8593 三菱HCキャピタル(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 | 5,730 | 5,780 | 5,650 | 5,740 | 60,700 | 574 |
| 2006-12-28 | 5,760 | 5,760 | 5,630 | 5,650 | 112,300 | 565 |
| 2006-12-27 | 5,830 | 5,840 | 5,710 | 5,760 | 49,600 | 576 |
| 2006-12-26 | 5,690 | 5,840 | 5,690 | 5,810 | 107,100 | 581 |
| 2006-12-25 | 5,690 | 5,690 | 5,610 | 5,660 | 80,400 | 566 |
| 2006-12-22 | 5,700 | 5,750 | 5,640 | 5,690 | 131,800 | 569 |
| 2006-12-21 | 5,760 | 5,760 | 5,560 | 5,660 | 263,400 | 566 |
| 2006-12-20 | 5,670 | 5,760 | 5,640 | 5,750 | 220,700 | 575 |
| 2006-12-19 | 5,780 | 5,790 | 5,640 | 5,660 | 113,800 | 566 |
| 2006-12-18 | 5,850 | 5,850 | 5,740 | 5,780 | 124,600 | 578 |
| 2006-12-15 | 5,860 | 5,920 | 5,730 | 5,780 | 123,100 | 578 |
| 2006-12-14 | 5,780 | 5,900 | 5,760 | 5,860 | 163,700 | 586 |
| 2006-12-13 | 5,840 | 5,840 | 5,650 | 5,760 | 214,900 | 576 |
| 2006-12-12 | 5,960 | 6,010 | 5,830 | 5,840 | 292,700 | 584 |
| 2006-12-11 | 6,030 | 6,030 | 5,960 | 5,970 | 108,300 | 597 |
| 2006-12-08 | 6,120 | 6,150 | 6,040 | 6,080 | 184,100 | 608 |
| 2006-12-07 | 6,010 | 6,090 | 5,940 | 6,050 | 175,800 | 605 |
| 2006-12-06 | 5,920 | 6,020 | 5,890 | 6,000 | 161,900 | 600 |
| 2006-12-05 | 5,980 | 5,990 | 5,820 | 5,880 | 205,000 | 588 |
| 2006-12-04 | 5,790 | 5,940 | 5,740 | 5,920 | 213,300 | 592 |
| 2006-12-01 | 5,810 | 5,840 | 5,690 | 5,710 | 141,200 | 571 |
| 2006-11-30 | 5,550 | 5,800 | 5,530 | 5,800 | 131,500 | 580 |
| 2006-11-29 | 5,430 | 5,490 | 5,380 | 5,480 | 104,600 | 548 |
| 2006-11-28 | 5,380 | 5,420 | 5,280 | 5,410 | 144,000 | 541 |
| 2006-11-27 | 5,200 | 5,440 | 5,190 | 5,410 | 113,800 | 541 |
| 2006-11-24 | 5,210 | 5,210 | 5,100 | 5,210 | 111,000 | 521 |
| 2006-11-22 | 5,120 | 5,280 | 5,040 | 5,270 | 150,800 | 527 |
| 2006-11-21 | 5,210 | 5,250 | 5,140 | 5,150 | 173,900 | 515 |
| 2006-11-20 | 5,340 | 5,380 | 5,200 | 5,200 | 139,500 | 520 |
| 2006-11-17 | 5,580 | 5,580 | 5,380 | 5,390 | 186,000 | 539 |
| 2006-11-16 | 5,690 | 5,690 | 5,550 | 5,580 | 127,000 | 558 |
| 2006-11-15 | 5,800 | 5,800 | 5,600 | 5,690 | 219,300 | 569 |
| 2006-11-14 | 5,600 | 5,800 | 5,520 | 5,800 | 163,700 | 580 |
| 2006-11-13 | 5,590 | 5,610 | 5,470 | 5,600 | 200,900 | 560 |
| 2006-11-10 | 5,510 | 5,660 | 5,470 | 5,590 | 230,100 | 559 |
