8804 東京建物(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 | 1,309 | 1,326 | 1,303 | 1,326 | 1,111,000 | 2,652 |
| 2006-12-28 | 1,340 | 1,347 | 1,318 | 1,329 | 1,502,000 | 2,658 |
| 2006-12-27 | 1,335 | 1,350 | 1,330 | 1,344 | 1,441,000 | 2,688 |
| 2006-12-26 | 1,304 | 1,339 | 1,302 | 1,337 | 1,007,000 | 2,674 |
| 2006-12-25 | 1,328 | 1,332 | 1,315 | 1,315 | 836,000 | 2,630 |
| 2006-12-22 | 1,300 | 1,334 | 1,300 | 1,327 | 1,400,000 | 2,654 |
| 2006-12-21 | 1,316 | 1,318 | 1,290 | 1,305 | 1,619,000 | 2,610 |
| 2006-12-20 | 1,278 | 1,313 | 1,258 | 1,306 | 4,564,000 | 2,612 |
| 2006-12-19 | 1,319 | 1,320 | 1,293 | 1,298 | 3,951,000 | 2,596 |
| 2006-12-18 | 1,373 | 1,373 | 1,331 | 1,336 | 2,527,000 | 2,672 |
| 2006-12-15 | 1,348 | 1,375 | 1,346 | 1,365 | 4,065,000 | 2,730 |
| 2006-12-14 | 1,316 | 1,329 | 1,309 | 1,326 | 1,999,000 | 2,652 |
| 2006-12-13 | 1,299 | 1,305 | 1,287 | 1,300 | 1,025,000 | 2,600 |
| 2006-12-12 | 1,306 | 1,317 | 1,291 | 1,300 | 2,187,000 | 2,600 |
| 2006-12-11 | 1,285 | 1,294 | 1,260 | 1,294 | 1,565,000 | 2,588 |
| 2006-12-08 | 1,305 | 1,310 | 1,281 | 1,288 | 1,913,000 | 2,576 |
| 2006-12-07 | 1,305 | 1,305 | 1,282 | 1,290 | 1,677,000 | 2,580 |
| 2006-12-06 | 1,287 | 1,295 | 1,274 | 1,291 | 1,375,000 | 2,582 |
| 2006-12-05 | 1,291 | 1,294 | 1,265 | 1,275 | 3,307,000 | 2,550 |
| 2006-12-04 | 1,266 | 1,270 | 1,245 | 1,266 | 1,998,000 | 2,532 |
| 2006-12-01 | 1,264 | 1,265 | 1,243 | 1,255 | 1,610,000 | 2,510 |
| 2006-11-30 | 1,243 | 1,248 | 1,223 | 1,244 | 1,948,000 | 2,488 |
| 2006-11-29 | 1,230 | 1,238 | 1,212 | 1,233 | 1,844,000 | 2,466 |
| 2006-11-28 | 1,168 | 1,212 | 1,168 | 1,203 | 1,710,000 | 2,406 |
| 2006-11-27 | 1,155 | 1,192 | 1,155 | 1,188 | 2,554,000 | 2,376 |
| 2006-11-24 | 1,183 | 1,185 | 1,151 | 1,175 | 2,742,000 | 2,350 |
| 2006-11-22 | 1,111 | 1,167 | 1,101 | 1,163 | 3,766,000 | 2,326 |
| 2006-11-21 | 1,111 | 1,133 | 1,084 | 1,107 | 3,120,000 | 2,214 |
| 2006-11-20 | 1,136 | 1,140 | 1,096 | 1,110 | 5,418,000 | 2,220 |
| 2006-11-17 | 1,220 | 1,234 | 1,143 | 1,167 | 6,541,000 | 2,334 |
| 2006-11-16 | 1,258 | 1,277 | 1,232 | 1,236 | 2,494,000 | 2,472 |
| 2006-11-15 | 1,279 | 1,290 | 1,237 | 1,239 | 2,017,000 | 2,478 |
| 2006-11-14 | 1,241 | 1,283 | 1,236 | 1,270 | 2,311,000 | 2,540 |
| 2006-11-13 | 1,250 | 1,251 | 1,230 | 1,233 | 1,891,000 | 2,466 |
| 2006-11-10 | 1,253 | 1,272 | 1,239 | 1,250 | 2,967,000 | 2,500 |
