8601 (株)大和証券グループ本社 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 | 1,340 | 1,340 | 1,335 | 1,335 | 1,765,000 | 1,335 |
| 2006-12-28 | 1,336 | 1,342 | 1,332 | 1,339 | 3,761,000 | 1,339 |
| 2006-12-27 | 1,331 | 1,342 | 1,329 | 1,329 | 3,283,000 | 1,329 |
| 2006-12-26 | 1,316 | 1,331 | 1,316 | 1,331 | 2,239,000 | 1,331 |
| 2006-12-25 | 1,338 | 1,339 | 1,323 | 1,326 | 2,946,000 | 1,326 |
| 2006-12-22 | 1,317 | 1,343 | 1,316 | 1,343 | 5,180,000 | 1,343 |
| 2006-12-21 | 1,339 | 1,347 | 1,322 | 1,322 | 7,603,000 | 1,322 |
| 2006-12-20 | 1,318 | 1,337 | 1,311 | 1,334 | 6,657,000 | 1,334 |
| 2006-12-19 | 1,331 | 1,336 | 1,308 | 1,317 | 8,628,000 | 1,317 |
| 2006-12-18 | 1,343 | 1,343 | 1,333 | 1,338 | 4,975,000 | 1,338 |
| 2006-12-15 | 1,330 | 1,336 | 1,320 | 1,336 | 6,598,000 | 1,336 |
| 2006-12-14 | 1,305 | 1,320 | 1,304 | 1,317 | 6,344,000 | 1,317 |
| 2006-12-13 | 1,309 | 1,312 | 1,281 | 1,297 | 11,441,000 | 1,297 |
| 2006-12-12 | 1,317 | 1,337 | 1,313 | 1,321 | 10,203,000 | 1,321 |
| 2006-12-11 | 1,329 | 1,329 | 1,307 | 1,319 | 5,025,000 | 1,319 |
| 2006-12-08 | 1,314 | 1,334 | 1,310 | 1,317 | 10,288,000 | 1,317 |
| 2006-12-07 | 1,345 | 1,345 | 1,316 | 1,334 | 6,195,000 | 1,334 |
| 2006-12-06 | 1,309 | 1,340 | 1,306 | 1,335 | 6,129,000 | 1,335 |
| 2006-12-05 | 1,320 | 1,332 | 1,303 | 1,305 | 8,841,000 | 1,305 |
| 2006-12-04 | 1,293 | 1,325 | 1,283 | 1,315 | 11,466,000 | 1,315 |
| 2006-12-01 | 1,315 | 1,321 | 1,305 | 1,310 | 9,114,000 | 1,310 |
| 2006-11-30 | 1,308 | 1,340 | 1,308 | 1,327 | 13,202,000 | 1,327 |
| 2006-11-29 | 1,260 | 1,305 | 1,259 | 1,288 | 15,826,000 | 1,288 |
| 2006-11-28 | 1,201 | 1,237 | 1,192 | 1,234 | 8,342,000 | 1,234 |
| 2006-11-27 | 1,199 | 1,225 | 1,198 | 1,219 | 9,134,000 | 1,219 |
| 2006-11-24 | 1,201 | 1,213 | 1,192 | 1,207 | 11,888,000 | 1,207 |
| 2006-11-22 | 1,212 | 1,238 | 1,190 | 1,216 | 25,448,000 | 1,216 |
| 2006-11-21 | 1,225 | 1,241 | 1,218 | 1,222 | 8,893,000 | 1,222 |
| 2006-11-20 | 1,243 | 1,249 | 1,205 | 1,223 | 12,085,000 | 1,223 |
| 2006-11-17 | 1,285 | 1,293 | 1,256 | 1,263 | 10,291,000 | 1,263 |
| 2006-11-16 | 1,289 | 1,310 | 1,281 | 1,281 | 8,951,000 | 1,281 |
| 2006-11-15 | 1,316 | 1,316 | 1,296 | 1,296 | 12,738,000 | 1,296 |
| 2006-11-14 | 1,260 | 1,286 | 1,257 | 1,280 | 10,475,000 | 1,280 |
| 2006-11-13 | 1,237 | 1,248 | 1,228 | 1,238 | 7,290,000 | 1,238 |
| 2006-11-10 | 1,242 | 1,261 | 1,233 | 1,240 | 9,848,000 | 1,240 |
