8511 日本証券金融(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 | 1,444 | 1,453 | 1,435 | 1,441 | 75,600 | 1,441 |
| 2006-12-28 | 1,450 | 1,469 | 1,431 | 1,439 | 302,900 | 1,439 |
| 2006-12-27 | 1,465 | 1,480 | 1,450 | 1,461 | 183,700 | 1,461 |
| 2006-12-26 | 1,430 | 1,447 | 1,421 | 1,446 | 228,100 | 1,446 |
| 2006-12-25 | 1,450 | 1,459 | 1,432 | 1,434 | 233,900 | 1,434 |
| 2006-12-22 | 1,445 | 1,457 | 1,445 | 1,447 | 159,600 | 1,447 |
| 2006-12-21 | 1,485 | 1,485 | 1,447 | 1,459 | 236,700 | 1,459 |
| 2006-12-20 | 1,465 | 1,483 | 1,449 | 1,481 | 373,100 | 1,481 |
| 2006-12-19 | 1,457 | 1,473 | 1,443 | 1,448 | 257,100 | 1,448 |
| 2006-12-18 | 1,465 | 1,474 | 1,455 | 1,463 | 149,200 | 1,463 |
| 2006-12-15 | 1,463 | 1,467 | 1,449 | 1,464 | 226,900 | 1,464 |
| 2006-12-14 | 1,449 | 1,464 | 1,435 | 1,452 | 168,500 | 1,452 |
| 2006-12-13 | 1,459 | 1,459 | 1,412 | 1,450 | 575,600 | 1,450 |
| 2006-12-12 | 1,436 | 1,468 | 1,429 | 1,455 | 695,200 | 1,455 |
| 2006-12-11 | 1,422 | 1,423 | 1,389 | 1,414 | 288,000 | 1,414 |
| 2006-12-08 | 1,432 | 1,441 | 1,409 | 1,425 | 399,800 | 1,425 |
| 2006-12-07 | 1,431 | 1,456 | 1,424 | 1,450 | 272,900 | 1,450 |
| 2006-12-06 | 1,427 | 1,450 | 1,414 | 1,444 | 303,600 | 1,444 |
| 2006-12-05 | 1,446 | 1,454 | 1,429 | 1,435 | 674,900 | 1,435 |
| 2006-12-04 | 1,378 | 1,421 | 1,378 | 1,418 | 353,900 | 1,418 |
| 2006-12-01 | 1,415 | 1,415 | 1,382 | 1,398 | 574,500 | 1,398 |
| 2006-11-30 | 1,345 | 1,410 | 1,342 | 1,406 | 750,800 | 1,406 |
| 2006-11-29 | 1,318 | 1,332 | 1,304 | 1,331 | 518,900 | 1,331 |
| 2006-11-28 | 1,261 | 1,314 | 1,261 | 1,309 | 319,800 | 1,309 |
| 2006-11-27 | 1,253 | 1,300 | 1,253 | 1,295 | 493,200 | 1,295 |
| 2006-11-24 | 1,285 | 1,293 | 1,257 | 1,273 | 393,000 | 1,273 |
| 2006-11-22 | 1,256 | 1,303 | 1,254 | 1,300 | 349,600 | 1,300 |
| 2006-11-21 | 1,262 | 1,288 | 1,252 | 1,255 | 408,200 | 1,255 |
| 2006-11-20 | 1,317 | 1,335 | 1,271 | 1,275 | 655,900 | 1,275 |
| 2006-11-17 | 1,344 | 1,355 | 1,323 | 1,334 | 590,800 | 1,334 |
| 2006-11-16 | 1,362 | 1,384 | 1,351 | 1,355 | 341,100 | 1,355 |
| 2006-11-15 | 1,380 | 1,390 | 1,354 | 1,367 | 466,900 | 1,367 |
| 2006-11-14 | 1,336 | 1,377 | 1,336 | 1,372 | 467,400 | 1,372 |
| 2006-11-13 | 1,306 | 1,344 | 1,291 | 1,336 | 575,000 | 1,336 |
| 2006-11-10 | 1,300 | 1,336 | 1,300 | 1,320 | 654,500 | 1,320 |