| 2006-11-09 | 5,610 | 5,690 | 5,480 | 5,500 | 122,300 | 550 |
| 2006-11-08 | 5,760 | 5,830 | 5,570 | 5,580 | 219,100 | 558 |
| 2006-11-07 | 5,740 | 5,810 | 5,690 | 5,750 | 110,900 | 575 |
| 2006-11-06 | 5,670 | 5,730 | 5,600 | 5,670 | 167,200 | 567 |
| 2006-11-02 | 5,930 | 5,930 | 5,730 | 5,790 | 186,500 | 579 |
| 2006-11-01 | 5,710 | 5,960 | 5,710 | 5,960 | 250,700 | 596 |
| 2006-10-31 | 6,080 | 6,080 | 5,860 | 5,900 | 272,100 | 590 |
| 2006-10-30 | 5,950 | 6,090 | 5,790 | 6,050 | 260,300 | 605 |
| 2006-10-27 | 6,000 | 6,000 | 5,890 | 5,940 | 227,200 | 594 |
| 2006-10-26 | 5,980 | 5,980 | 5,780 | 5,900 | 172,000 | 590 |
| 2006-10-25 | 6,070 | 6,140 | 5,810 | 5,880 | 188,700 | 588 |
| 2006-10-24 | 6,260 | 6,270 | 5,990 | 6,030 | 203,100 | 603 |
| 2006-10-23 | 5,960 | 6,280 | 5,960 | 6,260 | 364,400 | 626 |
| 2006-10-20 | 5,890 | 5,940 | 5,760 | 5,910 | 388,200 | 591 |
| 2006-10-19 | 5,900 | 6,040 | 5,840 | 5,880 | 557,500 | 588 |
| 2006-10-18 | 5,770 | 6,400 | 5,760 | 6,400 | 198,900 | 640 |
| 2006-10-17 | 5,850 | 5,870 | 5,750 | 5,840 | 119,400 | 584 |
| 2006-10-16 | 5,890 | 5,980 | 5,830 | 5,950 | 251,200 | 595 |
| 2006-10-13 | 5,460 | 5,650 | 5,400 | 5,630 | 255,600 | 563 |
| 2006-10-12 | 5,440 | 5,540 | 5,340 | 5,490 | 327,000 | 549 |
| 2006-10-11 | 5,770 | 5,780 | 5,370 | 5,370 | 272,000 | 537 |
| 2006-10-10 | 5,800 | 5,830 | 5,620 | 5,670 | 249,800 | 567 |
| 2006-10-06 | 6,090 | 6,090 | 5,760 | 5,860 | 175,900 | 586 |
| 2006-10-05 | 5,950 | 6,090 | 5,930 | 5,990 | 366,400 | 599 |
| 2006-10-04 | 5,760 | 5,800 | 5,630 | 5,680 | 170,100 | 568 |
| 2006-10-03 | 5,760 | 5,800 | 5,700 | 5,750 | 151,700 | 575 |
| 2006-10-02 | 5,700 | 5,730 | 5,660 | 5,670 | 115,100 | 567 |
| 2006-09-29 | 5,700 | 5,730 | 5,610 | 5,690 | 156,700 | 569 |
| 2006-09-28 | 5,570 | 5,740 | 5,570 | 5,720 | 99,100 | 572 |
| 2006-09-27 | 5,540 | 5,710 | 5,520 | 5,650 | 274,100 | 565 |
| 2006-09-26 | 5,470 | 5,580 | 5,430 | 5,460 | 182,800 | 546 |
| 2006-09-25 | 5,330 | 5,460 | 5,250 | 5,410 | 160,700 | 541 |
| 2006-09-22 | 5,370 | 5,420 | 5,300 | 5,360 | 91,500 | 536 |
| 2006-09-21 | 5,430 | 5,480 | 5,340 | 5,430 | 137,700 | 543 |
| 2006-09-20 | 5,510 | 5,560 | 5,400 | 5,420 | 194,900 | 542 |
