8830 住友不動産(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 | 3,820 | 3,840 | 3,790 | 3,820 | 695,000 | 3,820 |
| 2006-12-28 | 3,810 | 3,830 | 3,780 | 3,830 | 1,458,000 | 3,830 |
| 2006-12-27 | 3,860 | 3,870 | 3,800 | 3,810 | 1,503,000 | 3,810 |
| 2006-12-26 | 3,790 | 3,870 | 3,770 | 3,850 | 2,175,000 | 3,850 |
| 2006-12-25 | 3,790 | 3,800 | 3,750 | 3,780 | 1,121,000 | 3,780 |
| 2006-12-22 | 3,740 | 3,800 | 3,720 | 3,800 | 2,452,000 | 3,800 |
| 2006-12-21 | 3,780 | 3,790 | 3,730 | 3,760 | 2,097,000 | 3,760 |
| 2006-12-20 | 3,750 | 3,810 | 3,680 | 3,790 | 3,264,000 | 3,790 |
| 2006-12-19 | 3,800 | 3,810 | 3,720 | 3,730 | 2,827,000 | 3,730 |
| 2006-12-18 | 3,890 | 3,910 | 3,840 | 3,850 | 2,411,000 | 3,850 |
| 2006-12-15 | 3,820 | 3,870 | 3,820 | 3,840 | 3,631,000 | 3,840 |
| 2006-12-14 | 3,790 | 3,830 | 3,740 | 3,770 | 2,891,000 | 3,770 |
| 2006-12-13 | 3,760 | 3,790 | 3,710 | 3,780 | 2,146,000 | 3,780 |
| 2006-12-12 | 3,760 | 3,810 | 3,750 | 3,770 | 2,801,000 | 3,770 |
| 2006-12-11 | 3,780 | 3,800 | 3,660 | 3,720 | 3,306,000 | 3,720 |
| 2006-12-08 | 3,770 | 3,840 | 3,760 | 3,780 | 4,917,000 | 3,780 |
| 2006-12-07 | 3,800 | 3,830 | 3,770 | 3,820 | 3,059,000 | 3,820 |
| 2006-12-06 | 3,760 | 3,800 | 3,740 | 3,790 | 3,488,000 | 3,790 |
| 2006-12-05 | 3,810 | 3,830 | 3,720 | 3,730 | 3,695,000 | 3,730 |
| 2006-12-04 | 3,680 | 3,760 | 3,660 | 3,740 | 2,668,000 | 3,740 |
| 2006-12-01 | 3,700 | 3,730 | 3,650 | 3,680 | 3,828,000 | 3,680 |
| 2006-11-30 | 3,680 | 3,700 | 3,640 | 3,690 | 5,093,000 | 3,690 |
| 2006-11-29 | 3,510 | 3,650 | 3,510 | 3,630 | 7,024,000 | 3,630 |
| 2006-11-28 | 3,390 | 3,480 | 3,380 | 3,480 | 3,169,000 | 3,480 |
| 2006-11-27 | 3,370 | 3,460 | 3,340 | 3,430 | 2,928,000 | 3,430 |
| 2006-11-24 | 3,370 | 3,440 | 3,350 | 3,420 | 4,408,000 | 3,420 |
| 2006-11-22 | 3,290 | 3,400 | 3,260 | 3,390 | 4,753,000 | 3,390 |
| 2006-11-21 | 3,270 | 3,330 | 3,250 | 3,290 | 4,820,000 | 3,290 |
| 2006-11-20 | 3,340 | 3,350 | 3,250 | 3,250 | 6,587,000 | 3,250 |
| 2006-11-17 | 3,540 | 3,560 | 3,390 | 3,410 | 7,309,000 | 3,410 |
| 2006-11-16 | 3,580 | 3,660 | 3,510 | 3,530 | 3,785,000 | 3,530 |
| 2006-11-15 | 3,660 | 3,700 | 3,530 | 3,530 | 4,392,000 | 3,530 |
| 2006-11-14 | 3,500 | 3,630 | 3,490 | 3,620 | 4,837,000 | 3,620 |
| 2006-11-13 | 3,510 | 3,510 | 3,420 | 3,450 | 4,331,000 | 3,450 |
| 2006-11-10 | 3,500 | 3,550 | 3,470 | 3,510 | 6,740,000 | 3,510 |