| 2006-11-09 | 1,328 | 1,353 | 1,305 | 1,313 | 571,400 | 1,313 |
| 2006-11-08 | 1,361 | 1,365 | 1,336 | 1,336 | 227,200 | 1,336 |
| 2006-11-07 | 1,399 | 1,404 | 1,364 | 1,372 | 160,000 | 1,372 |
| 2006-11-06 | 1,368 | 1,384 | 1,353 | 1,379 | 228,800 | 1,379 |
| 2006-11-02 | 1,396 | 1,396 | 1,368 | 1,377 | 281,400 | 1,377 |
| 2006-11-01 | 1,355 | 1,403 | 1,355 | 1,396 | 295,600 | 1,396 |
| 2006-10-31 | 1,385 | 1,398 | 1,360 | 1,365 | 662,300 | 1,365 |
| 2006-10-30 | 1,361 | 1,396 | 1,343 | 1,384 | 1,312,900 | 1,384 |
| 2006-10-27 | 1,451 | 1,451 | 1,394 | 1,401 | 775,300 | 1,401 |
| 2006-10-26 | 1,465 | 1,465 | 1,442 | 1,462 | 524,400 | 1,462 |
| 2006-10-25 | 1,469 | 1,473 | 1,434 | 1,442 | 605,200 | 1,442 |
| 2006-10-24 | 1,460 | 1,484 | 1,446 | 1,455 | 724,500 | 1,455 |
| 2006-10-23 | 1,408 | 1,441 | 1,394 | 1,434 | 474,700 | 1,434 |
| 2006-10-20 | 1,409 | 1,412 | 1,392 | 1,398 | 432,400 | 1,398 |
| 2006-10-19 | 1,409 | 1,410 | 1,392 | 1,394 | 335,700 | 1,394 |
| 2006-10-18 | 1,384 | 1,396 | 1,359 | 1,396 | 349,400 | 1,396 |
| 2006-10-17 | 1,388 | 1,388 | 1,375 | 1,379 | 438,400 | 1,379 |
| 2006-10-16 | 1,379 | 1,390 | 1,359 | 1,375 | 505,800 | 1,375 |
| 2006-10-13 | 1,311 | 1,355 | 1,311 | 1,352 | 446,100 | 1,352 |
| 2006-10-12 | 1,313 | 1,318 | 1,286 | 1,301 | 695,800 | 1,301 |
| 2006-10-11 | 1,391 | 1,399 | 1,320 | 1,322 | 506,000 | 1,322 |
| 2006-10-10 | 1,410 | 1,411 | 1,396 | 1,399 | 288,100 | 1,399 |
| 2006-10-06 | 1,416 | 1,419 | 1,393 | 1,415 | 210,800 | 1,415 |
| 2006-10-05 | 1,415 | 1,423 | 1,404 | 1,417 | 350,100 | 1,417 |
| 2006-10-04 | 1,393 | 1,422 | 1,370 | 1,387 | 343,300 | 1,387 |
| 2006-10-03 | 1,400 | 1,414 | 1,386 | 1,395 | 274,700 | 1,395 |
| 2006-10-02 | 1,399 | 1,420 | 1,385 | 1,403 | 306,300 | 1,403 |
| 2006-09-29 | 1,410 | 1,410 | 1,385 | 1,398 | 193,100 | 1,398 |
| 2006-09-28 | 1,380 | 1,400 | 1,369 | 1,396 | 362,400 | 1,396 |
| 2006-09-27 | 1,342 | 1,369 | 1,336 | 1,363 | 266,800 | 1,363 |
| 2006-09-26 | 1,346 | 1,350 | 1,316 | 1,325 | 309,600 | 1,325 |
| 2006-09-25 | 1,361 | 1,365 | 1,310 | 1,357 | 664,500 | 1,357 |
| 2006-09-22 | 1,403 | 1,406 | 1,365 | 1,379 | 770,800 | 1,379 |
| 2006-09-21 | 1,463 | 1,463 | 1,400 | 1,430 | 360,000 | 1,430 |
| 2006-09-20 | 1,450 | 1,475 | 1,440 | 1,462 | 822,300 | 1,462 |
| 2006-09-19 | 1,427 | 1,456 | 1,405 | 1,436 | 344,800 | 1,436 |
