8766 東京海上ホールディングス(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 | 4,220 | 4,250 | 4,200 | 4,200 | 521,000 | 1,400 |
| 2006-12-28 | 4,250 | 4,270 | 4,170 | 4,180 | 1,322,400 | 1,393.33 |
| 2006-12-27 | 4,220 | 4,290 | 4,220 | 4,240 | 874,100 | 1,413.33 |
| 2006-12-26 | 4,220 | 4,240 | 4,200 | 4,240 | 643,500 | 1,413.33 |
| 2006-12-25 | 4,270 | 4,290 | 4,240 | 4,250 | 557,600 | 1,416.67 |
| 2006-12-22 | 4,250 | 4,340 | 4,250 | 4,270 | 4,025,000 | 1,423.33 |
| 2006-12-21 | 4,300 | 4,320 | 4,230 | 4,260 | 2,299,000 | 1,420 |
| 2006-12-20 | 4,220 | 4,330 | 4,190 | 4,300 | 2,508,400 | 1,433.33 |
| 2006-12-19 | 4,290 | 4,300 | 4,170 | 4,190 | 2,193,500 | 1,396.67 |
| 2006-12-18 | 4,390 | 4,390 | 4,290 | 4,340 | 1,042,700 | 1,446.67 |
| 2006-12-15 | 4,310 | 4,400 | 4,310 | 4,340 | 1,978,800 | 1,446.67 |
| 2006-12-14 | 4,270 | 4,320 | 4,260 | 4,320 | 1,481,600 | 1,440 |
| 2006-12-13 | 4,200 | 4,280 | 4,190 | 4,260 | 2,027,000 | 1,420 |
| 2006-12-12 | 4,180 | 4,300 | 4,180 | 4,250 | 2,172,300 | 1,416.67 |
| 2006-12-11 | 4,210 | 4,240 | 4,170 | 4,200 | 1,665,400 | 1,400 |
| 2006-12-08 | 4,230 | 4,300 | 4,230 | 4,260 | 3,871,700 | 1,420 |
| 2006-12-07 | 4,200 | 4,290 | 4,170 | 4,250 | 1,905,700 | 1,416.67 |
| 2006-12-06 | 4,100 | 4,200 | 4,070 | 4,170 | 2,071,400 | 1,390 |
| 2006-12-05 | 4,140 | 4,180 | 4,090 | 4,130 | 1,819,600 | 1,376.67 |
| 2006-12-04 | 4,110 | 4,150 | 4,070 | 4,150 | 1,364,700 | 1,383.33 |
| 2006-12-01 | 4,220 | 4,220 | 4,120 | 4,160 | 2,404,400 | 1,386.67 |
| 2006-11-30 | 4,110 | 4,210 | 4,100 | 4,160 | 2,289,800 | 1,386.67 |
| 2006-11-29 | 4,080 | 4,140 | 4,030 | 4,100 | 2,137,700 | 1,366.67 |
| 2006-11-28 | 3,980 | 4,080 | 3,910 | 4,060 | 3,338,800 | 1,353.33 |
| 2006-11-27 | 3,800 | 4,000 | 3,780 | 3,980 | 2,397,200 | 1,326.67 |
| 2006-11-24 | 3,950 | 3,960 | 3,820 | 3,850 | 2,192,200 | 1,283.33 |
| 2006-11-22 | 3,880 | 3,950 | 3,840 | 3,900 | 1,551,000 | 1,300 |
| 2006-11-21 | 3,810 | 3,860 | 3,790 | 3,850 | 2,128,800 | 1,283.33 |
| 2006-11-20 | 3,850 | 3,950 | 3,830 | 3,830 | 3,388,900 | 1,276.67 |
| 2006-11-17 | 4,000 | 4,020 | 3,780 | 3,840 | 6,049,900 | 1,280 |
| 2006-11-16 | 4,020 | 4,090 | 3,970 | 4,010 | 2,449,900 | 1,336.67 |
| 2006-11-15 | 4,200 | 4,230 | 4,090 | 4,110 | 2,331,700 | 1,370 |
| 2006-11-14 | 4,230 | 4,240 | 4,170 | 4,170 | 2,618,400 | 1,390 |
| 2006-11-13 | 4,000 | 4,110 | 3,960 | 4,080 | 2,806,800 | 1,360 |