| 2006-11-09 | 3,590 | 3,600 | 3,470 | 3,490 | 6,667,000 | 3,490 |
| 2006-11-08 | 3,750 | 3,760 | 3,600 | 3,640 | 3,454,000 | 3,640 |
| 2006-11-07 | 3,730 | 3,760 | 3,690 | 3,750 | 4,480,000 | 3,750 |
| 2006-11-06 | 3,750 | 3,790 | 3,670 | 3,680 | 4,589,000 | 3,680 |
| 2006-11-02 | 3,780 | 3,830 | 3,760 | 3,800 | 3,284,000 | 3,800 |
| 2006-11-01 | 3,850 | 3,870 | 3,790 | 3,800 | 3,725,000 | 3,800 |
| 2006-10-31 | 3,880 | 3,920 | 3,840 | 3,880 | 2,638,000 | 3,880 |
| 2006-10-30 | 3,860 | 3,880 | 3,820 | 3,840 | 3,719,000 | 3,840 |
| 2006-10-27 | 4,000 | 4,000 | 3,880 | 3,910 | 3,665,000 | 3,910 |
| 2006-10-26 | 3,920 | 4,010 | 3,910 | 3,960 | 3,066,000 | 3,960 |
| 2006-10-25 | 4,000 | 4,010 | 3,900 | 3,910 | 4,264,000 | 3,910 |
| 2006-10-24 | 4,090 | 4,090 | 3,940 | 3,950 | 4,203,000 | 3,950 |
| 2006-10-23 | 3,840 | 3,990 | 3,820 | 3,990 | 3,208,000 | 3,990 |
| 2006-10-20 | 3,810 | 3,840 | 3,790 | 3,830 | 2,132,000 | 3,830 |
| 2006-10-19 | 3,830 | 3,860 | 3,770 | 3,790 | 2,398,000 | 3,790 |
| 2006-10-18 | 3,800 | 3,840 | 3,710 | 3,810 | 3,802,000 | 3,810 |
| 2006-10-17 | 3,820 | 3,880 | 3,770 | 3,830 | 5,428,000 | 3,830 |
| 2006-10-16 | 3,710 | 3,840 | 3,690 | 3,810 | 4,896,000 | 3,810 |
| 2006-10-13 | 3,600 | 3,700 | 3,600 | 3,690 | 4,167,000 | 3,690 |
| 2006-10-12 | 3,600 | 3,640 | 3,550 | 3,580 | 4,405,000 | 3,580 |
| 2006-10-11 | 3,660 | 3,670 | 3,590 | 3,610 | 4,011,000 | 3,610 |
| 2006-10-10 | 3,620 | 3,750 | 3,620 | 3,650 | 4,345,000 | 3,650 |
| 2006-10-06 | 3,630 | 3,680 | 3,620 | 3,670 | 3,441,000 | 3,670 |
| 2006-10-05 | 3,560 | 3,630 | 3,510 | 3,630 | 5,302,000 | 3,630 |
| 2006-10-04 | 3,570 | 3,590 | 3,500 | 3,500 | 2,855,000 | 3,500 |
| 2006-10-03 | 3,500 | 3,540 | 3,470 | 3,530 | 2,308,000 | 3,530 |
| 2006-10-02 | 3,490 | 3,560 | 3,460 | 3,520 | 4,794,000 | 3,520 |
| 2006-09-29 | 3,450 | 3,490 | 3,420 | 3,470 | 3,718,000 | 3,470 |
| 2006-09-28 | 3,340 | 3,400 | 3,330 | 3,400 | 3,944,000 | 3,400 |
| 2006-09-27 | 3,190 | 3,310 | 3,190 | 3,300 | 3,624,000 | 3,300 |
| 2006-09-26 | 3,200 | 3,220 | 3,150 | 3,150 | 3,112,000 | 3,150 |
| 2006-09-25 | 3,250 | 3,250 | 3,160 | 3,200 | 3,964,000 | 3,200 |
| 2006-09-22 | 3,270 | 3,310 | 3,240 | 3,250 | 2,519,000 | 3,250 |
| 2006-09-21 | 3,260 | 3,320 | 3,190 | 3,290 | 5,265,000 | 3,290 |
| 2006-09-20 | 3,270 | 3,300 | 3,250 | 3,280 | 3,585,000 | 3,280 |
| 2006-09-19 | 3,430 | 3,500 | 3,340 | 3,350 | 4,579,000 | 3,350 |