| 2006-09-15 | 1,403 | 1,414 | 1,383 | 1,407 | 142,000 | 1,407 |
| 2006-09-14 | 1,402 | 1,426 | 1,395 | 1,406 | 303,600 | 1,406 |
| 2006-09-13 | 1,470 | 1,472 | 1,390 | 1,396 | 403,100 | 1,396 |
| 2006-09-12 | 1,486 | 1,486 | 1,450 | 1,455 | 355,000 | 1,455 |
| 2006-09-11 | 1,494 | 1,503 | 1,470 | 1,471 | 399,300 | 1,471 |
| 2006-09-08 | 1,502 | 1,513 | 1,485 | 1,493 | 584,300 | 1,493 |
| 2006-09-07 | 1,537 | 1,540 | 1,524 | 1,525 | 472,600 | 1,525 |
| 2006-09-06 | 1,540 | 1,552 | 1,533 | 1,542 | 244,100 | 1,542 |
| 2006-09-05 | 1,539 | 1,554 | 1,527 | 1,552 | 261,300 | 1,552 |
| 2006-09-04 | 1,475 | 1,553 | 1,470 | 1,539 | 1,132,100 | 1,539 |
| 2006-09-01 | 1,486 | 1,486 | 1,453 | 1,469 | 322,900 | 1,469 |
| 2006-08-31 | 1,447 | 1,479 | 1,441 | 1,466 | 314,000 | 1,466 |
| 2006-08-30 | 1,449 | 1,462 | 1,437 | 1,447 | 266,700 | 1,447 |
| 2006-08-29 | 1,450 | 1,465 | 1,436 | 1,446 | 327,800 | 1,446 |
| 2006-08-28 | 1,476 | 1,487 | 1,436 | 1,437 | 304,600 | 1,437 |
| 2006-08-25 | 1,505 | 1,507 | 1,473 | 1,475 | 447,300 | 1,475 |
| 2006-08-24 | 1,520 | 1,521 | 1,502 | 1,504 | 303,500 | 1,504 |
| 2006-08-23 | 1,502 | 1,548 | 1,500 | 1,547 | 412,600 | 1,547 |
| 2006-08-22 | 1,500 | 1,526 | 1,491 | 1,520 | 358,200 | 1,520 |
| 2006-08-21 | 1,560 | 1,564 | 1,503 | 1,513 | 721,200 | 1,513 |
| 2006-08-18 | 1,529 | 1,554 | 1,515 | 1,551 | 663,100 | 1,551 |
| 2006-08-17 | 1,522 | 1,539 | 1,512 | 1,514 | 639,400 | 1,514 |
| 2006-08-16 | 1,493 | 1,529 | 1,492 | 1,517 | 836,000 | 1,517 |
| 2006-08-15 | 1,435 | 1,484 | 1,425 | 1,478 | 653,100 | 1,478 |
| 2006-08-14 | 1,391 | 1,445 | 1,388 | 1,437 | 504,400 | 1,437 |
| 2006-08-11 | 1,392 | 1,406 | 1,378 | 1,388 | 369,300 | 1,388 |
| 2006-08-10 | 1,362 | 1,383 | 1,360 | 1,377 | 743,300 | 1,377 |
| 2006-08-09 | 1,375 | 1,394 | 1,343 | 1,391 | 468,200 | 1,391 |
| 2006-08-08 | 1,366 | 1,389 | 1,341 | 1,381 | 693,000 | 1,381 |
| 2006-08-07 | 1,411 | 1,420 | 1,360 | 1,365 | 931,300 | 1,365 |
| 2006-08-04 | 1,392 | 1,416 | 1,392 | 1,410 | 656,600 | 1,410 |
| 2006-08-03 | 1,449 | 1,449 | 1,390 | 1,403 | 677,100 | 1,403 |
| 2006-08-02 | 1,407 | 1,446 | 1,383 | 1,439 | 1,232,000 | 1,439 |
| 2006-08-01 | 1,407 | 1,430 | 1,394 | 1,406 | 1,104,600 | 1,406 |
| 2006-07-31 | 1,371 | 1,423 | 1,371 | 1,400 | 1,180,200 | 1,400 |
