 | 1,213 | 924,000 | 6,065 |
| 2006-10-03 | 1,213 | 1,223 | 1,200 | 1,222 | 849,000 | 6,110 |
| 2006-10-02 | 1,195 | 1,216 | 1,195 | 1,212 | 610,000 | 6,060 |
| 2006-09-29 | 1,200 | 1,200 | 1,173 | 1,194 | 575,000 | 5,970 |
| 2006-09-28 | 1,175 | 1,199 | 1,175 | 1,198 | 665,000 | 5,990 |
| 2006-09-27 | 1,155 | 1,183 | 1,144 | 1,183 | 587,000 | 5,915 |
| 2006-09-26 | 1,137 | 1,155 | 1,130 | 1,140 | 621,000 | 5,700 |
| 2006-09-25 | 1,138 | 1,150 | 1,097 | 1,140 | 982,000 | 5,700 |
| 2006-09-22 | 1,137 | 1,147 | 1,135 | 1,143 | 808,000 | 5,715 |
| 2006-09-21 | 1,143 | 1,155 | 1,119 | 1,139 | 1,286,000 | 5,695 |
| 2006-09-20 | 1,159 | 1,162 | 1,140 | 1,142 | 1,256,000 | 5,710 |
| 2006-09-19 | 1,184 | 1,204 | 1,167 | 1,171 | 820,000 | 5,855 |
| 2006-09-15 | 1,163 | 1,182 | 1,160 | 1,180 | 637,000 | 5,900 |
| 2006-09-14 | 1,151 | 1,182 | 1,151 | 1,179 | 1,125,000 | 5,895 |
| 2006-09-13 | 1,175 | 1,188 | 1,154 | 1,155 | 543,000 | 5,775 |
| 2006-09-12 | 1,194 | 1,194 | 1,172 | 1,172 | 586,000 | 5,860 |
| 2006-09-11 | 1,201 | 1,204 | 1,183 | 1,184 | 885,000 | 5,920 |
| 2006-09-08 | 1,208 | 1,226 | 1,194 | 1,218 | 974,000 | 6,090 |
| 2006-09-07 | 1,233 | 1,235 | 1,214 | 1,214 | 1,104,000 | 6,070 |
| 2006-09-06 | 1,248 | 1,265 | 1,243 | 1,253 | 1,287,000 | 6,265 |
| 2006-09-05 | 1,245 | 1,249 | 1,234 | 1,246 | 805,000 | 6,230 |
| 2006-09-04 | 1,228 | 1,244 | 1,226 | 1,231 | 659,000 | 6,155 |
| 2006-09-01 | 1,228 | 1,228 | 1,209 | 1,218 | 557,000 | 6,090 |
| 2006-08-31 | 1,217 | 1,235 | 1,213 | 1,221 | 1,181,000 | 6,105 |
| 2006-08-30 | 1,221 | 1,227 | 1,212 | 1,223 | 626,000 | 6,115 |
| 2006-08-29 | 1,235 | 1,236 | 1,218 | 1,228 | 421,000 | 6,140 |
| 2006-08-28 | 1,253 | 1,254 | 1,223 | 1,227 | 382,000 | 6,135 |
| 2006-08-25 | 1,256 | 1,274 | 1,250 | 1,251 | 412,000 | 6,255 |
| 2006-08-24 | 1,266 | 1,266 | 1,254 | 1,258 | 474,000 | 6,290 |
| 2006-08-23 | 1,262 | 1,275 | 1,258 | 1,266 | 642,000 | 6,330 |
| 2006-08-22 | 1,280 | 1,287 | 1,272 | 1,282 | 807,000 | 6,410 |
| 2006-08-21 | 1,290 | 1,290 | 1,256 | 1,268 | 813,000 | 6,340 |
| 2006-08-18 | 1,279 | 1,294 | 1,259 | 1,290 | 1,259,000 | 6,450 |
| 2006-08-17 | 1,249 | 1,280 | 1,244 | 1,264 | 1,958,000 | 6,320 |
| 2006-08-16 | 1,219 | 1,224 | 1,209 | 1,224 | 515,000 | 6,120 |
| 2006-08-15 | 1,210 | 1,216 | 1,201 | 1,207 | 729,000 | 6,035 |
| 2006-08-14 | 1,192 | 1,214 | 1,191 | 1,208 | 748,000 | 6,040 |
| 2006-08-11 | 1,185 | 1,205 | 1,185 | 1,198 | 1,203,000 | 5,990 |
| 2006-08-10 | 1,207 | 1,219 | 1,191 | 1,202 | 1,075,000 | 6,010 |