| 2006-11-10 | 4,010 | 4,150 | 4,010 | 4,060 | 3,540,700 | 1,353.33 |
| 2006-11-09 | 4,120 | 4,170 | 4,050 | 4,090 | 2,342,000 | 1,363.33 |
| 2006-11-08 | 4,290 | 4,300 | 4,200 | 4,220 | 1,102,200 | 1,406.67 |
| 2006-11-07 | 4,350 | 4,360 | 4,280 | 4,280 | 1,543,600 | 1,426.67 |
| 2006-11-06 | 4,250 | 4,300 | 4,180 | 4,270 | 2,143,000 | 1,423.33 |
| 2006-11-02 | 4,330 | 4,360 | 4,300 | 4,350 | 2,089,900 | 1,450 |
| 2006-11-01 | 4,350 | 4,420 | 4,300 | 4,380 | 2,393,800 | 1,460 |
| 2006-10-31 | 4,440 | 4,480 | 4,400 | 4,420 | 1,937,500 | 1,473.33 |
| 2006-10-30 | 4,530 | 4,530 | 4,460 | 4,490 | 1,673,700 | 1,496.67 |
| 2006-10-27 | 4,690 | 4,700 | 4,550 | 4,580 | 1,667,100 | 1,526.67 |
| 2006-10-26 | 4,710 | 4,740 | 4,660 | 4,670 | 1,485,400 | 1,556.67 |
| 2006-10-25 | 4,680 | 4,750 | 4,660 | 4,660 | 1,700,100 | 1,553.33 |
| 2006-10-24 | 4,640 | 4,690 | 4,630 | 4,680 | 1,432,700 | 1,560 |
| 2006-10-23 | 4,560 | 4,630 | 4,500 | 4,620 | 1,052,800 | 1,540 |
| 2006-10-20 | 4,510 | 4,560 | 4,490 | 4,550 | 985,500 | 1,516.67 |
| 2006-10-19 | 4,590 | 4,620 | 4,460 | 4,500 | 1,548,700 | 1,500 |
| 2006-10-18 | 4,510 | 4,580 | 4,460 | 4,570 | 1,873,400 | 1,523.33 |
| 2006-10-17 | 4,700 | 4,700 | 4,570 | 4,610 | 1,391,400 | 1,536.67 |
| 2006-10-16 | 4,670 | 4,720 | 4,660 | 4,690 | 981,000 | 1,563.33 |
| 2006-10-13 | 4,580 | 4,700 | 4,580 | 4,660 | 2,964,600 | 1,553.33 |
| 2006-10-12 | 4,580 | 4,660 | 4,560 | 4,560 | 1,811,900 | 1,520 |
| 2006-10-11 | 4,570 | 4,650 | 4,550 | 4,560 | 2,080,700 | 1,520 |
| 2006-10-10 | 4,580 | 4,610 | 4,540 | 4,550 | 1,747,100 | 1,516.67 |
| 2006-10-06 | 4,480 | 4,610 | 4,480 | 4,580 | 2,494,400 | 1,526.67 |
| 2006-10-05 | 4,450 | 4,490 | 4,420 | 4,480 | 2,410,400 | 1,493.33 |
| 2006-10-04 | 4,380 | 4,470 | 4,330 | 4,330 | 2,107,900 | 1,443.33 |
| 2006-10-03 | 4,380 | 4,400 | 4,320 | 4,360 | 2,122,400 | 1,453.33 |
| 2006-10-02 | 4,300 | 4,390 | 4,250 | 4,310 | 2,890,000 | 1,436.67 |
| 2006-09-25 | 2,050,000 | 2,090,000 | 2,030,000 | 2,060,000 | 4,493 | 1,373.33 |
| 2006-09-22 | 2,060,000 | 2,070,000 | 2,040,000 | 2,050,000 | 3,929 | 1,366.67 |
| 2006-09-21 | 2,110,000 | 2,110,000 | 2,040,000 | 2,090,000 | 3,729 | 1,393.33 |
| 2006-09-20 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 3,744 | 1,400 |
| 2006-09-19 | 2,140,000 | 2,170,000 | 2,110,000 | 2,120,000 | 3,403 | 1,413.33 |
| 2006-09-15 | 2,140,000 | 2,160,000 | 2,130,000 | 2,140,000 | 3,663 | 1,426.67 |