| 2006-07-28 | 1,426 | 1,483 | 1,422 | 1,471 | 752,200 | 1,471 |
| 2006-07-27 | 1,381 | 1,425 | 1,366 | 1,415 | 692,600 | 1,415 |
| 2006-07-26 | 1,380 | 1,388 | 1,305 | 1,313 | 400,700 | 1,313 |
| 2006-07-25 | 1,375 | 1,386 | 1,343 | 1,369 | 470,900 | 1,369 |
| 2006-07-24 | 1,360 | 1,375 | 1,336 | 1,365 | 314,300 | 1,365 |
| 2006-07-21 | 1,395 | 1,410 | 1,363 | 1,386 | 256,600 | 1,386 |
| 2006-07-20 | 1,425 | 1,438 | 1,403 | 1,435 | 211,800 | 1,435 |
| 2006-07-19 | 1,344 | 1,380 | 1,333 | 1,366 | 352,100 | 1,366 |
| 2006-07-18 | 1,380 | 1,387 | 1,325 | 1,356 | 743,200 | 1,356 |
| 2006-07-14 | 1,478 | 1,484 | 1,433 | 1,433 | 361,800 | 1,433 |
| 2006-07-13 | 1,465 | 1,517 | 1,460 | 1,498 | 712,500 | 1,498 |
| 2006-07-12 | 1,461 | 1,475 | 1,444 | 1,464 | 482,300 | 1,464 |
| 2006-07-11 | 1,470 | 1,475 | 1,429 | 1,450 | 520,000 | 1,450 |
| 2006-07-10 | 1,414 | 1,470 | 1,397 | 1,470 | 753,700 | 1,470 |
| 2006-07-07 | 1,430 | 1,434 | 1,414 | 1,426 | 353,200 | 1,426 |
| 2006-07-06 | 1,400 | 1,421 | 1,392 | 1,415 | 419,800 | 1,415 |
| 2006-07-05 | 1,380 | 1,397 | 1,378 | 1,397 | 246,600 | 1,397 |
| 2006-07-04 | 1,385 | 1,424 | 1,372 | 1,411 | 248,500 | 1,411 |
| 2006-07-03 | 1,378 | 1,380 | 1,351 | 1,365 | 128,000 | 1,365 |
| 2006-06-30 | 1,350 | 1,361 | 1,333 | 1,358 | 254,300 | 1,358 |
| 2006-06-29 | 1,300 | 1,316 | 1,292 | 1,308 | 244,800 | 1,308 |
| 2006-06-28 | 1,311 | 1,337 | 1,290 | 1,311 | 214,100 | 1,311 |
| 2006-06-27 | 1,340 | 1,345 | 1,322 | 1,331 | 93,600 | 1,331 |
| 2006-06-26 | 1,355 | 1,355 | 1,328 | 1,336 | 171,200 | 1,336 |
| 2006-06-23 | 1,340 | 1,368 | 1,311 | 1,363 | 242,100 | 1,363 |
| 2006-06-22 | 1,338 | 1,352 | 1,311 | 1,352 | 337,600 | 1,352 |
| 2006-06-21 | 1,305 | 1,328 | 1,287 | 1,305 | 214,600 | 1,305 |
| 2006-06-20 | 1,367 | 1,367 | 1,300 | 1,311 | 171,000 | 1,311 |
| 2006-06-19 | 1,376 | 1,388 | 1,337 | 1,347 | 134,600 | 1,347 |
| 2006-06-16 | 1,375 | 1,396 | 1,354 | 1,375 | 728,700 | 1,375 |
| 2006-06-15 | 1,300 | 1,329 | 1,290 | 1,315 | 186,600 | 1,315 |
| 2006-06-14 | 1,226 | 1,293 | 1,226 | 1,265 | 343,800 | 1,265 |
| 2006-06-13 | 1,324 | 1,345 | 1,261 | 1,266 | 670,500 | 1,266 |
| 2006-06-12 | 1,252 | 1,319 | 1,252 | 1,313 | 391,100 | 1,313 |
| 2006-06-09 | 1,283 | 1,318 | 1,240 | 1,272 | 540,900 | 1,272 |
| 2006-06-08 | 1,320 | 1,345 | 1,272 | 1,287 | 648,600 | 1,287 |