| 2006-11-09 | 1,275 | 1,293 | 1,238 | 1,254 | 14,249,000 | 1,254 |
| 2006-11-08 | 1,306 | 1,308 | 1,267 | 1,273 | 10,661,000 | 1,273 |
| 2006-11-07 | 1,329 | 1,342 | 1,311 | 1,318 | 6,047,000 | 1,318 |
| 2006-11-06 | 1,300 | 1,315 | 1,292 | 1,309 | 7,256,000 | 1,309 |
| 2006-11-02 | 1,319 | 1,326 | 1,311 | 1,319 | 7,938,000 | 1,319 |
| 2006-11-01 | 1,321 | 1,342 | 1,314 | 1,327 | 7,718,000 | 1,327 |
| 2006-10-31 | 1,341 | 1,346 | 1,314 | 1,327 | 11,852,000 | 1,327 |
| 2006-10-30 | 1,355 | 1,360 | 1,338 | 1,350 | 11,073,000 | 1,350 |
| 2006-10-27 | 1,386 | 1,398 | 1,373 | 1,389 | 8,594,000 | 1,389 |
| 2006-10-26 | 1,396 | 1,397 | 1,371 | 1,385 | 8,355,000 | 1,385 |
| 2006-10-25 | 1,436 | 1,442 | 1,372 | 1,381 | 12,976,000 | 1,381 |
| 2006-10-24 | 1,451 | 1,462 | 1,433 | 1,440 | 12,098,000 | 1,440 |
| 2006-10-23 | 1,420 | 1,440 | 1,408 | 1,437 | 8,858,000 | 1,437 |
| 2006-10-20 | 1,447 | 1,447 | 1,416 | 1,434 | 6,314,000 | 1,434 |
| 2006-10-19 | 1,425 | 1,450 | 1,421 | 1,446 | 12,873,000 | 1,446 |
| 2006-10-18 | 1,378 | 1,417 | 1,370 | 1,408 | 5,576,000 | 1,408 |
| 2006-10-17 | 1,395 | 1,399 | 1,381 | 1,389 | 4,851,000 | 1,389 |
| 2006-10-16 | 1,400 | 1,408 | 1,390 | 1,398 | 4,625,000 | 1,398 |
| 2006-10-13 | 1,374 | 1,400 | 1,369 | 1,388 | 13,669,000 | 1,388 |
| 2006-10-12 | 1,351 | 1,362 | 1,342 | 1,343 | 9,648,000 | 1,343 |
| 2006-10-11 | 1,430 | 1,437 | 1,361 | 1,361 | 11,752,000 | 1,361 |
| 2006-10-10 | 1,420 | 1,453 | 1,417 | 1,439 | 9,474,000 | 1,439 |
| 2006-10-06 | 1,401 | 1,441 | 1,387 | 1,429 | 14,373,000 | 1,429 |
| 2006-10-05 | 1,358 | 1,383 | 1,350 | 1,381 | 10,977,000 | 1,381 |
| 2006-10-04 | 1,350 | 1,356 | 1,304 | 1,318 | 11,021,000 | 1,318 |
| 2006-10-03 | 1,332 | 1,343 | 1,328 | 1,335 | 6,253,000 | 1,335 |
| 2006-10-02 | 1,366 | 1,370 | 1,323 | 1,344 | 17,084,000 | 1,344 |
| 2006-09-29 | 1,385 | 1,387 | 1,365 | 1,378 | 3,711,000 | 1,378 |
| 2006-09-28 | 1,378 | 1,382 | 1,350 | 1,375 | 6,527,000 | 1,375 |
| 2006-09-27 | 1,321 | 1,364 | 1,315 | 1,361 | 8,099,000 | 1,361 |
| 2006-09-26 | 1,314 | 1,318 | 1,291 | 1,301 | 5,023,000 | 1,301 |
| 2006-09-25 | 1,320 | 1,321 | 1,289 | 1,311 | 6,945,000 | 1,311 |
| 2006-09-22 | 1,312 | 1,344 | 1,307 | 1,313 | 7,453,000 | 1,313 |
| 2006-09-21 | 1,301 | 1,335 | 1,286 | 1,326 | 6,730,000 | 1,326 |
| 2006-09-20 | 1,318 | 1,319 | 1,280 | 1,294 | 10,993,000 | 1,294 |