| 2006-09-14 | 2,060,000 | 2,130,000 | 2,060,000 | 2,110,000 | 3,876 | 1,406.67 |
| 2006-09-13 | 2,090,000 | 2,100,000 | 2,050,000 | 2,050,000 | 2,078 | 1,366.67 |
| 2006-09-12 | 2,090,000 | 2,100,000 | 2,050,000 | 2,060,000 | 3,985 | 1,373.33 |
| 2006-09-11 | 2,130,000 | 2,140,000 | 2,100,000 | 2,110,000 | 2,720 | 1,406.67 |
| 2006-09-08 | 2,110,000 | 2,160,000 | 2,110,000 | 2,140,000 | 5,848 | 1,426.67 |
| 2006-09-07 | 2,170,000 | 2,180,000 | 2,120,000 | 2,130,000 | 3,575 | 1,420 |
| 2006-09-06 | 2,170,000 | 2,180,000 | 2,160,000 | 2,180,000 | 2,153 | 1,453.33 |
| 2006-09-05 | 2,200,000 | 2,210,000 | 2,170,000 | 2,170,000 | 1,778 | 1,446.67 |
| 2006-09-04 | 2,190,000 | 2,210,000 | 2,180,000 | 2,190,000 | 1,665 | 1,460 |
| 2006-09-01 | 2,160,000 | 2,190,000 | 2,160,000 | 2,170,000 | 2,135 | 1,446.67 |
| 2006-08-31 | 2,150,000 | 2,190,000 | 2,140,000 | 2,160,000 | 6,058 | 1,440 |
| 2006-08-30 | 2,180,000 | 2,190,000 | 2,150,000 | 2,160,000 | 2,659 | 1,440 |
| 2006-08-29 | 2,180,000 | 2,190,000 | 2,170,000 | 2,180,000 | 1,910 | 1,453.33 |
| 2006-08-28 | 2,190,000 | 2,190,000 | 2,160,000 | 2,160,000 | 2,508 | 1,440 |
| 2006-08-25 | 2,210,000 | 2,220,000 | 2,180,000 | 2,190,000 | 2,669 | 1,460 |
| 2006-08-24 | 2,210,000 | 2,220,000 | 2,180,000 | 2,210,000 | 2,208 | 1,473.33 |
| 2006-08-23 | 2,240,000 | 2,270,000 | 2,210,000 | 2,220,000 | 4,137 | 1,480 |
| 2006-08-22 | 2,210,000 | 2,260,000 | 2,210,000 | 2,240,000 | 2,480 | 1,493.33 |
| 2006-08-21 | 2,230,000 | 2,230,000 | 2,200,000 | 2,210,000 | 2,350 | 1,473.33 |
| 2006-08-18 | 2,220,000 | 2,240,000 | 2,210,000 | 2,230,000 | 2,208 | 1,486.67 |
| 2006-08-17 | 2,250,000 | 2,260,000 | 2,200,000 | 2,210,000 | 4,051 | 1,473.33 |
| 2006-08-16 | 2,240,000 | 2,260,000 | 2,240,000 | 2,260,000 | 3,287 | 1,506.67 |
| 2006-08-15 | 2,180,000 | 2,220,000 | 2,180,000 | 2,220,000 | 2,774 | 1,480 |
| 2006-08-14 | 2,130,000 | 2,180,000 | 2,130,000 | 2,170,000 | 2,528 | 1,446.67 |
| 2006-08-11 | 2,150,000 | 2,170,000 | 2,130,000 | 2,150,000 | 3,327 | 1,433.33 |
| 2006-08-10 | 2,140,000 | 2,160,000 | 2,130,000 | 2,140,000 | 2,108 | 1,426.67 |
| 2006-08-09 | 2,120,000 | 2,140,000 | 2,070,000 | 2,140,000 | 4,437 | 1,426.67 |
| 2006-08-08 | 2,130,000 | 2,150,000 | 2,100,000 | 2,140,000 | 5,577 | 1,426.67 |
| 2006-08-07 | 2,200,000 | 2,200,000 | 2,130,000 | 2,150,000 | 3,015 | 1,433.33 |