| 2006-09-19 | 5,370 | 5,670 | 5,370 | 5,500 | 446,400 | 550 |
| 2006-09-15 | 5,200 | 5,280 | 5,050 | 5,120 | 101,000 | 512 |
| 2006-09-14 | 5,210 | 5,310 | 5,150 | 5,190 | 108,300 | 519 |
| 2006-09-13 | 5,230 | 5,260 | 5,110 | 5,120 | 112,500 | 512 |
| 2006-09-12 | 5,290 | 5,370 | 5,210 | 5,220 | 85,800 | 522 |
| 2006-09-11 | 5,320 | 5,410 | 5,260 | 5,270 | 79,200 | 527 |
| 2006-09-08 | 5,420 | 5,470 | 5,300 | 5,360 | 212,800 | 536 |
| 2006-09-07 | 5,480 | 5,550 | 5,430 | 5,480 | 325,000 | 548 |
| 2006-09-06 | 5,490 | 5,540 | 5,460 | 5,480 | 129,400 | 548 |
| 2006-09-05 | 5,330 | 5,450 | 5,310 | 5,420 | 65,700 | 542 |
| 2006-09-04 | 5,320 | 5,370 | 5,310 | 5,320 | 62,200 | 532 |
| 2006-09-01 | 5,250 | 5,370 | 5,250 | 5,310 | 69,600 | 531 |
| 2006-08-31 | 5,200 | 5,340 | 5,190 | 5,300 | 121,700 | 530 |
| 2006-08-30 | 5,210 | 5,290 | 5,140 | 5,230 | 142,800 | 523 |
| 2006-08-29 | 5,210 | 5,210 | 5,110 | 5,200 | 178,400 | 520 |
| 2006-08-28 | 5,360 | 5,360 | 5,190 | 5,200 | 101,500 | 520 |
| 2006-08-25 | 5,300 | 5,460 | 5,290 | 5,340 | 109,400 | 534 |
| 2006-08-24 | 5,410 | 5,460 | 5,370 | 5,390 | 73,700 | 539 |
| 2006-08-23 | 5,500 | 5,510 | 5,440 | 5,450 | 87,000 | 545 |
| 2006-08-22 | 5,480 | 5,570 | 5,430 | 5,460 | 89,300 | 546 |
| 2006-08-21 | 5,570 | 5,610 | 5,410 | 5,440 | 109,800 | 544 |
| 2006-08-18 | 5,630 | 5,690 | 5,500 | 5,570 | 138,800 | 557 |
| 2006-08-17 | 5,530 | 5,570 | 5,460 | 5,530 | 150,300 | 553 |
| 2006-08-16 | 5,500 | 5,560 | 5,470 | 5,500 | 127,000 | 550 |
| 2006-08-15 | 5,500 | 5,520 | 5,450 | 5,470 | 159,300 | 547 |
| 2006-08-14 | 5,400 | 5,550 | 5,380 | 5,520 | 141,300 | 552 |
| 2006-08-11 | 5,240 | 5,380 | 5,240 | 5,320 | 112,800 | 532 |
| 2006-08-10 | 5,340 | 5,380 | 5,250 | 5,310 | 134,500 | 531 |
| 2006-08-09 | 5,180 | 5,370 | 5,100 | 5,340 | 160,700 | 534 |
| 2006-08-08 | 5,250 | 5,340 | 5,170 | 5,280 | 104,500 | 528 |
| 2006-08-07 | 5,400 | 5,410 | 5,250 | 5,250 | 45,900 | 525 |
| 2006-08-04 | 5,420 | 5,530 | 5,390 | 5,450 | 83,500 | 545 |
| 2006-08-03 | 5,650 | 5,650 | 5,350 | 5,370 | 292,600 | 537 |
| 2006-08-02 | 5,490 | 5,640 | 5,390 | 5,600 | 213,700 | 560 |
| 2006-08-01 | 5,450 | 5,780 | 5,390 | 5,490 | 313,800 | 549 |
| 2006-07-31 | 5,230 | 5,450 | 5,200 | 5,360 | 360,800 | 536 |