| 2006-11-09 | 1,315 | 1,315 | 1,250 | 1,273 | 3,514,000 | 2,546 |
| 2006-11-08 | 1,352 | 1,355 | 1,305 | 1,309 | 2,099,000 | 2,618 |
| 2006-11-07 | 1,361 | 1,362 | 1,323 | 1,338 | 2,179,000 | 2,676 |
| 2006-11-06 | 1,330 | 1,362 | 1,322 | 1,346 | 2,244,000 | 2,692 |
| 2006-11-02 | 1,396 | 1,405 | 1,353 | 1,360 | 1,781,000 | 2,720 |
| 2006-11-01 | 1,397 | 1,402 | 1,382 | 1,397 | 1,347,000 | 2,794 |
| 2006-10-31 | 1,384 | 1,406 | 1,369 | 1,396 | 1,573,000 | 2,792 |
| 2006-10-30 | 1,380 | 1,395 | 1,367 | 1,370 | 990,000 | 2,740 |
| 2006-10-27 | 1,422 | 1,422 | 1,389 | 1,400 | 1,033,000 | 2,800 |
| 2006-10-26 | 1,387 | 1,418 | 1,380 | 1,412 | 1,892,000 | 2,824 |
| 2006-10-25 | 1,451 | 1,452 | 1,390 | 1,397 | 3,050,000 | 2,794 |
| 2006-10-24 | 1,439 | 1,463 | 1,439 | 1,455 | 4,156,000 | 2,910 |
| 2006-10-23 | 1,404 | 1,435 | 1,392 | 1,434 | 3,004,000 | 2,868 |
| 2006-10-20 | 1,372 | 1,395 | 1,372 | 1,384 | 3,372,000 | 2,768 |
| 2006-10-19 | 1,358 | 1,360 | 1,346 | 1,352 | 1,088,000 | 2,704 |
| 2006-10-18 | 1,325 | 1,343 | 1,316 | 1,338 | 1,193,000 | 2,676 |
| 2006-10-17 | 1,358 | 1,361 | 1,326 | 1,334 | 1,775,000 | 2,668 |
| 2006-10-16 | 1,315 | 1,367 | 1,313 | 1,364 | 1,617,000 | 2,728 |
| 2006-10-13 | 1,320 | 1,324 | 1,293 | 1,313 | 1,787,000 | 2,626 |
| 2006-10-12 | 1,311 | 1,320 | 1,287 | 1,304 | 2,307,000 | 2,608 |
| 2006-10-11 | 1,348 | 1,355 | 1,315 | 1,321 | 1,481,000 | 2,642 |
| 2006-10-10 | 1,335 | 1,360 | 1,333 | 1,347 | 1,331,000 | 2,694 |
| 2006-10-06 | 1,342 | 1,360 | 1,333 | 1,355 | 1,456,000 | 2,710 |
| 2006-10-05 | 1,347 | 1,348 | 1,321 | 1,342 | 1,425,000 | 2,684 |
| 2006-10-04 | 1,349 | 1,369 | 1,325 | 1,337 | 1,937,000 | 2,674 |
| 2006-10-03 | 1,328 | 1,349 | 1,324 | 1,338 | 1,716,000 | 2,676 |
| 2006-10-02 | 1,328 | 1,348 | 1,322 | 1,348 | 2,015,000 | 2,696 |
| 2006-09-29 | 1,326 | 1,328 | 1,300 | 1,328 | 1,490,000 | 2,656 |
| 2006-09-28 | 1,316 | 1,332 | 1,291 | 1,325 | 2,670,000 | 2,650 |
| 2006-09-27 | 1,240 | 1,276 | 1,236 | 1,276 | 1,564,000 | 2,552 |
| 2006-09-26 | 1,232 | 1,248 | 1,215 | 1,225 | 1,415,000 | 2,450 |
| 2006-09-25 | 1,256 | 1,260 | 1,207 | 1,242 | 2,082,000 | 2,484 |
| 2006-09-22 | 1,256 | 1,269 | 1,242 | 1,255 | 1,583,000 | 2,510 |
| 2006-09-21 | 1,263 | 1,279 | 1,247 | 1,274 | 1,225,000 | 2,548 |
| 2006-09-20 | 1,283 | 1,283 | 1,250 | 1,261 | 2,182,000 | 2,522 |
| 2006-09-19 | 1,297 | 1,321 | 1,281 | 1,284 | 1,755,000 | 2,568 |