| 2006-09-19 | 1,333 | 1,355 | 1,327 | 1,328 | 6,149,000 | 1,328 |
| 2006-09-15 | 1,337 | 1,350 | 1,319 | 1,326 | 6,777,000 | 1,326 |
| 2006-09-14 | 1,331 | 1,352 | 1,323 | 1,334 | 8,806,000 | 1,334 |
| 2006-09-13 | 1,380 | 1,382 | 1,336 | 1,341 | 7,631,000 | 1,341 |
| 2006-09-12 | 1,382 | 1,385 | 1,345 | 1,346 | 9,411,000 | 1,346 |
| 2006-09-11 | 1,419 | 1,425 | 1,388 | 1,388 | 4,295,000 | 1,388 |
| 2006-09-08 | 1,405 | 1,435 | 1,400 | 1,418 | 9,247,000 | 1,418 |
| 2006-09-07 | 1,417 | 1,424 | 1,401 | 1,406 | 6,333,000 | 1,406 |
| 2006-09-06 | 1,451 | 1,452 | 1,429 | 1,435 | 4,627,000 | 1,435 |
| 2006-09-05 | 1,446 | 1,454 | 1,431 | 1,450 | 5,068,000 | 1,450 |
| 2006-09-04 | 1,426 | 1,450 | 1,417 | 1,442 | 9,248,000 | 1,442 |
| 2006-09-01 | 1,396 | 1,406 | 1,394 | 1,406 | 5,861,000 | 1,406 |
| 2006-08-31 | 1,408 | 1,423 | 1,398 | 1,399 | 7,615,000 | 1,399 |
| 2006-08-30 | 1,416 | 1,422 | 1,386 | 1,402 | 6,880,000 | 1,402 |
| 2006-08-29 | 1,408 | 1,427 | 1,403 | 1,425 | 6,621,000 | 1,425 |
| 2006-08-28 | 1,404 | 1,410 | 1,386 | 1,395 | 7,501,000 | 1,395 |
| 2006-08-25 | 1,416 | 1,432 | 1,400 | 1,400 | 6,307,000 | 1,400 |
| 2006-08-24 | 1,415 | 1,426 | 1,401 | 1,417 | 6,777,000 | 1,417 |
| 2006-08-23 | 1,423 | 1,437 | 1,418 | 1,430 | 5,850,000 | 1,430 |
| 2006-08-22 | 1,399 | 1,442 | 1,393 | 1,436 | 9,601,000 | 1,436 |
| 2006-08-21 | 1,442 | 1,448 | 1,381 | 1,392 | 12,405,000 | 1,392 |
| 2006-08-18 | 1,454 | 1,459 | 1,432 | 1,445 | 7,902,000 | 1,445 |
| 2006-08-17 | 1,452 | 1,486 | 1,452 | 1,469 | 19,911,000 | 1,469 |
| 2006-08-16 | 1,400 | 1,410 | 1,393 | 1,406 | 8,545,000 | 1,406 |
| 2006-08-15 | 1,373 | 1,395 | 1,370 | 1,374 | 6,773,000 | 1,374 |
| 2006-08-14 | 1,325 | 1,377 | 1,324 | 1,366 | 7,173,000 | 1,366 |
| 2006-08-11 | 1,326 | 1,342 | 1,325 | 1,330 | 5,890,000 | 1,330 |
| 2006-08-10 | 1,317 | 1,335 | 1,311 | 1,325 | 7,642,000 | 1,325 |
| 2006-08-09 | 1,280 | 1,307 | 1,270 | 1,305 | 8,588,000 | 1,305 |
| 2006-08-08 | 1,280 | 1,296 | 1,268 | 1,292 | 8,612,000 | 1,292 |
| 2006-08-07 | 1,308 | 1,319 | 1,277 | 1,280 | 7,044,000 | 1,280 |
| 2006-08-04 | 1,300 | 1,322 | 1,299 | 1,318 | 5,770,000 | 1,318 |
| 2006-08-03 | 1,300 | 1,319 | 1,290 | 1,293 | 7,491,000 | 1,293 |
| 2006-08-02 | 1,250 | 1,294 | 1,250 | 1,281 | 6,701,000 | 1,281 |
| 2006-08-01 | 1,278 | 1,307 | 1,260 | 1,268 | 9,043,000 | 1,268 |
| 2006-07-31 | 1,285 | 1,287 | 1,261 | 1,281 | 9,793,000 | 1,281 |