| 2006-07-28 | 4,830 | 5,340 | 4,750 | 5,230 | 589,600 | 523 |
| 2006-07-27 | 4,690 | 4,940 | 4,690 | 4,840 | 394,500 | 484 |
| 2006-07-26 | 4,600 | 4,740 | 4,430 | 4,640 | 893,500 | 464 |
| 2006-07-25 | 5,030 | 5,080 | 4,560 | 4,620 | 564,200 | 462 |
| 2006-07-24 | 4,830 | 5,100 | 4,630 | 5,030 | 391,600 | 503 |
| 2006-07-21 | 5,670 | 5,670 | 4,790 | 4,980 | 521,800 | 498 |
| 2006-07-20 | 5,480 | 5,680 | 5,460 | 5,670 | 90,400 | 567 |
| 2006-07-19 | 5,350 | 5,500 | 5,300 | 5,320 | 105,600 | 532 |
| 2006-07-18 | 5,560 | 5,730 | 5,390 | 5,390 | 174,200 | 539 |
| 2006-07-14 | 5,500 | 5,790 | 5,470 | 5,550 | 239,300 | 555 |
| 2006-07-13 | 5,370 | 5,630 | 5,310 | 5,490 | 145,000 | 549 |
| 2006-07-12 | 5,670 | 5,740 | 5,500 | 5,520 | 113,000 | 552 |
| 2006-07-11 | 5,640 | 5,780 | 5,620 | 5,720 | 111,700 | 572 |
| 2006-07-10 | 5,710 | 5,750 | 5,580 | 5,730 | 97,400 | 573 |
| 2006-07-07 | 5,880 | 5,920 | 5,780 | 5,810 | 146,400 | 581 |
| 2006-07-06 | 5,770 | 5,960 | 5,730 | 5,950 | 280,200 | 595 |
| 2006-07-05 | 5,920 | 5,920 | 5,760 | 5,760 | 95,300 | 576 |
| 2006-07-04 | 5,920 | 6,040 | 5,870 | 5,940 | 114,400 | 594 |
| 2006-07-03 | 5,800 | 5,910 | 5,780 | 5,830 | 95,500 | 583 |
| 2006-06-30 | 5,670 | 5,770 | 5,630 | 5,690 | 187,300 | 569 |
| 2006-06-29 | 5,540 | 5,540 | 5,440 | 5,450 | 134,400 | 545 |
| 2006-06-28 | 5,400 | 5,540 | 5,370 | 5,440 | 86,100 | 544 |
| 2006-06-27 | 5,570 | 5,590 | 5,430 | 5,490 | 72,100 | 549 |
| 2006-06-26 | 5,520 | 5,670 | 5,450 | 5,620 | 129,200 | 562 |
| 2006-06-23 | 5,500 | 5,540 | 5,400 | 5,520 | 93,500 | 552 |
| 2006-06-22 | 5,490 | 5,550 | 5,440 | 5,550 | 90,100 | 555 |
| 2006-06-21 | 5,480 | 5,520 | 5,410 | 5,490 | 132,600 | 549 |
| 2006-06-20 | 5,590 | 5,610 | 5,390 | 5,430 | 122,800 | 543 |
| 2006-06-19 | 5,490 | 5,650 | 5,460 | 5,580 | 157,600 | 558 |
| 2006-06-16 | 5,490 | 5,580 | 5,310 | 5,420 | 342,900 | 542 |
| 2006-06-15 | 5,440 | 5,690 | 5,350 | 5,500 | 250,200 | 550 |
| 2006-06-14 | 5,370 | 5,540 | 5,370 | 5,400 | 118,700 | 540 |
| 2006-06-13 | 5,570 | 5,580 | 5,350 | 5,400 | 81,400 | 540 |
| 2006-06-12 | 5,470 | 5,740 | 5,390 | 5,670 | 227,900 | 567 |
| 2006-06-09 | 5,600 | 5,740 | 5,330 | 5,470 | 330,600 | 547 |
| 2006-06-08 | 5,610 | 5,730 | 5,320 | 5,400 | 302,600 | 540 |