| 2006-09-15 | 3,310 | 3,410 | 3,260 | 3,400 | 4,066,000 | 3,400 |
| 2006-09-14 | 3,380 | 3,400 | 3,310 | 3,320 | 3,910,000 | 3,320 |
| 2006-09-13 | 3,500 | 3,520 | 3,370 | 3,370 | 4,203,000 | 3,370 |
| 2006-09-12 | 3,490 | 3,500 | 3,400 | 3,460 | 3,947,000 | 3,460 |
| 2006-09-11 | 3,520 | 3,530 | 3,440 | 3,460 | 3,120,000 | 3,460 |
| 2006-09-08 | 3,450 | 3,570 | 3,440 | 3,520 | 6,769,000 | 3,520 |
| 2006-09-07 | 3,500 | 3,510 | 3,440 | 3,480 | 4,162,000 | 3,480 |
| 2006-09-06 | 3,560 | 3,590 | 3,500 | 3,520 | 5,028,000 | 3,520 |
| 2006-09-05 | 3,530 | 3,610 | 3,510 | 3,600 | 3,047,000 | 3,600 |
| 2006-09-04 | 3,530 | 3,560 | 3,520 | 3,530 | 2,695,000 | 3,530 |
| 2006-09-01 | 3,460 | 3,520 | 3,450 | 3,480 | 3,395,000 | 3,480 |
| 2006-08-31 | 3,410 | 3,460 | 3,400 | 3,460 | 3,377,000 | 3,460 |
| 2006-08-30 | 3,420 | 3,460 | 3,380 | 3,430 | 5,080,000 | 3,430 |
| 2006-08-29 | 3,340 | 3,430 | 3,340 | 3,430 | 4,655,000 | 3,430 |
| 2006-08-28 | 3,300 | 3,370 | 3,290 | 3,300 | 3,685,000 | 3,300 |
| 2006-08-25 | 3,310 | 3,360 | 3,280 | 3,300 | 3,181,000 | 3,300 |
| 2006-08-24 | 3,370 | 3,380 | 3,310 | 3,320 | 3,651,000 | 3,320 |
| 2006-08-23 | 3,400 | 3,420 | 3,360 | 3,400 | 4,827,000 | 3,400 |
| 2006-08-22 | 3,310 | 3,430 | 3,300 | 3,430 | 4,418,000 | 3,430 |
| 2006-08-21 | 3,300 | 3,370 | 3,270 | 3,290 | 4,880,000 | 3,290 |
| 2006-08-18 | 3,290 | 3,340 | 3,290 | 3,300 | 2,646,000 | 3,300 |
| 2006-08-17 | 3,390 | 3,430 | 3,310 | 3,310 | 7,364,000 | 3,310 |
| 2006-08-16 | 3,270 | 3,300 | 3,250 | 3,300 | 4,454,000 | 3,300 |
| 2006-08-15 | 3,160 | 3,200 | 3,150 | 3,170 | 2,137,000 | 3,170 |
| 2006-08-14 | 3,130 | 3,200 | 3,110 | 3,170 | 4,423,000 | 3,170 |
| 2006-08-11 | 3,130 | 3,170 | 3,130 | 3,150 | 4,630,000 | 3,150 |
| 2006-08-10 | 3,100 | 3,160 | 3,070 | 3,120 | 4,666,000 | 3,120 |
| 2006-08-09 | 3,060 | 3,130 | 3,010 | 3,120 | 5,370,000 | 3,120 |
| 2006-08-08 | 2,995 | 3,070 | 2,980 | 3,070 | 4,052,000 | 3,070 |
| 2006-08-07 | 3,040 | 3,090 | 2,975 | 2,975 | 5,135,000 | 2,975 |
| 2006-08-04 | 3,000 | 3,050 | 3,000 | 3,040 | 4,202,000 | 3,040 |
| 2006-08-03 | 2,960 | 3,010 | 2,960 | 2,980 | 5,710,000 | 2,980 |
| 2006-08-02 | 2,875 | 2,945 | 2,845 | 2,920 | 4,588,000 | 2,920 |
| 2006-08-01 | 2,865 | 2,920 | 2,855 | 2,905 | 4,449,000 | 2,905 |
| 2006-07-31 | 2,840 | 2,885 | 2,835 | 2,850 | 3,923,000 | 2,850 |