| 2006-09-15 | 1,263 | 1,284 | 1,255 | 1,281 | 2,971,000 | 2,562 |
| 2006-09-14 | 1,318 | 1,328 | 1,276 | 1,283 | 2,439,000 | 2,566 |
| 2006-09-13 | 1,341 | 1,342 | 1,306 | 1,317 | 2,336,000 | 2,634 |
| 2006-09-12 | 1,306 | 1,322 | 1,295 | 1,304 | 1,683,000 | 2,608 |
| 2006-09-11 | 1,335 | 1,335 | 1,303 | 1,303 | 990,000 | 2,606 |
| 2006-09-08 | 1,310 | 1,349 | 1,303 | 1,334 | 2,973,000 | 2,668 |
| 2006-09-07 | 1,340 | 1,355 | 1,324 | 1,350 | 2,197,000 | 2,700 |
| 2006-09-06 | 1,358 | 1,374 | 1,345 | 1,355 | 2,795,000 | 2,710 |
| 2006-09-05 | 1,327 | 1,354 | 1,312 | 1,350 | 1,800,000 | 2,700 |
| 2006-09-04 | 1,329 | 1,337 | 1,319 | 1,331 | 2,317,000 | 2,662 |
| 2006-09-01 | 1,330 | 1,334 | 1,308 | 1,318 | 4,448,000 | 2,636 |
| 2006-08-31 | 1,245 | 1,272 | 1,245 | 1,270 | 2,037,000 | 2,540 |
| 2006-08-30 | 1,270 | 1,288 | 1,231 | 1,245 | 2,211,000 | 2,490 |
| 2006-08-29 | 1,278 | 1,286 | 1,265 | 1,268 | 1,112,000 | 2,536 |
| 2006-08-28 | 1,270 | 1,275 | 1,250 | 1,265 | 1,565,000 | 2,530 |
| 2006-08-25 | 1,297 | 1,305 | 1,277 | 1,278 | 2,925,000 | 2,556 |
| 2006-08-24 | 1,315 | 1,320 | 1,288 | 1,293 | 3,668,000 | 2,586 |
| 2006-08-23 | 1,369 | 1,369 | 1,339 | 1,347 | 2,750,000 | 2,694 |
| 2006-08-22 | 1,321 | 1,378 | 1,320 | 1,369 | 3,884,000 | 2,738 |
| 2006-08-21 | 1,329 | 1,339 | 1,318 | 1,320 | 1,267,000 | 2,640 |
| 2006-08-18 | 1,325 | 1,336 | 1,317 | 1,328 | 1,240,000 | 2,656 |
| 2006-08-17 | 1,348 | 1,376 | 1,321 | 1,326 | 2,744,000 | 2,652 |
| 2006-08-16 | 1,345 | 1,345 | 1,323 | 1,335 | 1,526,000 | 2,670 |
| 2006-08-15 | 1,312 | 1,339 | 1,304 | 1,332 | 1,579,000 | 2,664 |
| 2006-08-14 | 1,280 | 1,315 | 1,270 | 1,310 | 1,128,000 | 2,620 |
| 2006-08-11 | 1,286 | 1,303 | 1,275 | 1,289 | 2,660,000 | 2,578 |
| 2006-08-10 | 1,238 | 1,277 | 1,230 | 1,266 | 1,693,000 | 2,532 |
| 2006-08-09 | 1,196 | 1,238 | 1,194 | 1,237 | 788,000 | 2,474 |
| 2006-08-08 | 1,198 | 1,214 | 1,190 | 1,213 | 711,000 | 2,426 |
| 2006-08-07 | 1,218 | 1,222 | 1,201 | 1,203 | 775,000 | 2,406 |
| 2006-08-04 | 1,220 | 1,225 | 1,214 | 1,220 | 1,612,000 | 2,440 |
| 2006-08-03 | 1,215 | 1,227 | 1,189 | 1,209 | 1,727,000 | 2,418 |
| 2006-08-02 | 1,180 | 1,209 | 1,169 | 1,209 | 1,764,000 | 2,418 |
| 2006-08-01 | 1,159 | 1,205 | 1,159 | 1,199 | 2,269,000 | 2,398 |
| 2006-07-31 | 1,146 | 1,168 | 1,143 | 1,158 | 1,731,000 | 2,316 |