| 2006-08-09 | 1,229 | 1,229 | 1,189 | 1,220 | 1,151,000 | 6,100 |
| 2006-08-08 | 1,200 | 1,218 | 1,188 | 1,215 | 585,000 | 6,075 |
| 2006-08-07 | 1,200 | 1,208 | 1,193 | 1,195 | 515,000 | 5,975 |
| 2006-08-04 | 1,203 | 1,210 | 1,194 | 1,205 | 470,000 | 6,025 |
| 2006-08-03 | 1,203 | 1,207 | 1,187 | 1,196 | 701,000 | 5,980 |
| 2006-08-02 | 1,186 | 1,206 | 1,165 | 1,199 | 498,000 | 5,995 |
| 2006-08-01 | 1,185 | 1,208 | 1,183 | 1,186 | 904,000 | 5,930 |
| 2006-07-31 | 1,187 | 1,192 | 1,184 | 1,184 | 585,000 | 5,920 |
| 2006-07-28 | 1,167 | 1,185 | 1,152 | 1,174 | 709,000 | 5,870 |
| 2006-07-27 | 1,130 | 1,195 | 1,130 | 1,176 | 1,270,000 | 5,880 |
| 2006-07-26 | 1,180 | 1,180 | 1,141 | 1,149 | 802,000 | 5,745 |
| 2006-07-25 | 1,184 | 1,193 | 1,166 | 1,182 | 745,000 | 5,910 |
| 2006-07-24 | 1,151 | 1,193 | 1,145 | 1,184 | 569,000 | 5,920 |
| 2006-07-21 | 1,180 | 1,180 | 1,153 | 1,163 | 677,000 | 5,815 |
| 2006-07-20 | 1,149 | 1,177 | 1,145 | 1,172 | 1,258,000 | 5,860 |
| 2006-07-19 | 1,141 | 1,151 | 1,122 | 1,125 | 820,000 | 5,625 |
| 2006-07-18 | 1,157 | 1,158 | 1,114 | 1,123 | 1,210,000 | 5,615 |
| 2006-07-14 | 1,203 | 1,223 | 1,177 | 1,177 | 1,001,000 | 5,885 |
| 2006-07-13 | 1,192 | 1,237 | 1,186 | 1,223 | 1,334,000 | 6,115 |
| 2006-07-12 | 1,234 | 1,248 | 1,192 | 1,225 | 1,021,000 | 6,125 |
| 2006-07-11 | 1,250 | 1,254 | 1,225 | 1,250 | 715,000 | 6,250 |
| 2006-07-10 | 1,205 | 1,263 | 1,200 | 1,259 | 1,446,000 | 6,295 |
| 2006-07-07 | 1,222 | 1,234 | 1,213 | 1,213 | 922,000 | 6,065 |
| 2006-07-06 | 1,220 | 1,225 | 1,205 | 1,218 | 1,294,000 | 6,090 |
| 2006-07-05 | 1,240 | 1,254 | 1,231 | 1,237 | 995,000 | 6,185 |
| 2006-07-04 | 1,278 | 1,289 | 1,255 | 1,263 | 1,052,000 | 6,315 |
| 2006-07-03 | 1,237 | 1,278 | 1,235 | 1,265 | 2,124,000 | 6,325 |
| 2006-06-30 | 1,199 | 1,235 | 1,176 | 1,235 | 2,712,000 | 6,175 |
| 2006-06-29 | 1,133 | 1,137 | 1,126 | 1,134 | 1,464,000 | 5,670 |
| 2006-06-28 | 1,139 | 1,139 | 1,109 | 1,125 | 897,000 | 5,625 |
| 2006-06-27 | 1,136 | 1,146 | 1,130 | 1,140 | 976,000 | 5,700 |
| 2006-06-26 | 1,131 | 1,152 | 1,119 | 1,146 | 1,039,000 | 5,730 |
| 2006-06-23 | 1,160 | 1,160 | 1,120 | 1,145 | 1,435,000 | 5,725 |
| 2006-06-22 | 1,148 | 1,164 | 1,148 | 1,159 | 924,000 | 5,795 |
| 2006-06-21 | 1,136 | 1,153 | 1,121 | 1,147 | 524,000 | 5,735 |
| 2006-06-20 | 1,169 | 1,171 | 1,145 | 1,149 | 376,000 | 5,745 |
| 2006-06-19 | 1,183 | 1,188 | 1,155 | 1,162 | 502,000 | 5,810 |
| 2006-06-16 | 1,209 | 1,209 | 1,167 | 1,180 | 1,405,000 | 5,900 |