| 2006-07-28 | 2,735 | 2,830 | 2,730 | 2,800 | 3,758,000 | 2,800 |
| 2006-07-27 | 2,675 | 2,750 | 2,655 | 2,730 | 3,202,000 | 2,730 |
| 2006-07-26 | 2,730 | 2,735 | 2,665 | 2,670 | 2,489,000 | 2,670 |
| 2006-07-25 | 2,735 | 2,755 | 2,700 | 2,715 | 2,305,000 | 2,715 |
| 2006-07-24 | 2,625 | 2,710 | 2,605 | 2,685 | 2,292,000 | 2,685 |
| 2006-07-21 | 2,685 | 2,710 | 2,655 | 2,680 | 3,348,000 | 2,680 |
| 2006-07-20 | 2,700 | 2,740 | 2,690 | 2,725 | 4,069,000 | 2,725 |
| 2006-07-19 | 2,600 | 2,650 | 2,580 | 2,620 | 5,445,000 | 2,620 |
| 2006-07-18 | 2,665 | 2,695 | 2,560 | 2,565 | 5,132,000 | 2,565 |
| 2006-07-14 | 2,660 | 2,725 | 2,655 | 2,670 | 4,145,000 | 2,670 |
| 2006-07-13 | 2,700 | 2,770 | 2,625 | 2,695 | 5,321,000 | 2,695 |
| 2006-07-12 | 2,795 | 2,800 | 2,720 | 2,735 | 2,818,000 | 2,735 |
| 2006-07-11 | 2,785 | 2,830 | 2,765 | 2,800 | 3,113,000 | 2,800 |
| 2006-07-10 | 2,735 | 2,835 | 2,725 | 2,825 | 3,479,000 | 2,825 |
| 2006-07-07 | 2,845 | 2,845 | 2,765 | 2,770 | 3,151,000 | 2,770 |
| 2006-07-06 | 2,875 | 2,885 | 2,810 | 2,835 | 5,268,000 | 2,835 |
| 2006-07-05 | 2,850 | 2,935 | 2,845 | 2,905 | 2,968,000 | 2,905 |
| 2006-07-04 | 2,925 | 2,935 | 2,875 | 2,885 | 3,007,000 | 2,885 |
| 2006-07-03 | 2,850 | 2,910 | 2,830 | 2,885 | 5,383,000 | 2,885 |
| 2006-06-30 | 2,810 | 2,840 | 2,780 | 2,820 | 4,442,000 | 2,820 |
| 2006-06-29 | 2,700 | 2,735 | 2,690 | 2,705 | 2,688,000 | 2,705 |
| 2006-06-28 | 2,660 | 2,700 | 2,640 | 2,670 | 2,387,000 | 2,670 |
| 2006-06-27 | 2,755 | 2,760 | 2,700 | 2,700 | 2,908,000 | 2,700 |
| 2006-06-26 | 2,695 | 2,780 | 2,675 | 2,750 | 4,868,000 | 2,750 |
| 2006-06-23 | 2,590 | 2,680 | 2,575 | 2,670 | 4,104,000 | 2,670 |
| 2006-06-22 | 2,595 | 2,620 | 2,575 | 2,610 | 2,959,000 | 2,610 |
| 2006-06-21 | 2,585 | 2,590 | 2,465 | 2,535 | 4,995,000 | 2,535 |
| 2006-06-20 | 2,670 | 2,680 | 2,580 | 2,600 | 2,245,000 | 2,600 |
| 2006-06-19 | 2,680 | 2,715 | 2,645 | 2,660 | 2,965,000 | 2,660 |
| 2006-06-16 | 2,635 | 2,705 | 2,620 | 2,680 | 4,213,000 | 2,680 |
| 2006-06-15 | 2,575 | 2,590 | 2,535 | 2,555 | 3,320,000 | 2,555 |
| 2006-06-14 | 2,465 | 2,550 | 2,430 | 2,520 | 4,086,000 | 2,520 |
| 2006-06-13 | 2,565 | 2,605 | 2,485 | 2,485 | 4,026,000 | 2,485 |
| 2006-06-12 | 2,605 | 2,650 | 2,565 | 2,620 | 4,558,000 | 2,620 |
| 2006-06-09 | 2,470 | 2,615 | 2,470 | 2,600 | 8,208,000 | 2,600 |
| 2006-06-08 | 2,570 | 2,570 | 2,455 | 2,510 | 8,075,000 | 2,510 |