| 2006-07-28 | 1,105 | 1,142 | 1,095 | 1,133 | 2,355,000 | 2,266 |
| 2006-07-27 | 1,065 | 1,091 | 1,051 | 1,085 | 1,734,000 | 2,170 |
| 2006-07-26 | 1,064 | 1,069 | 1,038 | 1,049 | 1,059,000 | 2,098 |
| 2006-07-25 | 1,086 | 1,086 | 1,047 | 1,054 | 1,135,000 | 2,108 |
| 2006-07-24 | 1,036 | 1,053 | 1,006 | 1,046 | 2,682,000 | 2,092 |
| 2006-07-21 | 1,070 | 1,085 | 1,046 | 1,070 | 2,354,000 | 2,140 |
| 2006-07-20 | 1,065 | 1,073 | 1,039 | 1,069 | 2,198,000 | 2,138 |
| 2006-07-19 | 1,029 | 1,052 | 1,000 | 1,025 | 1,882,000 | 2,050 |
| 2006-07-18 | 1,070 | 1,085 | 1,012 | 1,016 | 2,072,000 | 2,032 |
| 2006-07-14 | 1,130 | 1,135 | 1,090 | 1,098 | 2,594,000 | 2,196 |
| 2006-07-13 | 1,120 | 1,152 | 1,093 | 1,123 | 3,000,000 | 2,246 |
| 2006-07-12 | 1,163 | 1,174 | 1,107 | 1,116 | 2,376,000 | 2,232 |
| 2006-07-11 | 1,173 | 1,190 | 1,148 | 1,162 | 1,135,000 | 2,324 |
| 2006-07-10 | 1,158 | 1,196 | 1,153 | 1,193 | 1,168,000 | 2,386 |
| 2006-07-07 | 1,200 | 1,203 | 1,164 | 1,172 | 1,207,000 | 2,344 |
| 2006-07-06 | 1,213 | 1,225 | 1,173 | 1,190 | 2,374,000 | 2,380 |
| 2006-07-05 | 1,211 | 1,238 | 1,207 | 1,233 | 1,062,000 | 2,466 |
| 2006-07-04 | 1,238 | 1,238 | 1,207 | 1,229 | 1,146,000 | 2,458 |
| 2006-07-03 | 1,240 | 1,240 | 1,223 | 1,228 | 1,359,000 | 2,456 |
| 2006-06-30 | 1,232 | 1,233 | 1,200 | 1,226 | 2,156,000 | 2,452 |
| 2006-06-29 | 1,166 | 1,185 | 1,165 | 1,178 | 1,628,000 | 2,356 |
| 2006-06-28 | 1,180 | 1,180 | 1,143 | 1,146 | 1,576,000 | 2,292 |
| 2006-06-27 | 1,196 | 1,205 | 1,180 | 1,186 | 2,973,000 | 2,372 |
| 2006-06-26 | 1,136 | 1,163 | 1,126 | 1,162 | 2,279,000 | 2,324 |
| 2006-06-23 | 1,130 | 1,137 | 1,108 | 1,130 | 2,024,000 | 2,260 |
| 2006-06-22 | 1,125 | 1,139 | 1,111 | 1,135 | 1,235,000 | 2,270 |
| 2006-06-21 | 1,124 | 1,130 | 1,081 | 1,108 | 952,000 | 2,216 |
| 2006-06-20 | 1,147 | 1,155 | 1,118 | 1,129 | 746,000 | 2,258 |
| 2006-06-19 | 1,160 | 1,173 | 1,143 | 1,147 | 1,020,000 | 2,294 |
| 2006-06-16 | 1,167 | 1,173 | 1,147 | 1,160 | 1,435,000 | 2,320 |
| 2006-06-15 | 1,107 | 1,129 | 1,100 | 1,113 | 1,415,000 | 2,226 |
| 2006-06-14 | 1,052 | 1,102 | 1,052 | 1,077 | 1,899,000 | 2,154 |
| 2006-06-13 | 1,110 | 1,115 | 1,075 | 1,084 | 1,892,000 | 2,168 |
| 2006-06-12 | 1,110 | 1,127 | 1,075 | 1,119 | 2,721,000 | 2,238 |
| 2006-06-09 | 1,082 | 1,099 | 1,051 | 1,090 | 1,817,000 | 2,180 |
| 2006-06-08 | 1,064 | 1,084 | 1,045 | 1,076 | 2,933,000 | 2,152 |