| 2006-07-28 | 1,219 | 1,252 | 1,201 | 1,245 | 10,633,000 | 1,245 |
| 2006-07-27 | 1,180 | 1,230 | 1,170 | 1,204 | 10,438,000 | 1,204 |
| 2006-07-26 | 1,223 | 1,234 | 1,199 | 1,205 | 8,021,000 | 1,205 |
| 2006-07-25 | 1,250 | 1,257 | 1,201 | 1,222 | 13,838,000 | 1,222 |
| 2006-07-24 | 1,200 | 1,233 | 1,187 | 1,226 | 14,944,000 | 1,226 |
| 2006-07-21 | 1,293 | 1,294 | 1,248 | 1,260 | 17,683,000 | 1,260 |
| 2006-07-20 | 1,296 | 1,338 | 1,288 | 1,333 | 14,729,000 | 1,333 |
| 2006-07-19 | 1,241 | 1,258 | 1,226 | 1,236 | 7,785,000 | 1,236 |
| 2006-07-18 | 1,281 | 1,285 | 1,240 | 1,240 | 9,380,000 | 1,240 |
| 2006-07-14 | 1,303 | 1,335 | 1,301 | 1,303 | 9,259,000 | 1,303 |
| 2006-07-13 | 1,298 | 1,366 | 1,295 | 1,327 | 9,317,000 | 1,327 |
| 2006-07-12 | 1,370 | 1,370 | 1,311 | 1,318 | 10,030,000 | 1,318 |
| 2006-07-11 | 1,395 | 1,396 | 1,347 | 1,370 | 10,270,000 | 1,370 |
| 2006-07-10 | 1,394 | 1,420 | 1,372 | 1,419 | 11,986,000 | 1,419 |
| 2006-07-07 | 1,426 | 1,450 | 1,403 | 1,415 | 11,919,000 | 1,415 |
| 2006-07-06 | 1,423 | 1,423 | 1,407 | 1,412 | 7,579,000 | 1,412 |
| 2006-07-05 | 1,424 | 1,440 | 1,420 | 1,429 | 9,382,000 | 1,429 |
| 2006-07-04 | 1,423 | 1,452 | 1,421 | 1,444 | 13,651,000 | 1,444 |
| 2006-07-03 | 1,370 | 1,407 | 1,369 | 1,395 | 7,424,000 | 1,395 |
| 2006-06-30 | 1,348 | 1,366 | 1,345 | 1,364 | 13,862,000 | 1,364 |
| 2006-06-29 | 1,315 | 1,322 | 1,297 | 1,308 | 8,644,000 | 1,308 |
| 2006-06-28 | 1,297 | 1,297 | 1,282 | 1,289 | 6,082,000 | 1,289 |
| 2006-06-27 | 1,327 | 1,332 | 1,307 | 1,312 | 5,423,000 | 1,312 |
| 2006-06-26 | 1,339 | 1,339 | 1,306 | 1,327 | 7,251,000 | 1,327 |
| 2006-06-23 | 1,316 | 1,332 | 1,300 | 1,326 | 7,253,000 | 1,326 |
| 2006-06-22 | 1,305 | 1,343 | 1,300 | 1,343 | 8,348,000 | 1,343 |
| 2006-06-21 | 1,290 | 1,296 | 1,256 | 1,278 | 9,396,000 | 1,278 |
| 2006-06-20 | 1,320 | 1,326 | 1,288 | 1,300 | 5,835,000 | 1,300 |
| 2006-06-19 | 1,341 | 1,350 | 1,318 | 1,323 | 5,958,000 | 1,323 |
| 2006-06-16 | 1,350 | 1,364 | 1,332 | 1,360 | 10,170,000 | 1,360 |
| 2006-06-15 | 1,300 | 1,303 | 1,284 | 1,289 | 10,706,000 | 1,289 |
| 2006-06-14 | 1,243 | 1,291 | 1,241 | 1,263 | 14,700,000 | 1,263 |
| 2006-06-13 | 1,305 | 1,321 | 1,260 | 1,266 | 10,256,000 | 1,266 |
| 2006-06-12 | 1,309 | 1,345 | 1,292 | 1,335 | 7,365,000 | 1,335 |
| 2006-06-09 | 1,296 | 1,346 | 1,296 | 1,338 | 15,357,000 | 1,338 |
| 2006-06-08 | 1,310 | 1,315 | 1,278 | 1,294 | 16,434,000 | 1,294 |