| 2006-06-07 | 2,620 | 2,690 | 2,550 | 2,575 | 4,788,000 | 2,575 |
| 2006-06-06 | 2,695 | 2,705 | 2,595 | 2,635 | 6,096,000 | 2,635 |
| 2006-06-05 | 2,695 | 2,780 | 2,680 | 2,755 | 4,109,000 | 2,755 |
| 2006-06-02 | 2,705 | 2,735 | 2,570 | 2,735 | 7,049,000 | 2,735 |
| 2006-06-01 | 2,780 | 2,780 | 2,645 | 2,665 | 6,751,000 | 2,665 |
| 2006-05-31 | 2,695 | 2,700 | 2,625 | 2,700 | 8,324,000 | 2,700 |
| 2006-05-30 | 2,795 | 2,800 | 2,745 | 2,780 | 2,805,000 | 2,780 |
| 2006-05-29 | 2,810 | 2,860 | 2,795 | 2,810 | 2,781,000 | 2,810 |
| 2006-05-26 | 2,810 | 2,815 | 2,750 | 2,795 | 2,861,000 | 2,795 |
| 2006-05-25 | 2,760 | 2,780 | 2,725 | 2,735 | 4,316,000 | 2,735 |
| 2006-05-24 | 2,760 | 2,810 | 2,695 | 2,800 | 5,845,000 | 2,800 |
| 2006-05-23 | 2,765 | 2,820 | 2,710 | 2,720 | 6,371,000 | 2,720 |
| 2006-05-22 | 2,850 | 2,920 | 2,775 | 2,795 | 6,486,000 | 2,795 |
| 2006-05-19 | 2,850 | 2,855 | 2,715 | 2,820 | 6,898,000 | 2,820 |
| 2006-05-18 | 2,700 | 2,865 | 2,685 | 2,820 | 7,047,000 | 2,820 |
| 2006-05-17 | 2,820 | 2,835 | 2,680 | 2,820 | 8,345,000 | 2,820 |
| 2006-05-16 | 2,985 | 3,000 | 2,805 | 2,815 | 7,311,000 | 2,815 |
| 2006-05-15 | 2,990 | 3,010 | 2,950 | 2,985 | 5,599,000 | 2,985 |
| 2006-05-12 | 3,000 | 3,050 | 2,960 | 3,050 | 6,896,000 | 3,050 |
| 2006-05-11 | 3,080 | 3,170 | 3,070 | 3,080 | 4,817,000 | 3,080 |
| 2006-05-10 | 3,190 | 3,230 | 3,110 | 3,130 | 4,439,000 | 3,130 |
| 2006-05-09 | 3,220 | 3,280 | 3,180 | 3,220 | 5,961,000 | 3,220 |
| 2006-05-08 | 3,110 | 3,250 | 3,090 | 3,210 | 8,476,000 | 3,210 |
| 2006-05-02 | 2,975 | 3,050 | 2,965 | 3,030 | 2,165,000 | 3,030 |
| 2006-05-01 | 3,020 | 3,040 | 2,955 | 2,975 | 3,221,000 | 2,975 |
| 2006-04-28 | 3,060 | 3,060 | 2,990 | 3,020 | 3,657,000 | 3,020 |
| 2006-04-27 | 2,980 | 3,070 | 2,965 | 3,050 | 4,014,000 | 3,050 |
| 2006-04-26 | 3,000 | 3,050 | 2,910 | 2,930 | 5,184,000 | 2,930 |
| 2006-04-25 | 2,955 | 2,990 | 2,920 | 2,960 | 4,234,000 | 2,960 |
| 2006-04-24 | 2,905 | 2,990 | 2,860 | 2,915 | 6,521,000 | 2,915 |
| 2006-04-21 | 3,070 | 3,070 | 2,920 | 2,950 | 4,996,000 | 2,950 |
| 2006-04-20 | 3,070 | 3,090 | 3,040 | 3,060 | 2,992,000 | 3,060 |
| 2006-04-19 | 3,100 | 3,110 | 3,010 | 3,030 | 4,011,000 | 3,030 |
| 2006-04-18 | 2,955 | 3,090 | 2,940 | 3,050 | 5,730,000 | 3,050 |
| 2006-04-17 | 3,130 | 3,130 | 2,960 | 2,965 | 6,538,000 | 2,965 |