| 2006-06-15 | 1,120 | 1,150 | 1,119 | 1,141 | 1,000,000 | 5,705 |
| 2006-06-14 | 1,085 | 1,128 | 1,085 | 1,113 | 1,283,000 | 5,565 |
| 2006-06-13 | 1,120 | 1,136 | 1,095 | 1,098 | 1,612,000 | 5,490 |
| 2006-06-12 | 1,084 | 1,135 | 1,076 | 1,133 | 1,211,000 | 5,665 |
| 2006-06-09 | 1,084 | 1,107 | 1,054 | 1,086 | 1,815,000 | 5,430 |
| 2006-06-08 | 1,070 | 1,080 | 1,052 | 1,074 | 1,974,000 | 5,370 |
| 2006-06-07 | 1,090 | 1,103 | 1,075 | 1,078 | 905,000 | 5,390 |
| 2006-06-06 | 1,113 | 1,134 | 1,101 | 1,105 | 1,194,000 | 5,525 |
| 2006-06-05 | 1,152 | 1,169 | 1,147 | 1,153 | 951,000 | 5,765 |
| 2006-06-02 | 1,169 | 1,172 | 1,140 | 1,172 | 1,384,000 | 5,860 |
| 2006-06-01 | 1,162 | 1,177 | 1,133 | 1,136 | 787,000 | 5,680 |
| 2006-05-31 | 1,150 | 1,167 | 1,142 | 1,156 | 1,590,000 | 5,780 |
| 2006-05-30 | 1,170 | 1,182 | 1,163 | 1,174 | 1,018,000 | 5,870 |
| 2006-05-29 | 1,185 | 1,205 | 1,185 | 1,185 | 858,000 | 5,925 |
| 2006-05-26 | 1,205 | 1,215 | 1,180 | 1,197 | 1,021,000 | 5,985 |
| 2006-05-25 | 1,190 | 1,191 | 1,154 | 1,165 | 1,699,000 | 5,825 |
| 2006-05-24 | 1,232 | 1,233 | 1,176 | 1,193 | 2,095,000 | 5,965 |
| 2006-05-23 | 1,200 | 1,208 | 1,168 | 1,173 | 1,420,000 | 5,865 |
| 2006-05-22 | 1,245 | 1,245 | 1,214 | 1,219 | 956,000 | 6,095 |
| 2006-05-19 | 1,230 | 1,230 | 1,201 | 1,225 | 1,269,000 | 6,125 |
| 2006-05-18 | 1,209 | 1,248 | 1,209 | 1,236 | 1,029,000 | 6,180 |
| 2006-05-17 | 1,298 | 1,298 | 1,242 | 1,269 | 919,000 | 6,345 |
| 2006-05-16 | 1,302 | 1,320 | 1,285 | 1,285 | 950,000 | 6,425 |
| 2006-05-15 | 1,265 | 1,309 | 1,264 | 1,306 | 741,000 | 6,530 |
| 2006-05-12 | 1,322 | 1,322 | 1,295 | 1,305 | 966,000 | 6,525 |
| 2006-05-11 | 1,315 | 1,337 | 1,308 | 1,321 | 1,092,000 | 6,605 |
| 2006-05-10 | 1,356 | 1,356 | 1,299 | 1,313 | 1,928,000 | 6,565 |
| 2006-05-09 | 1,390 | 1,390 | 1,354 | 1,355 | 801,000 | 6,775 |
| 2006-05-08 | 1,360 | 1,377 | 1,357 | 1,373 | 1,139,000 | 6,865 |
| 2006-05-02 | 1,344 | 1,356 | 1,326 | 1,336 | 806,000 | 6,680 |
| 2006-05-01 | 1,330 | 1,353 | 1,329 | 1,336 | 606,000 | 6,680 |
| 2006-04-28 | 1,361 | 1,361 | 1,300 | 1,319 | 1,743,000 | 6,595 |
| 2006-04-27 | 1,360 | 1,361 | 1,341 | 1,341 | 691,000 | 6,705 |
| 2006-04-26 | 1,367 | 1,367 | 1,350 | 1,364 | 757,000 | 6,820 |
| 2006-04-25 | 1,327 | 1,365 | 1,326 | 1,355 | 491,000 | 6,775 |
| 2006-04-24 | 1,379 | 1,379 | 1,324 | 1,344 | 1,065,000 | 6,720 |
| 2006-04-21 | 1,385 | 1,398 | 1,373 | 1,381 | 1,248,000 | 6,905 |
| 2006-04-20 | 1,412 | 1,419 | 1,393 | 1,399 | 520,000 | 6,995 |