| 2006-06-07 | 5,830 | 5,900 | 5,710 | 5,710 | 151,700 | 571 |
| 2006-06-06 | 5,950 | 6,000 | 5,810 | 5,940 | 144,200 | 594 |
| 2006-06-05 | 6,000 | 6,070 | 5,880 | 5,980 | 173,000 | 598 |
| 2006-06-02 | 5,990 | 6,040 | 5,810 | 6,000 | 159,000 | 600 |
| 2006-06-01 | 6,060 | 6,150 | 5,970 | 6,000 | 135,100 | 600 |
| 2006-05-31 | 6,050 | 6,160 | 6,000 | 6,050 | 362,900 | 605 |
| 2006-05-30 | 5,790 | 6,060 | 5,790 | 6,020 | 241,500 | 602 |
| 2006-05-29 | 5,650 | 5,860 | 5,630 | 5,780 | 236,600 | 578 |
| 2006-05-26 | 5,670 | 5,690 | 5,510 | 5,550 | 192,600 | 555 |
| 2006-05-25 | 5,780 | 5,780 | 5,630 | 5,670 | 183,300 | 567 |
| 2006-05-24 | 5,700 | 5,820 | 5,650 | 5,700 | 221,500 | 570 |
| 2006-05-23 | 5,810 | 5,930 | 5,550 | 5,580 | 309,700 | 558 |
| 2006-05-22 | 6,120 | 6,200 | 5,980 | 5,990 | 72,700 | 599 |
| 2006-05-19 | 6,100 | 6,120 | 5,910 | 6,100 | 164,300 | 610 |
| 2006-05-18 | 6,010 | 6,130 | 5,780 | 6,110 | 385,600 | 611 |
| 2006-05-17 | 6,190 | 6,260 | 5,890 | 6,200 | 295,100 | 620 |
| 2006-05-16 | 6,160 | 6,200 | 6,000 | 6,040 | 153,800 | 604 |
| 2006-05-15 | 6,130 | 6,420 | 6,110 | 6,160 | 232,500 | 616 |
| 2006-05-12 | 6,100 | 6,190 | 6,000 | 6,100 | 284,500 | 610 |
| 2006-05-11 | 6,470 | 6,470 | 6,170 | 6,200 | 313,400 | 620 |
| 2006-05-10 | 6,750 | 6,750 | 6,360 | 6,570 | 207,700 | 657 |
| 2006-05-09 | 6,690 | 6,900 | 6,660 | 6,770 | 392,100 | 677 |
| 2006-05-08 | 6,720 | 6,730 | 6,480 | 6,660 | 235,600 | 666 |
| 2006-05-02 | 6,180 | 6,340 | 6,160 | 6,320 | 126,500 | 632 |
| 2006-05-01 | 6,110 | 6,200 | 6,070 | 6,140 | 127,700 | 614 |
| 2006-04-28 | 5,970 | 6,160 | 5,960 | 6,100 | 131,800 | 610 |
| 2006-04-27 | 6,150 | 6,240 | 6,050 | 6,080 | 148,000 | 608 |
| 2006-04-26 | 6,160 | 6,290 | 6,050 | 6,150 | 204,800 | 615 |
| 2006-04-25 | 5,900 | 6,150 | 5,870 | 6,060 | 238,000 | 606 |
| 2006-04-24 | 5,760 | 5,860 | 5,710 | 5,760 | 203,300 | 576 |
| 2006-04-21 | 5,840 | 6,140 | 5,800 | 6,050 | 204,000 | 605 |
| 2006-04-20 | 5,880 | 5,930 | 5,760 | 5,800 | 160,100 | 580 |
| 2006-04-19 | 5,880 | 5,940 | 5,690 | 5,810 | 186,100 | 581 |
| 2006-04-18 | 5,730 | 5,940 | 5,730 | 5,850 | 119,200 | 585 |
| 2006-04-17 | 5,900 | 5,930 | 5,820 | 5,850 | 91,700 | 585 |