| 2006-06-07 | 1,404 | 1,417 | 1,350 | 1,350 | 11,443,000 | 1,350 |
| 2006-06-06 | 1,430 | 1,456 | 1,420 | 1,424 | 10,718,000 | 1,424 |
| 2006-06-05 | 1,425 | 1,471 | 1,417 | 1,460 | 12,023,000 | 1,460 |
| 2006-06-02 | 1,400 | 1,435 | 1,340 | 1,432 | 10,134,000 | 1,432 |
| 2006-06-01 | 1,418 | 1,426 | 1,375 | 1,382 | 10,785,000 | 1,382 |
| 2006-05-31 | 1,375 | 1,394 | 1,370 | 1,378 | 10,041,000 | 1,378 |
| 2006-05-30 | 1,409 | 1,437 | 1,399 | 1,426 | 6,378,000 | 1,426 |
| 2006-05-29 | 1,433 | 1,434 | 1,406 | 1,412 | 5,941,000 | 1,412 |
| 2006-05-26 | 1,401 | 1,423 | 1,395 | 1,417 | 6,930,000 | 1,417 |
| 2006-05-25 | 1,414 | 1,415 | 1,374 | 1,377 | 10,916,000 | 1,377 |
| 2006-05-24 | 1,390 | 1,434 | 1,373 | 1,434 | 12,001,000 | 1,434 |
| 2006-05-23 | 1,364 | 1,391 | 1,353 | 1,370 | 9,564,000 | 1,370 |
| 2006-05-22 | 1,430 | 1,441 | 1,383 | 1,384 | 10,531,000 | 1,384 |
| 2006-05-19 | 1,389 | 1,436 | 1,369 | 1,423 | 21,429,000 | 1,423 |
| 2006-05-18 | 1,396 | 1,399 | 1,359 | 1,378 | 31,485,000 | 1,378 |
| 2006-05-17 | 1,488 | 1,488 | 1,435 | 1,463 | 18,809,000 | 1,463 |
| 2006-05-16 | 1,542 | 1,553 | 1,487 | 1,493 | 7,799,000 | 1,493 |
| 2006-05-15 | 1,530 | 1,545 | 1,526 | 1,541 | 9,523,000 | 1,541 |
| 2006-05-12 | 1,581 | 1,597 | 1,568 | 1,582 | 9,144,000 | 1,582 |
| 2006-05-11 | 1,624 | 1,649 | 1,605 | 1,620 | 5,143,000 | 1,620 |
| 2006-05-10 | 1,653 | 1,670 | 1,615 | 1,633 | 8,842,000 | 1,633 |
| 2006-05-09 | 1,660 | 1,660 | 1,632 | 1,648 | 7,181,000 | 1,648 |
| 2006-05-08 | 1,645 | 1,672 | 1,641 | 1,665 | 19,365,000 | 1,665 |
| 2006-05-02 | 1,565 | 1,604 | 1,565 | 1,596 | 6,746,000 | 1,596 |
| 2006-05-01 | 1,579 | 1,584 | 1,562 | 1,570 | 4,187,000 | 1,570 |
| 2006-04-28 | 1,580 | 1,587 | 1,560 | 1,579 | 9,191,000 | 1,579 |
| 2006-04-27 | 1,589 | 1,602 | 1,571 | 1,577 | 12,433,000 | 1,577 |
| 2006-04-26 | 1,560 | 1,566 | 1,504 | 1,529 | 10,631,000 | 1,529 |
| 2006-04-25 | 1,524 | 1,562 | 1,511 | 1,556 | 6,895,000 | 1,556 |
| 2006-04-24 | 1,549 | 1,552 | 1,514 | 1,523 | 8,238,000 | 1,523 |
| 2006-04-21 | 1,578 | 1,599 | 1,570 | 1,579 | 7,329,000 | 1,579 |
| 2006-04-20 | 1,585 | 1,598 | 1,572 | 1,582 | 5,396,000 | 1,582 |
| 2006-04-19 | 1,605 | 1,612 | 1,582 | 1,582 | 7,542,000 | 1,582 |
| 2006-04-18 | 1,505 | 1,580 | 1,505 | 1,577 | 9,349,000 | 1,577 |
| 2006-04-17 | 1,530 | 1,530 | 1,503 | 1,503 | 6,784,000 | 1,503 |
| 2006-04-14 | 1,578 | 1,578 | 1,525 | 1,547 | 7,778,000 | 1,547 |