| 2006-08-04 | 2,180,000 | 2,200,000 | 2,170,000 | 2,200,000 | 2,766 | 1,466.67 |
| 2006-08-03 | 2,200,000 | 2,210,000 | 2,160,000 | 2,160,000 | 1,822 | 1,440 |
| 2006-08-02 | 2,160,000 | 2,210,000 | 2,150,000 | 2,180,000 | 2,846 | 1,453.33 |
| 2006-08-01 | 2,210,000 | 2,230,000 | 2,150,000 | 2,160,000 | 2,746 | 1,440 |
| 2006-07-31 | 2,210,000 | 2,240,000 | 2,200,000 | 2,220,000 | 2,652 | 1,480 |
| 2006-07-28 | 2,170,000 | 2,200,000 | 2,160,000 | 2,200,000 | 2,684 | 1,466.67 |
| 2006-07-27 | 2,120,000 | 2,190,000 | 2,110,000 | 2,160,000 | 3,835 | 1,440 |
| 2006-07-26 | 2,160,000 | 2,180,000 | 2,110,000 | 2,120,000 | 3,637 | 1,413.33 |
| 2006-07-25 | 2,170,000 | 2,210,000 | 2,160,000 | 2,180,000 | 4,295 | 1,453.33 |
| 2006-07-24 | 2,100,000 | 2,150,000 | 2,070,000 | 2,130,000 | 3,206 | 1,420 |
| 2006-07-21 | 2,120,000 | 2,120,000 | 2,100,000 | 2,100,000 | 1,731 | 1,400 |
| 2006-07-20 | 2,110,000 | 2,140,000 | 2,100,000 | 2,130,000 | 3,717 | 1,420 |
| 2006-07-19 | 2,060,000 | 2,100,000 | 2,060,000 | 2,060,000 | 2,545 | 1,373.33 |
| 2006-07-18 | 2,070,000 | 2,080,000 | 2,040,000 | 2,060,000 | 3,744 | 1,373.33 |
| 2006-07-14 | 2,140,000 | 2,140,000 | 2,100,000 | 2,100,000 | 5,464 | 1,400 |
| 2006-07-13 | 2,140,000 | 2,190,000 | 2,130,000 | 2,160,000 | 4,329 | 1,440 |
| 2006-07-12 | 2,190,000 | 2,220,000 | 2,150,000 | 2,150,000 | 4,776 | 1,433.33 |
| 2006-07-11 | 2,170,000 | 2,190,000 | 2,160,000 | 2,190,000 | 3,950 | 1,460 |
| 2006-07-10 | 2,110,000 | 2,170,000 | 2,100,000 | 2,160,000 | 6,840 | 1,440 |
| 2006-07-07 | 2,110,000 | 2,150,000 | 2,100,000 | 2,110,000 | 3,874 | 1,406.67 |
| 2006-07-06 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5,189 | 1,400 |
| 2006-07-05 | 2,120,000 | 2,160,000 | 2,110,000 | 2,140,000 | 3,032 | 1,426.67 |
| 2006-07-04 | 2,140,000 | 2,140,000 | 2,120,000 | 2,140,000 | 1,852 | 1,426.67 |
| 2006-07-03 | 2,130,000 | 2,140,000 | 2,120,000 | 2,120,000 | 2,904 | 1,413.33 |
| 2006-06-30 | 2,130,000 | 2,140,000 | 2,100,000 | 2,130,000 | 6,056 | 1,420 |
| 2006-06-29 | 2,060,000 | 2,120,000 | 2,060,000 | 2,080,000 | 9,814 | 1,386.67 |
| 2006-06-28 | 2,030,000 | 2,060,000 | 2,020,000 | 2,060,000 | 4,873 | 1,373.33 |
| 2006-06-27 | 2,080,000 | 2,110,000 | 2,050,000 | 2,070,000 | 5,174 | 1,380 |
| 2006-06-26 | 2,030,000 | 2,090,000 | 2,020,000 | 2,060,000 | 6,296 | 1,373.33 |
| 2006-06-23 | 1,980,000 | 2,030,000 | 1,960,000 | 2,030,000 | 8,172 | 1,353.33 |