| 2006-04-14 | 5,920 | 5,940 | 5,850 | 5,910 | 110,600 | 591 |
| 2006-04-13 | 5,930 | 5,950 | 5,830 | 5,890 | 158,600 | 589 |
| 2006-04-12 | 5,810 | 5,860 | 5,750 | 5,810 | 62,900 | 581 |
| 2006-04-11 | 5,820 | 5,860 | 5,750 | 5,810 | 48,800 | 581 |
| 2006-04-10 | 5,880 | 5,880 | 5,770 | 5,830 | 99,400 | 583 |
| 2006-04-07 | 5,790 | 5,890 | 5,690 | 5,890 | 189,900 | 589 |
| 2006-04-06 | 5,690 | 5,810 | 5,620 | 5,810 | 107,600 | 581 |
| 2006-04-05 | 5,720 | 5,830 | 5,590 | 5,620 | 184,400 | 562 |
| 2006-04-04 | 5,630 | 5,730 | 5,590 | 5,620 | 122,500 | 562 |
| 2006-04-03 | 5,520 | 5,600 | 5,490 | 5,530 | 170,200 | 553 |
| 2006-03-31 | 5,610 | 5,660 | 5,490 | 5,510 | 136,100 | 551 |
| 2006-03-30 | 5,740 | 5,740 | 5,550 | 5,600 | 182,300 | 560 |
| 2006-03-29 | 5,490 | 5,710 | 5,440 | 5,650 | 153,600 | 565 |
| 2006-03-28 | 5,560 | 5,580 | 5,420 | 5,490 | 130,000 | 549 |
| 2006-03-27 | 5,540 | 5,670 | 5,510 | 5,550 | 170,200 | 555 |
| 2006-03-24 | 5,600 | 5,690 | 5,560 | 5,600 | 75,400 | 560 |
| 2006-03-23 | 5,750 | 5,750 | 5,600 | 5,630 | 57,600 | 563 |
| 2006-03-22 | 5,690 | 5,700 | 5,490 | 5,700 | 86,200 | 570 |
| 2006-03-20 | 5,630 | 5,700 | 5,590 | 5,600 | 88,900 | 560 |
| 2006-03-17 | 5,520 | 5,560 | 5,470 | 5,530 | 88,000 | 553 |
| 2006-03-16 | 5,540 | 5,570 | 5,380 | 5,420 | 86,400 | 542 |
| 2006-03-15 | 5,490 | 5,540 | 5,420 | 5,530 | 84,300 | 553 |
| 2006-03-14 | 5,450 | 5,470 | 5,370 | 5,410 | 75,900 | 541 |
| 2006-03-13 | 5,400 | 5,430 | 5,330 | 5,420 | 75,900 | 542 |
| 2006-03-10 | 5,170 | 5,400 | 5,100 | 5,370 | 266,000 | 537 |
| 2006-03-09 | 5,030 | 5,090 | 4,980 | 5,070 | 127,600 | 507 |
| 2006-03-08 | 5,020 | 5,050 | 4,940 | 5,020 | 144,500 | 502 |
| 2006-03-07 | 5,130 | 5,160 | 5,010 | 5,050 | 132,100 | 505 |
| 2006-03-06 | 5,180 | 5,190 | 5,070 | 5,150 | 95,000 | 515 |
| 2006-03-03 | 5,140 | 5,270 | 5,080 | 5,120 | 84,400 | 512 |
| 2006-03-02 | 5,170 | 5,190 | 5,150 | 5,150 | 48,000 | 515 |
| 2006-03-01 | 5,210 | 5,240 | 5,110 | 5,140 | 200,400 | 514 |
| 2006-02-28 | 5,320 | 5,380 | 5,230 | 5,290 | 228,300 | 529 |
| 2006-02-27 | 5,430 | 5,490 | 5,280 | 5,280 | 103,400 | 528 |
| 2006-02-24 | 5,370 | 5,570 | 5,330 | 5,570 | 126,600 | 557 |
| 2006-02-23 | 5,280 | 5,390 | 5,270 | 5,330 | 85,000 | 533 |