| 2006-04-13 | 1,586 | 1,587 | 1,546 | 1,566 | 5,408,000 | 1,566 |
| 2006-04-12 | 1,570 | 1,591 | 1,566 | 1,581 | 5,315,000 | 1,581 |
| 2006-04-11 | 1,604 | 1,612 | 1,584 | 1,597 | 6,086,000 | 1,597 |
| 2006-04-10 | 1,610 | 1,610 | 1,594 | 1,599 | 4,776,000 | 1,599 |
| 2006-04-07 | 1,619 | 1,624 | 1,592 | 1,615 | 4,626,000 | 1,615 |
| 2006-04-06 | 1,610 | 1,616 | 1,594 | 1,610 | 6,698,000 | 1,610 |
| 2006-04-05 | 1,628 | 1,640 | 1,583 | 1,594 | 8,751,000 | 1,594 |
| 2006-04-04 | 1,628 | 1,645 | 1,619 | 1,628 | 11,765,000 | 1,628 |
| 2006-04-03 | 1,572 | 1,635 | 1,571 | 1,617 | 10,607,000 | 1,617 |
| 2006-03-31 | 1,593 | 1,595 | 1,573 | 1,579 | 7,038,000 | 1,579 |
| 2006-03-30 | 1,590 | 1,592 | 1,566 | 1,582 | 7,519,000 | 1,582 |
| 2006-03-29 | 1,539 | 1,581 | 1,523 | 1,570 | 8,367,000 | 1,570 |
| 2006-03-28 | 1,505 | 1,546 | 1,501 | 1,529 | 6,046,000 | 1,529 |
| 2006-03-27 | 1,545 | 1,551 | 1,508 | 1,509 | 6,986,000 | 1,509 |
| 2006-03-24 | 1,529 | 1,564 | 1,523 | 1,556 | 6,857,000 | 1,556 |
| 2006-03-23 | 1,593 | 1,597 | 1,537 | 1,539 | 10,835,000 | 1,539 |
| 2006-03-22 | 1,589 | 1,598 | 1,542 | 1,593 | 15,426,000 | 1,593 |
| 2006-03-20 | 1,517 | 1,583 | 1,511 | 1,573 | 17,433,000 | 1,573 |
| 2006-03-17 | 1,464 | 1,500 | 1,455 | 1,498 | 11,869,000 | 1,498 |
| 2006-03-16 | 1,475 | 1,476 | 1,429 | 1,445 | 9,796,000 | 1,445 |
| 2006-03-15 | 1,475 | 1,480 | 1,458 | 1,471 | 11,459,000 | 1,471 |
| 2006-03-14 | 1,447 | 1,466 | 1,443 | 1,455 | 18,381,000 | 1,455 |
| 2006-03-13 | 1,430 | 1,440 | 1,425 | 1,438 | 10,763,000 | 1,438 |
| 2006-03-10 | 1,395 | 1,422 | 1,389 | 1,410 | 11,639,000 | 1,410 |
| 2006-03-09 | 1,371 | 1,404 | 1,367 | 1,395 | 7,367,000 | 1,395 |
| 2006-03-08 | 1,376 | 1,399 | 1,357 | 1,371 | 9,598,000 | 1,371 |
| 2006-03-07 | 1,409 | 1,430 | 1,396 | 1,416 | 14,179,000 | 1,416 |
| 2006-03-06 | 1,387 | 1,415 | 1,383 | 1,415 | 12,303,000 | 1,415 |
| 2006-03-03 | 1,365 | 1,390 | 1,361 | 1,379 | 7,906,000 | 1,379 |
| 2006-03-02 | 1,393 | 1,400 | 1,375 | 1,376 | 8,641,000 | 1,376 |
| 2006-03-01 | 1,372 | 1,379 | 1,365 | 1,367 | 7,348,000 | 1,367 |
| 2006-02-28 | 1,409 | 1,409 | 1,376 | 1,400 | 11,536,000 | 1,400 |
| 2006-02-27 | 1,396 | 1,407 | 1,372 | 1,401 | 10,289,000 | 1,401 |
| 2006-02-24 | 1,371 | 1,400 | 1,365 | 1,398 | 16,853,000 | 1,398 |
| 2006-02-23 | 1,350 | 1,366 | 1,345 | 1,357 | 9,141,000 | 1,357 |