| 2006-06-07 | 1,354 | 1,375 | 1,313 | 1,329 | 681,000 | 1,329 |
| 2006-06-06 | 1,400 | 1,400 | 1,345 | 1,394 | 381,600 | 1,394 |
| 2006-06-05 | 1,362 | 1,409 | 1,359 | 1,402 | 448,100 | 1,402 |
| 2006-06-02 | 1,351 | 1,389 | 1,305 | 1,382 | 1,278,700 | 1,382 |
| 2006-06-01 | 1,403 | 1,434 | 1,396 | 1,404 | 216,000 | 1,404 |
| 2006-05-31 | 1,405 | 1,424 | 1,390 | 1,411 | 352,800 | 1,411 |
| 2006-05-30 | 1,432 | 1,437 | 1,394 | 1,422 | 309,300 | 1,422 |
| 2006-05-29 | 1,435 | 1,437 | 1,415 | 1,421 | 409,000 | 1,421 |
| 2006-05-26 | 1,410 | 1,419 | 1,395 | 1,415 | 365,200 | 1,415 |
| 2006-05-25 | 1,385 | 1,414 | 1,374 | 1,384 | 500,700 | 1,384 |
| 2006-05-24 | 1,386 | 1,409 | 1,369 | 1,387 | 269,000 | 1,387 |
| 2006-05-23 | 1,411 | 1,429 | 1,374 | 1,386 | 393,000 | 1,386 |
| 2006-05-22 | 1,500 | 1,507 | 1,437 | 1,438 | 478,200 | 1,438 |
| 2006-05-19 | 1,400 | 1,484 | 1,400 | 1,452 | 475,500 | 1,452 |
| 2006-05-18 | 1,432 | 1,432 | 1,395 | 1,408 | 843,400 | 1,408 |
| 2006-05-17 | 1,416 | 1,455 | 1,411 | 1,452 | 1,026,800 | 1,452 |
| 2006-05-16 | 1,435 | 1,435 | 1,352 | 1,356 | 355,700 | 1,356 |
| 2006-05-15 | 1,424 | 1,445 | 1,412 | 1,422 | 473,600 | 1,422 |
| 2006-05-12 | 1,436 | 1,452 | 1,410 | 1,424 | 431,500 | 1,424 |
| 2006-05-11 | 1,442 | 1,456 | 1,426 | 1,435 | 255,600 | 1,435 |
| 2006-05-10 | 1,471 | 1,471 | 1,442 | 1,444 | 431,200 | 1,444 |
| 2006-05-09 | 1,514 | 1,531 | 1,475 | 1,479 | 400,800 | 1,479 |
| 2006-05-08 | 1,535 | 1,544 | 1,482 | 1,514 | 545,500 | 1,514 |
| 2006-05-02 | 1,478 | 1,519 | 1,468 | 1,511 | 335,000 | 1,511 |
| 2006-05-01 | 1,530 | 1,530 | 1,486 | 1,488 | 331,900 | 1,488 |
| 2006-04-28 | 1,539 | 1,539 | 1,490 | 1,529 | 408,400 | 1,529 |
| 2006-04-27 | 1,500 | 1,547 | 1,496 | 1,540 | 379,100 | 1,540 |
| 2006-04-26 | 1,483 | 1,498 | 1,459 | 1,480 | 277,500 | 1,480 |
| 2006-04-25 | 1,507 | 1,509 | 1,460 | 1,471 | 595,700 | 1,471 |
| 2006-04-24 | 1,509 | 1,509 | 1,442 | 1,447 | 648,100 | 1,447 |
| 2006-04-21 | 1,523 | 1,534 | 1,501 | 1,509 | 1,225,300 | 1,509 |
| 2006-04-20 | 1,600 | 1,623 | 1,550 | 1,553 | 679,400 | 1,553 |
| 2006-04-19 | 1,658 | 1,678 | 1,612 | 1,624 | 639,400 | 1,624 |
| 2006-04-18 | 1,565 | 1,646 | 1,551 | 1,635 | 637,100 | 1,635 |
| 2006-04-17 | 1,605 | 1,614 | 1,565 | 1,596 | 401,000 | 1,596 |
| 2006-04-14 | 1,659 | 1,659 | 1,615 | 1,630 | 217,100 | 1,630 |