| 2006-04-14 | 3,020 | 3,110 | 3,020 | 3,090 | 11,236,000 | 3,090 |
| 2006-04-13 | 3,020 | 3,030 | 2,920 | 2,940 | 7,042,000 | 2,940 |
| 2006-04-12 | 3,040 | 3,070 | 2,995 | 3,010 | 3,957,000 | 3,010 |
| 2006-04-11 | 3,020 | 3,100 | 2,985 | 3,070 | 4,442,000 | 3,070 |
| 2006-04-10 | 3,030 | 3,080 | 2,990 | 3,020 | 7,444,000 | 3,020 |
| 2006-04-07 | 3,160 | 3,180 | 3,070 | 3,130 | 5,893,000 | 3,130 |
| 2006-04-06 | 3,220 | 3,230 | 3,130 | 3,200 | 4,357,000 | 3,200 |
| 2006-04-05 | 3,280 | 3,320 | 3,130 | 3,190 | 3,979,000 | 3,190 |
| 2006-04-04 | 3,350 | 3,380 | 3,250 | 3,260 | 5,104,000 | 3,260 |
| 2006-04-03 | 3,250 | 3,390 | 3,240 | 3,340 | 4,873,000 | 3,340 |
| 2006-03-31 | 3,170 | 3,260 | 3,120 | 3,260 | 3,222,000 | 3,260 |
| 2006-03-30 | 3,100 | 3,180 | 3,080 | 3,170 | 2,969,000 | 3,170 |
| 2006-03-29 | 3,040 | 3,100 | 3,000 | 3,070 | 2,942,000 | 3,070 |
| 2006-03-28 | 3,030 | 3,080 | 2,985 | 3,030 | 2,517,000 | 3,030 |
| 2006-03-27 | 3,050 | 3,090 | 3,030 | 3,040 | 3,792,000 | 3,040 |
| 2006-03-24 | 2,920 | 3,050 | 2,890 | 2,990 | 4,918,000 | 2,990 |
| 2006-03-23 | 2,990 | 3,000 | 2,900 | 2,915 | 3,589,000 | 2,915 |
| 2006-03-22 | 2,990 | 3,020 | 2,955 | 2,975 | 3,578,000 | 2,975 |
| 2006-03-20 | 2,870 | 3,050 | 2,870 | 2,990 | 5,499,000 | 2,990 |
| 2006-03-17 | 2,825 | 2,925 | 2,810 | 2,910 | 8,904,000 | 2,910 |
| 2006-03-16 | 2,930 | 2,945 | 2,795 | 2,820 | 8,661,000 | 2,820 |
| 2006-03-15 | 3,080 | 3,090 | 2,990 | 3,020 | 3,885,000 | 3,020 |
| 2006-03-14 | 2,965 | 3,070 | 2,945 | 3,070 | 4,834,000 | 3,070 |
| 2006-03-13 | 2,990 | 3,010 | 2,940 | 2,970 | 4,540,000 | 2,970 |
| 2006-03-10 | 2,870 | 3,010 | 2,835 | 2,970 | 10,884,000 | 2,970 |
| 2006-03-09 | 2,690 | 2,865 | 2,685 | 2,865 | 7,338,000 | 2,865 |
| 2006-03-08 | 2,630 | 2,755 | 2,625 | 2,700 | 7,024,000 | 2,700 |
| 2006-03-07 | 2,710 | 2,720 | 2,610 | 2,620 | 5,026,000 | 2,620 |
| 2006-03-06 | 2,600 | 2,690 | 2,570 | 2,690 | 6,419,000 | 2,690 |
| 2006-03-03 | 2,725 | 2,765 | 2,635 | 2,660 | 4,172,000 | 2,660 |
| 2006-03-02 | 2,765 | 2,790 | 2,730 | 2,765 | 3,601,000 | 2,765 |
| 2006-03-01 | 2,700 | 2,815 | 2,665 | 2,725 | 5,206,000 | 2,725 |
| 2006-02-28 | 2,760 | 2,765 | 2,675 | 2,730 | 4,471,000 | 2,730 |
| 2006-02-27 | 2,820 | 2,825 | 2,715 | 2,800 | 3,754,000 | 2,800 |
| 2006-02-24 | 2,735 | 2,805 | 2,695 | 2,805 | 3,183,000 | 2,805 |
| 2006-02-23 | 2,715 | 2,780 | 2,670 | 2,775 | 4,439,000 | 2,775 |