| 2006-04-19 | 1,422 | 1,442 | 1,412 | 1,412 | 545,000 | 7,060 |
| 2006-04-18 | 1,402 | 1,419 | 1,386 | 1,415 | 720,000 | 7,075 |
| 2006-04-17 | 1,396 | 1,421 | 1,381 | 1,402 | 967,000 | 7,010 |
| 2006-04-14 | 1,404 | 1,408 | 1,383 | 1,397 | 507,000 | 6,985 |
| 2006-04-13 | 1,429 | 1,429 | 1,380 | 1,408 | 1,336,000 | 7,040 |
| 2006-04-12 | 1,441 | 1,445 | 1,412 | 1,413 | 849,000 | 7,065 |
| 2006-04-11 | 1,443 | 1,448 | 1,425 | 1,440 | 1,081,000 | 7,200 |
| 2006-04-10 | 1,437 | 1,437 | 1,412 | 1,429 | 838,000 | 7,145 |
| 2006-04-07 | 1,458 | 1,458 | 1,407 | 1,426 | 1,969,000 | 7,130 |
| 2006-04-06 | 1,435 | 1,450 | 1,425 | 1,445 | 681,000 | 7,225 |
| 2006-04-05 | 1,458 | 1,458 | 1,428 | 1,432 | 922,000 | 7,160 |
| 2006-04-04 | 1,460 | 1,460 | 1,440 | 1,443 | 644,000 | 7,215 |
| 2006-04-03 | 1,421 | 1,461 | 1,421 | 1,448 | 810,000 | 7,240 |
| 2006-03-31 | 1,427 | 1,427 | 1,410 | 1,420 | 541,000 | 7,100 |
| 2006-03-30 | 1,390 | 1,434 | 1,388 | 1,427 | 1,114,000 | 7,135 |
| 2006-03-29 | 1,383 | 1,397 | 1,370 | 1,397 | 398,000 | 6,985 |
| 2006-03-28 | 1,392 | 1,398 | 1,383 | 1,384 | 279,000 | 6,920 |
| 2006-03-27 | 1,376 | 1,404 | 1,376 | 1,397 | 503,000 | 6,985 |
| 2006-03-24 | 1,384 | 1,407 | 1,380 | 1,386 | 644,000 | 6,930 |
| 2006-03-23 | 1,400 | 1,418 | 1,388 | 1,404 | 1,200,000 | 7,020 |
| 2006-03-22 | 1,376 | 1,391 | 1,362 | 1,390 | 993,000 | 6,950 |
| 2006-03-20 | 1,349 | 1,375 | 1,338 | 1,375 | 715,000 | 6,875 |
| 2006-03-17 | 1,349 | 1,356 | 1,333 | 1,356 | 916,000 | 6,780 |
| 2006-03-16 | 1,345 | 1,358 | 1,310 | 1,320 | 970,000 | 6,600 |
| 2006-03-15 | 1,361 | 1,367 | 1,352 | 1,354 | 825,000 | 6,770 |
| 2006-03-14 | 1,368 | 1,369 | 1,353 | 1,362 | 932,000 | 6,810 |
| 2006-03-13 | 1,356 | 1,370 | 1,341 | 1,353 | 643,000 | 6,765 |
| 2006-03-10 | 1,297 | 1,348 | 1,297 | 1,348 | 1,205,000 | 6,740 |
| 2006-03-09 | 1,293 | 1,325 | 1,292 | 1,317 | 849,000 | 6,585 |
| 2006-03-08 | 1,334 | 1,345 | 1,275 | 1,294 | 1,700,000 | 6,470 |
| 2006-03-07 | 1,308 | 1,333 | 1,297 | 1,301 | 1,046,000 | 6,505 |
| 2006-03-06 | 1,280 | 1,313 | 1,271 | 1,305 | 1,018,000 | 6,525 |
| 2006-03-03 | 1,309 | 1,319 | 1,291 | 1,300 | 1,000,000 | 6,500 |
| 2006-03-02 | 1,319 | 1,352 | 1,319 | 1,339 | 1,071,000 | 6,695 |
| 2006-03-01 | 1,339 | 1,346 | 1,325 | 1,339 | 732,000 | 6,695 |
| 2006-02-28 | 1,348 | 1,366 | 1,310 | 1,366 | 1,015,000 | 6,830 |
| 2006-02-27 | 1,331 | 1,354 | 1,328 | 1,341 | 752,000 | 6,705 |
| 2006-02-24 | 1,329 | 1,350 | 1,295 | 1,350 | 672,000 | 6,750 |