| 2006-06-07 | 1,085 | 1,119 | 1,060 | 1,065 | 3,286,000 | 2,130 |
| 2006-06-06 | 1,160 | 1,169 | 1,113 | 1,119 | 2,026,000 | 2,238 |
| 2006-06-05 | 1,174 | 1,185 | 1,151 | 1,178 | 1,349,000 | 2,356 |
| 2006-06-02 | 1,159 | 1,180 | 1,089 | 1,172 | 3,631,000 | 2,344 |
| 2006-06-01 | 1,195 | 1,212 | 1,153 | 1,156 | 2,561,000 | 2,312 |
| 2006-05-31 | 1,122 | 1,189 | 1,122 | 1,185 | 4,341,000 | 2,370 |
| 2006-05-30 | 1,194 | 1,194 | 1,161 | 1,162 | 1,278,000 | 2,324 |
| 2006-05-29 | 1,214 | 1,220 | 1,188 | 1,194 | 1,537,000 | 2,388 |
| 2006-05-26 | 1,190 | 1,201 | 1,163 | 1,198 | 2,436,000 | 2,396 |
| 2006-05-25 | 1,161 | 1,180 | 1,151 | 1,173 | 2,419,000 | 2,346 |
| 2006-05-24 | 1,160 | 1,185 | 1,132 | 1,159 | 2,697,000 | 2,318 |
| 2006-05-23 | 1,152 | 1,193 | 1,120 | 1,130 | 4,201,000 | 2,260 |
| 2006-05-22 | 1,248 | 1,266 | 1,211 | 1,212 | 1,762,000 | 2,424 |
| 2006-05-19 | 1,212 | 1,228 | 1,182 | 1,228 | 1,674,000 | 2,456 |
| 2006-05-18 | 1,200 | 1,228 | 1,187 | 1,216 | 3,107,000 | 2,432 |
| 2006-05-17 | 1,254 | 1,259 | 1,210 | 1,248 | 3,988,000 | 2,496 |
| 2006-05-16 | 1,314 | 1,316 | 1,251 | 1,254 | 2,189,000 | 2,508 |
| 2006-05-15 | 1,332 | 1,345 | 1,293 | 1,307 | 2,782,000 | 2,614 |
| 2006-05-12 | 1,348 | 1,377 | 1,328 | 1,372 | 1,765,000 | 2,744 |
| 2006-05-11 | 1,388 | 1,406 | 1,363 | 1,368 | 2,159,000 | 2,736 |
| 2006-05-10 | 1,418 | 1,439 | 1,353 | 1,373 | 3,385,000 | 2,746 |
| 2006-05-09 | 1,400 | 1,405 | 1,370 | 1,379 | 2,128,000 | 2,758 |
| 2006-05-08 | 1,385 | 1,417 | 1,373 | 1,407 | 4,020,000 | 2,814 |
| 2006-05-02 | 1,294 | 1,334 | 1,287 | 1,321 | 1,774,000 | 2,642 |
| 2006-05-01 | 1,312 | 1,313 | 1,272 | 1,274 | 1,693,000 | 2,548 |
| 2006-04-28 | 1,303 | 1,322 | 1,287 | 1,315 | 1,562,000 | 2,630 |
| 2006-04-27 | 1,308 | 1,324 | 1,283 | 1,316 | 2,229,000 | 2,632 |
| 2006-04-26 | 1,285 | 1,305 | 1,251 | 1,268 | 1,770,000 | 2,536 |
| 2006-04-25 | 1,270 | 1,288 | 1,250 | 1,285 | 2,304,000 | 2,570 |
| 2006-04-24 | 1,234 | 1,243 | 1,208 | 1,230 | 2,434,000 | 2,460 |
| 2006-04-21 | 1,300 | 1,305 | 1,248 | 1,254 | 1,890,000 | 2,508 |
| 2006-04-20 | 1,334 | 1,339 | 1,306 | 1,308 | 1,903,000 | 2,616 |
| 2006-04-19 | 1,369 | 1,369 | 1,333 | 1,344 | 1,594,000 | 2,688 |
| 2006-04-18 | 1,301 | 1,336 | 1,300 | 1,330 | 2,188,000 | 2,660 |
| 2006-04-17 | 1,360 | 1,360 | 1,314 | 1,317 | 1,183,000 | 2,634 |