| 2006-02-22 | 5,300 | 5,350 | 5,190 | 5,250 | 111,500 | 525 |
| 2006-02-21 | 5,210 | 5,310 | 5,130 | 5,300 | 150,600 | 530 |
| 2006-02-20 | 5,280 | 5,290 | 5,100 | 5,240 | 69,800 | 524 |
| 2006-02-17 | 5,390 | 5,490 | 5,270 | 5,270 | 91,100 | 527 |
| 2006-02-16 | 5,340 | 5,540 | 5,250 | 5,490 | 93,300 | 549 |
| 2006-02-15 | 5,440 | 5,490 | 5,250 | 5,370 | 125,900 | 537 |
| 2006-02-14 | 5,350 | 5,470 | 5,190 | 5,440 | 140,100 | 544 |
| 2006-02-13 | 5,530 | 5,560 | 5,350 | 5,410 | 135,900 | 541 |
| 2006-02-10 | 5,480 | 5,580 | 5,320 | 5,520 | 157,000 | 552 |
| 2006-02-09 | 5,630 | 5,640 | 5,450 | 5,550 | 105,200 | 555 |
| 2006-02-08 | 5,750 | 5,790 | 5,580 | 5,580 | 141,900 | 558 |
| 2006-02-07 | 5,570 | 5,780 | 5,560 | 5,740 | 111,800 | 574 |
| 2006-02-06 | 5,640 | 5,640 | 5,510 | 5,590 | 159,900 | 559 |
| 2006-02-03 | 5,590 | 5,670 | 5,550 | 5,590 | 107,400 | 559 |
| 2006-02-02 | 5,620 | 5,720 | 5,590 | 5,630 | 254,000 | 563 |
| 2006-02-01 | 5,670 | 5,750 | 5,620 | 5,650 | 119,800 | 565 |
| 2006-01-31 | 5,830 | 5,920 | 5,680 | 5,710 | 203,600 | 571 |
| 2006-01-30 | 6,050 | 6,050 | 5,800 | 5,800 | 217,400 | 580 |
| 2006-01-27 | 6,390 | 6,470 | 5,780 | 5,990 | 293,700 | 599 |
| 2006-01-26 | 5,620 | 6,000 | 5,550 | 5,990 | 266,800 | 599 |
| 2006-01-25 | 5,800 | 5,880 | 5,610 | 5,680 | 150,600 | 568 |
| 2006-01-24 | 5,620 | 5,820 | 5,620 | 5,670 | 147,600 | 567 |
| 2006-01-23 | 5,950 | 5,950 | 5,440 | 5,520 | 410,800 | 552 |
| 2006-01-20 | 6,480 | 6,480 | 5,900 | 5,970 | 352,100 | 597 |
| 2006-01-19 | 6,110 | 6,120 | 5,920 | 6,000 | 381,700 | 600 |
| 2006-01-18 | 5,650 | 5,820 | 5,120 | 5,410 | 278,000 | 541 |
| 2006-01-17 | 5,900 | 5,910 | 5,720 | 5,820 | 308,000 | 582 |
| 2006-01-16 | 5,930 | 6,670 | 5,890 | 5,960 | 866,900 | 596 |
| 2006-01-13 | 5,630 | 5,880 | 5,540 | 5,670 | 387,000 | 567 |
| 2006-01-12 | 5,430 | 5,530 | 5,360 | 5,500 | 246,100 | 550 |
| 2006-01-11 | 5,160 | 5,350 | 5,130 | 5,330 | 190,500 | 533 |
| 2006-01-10 | 5,360 | 5,390 | 5,160 | 5,180 | 127,700 | 518 |
| 2006-01-06 | 5,430 | 5,460 | 5,340 | 5,360 | 223,000 | 536 |
| 2006-01-05 | 5,500 | 5,500 | 5,320 | 5,380 | 195,900 | 538 |
| 2006-01-04 | 5,500 | 5,530 | 5,380 | 5,430 | 100,400 | 543 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