| 2006-06-22 | 1,950,000 | 2,010,000 | 1,940,000 | 2,000,000 | 6,623 | 1,333.33 |
| 2006-06-21 | 1,950,000 | 1,950,000 | 1,890,000 | 1,920,000 | 4,972 | 1,280 |
| 2006-06-20 | 1,940,000 | 1,960,000 | 1,920,000 | 1,930,000 | 4,728 | 1,286.67 |
| 2006-06-19 | 1,940,000 | 1,960,000 | 1,920,000 | 1,940,000 | 3,566 | 1,293.33 |
| 2006-06-16 | 1,950,000 | 1,970,000 | 1,930,000 | 1,940,000 | 5,066 | 1,293.33 |
| 2006-06-15 | 1,890,000 | 1,890,000 | 1,850,000 | 1,870,000 | 3,915 | 1,246.67 |
| 2006-06-14 | 1,830,000 | 1,890,000 | 1,820,000 | 1,840,000 | 4,610 | 1,226.67 |
| 2006-06-13 | 1,890,000 | 1,920,000 | 1,830,000 | 1,850,000 | 5,565 | 1,233.33 |
| 2006-06-12 | 1,890,000 | 1,950,000 | 1,860,000 | 1,920,000 | 6,333 | 1,280 |
| 2006-06-09 | 1,840,000 | 1,920,000 | 1,830,000 | 1,890,000 | 10,110 | 1,260 |
| 2006-06-08 | 1,890,000 | 1,920,000 | 1,810,000 | 1,850,000 | 10,002 | 1,233.33 |
| 2006-06-07 | 1,950,000 | 1,980,000 | 1,880,000 | 1,900,000 | 8,212 | 1,266.67 |
| 2006-06-06 | 1,990,000 | 2,010,000 | 1,960,000 | 1,980,000 | 5,604 | 1,320 |
| 2006-06-05 | 2,050,000 | 2,060,000 | 2,020,000 | 2,050,000 | 4,468 | 1,366.67 |
| 2006-06-02 | 2,050,000 | 2,080,000 | 1,990,000 | 2,080,000 | 6,183 | 1,386.67 |
| 2006-06-01 | 2,010,000 | 2,030,000 | 1,990,000 | 2,010,000 | 3,800 | 1,340 |
| 2006-05-31 | 2,030,000 | 2,050,000 | 1,970,000 | 1,970,000 | 8,642 | 1,313.33 |
| 2006-05-30 | 2,110,000 | 2,110,000 | 2,060,000 | 2,090,000 | 3,718 | 1,393.33 |
| 2006-05-29 | 2,100,000 | 2,120,000 | 2,080,000 | 2,090,000 | 4,757 | 1,393.33 |
| 2006-05-26 | 2,010,000 | 2,070,000 | 2,010,000 | 2,060,000 | 4,398 | 1,373.33 |
| 2006-05-25 | 2,030,000 | 2,030,000 | 2,000,000 | 2,000,000 | 3,216 | 1,333.33 |
| 2006-05-24 | 2,010,000 | 2,050,000 | 1,990,000 | 2,040,000 | 5,555 | 1,360 |
| 2006-05-23 | 1,990,000 | 2,030,000 | 1,980,000 | 1,980,000 | 6,415 | 1,320 |
| 2006-05-22 | 2,130,000 | 2,130,000 | 2,010,000 | 2,010,000 | 10,553 | 1,340 |
| 2006-05-19 | 2,040,000 | 2,090,000 | 2,020,000 | 2,090,000 | 6,324 | 1,393.33 |
| 2006-05-18 | 2,060,000 | 2,070,000 | 2,010,000 | 2,060,000 | 9,787 | 1,373.33 |
| 2006-05-17 | 2,140,000 | 2,150,000 | 2,080,000 | 2,140,000 | 5,788 | 1,426.67 |
| 2006-05-16 | 2,200,000 | 2,210,000 | 2,110,000 | 2,130,000 | 6,009 | 1,420 |
| 2006-05-15 | 2,180,000 | 2,220,000 | 2,180,000 | 2,210,000 | 4,204 | 1,473.33 |