| 2006-02-23 | 1,300 | 1,347 | 1,287 | 1,338 | 1,407,000 | 6,690 |
| 2006-02-22 | 1,281 | 1,298 | 1,241 | 1,268 | 1,070,000 | 6,340 |
| 2006-02-21 | 1,258 | 1,294 | 1,255 | 1,281 | 900,000 | 6,405 |
| 2006-02-20 | 1,300 | 1,330 | 1,271 | 1,278 | 1,161,000 | 6,390 |
| 2006-02-17 | 1,359 | 1,362 | 1,307 | 1,319 | 633,000 | 6,595 |
| 2006-02-16 | 1,328 | 1,362 | 1,313 | 1,353 | 780,000 | 6,765 |
| 2006-02-15 | 1,305 | 1,346 | 1,292 | 1,334 | 1,564,000 | 6,670 |
| 2006-02-14 | 1,312 | 1,343 | 1,294 | 1,305 | 1,153,000 | 6,525 |
| 2006-02-13 | 1,347 | 1,349 | 1,304 | 1,310 | 1,024,000 | 6,550 |
| 2006-02-10 | 1,395 | 1,395 | 1,333 | 1,356 | 1,214,000 | 6,780 |
| 2006-02-09 | 1,390 | 1,396 | 1,365 | 1,381 | 796,000 | 6,905 |
| 2006-02-08 | 1,391 | 1,392 | 1,363 | 1,370 | 1,438,000 | 6,850 |
| 2006-02-07 | 1,401 | 1,416 | 1,392 | 1,399 | 766,000 | 6,995 |
| 2006-02-06 | 1,412 | 1,425 | 1,380 | 1,400 | 1,060,000 | 7,000 |
| 2006-02-03 | 1,435 | 1,439 | 1,410 | 1,427 | 564,000 | 7,135 |
| 2006-02-02 | 1,435 | 1,447 | 1,415 | 1,430 | 962,000 | 7,150 |
| 2006-02-01 | 1,417 | 1,420 | 1,406 | 1,410 | 1,540,000 | 7,050 |
| 2006-01-31 | 1,410 | 1,429 | 1,383 | 1,401 | 1,247,000 | 7,005 |
| 2006-01-30 | 1,444 | 1,444 | 1,401 | 1,413 | 891,000 | 7,065 |
| 2006-01-27 | 1,383 | 1,410 | 1,369 | 1,404 | 1,203,000 | 7,020 |
| 2006-01-26 | 1,350 | 1,355 | 1,330 | 1,333 | 565,000 | 6,665 |
| 2006-01-25 | 1,285 | 1,336 | 1,285 | 1,330 | 1,620,000 | 6,650 |
| 2006-01-24 | 1,260 | 1,285 | 1,260 | 1,278 | 1,037,000 | 6,390 |
| 2006-01-23 | 1,280 | 1,308 | 1,252 | 1,255 | 1,210,000 | 6,275 |
| 2006-01-20 | 1,327 | 1,337 | 1,277 | 1,296 | 1,161,000 | 6,480 |
| 2006-01-19 | 1,329 | 1,348 | 1,302 | 1,321 | 964,000 | 6,605 |
| 2006-01-18 | 1,348 | 1,348 | 1,233 | 1,289 | 1,109,000 | 6,445 |
| 2006-01-17 | 1,325 | 1,376 | 1,324 | 1,348 | 1,456,000 | 6,740 |
| 2006-01-16 | 1,361 | 1,365 | 1,331 | 1,331 | 1,134,000 | 6,655 |
| 2006-01-13 | 1,380 | 1,389 | 1,369 | 1,380 | 1,307,000 | 6,900 |
| 2006-01-12 | 1,405 | 1,415 | 1,361 | 1,399 | 854,000 | 6,995 |
| 2006-01-11 | 1,375 | 1,405 | 1,358 | 1,403 | 855,000 | 7,015 |
| 2006-01-10 | 1,429 | 1,439 | 1,369 | 1,377 | 1,480,000 | 6,885 |
| 2006-01-06 | 1,484 | 1,484 | 1,439 | 1,439 | 1,232,000 | 7,195 |
| 2006-01-05 | 1,474 | 1,490 | 1,462 | 1,485 | 1,150,000 | 7,425 |
| 2006-01-04 | 1,455 | 1,474 | 1,445 | 1,472 | 612,000 | 7,360 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.077株 [1991-12-25]1株→1.097株 [1991-06-25]1株→1.05株 [1984-09-26]1株→1.05株