| 2006-04-13 | 1,648 | 1,657 | 1,629 | 1,643 | 406,600 | 1,643 |
| 2006-04-12 | 1,661 | 1,661 | 1,643 | 1,646 | 228,700 | 1,646 |
| 2006-04-11 | 1,668 | 1,668 | 1,630 | 1,660 | 253,200 | 1,660 |
| 2006-04-10 | 1,695 | 1,695 | 1,650 | 1,669 | 347,900 | 1,669 |
| 2006-04-07 | 1,670 | 1,697 | 1,655 | 1,677 | 827,200 | 1,677 |
| 2006-04-06 | 1,605 | 1,670 | 1,591 | 1,650 | 662,600 | 1,650 |
| 2006-04-05 | 1,601 | 1,618 | 1,551 | 1,569 | 703,500 | 1,569 |
| 2006-04-04 | 1,596 | 1,610 | 1,595 | 1,596 | 820,600 | 1,596 |
| 2006-04-03 | 1,575 | 1,598 | 1,561 | 1,591 | 322,100 | 1,591 |
| 2006-03-31 | 1,571 | 1,582 | 1,550 | 1,564 | 462,500 | 1,564 |
| 2006-03-30 | 1,573 | 1,577 | 1,545 | 1,566 | 769,500 | 1,566 |
| 2006-03-29 | 1,566 | 1,588 | 1,530 | 1,558 | 928,800 | 1,558 |
| 2006-03-28 | 1,600 | 1,620 | 1,580 | 1,595 | 410,700 | 1,595 |
| 2006-03-27 | 1,640 | 1,660 | 1,613 | 1,620 | 364,700 | 1,620 |
| 2006-03-24 | 1,610 | 1,646 | 1,602 | 1,623 | 188,600 | 1,623 |
| 2006-03-23 | 1,652 | 1,658 | 1,626 | 1,635 | 769,100 | 1,635 |
| 2006-03-22 | 1,661 | 1,664 | 1,615 | 1,657 | 348,300 | 1,657 |
| 2006-03-20 | 1,660 | 1,701 | 1,655 | 1,675 | 919,900 | 1,675 |
| 2006-03-17 | 1,583 | 1,675 | 1,580 | 1,658 | 1,605,200 | 1,658 |
| 2006-03-16 | 1,585 | 1,585 | 1,563 | 1,567 | 679,800 | 1,567 |
| 2006-03-15 | 1,550 | 1,587 | 1,542 | 1,555 | 1,007,700 | 1,555 |
| 2006-03-14 | 1,500 | 1,533 | 1,499 | 1,512 | 831,800 | 1,512 |
| 2006-03-13 | 1,450 | 1,493 | 1,450 | 1,492 | 485,200 | 1,492 |
| 2006-03-10 | 1,428 | 1,450 | 1,412 | 1,440 | 552,400 | 1,440 |
| 2006-03-09 | 1,407 | 1,450 | 1,406 | 1,448 | 316,700 | 1,448 |
| 2006-03-08 | 1,449 | 1,450 | 1,423 | 1,427 | 353,900 | 1,427 |
| 2006-03-07 | 1,422 | 1,447 | 1,405 | 1,447 | 397,200 | 1,447 |
| 2006-03-06 | 1,397 | 1,454 | 1,383 | 1,449 | 1,578,900 | 1,449 |
| 2006-03-03 | 1,350 | 1,388 | 1,343 | 1,375 | 1,323,200 | 1,375 |
| 2006-03-02 | 1,317 | 1,342 | 1,312 | 1,334 | 553,900 | 1,334 |
| 2006-03-01 | 1,306 | 1,335 | 1,294 | 1,317 | 265,800 | 1,317 |
| 2006-02-28 | 1,344 | 1,344 | 1,316 | 1,326 | 205,000 | 1,326 |
| 2006-02-27 | 1,322 | 1,356 | 1,321 | 1,336 | 580,500 | 1,336 |
| 2006-02-24 | 1,315 | 1,330 | 1,275 | 1,322 | 608,100 | 1,322 |
| 2006-02-23 | 1,245 | 1,336 | 1,243 | 1,315 | 742,500 | 1,315 |