| 2006-02-22 | 2,645 | 2,715 | 2,585 | 2,635 | 4,813,000 | 2,635 |
| 2006-02-21 | 2,560 | 2,670 | 2,530 | 2,645 | 7,978,000 | 2,645 |
| 2006-02-20 | 2,450 | 2,505 | 2,370 | 2,400 | 6,899,000 | 2,400 |
| 2006-02-17 | 2,660 | 2,690 | 2,490 | 2,495 | 6,000,000 | 2,495 |
| 2006-02-16 | 2,705 | 2,750 | 2,610 | 2,650 | 3,760,000 | 2,650 |
| 2006-02-15 | 2,820 | 2,820 | 2,665 | 2,700 | 4,519,000 | 2,700 |
| 2006-02-14 | 2,630 | 2,755 | 2,535 | 2,745 | 4,060,000 | 2,745 |
| 2006-02-13 | 2,680 | 2,740 | 2,615 | 2,625 | 4,347,000 | 2,625 |
| 2006-02-10 | 2,790 | 2,795 | 2,620 | 2,655 | 6,765,000 | 2,655 |
| 2006-02-09 | 2,865 | 2,890 | 2,750 | 2,800 | 4,344,000 | 2,800 |
| 2006-02-08 | 2,925 | 2,970 | 2,775 | 2,785 | 5,644,000 | 2,785 |
| 2006-02-07 | 2,895 | 3,000 | 2,890 | 2,965 | 4,054,000 | 2,965 |
| 2006-02-06 | 2,840 | 2,900 | 2,780 | 2,900 | 3,536,000 | 2,900 |
| 2006-02-03 | 2,745 | 2,845 | 2,735 | 2,810 | 4,494,000 | 2,810 |
| 2006-02-02 | 2,715 | 2,760 | 2,700 | 2,750 | 2,912,000 | 2,750 |
| 2006-02-01 | 2,635 | 2,725 | 2,630 | 2,650 | 2,892,000 | 2,650 |
| 2006-01-31 | 2,705 | 2,755 | 2,635 | 2,660 | 2,398,000 | 2,660 |
| 2006-01-30 | 2,660 | 2,785 | 2,655 | 2,700 | 4,415,000 | 2,700 |
| 2006-01-27 | 2,580 | 2,665 | 2,560 | 2,655 | 5,266,000 | 2,655 |
| 2006-01-26 | 2,445 | 2,500 | 2,430 | 2,485 | 3,251,000 | 2,485 |
| 2006-01-25 | 2,370 | 2,445 | 2,365 | 2,390 | 3,000,000 | 2,390 |
| 2006-01-24 | 2,355 | 2,400 | 2,310 | 2,340 | 5,120,000 | 2,340 |
| 2006-01-23 | 2,360 | 2,415 | 2,290 | 2,300 | 4,378,000 | 2,300 |
| 2006-01-20 | 2,455 | 2,455 | 2,355 | 2,400 | 3,375,000 | 2,400 |
| 2006-01-19 | 2,385 | 2,460 | 2,385 | 2,415 | 4,216,000 | 2,415 |
| 2006-01-18 | 2,340 | 2,360 | 2,110 | 2,325 | 6,086,000 | 2,325 |
| 2006-01-17 | 2,475 | 2,515 | 2,365 | 2,370 | 4,195,000 | 2,370 |
| 2006-01-16 | 2,510 | 2,555 | 2,475 | 2,510 | 2,219,000 | 2,510 |
| 2006-01-13 | 2,560 | 2,585 | 2,495 | 2,505 | 4,229,000 | 2,505 |
| 2006-01-12 | 2,450 | 2,545 | 2,420 | 2,530 | 5,006,000 | 2,530 |
| 2006-01-11 | 2,305 | 2,445 | 2,270 | 2,425 | 6,228,000 | 2,425 |
| 2006-01-10 | 2,430 | 2,440 | 2,320 | 2,340 | 6,667,000 | 2,340 |
| 2006-01-06 | 2,490 | 2,500 | 2,455 | 2,470 | 3,323,000 | 2,470 |
| 2006-01-05 | 2,565 | 2,585 | 2,490 | 2,530 | 4,618,000 | 2,530 |
| 2006-01-04 | 2,660 | 2,660 | 2,530 | 2,550 | 1,901,000 | 2,550 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