| 2006-02-22 | 1,315 | 1,334 | 1,305 | 1,320 | 8,826,000 | 1,320 |
| 2006-02-21 | 1,270 | 1,317 | 1,266 | 1,309 | 9,432,000 | 1,309 |
| 2006-02-20 | 1,286 | 1,289 | 1,223 | 1,230 | 9,234,000 | 1,230 |
| 2006-02-17 | 1,327 | 1,350 | 1,280 | 1,285 | 8,965,000 | 1,285 |
| 2006-02-16 | 1,322 | 1,341 | 1,312 | 1,328 | 7,102,000 | 1,328 |
| 2006-02-15 | 1,339 | 1,349 | 1,315 | 1,321 | 9,357,000 | 1,321 |
| 2006-02-14 | 1,255 | 1,309 | 1,244 | 1,306 | 10,075,000 | 1,306 |
| 2006-02-13 | 1,328 | 1,329 | 1,262 | 1,263 | 12,357,000 | 1,263 |
| 2006-02-10 | 1,377 | 1,379 | 1,320 | 1,352 | 11,947,000 | 1,352 |
| 2006-02-09 | 1,395 | 1,407 | 1,367 | 1,377 | 8,717,000 | 1,377 |
| 2006-02-08 | 1,425 | 1,429 | 1,380 | 1,380 | 8,393,000 | 1,380 |
| 2006-02-07 | 1,424 | 1,430 | 1,415 | 1,429 | 10,171,000 | 1,429 |
| 2006-02-06 | 1,400 | 1,415 | 1,385 | 1,415 | 6,959,000 | 1,415 |
| 2006-02-03 | 1,383 | 1,398 | 1,383 | 1,395 | 5,629,000 | 1,395 |
| 2006-02-02 | 1,400 | 1,409 | 1,384 | 1,400 | 11,739,000 | 1,400 |
| 2006-02-01 | 1,374 | 1,399 | 1,354 | 1,356 | 8,919,000 | 1,356 |
| 2006-01-31 | 1,391 | 1,407 | 1,376 | 1,377 | 11,622,000 | 1,377 |
| 2006-01-30 | 1,435 | 1,441 | 1,374 | 1,390 | 18,130,000 | 1,390 |
| 2006-01-27 | 1,429 | 1,429 | 1,382 | 1,415 | 24,252,000 | 1,415 |
| 2006-01-26 | 1,307 | 1,354 | 1,295 | 1,349 | 24,501,000 | 1,349 |
| 2006-01-25 | 1,220 | 1,253 | 1,201 | 1,227 | 9,076,000 | 1,227 |
| 2006-01-24 | 1,220 | 1,220 | 1,200 | 1,214 | 6,015,000 | 1,214 |
| 2006-01-23 | 1,180 | 1,223 | 1,180 | 1,194 | 11,254,000 | 1,194 |
| 2006-01-20 | 1,253 | 1,259 | 1,193 | 1,206 | 11,904,000 | 1,206 |
| 2006-01-19 | 1,180 | 1,252 | 1,180 | 1,233 | 12,246,000 | 1,233 |
| 2006-01-18 | 1,218 | 1,219 | 1,140 | 1,197 | 15,313,000 | 1,197 |
| 2006-01-17 | 1,265 | 1,299 | 1,233 | 1,249 | 9,565,000 | 1,249 |
| 2006-01-16 | 1,277 | 1,317 | 1,277 | 1,302 | 4,733,000 | 1,302 |
| 2006-01-13 | 1,322 | 1,332 | 1,309 | 1,317 | 8,106,000 | 1,317 |
| 2006-01-12 | 1,303 | 1,332 | 1,297 | 1,317 | 14,308,000 | 1,317 |
| 2006-01-11 | 1,258 | 1,300 | 1,255 | 1,300 | 10,399,000 | 1,300 |
| 2006-01-10 | 1,311 | 1,317 | 1,253 | 1,266 | 11,237,000 | 1,266 |
| 2006-01-06 | 1,301 | 1,318 | 1,290 | 1,310 | 10,936,000 | 1,310 |
| 2006-01-05 | 1,347 | 1,347 | 1,309 | 1,321 | 9,818,000 | 1,321 |
| 2006-01-04 | 1,366 | 1,366 | 1,343 | 1,347 | 5,836,000 | 1,347 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