| 2006-04-14 | 1,360 | 1,363 | 1,351 | 1,359 | 1,130,000 | 2,718 |
| 2006-04-13 | 1,360 | 1,362 | 1,331 | 1,354 | 1,544,000 | 2,708 |
| 2006-04-12 | 1,347 | 1,361 | 1,338 | 1,350 | 919,000 | 2,700 |
| 2006-04-11 | 1,347 | 1,368 | 1,331 | 1,361 | 1,590,000 | 2,722 |
| 2006-04-10 | 1,328 | 1,360 | 1,327 | 1,347 | 1,710,000 | 2,694 |
| 2006-04-07 | 1,368 | 1,374 | 1,348 | 1,368 | 3,376,000 | 2,736 |
| 2006-04-06 | 1,375 | 1,382 | 1,334 | 1,348 | 4,602,000 | 2,696 |
| 2006-04-05 | 1,380 | 1,406 | 1,341 | 1,345 | 5,346,000 | 2,690 |
| 2006-04-04 | 1,409 | 1,445 | 1,335 | 1,350 | 11,092,000 | 2,700 |
| 2006-04-03 | 1,296 | 1,323 | 1,280 | 1,309 | 2,602,000 | 2,618 |
| 2006-03-31 | 1,283 | 1,299 | 1,262 | 1,284 | 1,776,000 | 2,568 |
| 2006-03-30 | 1,280 | 1,290 | 1,263 | 1,279 | 2,182,000 | 2,558 |
| 2006-03-29 | 1,250 | 1,263 | 1,233 | 1,249 | 1,050,000 | 2,498 |
| 2006-03-28 | 1,240 | 1,255 | 1,216 | 1,241 | 2,396,000 | 2,482 |
| 2006-03-27 | 1,246 | 1,279 | 1,216 | 1,230 | 1,805,000 | 2,460 |
| 2006-03-24 | 1,230 | 1,284 | 1,228 | 1,246 | 1,647,000 | 2,492 |
| 2006-03-23 | 1,294 | 1,294 | 1,226 | 1,236 | 2,899,000 | 2,472 |
| 2006-03-22 | 1,249 | 1,283 | 1,240 | 1,274 | 2,999,000 | 2,548 |
| 2006-03-20 | 1,209 | 1,239 | 1,200 | 1,231 | 2,108,000 | 2,462 |
| 2006-03-17 | 1,163 | 1,210 | 1,158 | 1,189 | 2,896,000 | 2,378 |
| 2006-03-16 | 1,201 | 1,218 | 1,153 | 1,170 | 3,446,000 | 2,340 |
| 2006-03-15 | 1,226 | 1,235 | 1,210 | 1,220 | 3,438,000 | 2,440 |
| 2006-03-14 | 1,239 | 1,270 | 1,224 | 1,246 | 6,292,000 | 2,492 |
| 2006-03-13 | 1,180 | 1,238 | 1,174 | 1,219 | 4,902,000 | 2,438 |
| 2006-03-10 | 1,140 | 1,176 | 1,130 | 1,162 | 2,630,000 | 2,324 |
| 2006-03-09 | 1,125 | 1,140 | 1,093 | 1,139 | 2,179,000 | 2,278 |
| 2006-03-08 | 1,082 | 1,125 | 1,062 | 1,116 | 2,444,000 | 2,232 |
| 2006-03-07 | 1,097 | 1,097 | 1,060 | 1,062 | 1,063,000 | 2,124 |
| 2006-03-06 | 1,043 | 1,089 | 1,037 | 1,088 | 1,449,000 | 2,176 |
| 2006-03-03 | 1,053 | 1,064 | 1,026 | 1,055 | 3,114,000 | 2,110 |
| 2006-03-02 | 1,141 | 1,141 | 1,068 | 1,078 | 2,310,000 | 2,156 |
| 2006-03-01 | 1,130 | 1,131 | 1,104 | 1,121 | 1,822,000 | 2,242 |
| 2006-02-28 | 1,130 | 1,162 | 1,108 | 1,134 | 2,569,000 | 2,268 |
| 2006-02-27 | 1,148 | 1,164 | 1,103 | 1,118 | 2,771,000 | 2,236 |
| 2006-02-24 | 1,128 | 1,162 | 1,100 | 1,160 | 1,977,000 | 2,320 |
| 2006-02-23 | 1,119 | 1,143 | 1,111 | 1,128 | 3,297,000 | 2,256 |