| 2006-05-12 | 2,220,000 | 2,230,000 | 2,200,000 | 2,210,000 | 5,395 | 1,473.33 |
| 2006-05-11 | 2,310,000 | 2,330,000 | 2,250,000 | 2,260,000 | 5,165 | 1,506.67 |
| 2006-05-10 | 2,360,000 | 2,370,000 | 2,300,000 | 2,310,000 | 2,835 | 1,540 |
| 2006-05-09 | 2,360,000 | 2,380,000 | 2,340,000 | 2,350,000 | 3,019 | 1,566.67 |
| 2006-05-08 | 2,360,000 | 2,370,000 | 2,310,000 | 2,350,000 | 5,182 | 1,566.67 |
| 2006-05-02 | 2,300,000 | 2,340,000 | 2,290,000 | 2,330,000 | 2,249 | 1,553.33 |
| 2006-05-01 | 2,280,000 | 2,310,000 | 2,280,000 | 2,290,000 | 2,392 | 1,526.67 |
| 2006-04-28 | 2,290,000 | 2,310,000 | 2,270,000 | 2,270,000 | 3,645 | 1,513.33 |
| 2006-04-27 | 2,330,000 | 2,350,000 | 2,290,000 | 2,290,000 | 3,841 | 1,526.67 |
| 2006-04-26 | 2,300,000 | 2,330,000 | 2,300,000 | 2,320,000 | 2,827 | 1,546.67 |
| 2006-04-25 | 2,300,000 | 2,320,000 | 2,270,000 | 2,300,000 | 3,272 | 1,533.33 |
| 2006-04-24 | 2,370,000 | 2,370,000 | 2,280,000 | 2,300,000 | 5,193 | 1,533.33 |
| 2006-04-21 | 2,360,000 | 2,380,000 | 2,330,000 | 2,380,000 | 2,718 | 1,586.67 |
| 2006-04-20 | 2,360,000 | 2,370,000 | 2,320,000 | 2,330,000 | 2,604 | 1,553.33 |
| 2006-04-19 | 2,390,000 | 2,420,000 | 2,370,000 | 2,370,000 | 5,365 | 1,580 |
| 2006-04-18 | 2,280,000 | 2,370,000 | 2,270,000 | 2,350,000 | 6,785 | 1,566.67 |
| 2006-04-17 | 2,300,000 | 2,310,000 | 2,260,000 | 2,270,000 | 3,043 | 1,513.33 |
| 2006-04-14 | 2,310,000 | 2,310,000 | 2,270,000 | 2,280,000 | 3,071 | 1,520 |
| 2006-04-13 | 2,320,000 | 2,330,000 | 2,270,000 | 2,290,000 | 7,499 | 1,526.67 |
| 2006-04-12 | 2,390,000 | 2,390,000 | 2,340,000 | 2,340,000 | 2,902 | 1,560 |
| 2006-04-11 | 2,400,000 | 2,440,000 | 2,370,000 | 2,400,000 | 5,151 | 1,600 |
| 2006-04-10 | 2,400,000 | 2,400,000 | 2,360,000 | 2,380,000 | 1,655 | 1,586.67 |
| 2006-04-07 | 2,390,000 | 2,400,000 | 2,370,000 | 2,400,000 | 2,432 | 1,600 |
| 2006-04-06 | 2,350,000 | 2,400,000 | 2,340,000 | 2,370,000 | 2,737 | 1,580 |
| 2006-04-05 | 2,380,000 | 2,410,000 | 2,300,000 | 2,330,000 | 5,058 | 1,553.33 |
| 2006-04-04 | 2,410,000 | 2,420,000 | 2,370,000 | 2,380,000 | 4,285 | 1,586.67 |
| 2006-04-03 | 2,350,000 | 2,420,000 | 2,340,000 | 2,400,000 | 6,726 | 1,600 |
| 2006-03-31 | 2,330,000 | 2,330,000 | 2,310,000 | 2,330,000 | 2,725 | 1,553.33 |
| 2006-03-30 | 2,290,000 | 2,340,000 | 2,270,000 | 2,310,000 | 3,389 | 1,540 |
| 2006-03-29 | 2,250,000 | 2,280,000 | 2,230,000 | 2,270,000 | 2,673 | 1,513.33 |