| 2006-02-22 | 1,241 | 1,250 | 1,220 | 1,225 | 270,900 | 1,225 |
| 2006-02-21 | 1,181 | 1,248 | 1,155 | 1,240 | 765,900 | 1,240 |
| 2006-02-20 | 1,210 | 1,217 | 1,181 | 1,196 | 419,300 | 1,196 |
| 2006-02-17 | 1,215 | 1,250 | 1,205 | 1,211 | 349,400 | 1,211 |
| 2006-02-16 | 1,228 | 1,275 | 1,218 | 1,220 | 413,600 | 1,220 |
| 2006-02-15 | 1,240 | 1,255 | 1,210 | 1,225 | 498,400 | 1,225 |
| 2006-02-14 | 1,225 | 1,228 | 1,160 | 1,203 | 527,200 | 1,203 |
| 2006-02-13 | 1,282 | 1,299 | 1,220 | 1,232 | 422,800 | 1,232 |
| 2006-02-10 | 1,350 | 1,357 | 1,293 | 1,299 | 394,100 | 1,299 |
| 2006-02-09 | 1,358 | 1,359 | 1,332 | 1,337 | 340,900 | 1,337 |
| 2006-02-08 | 1,370 | 1,370 | 1,331 | 1,335 | 456,300 | 1,335 |
| 2006-02-07 | 1,350 | 1,365 | 1,337 | 1,360 | 628,900 | 1,360 |
| 2006-02-06 | 1,309 | 1,341 | 1,309 | 1,337 | 422,700 | 1,337 |
| 2006-02-03 | 1,282 | 1,317 | 1,282 | 1,309 | 358,900 | 1,309 |
| 2006-02-02 | 1,315 | 1,330 | 1,290 | 1,300 | 902,400 | 1,300 |
| 2006-02-01 | 1,359 | 1,364 | 1,311 | 1,315 | 502,000 | 1,315 |
| 2006-01-31 | 1,332 | 1,356 | 1,311 | 1,339 | 721,000 | 1,339 |
| 2006-01-30 | 1,351 | 1,365 | 1,321 | 1,336 | 794,000 | 1,336 |
| 2006-01-27 | 1,303 | 1,355 | 1,290 | 1,349 | 2,045,000 | 1,349 |
| 2006-01-26 | 1,229 | 1,238 | 1,200 | 1,223 | 710,000 | 1,223 |
| 2006-01-25 | 1,164 | 1,260 | 1,145 | 1,209 | 994,000 | 1,209 |
| 2006-01-24 | 1,131 | 1,170 | 1,121 | 1,133 | 915,000 | 1,133 |
| 2006-01-23 | 1,159 | 1,170 | 1,115 | 1,121 | 421,000 | 1,121 |
| 2006-01-20 | 1,220 | 1,235 | 1,160 | 1,162 | 968,000 | 1,162 |
| 2006-01-19 | 1,139 | 1,238 | 1,139 | 1,185 | 989,000 | 1,185 |
| 2006-01-18 | 1,218 | 1,238 | 1,125 | 1,163 | 736,000 | 1,163 |
| 2006-01-17 | 1,304 | 1,323 | 1,250 | 1,254 | 712,000 | 1,254 |
| 2006-01-16 | 1,290 | 1,320 | 1,277 | 1,308 | 345,000 | 1,308 |
| 2006-01-13 | 1,324 | 1,324 | 1,295 | 1,299 | 833,000 | 1,299 |
| 2006-01-12 | 1,331 | 1,335 | 1,312 | 1,324 | 827,000 | 1,324 |
| 2006-01-11 | 1,333 | 1,338 | 1,302 | 1,332 | 503,000 | 1,332 |
| 2006-01-10 | 1,366 | 1,375 | 1,341 | 1,342 | 339,000 | 1,342 |
| 2006-01-06 | 1,372 | 1,380 | 1,361 | 1,364 | 182,000 | 1,364 |
| 2006-01-05 | 1,394 | 1,394 | 1,367 | 1,375 | 177,000 | 1,375 |
| 2006-01-04 | 1,372 | 1,397 | 1,372 | 1,380 | 153,000 | 1,380 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