| 2006-02-22 | 1,090 | 1,125 | 1,075 | 1,098 | 2,458,000 | 2,196 |
| 2006-02-21 | 1,060 | 1,094 | 1,040 | 1,092 | 2,667,000 | 2,184 |
| 2006-02-20 | 1,046 | 1,055 | 1,016 | 1,023 | 2,519,000 | 2,046 |
| 2006-02-17 | 1,045 | 1,064 | 1,008 | 1,045 | 3,966,000 | 2,090 |
| 2006-02-16 | 1,036 | 1,065 | 1,012 | 1,034 | 2,652,000 | 2,068 |
| 2006-02-15 | 1,076 | 1,090 | 1,050 | 1,057 | 1,689,000 | 2,114 |
| 2006-02-14 | 1,041 | 1,075 | 982 | 1,056 | 1,948,000 | 2,112 |
| 2006-02-13 | 1,103 | 1,105 | 1,034 | 1,042 | 2,362,000 | 2,084 |
| 2006-02-10 | 1,155 | 1,155 | 1,072 | 1,096 | 2,952,000 | 2,192 |
| 2006-02-09 | 1,198 | 1,199 | 1,135 | 1,155 | 1,881,000 | 2,310 |
| 2006-02-08 | 1,186 | 1,194 | 1,152 | 1,162 | 1,401,000 | 2,324 |
| 2006-02-07 | 1,182 | 1,198 | 1,170 | 1,191 | 1,676,000 | 2,382 |
| 2006-02-06 | 1,164 | 1,179 | 1,140 | 1,177 | 1,766,000 | 2,354 |
| 2006-02-03 | 1,145 | 1,164 | 1,130 | 1,152 | 1,812,000 | 2,304 |
| 2006-02-02 | 1,136 | 1,157 | 1,127 | 1,135 | 1,403,000 | 2,270 |
| 2006-02-01 | 1,134 | 1,164 | 1,121 | 1,122 | 1,929,000 | 2,244 |
| 2006-01-31 | 1,128 | 1,149 | 1,117 | 1,121 | 1,238,000 | 2,242 |
| 2006-01-30 | 1,138 | 1,148 | 1,118 | 1,128 | 2,213,000 | 2,256 |
| 2006-01-27 | 1,104 | 1,152 | 1,103 | 1,141 | 2,605,000 | 2,282 |
| 2006-01-26 | 1,095 | 1,095 | 1,070 | 1,084 | 1,160,000 | 2,168 |
| 2006-01-25 | 1,058 | 1,086 | 1,055 | 1,062 | 1,492,000 | 2,124 |
| 2006-01-24 | 1,023 | 1,061 | 1,023 | 1,049 | 1,180,000 | 2,098 |
| 2006-01-23 | 1,021 | 1,059 | 1,001 | 1,016 | 1,426,000 | 2,032 |
| 2006-01-20 | 1,108 | 1,108 | 1,027 | 1,061 | 1,554,000 | 2,122 |
| 2006-01-19 | 1,032 | 1,090 | 1,032 | 1,068 | 2,165,000 | 2,136 |
| 2006-01-18 | 1,088 | 1,090 | 970 | 1,033 | 2,925,000 | 2,066 |
| 2006-01-17 | 1,108 | 1,149 | 1,091 | 1,101 | 1,355,000 | 2,202 |
| 2006-01-16 | 1,162 | 1,176 | 1,130 | 1,146 | 1,889,000 | 2,292 |
| 2006-01-13 | 1,171 | 1,185 | 1,156 | 1,169 | 2,134,000 | 2,338 |
| 2006-01-12 | 1,133 | 1,171 | 1,102 | 1,163 | 2,981,000 | 2,326 |
| 2006-01-11 | 1,091 | 1,114 | 1,053 | 1,114 | 3,397,000 | 2,228 |
| 2006-01-10 | 1,105 | 1,105 | 1,069 | 1,091 | 3,495,000 | 2,182 |
| 2006-01-06 | 1,138 | 1,145 | 1,105 | 1,112 | 2,765,000 | 2,224 |
| 2006-01-05 | 1,165 | 1,167 | 1,100 | 1,150 | 2,081,000 | 2,300 |
| 2006-01-04 | 1,195 | 1,200 | 1,160 | 1,175 | 1,141,000 | 2,350 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