| 2006-03-28 | 2,260,000 | 2,270,000 | 2,220,000 | 2,250,000 | 3,496 | 1,500 |
| 2006-03-27 | 2,270,000 | 2,300,000 | 2,260,000 | 2,260,000 | 3,480 | 1,506.67 |
| 2006-03-24 | 2,270,000 | 2,300,000 | 2,260,000 | 2,280,000 | 3,151 | 1,520 |
| 2006-03-23 | 2,270,000 | 2,290,000 | 2,260,000 | 2,260,000 | 2,297 | 1,506.67 |
| 2006-03-22 | 2,260,000 | 2,270,000 | 2,240,000 | 2,250,000 | 3,862 | 1,500 |
| 2006-03-20 | 2,280,000 | 2,320,000 | 2,270,000 | 2,290,000 | 2,879 | 1,526.67 |
| 2006-03-17 | 2,230,000 | 2,290,000 | 2,220,000 | 2,270,000 | 3,092 | 1,513.33 |
| 2006-03-16 | 2,280,000 | 2,280,000 | 2,200,000 | 2,230,000 | 3,312 | 1,486.67 |
| 2006-03-15 | 2,290,000 | 2,310,000 | 2,260,000 | 2,270,000 | 4,260 | 1,513.33 |
| 2006-03-14 | 2,300,000 | 2,300,000 | 2,250,000 | 2,260,000 | 3,126 | 1,506.67 |
| 2006-03-13 | 2,220,000 | 2,310,000 | 2,210,000 | 2,290,000 | 6,824 | 1,526.67 |
| 2006-03-10 | 2,190,000 | 2,230,000 | 2,170,000 | 2,180,000 | 9,277 | 1,453.33 |
| 2006-03-09 | 2,190,000 | 2,260,000 | 2,180,000 | 2,220,000 | 5,768 | 1,480 |
| 2006-03-08 | 2,230,000 | 2,230,000 | 2,170,000 | 2,200,000 | 5,743 | 1,466.67 |
| 2006-03-07 | 2,260,000 | 2,310,000 | 2,240,000 | 2,240,000 | 3,195 | 1,493.33 |
| 2006-03-06 | 2,280,000 | 2,290,000 | 2,230,000 | 2,260,000 | 4,590 | 1,506.67 |
| 2006-03-03 | 2,290,000 | 2,320,000 | 2,260,000 | 2,270,000 | 3,096 | 1,513.33 |
| 2006-03-02 | 2,330,000 | 2,330,000 | 2,290,000 | 2,290,000 | 2,850 | 1,526.67 |
| 2006-03-01 | 2,340,000 | 2,350,000 | 2,280,000 | 2,300,000 | 5,256 | 1,533.33 |
| 2006-02-28 | 2,350,000 | 2,400,000 | 2,310,000 | 2,390,000 | 8,135 | 1,593.33 |
| 2006-02-27 | 2,290,000 | 2,350,000 | 2,270,000 | 2,350,000 | 10,779 | 1,566.67 |
| 2006-02-24 | 2,190,000 | 2,270,000 | 2,180,000 | 2,260,000 | 6,671 | 1,506.67 |
| 2006-02-23 | 2,180,000 | 2,180,000 | 2,160,000 | 2,180,000 | 2,347 | 1,453.33 |
| 2006-02-22 | 2,160,000 | 2,190,000 | 2,150,000 | 2,160,000 | 3,514 | 1,440 |
| 2006-02-21 | 2,140,000 | 2,150,000 | 2,110,000 | 2,150,000 | 3,939 | 1,433.33 |
| 2006-02-20 | 2,160,000 | 2,190,000 | 2,120,000 | 2,130,000 | 7,056 | 1,420 |
| 2006-02-17 | 2,140,000 | 2,170,000 | 2,130,000 | 2,140,000 | 5,028 | 1,426.67 |
| 2006-02-16 | 2,170,000 | 2,190,000 | 2,130,000 | 2,140,000 | 4,087 | 1,426.67 |
| 2006-02-15 | 2,190,000 | 2,200,000 | 2,140,000 | 2,150,000 | 4,171 | 1,433.33 |
| 2006-02-14 | 2,130,000 | 2,160,000 | 2,090,000 | 2,150,000 | 4,625 | 1,433.33 |
| 2006-02-13 | 2,120,000 | 2,140,000 | 2,100,000 | 2,120,000 | 4,197 | 1,413.33 |
| 2006-02-10 | 2,160,000 | 2,160,000 | 2,090,000 | 2,110,000 | 4,512 | 1,406.67 |
| 2006-02-09 | 2,130,000 | 2,170,000 | 2,110,000 | 2,150,000 | 3,173 | 1,433.33 |
| 2006-02-08 | 2,130,000 | 2,140,000 | 2,090,000 | 2,110,000 | 6,045 | 1,406.67 |
| 2006-02-07 | 2,210,000 | 2,220,000 | 2,160,000 | 2,170,000 | 4,653 | 1,446.67 |
| 2006-02-06 | 2,270,000 | 2,270,000 | 2,240,000 | 2,240,000 | 2,481 | 1,493.33 |
| 2006-02-03 | 2,280,000 | 2,280,000 | 2,230,000 | 2,240,000 | 4,122 | 1,493.33 |
| 2006-02-02 | 2,270,000 | 2,300,000 | 2,250,000 | 2,280,000 | 4,010 | 1,520 |
| 2006-02-01 | 2,260,000 | 2,300,000 | 2,210,000 | 2,240,000 | 5,645 | 1,493.33 |
| 2006-01-31 | 2,250,000 | 2,280,000 | 2,230,000 | 2,250,000 | 4,743 | 1,500 |
| 2006-01-30 | 2,220,000 | 2,320,000 | 2,210,000 | 2,250,000 | 13,123 | 1,500 |
| 2006-01-27 | 2,080,000 | 2,150,000 | 2,060,000 | 2,140,000 | 9,762 | 1,426.67 |
| 2006-01-26 | 2,020,000 | 2,050,000 | 2,020,000 | 2,040,000 | 2,646 | 1,360 |
| 2006-01-25 | 2,010,000 | 2,030,000 | 2,000,000 | 2,000,000 | 3,165 | 1,333.33 |
| 2006-01-24 | 2,010,000 | 2,020,000 | 1,990,000 | 2,020,000 | 2,905 | 1,346.67 |
| 2006-01-23 | 1,960,000 | 2,000,000 | 1,950,000 | 1,970,000 | 3,348 | 1,313.33 |
| 2006-01-20 | 2,010,000 | 2,020,000 | 1,980,000 | 1,990,000 | 5,226 | 1,326.67 |
| 2006-01-19 | 1,970,000 | 2,010,000 | 1,970,000 | 1,970,000 | 3,115 | 1,313.33 |
| 2006-01-18 | 1,980,000 | 1,990,000 | 1,880,000 | 1,940,000 | 7,395 | 1,293.33 |
| 2006-01-17 | 2,010,000 | 2,040,000 | 2,000,000 | 2,000,000 | 2,855 | 1,333.33 |
| 2006-01-16 | 2,030,000 | 2,040,000 | 2,020,000 | 2,020,000 | 4,264 | 1,346.67 |
| 2006-01-13 | 2,080,000 | 2,090,000 | 2,050,000 | 2,080,000 | 5,060 | 1,386.67 |
| 2006-01-12 | 2,030,000 | 2,060,000 | 2,010,000 | 2,060,000 | 4,071 | 1,373.33 |
| 2006-01-11 | 2,030,000 | 2,030,000 | 1,970,000 | 2,010,000 | 5,239 | 1,340 |
| 2006-01-10 | 2,040,000 | 2,080,000 | 2,010,000 | 2,020,000 | 4,717 | 1,346.67 |
| 2006-01-06 | 2,060,000 | 2,080,000 | 2,040,000 | 2,040,000 | 2,660 | 1,360 |
| 2006-01-05 | 2,060,000 | 2,060,000 | 2,040,000 | 2,060,000 | 2,212 | 1,373.33 |
| 2006-01-04 | 2,030,000 | 2,050,000 | 2,030,000 | 2,050,000 | 2,498 | 1,366.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
