9064 ヤマトホールディングス(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 | 1,842 | 1,843 | 1,826 | 1,830 | 507,000 | 1,830 |
| 2006-12-28 | 1,833 | 1,847 | 1,823 | 1,840 | 1,834,000 | 1,840 |
| 2006-12-27 | 1,819 | 1,832 | 1,816 | 1,827 | 837,000 | 1,827 |
| 2006-12-26 | 1,829 | 1,829 | 1,807 | 1,822 | 781,000 | 1,822 |
| 2006-12-25 | 1,831 | 1,840 | 1,822 | 1,829 | 1,121,000 | 1,829 |
| 2006-12-22 | 1,818 | 1,831 | 1,811 | 1,829 | 831,000 | 1,829 |
| 2006-12-21 | 1,824 | 1,839 | 1,815 | 1,830 | 1,390,000 | 1,830 |
| 2006-12-20 | 1,805 | 1,833 | 1,803 | 1,828 | 1,477,000 | 1,828 |
| 2006-12-19 | 1,805 | 1,808 | 1,790 | 1,790 | 1,505,000 | 1,790 |
| 2006-12-18 | 1,827 | 1,827 | 1,793 | 1,807 | 1,305,000 | 1,807 |
| 2006-12-15 | 1,814 | 1,818 | 1,806 | 1,816 | 1,407,000 | 1,816 |
| 2006-12-14 | 1,786 | 1,803 | 1,780 | 1,803 | 1,514,000 | 1,803 |
| 2006-12-13 | 1,807 | 1,819 | 1,799 | 1,811 | 1,873,000 | 1,811 |
| 2006-12-12 | 1,793 | 1,810 | 1,790 | 1,806 | 3,262,000 | 1,806 |
| 2006-12-11 | 1,776 | 1,789 | 1,753 | 1,781 | 3,189,000 | 1,781 |
| 2006-12-08 | 1,724 | 1,758 | 1,724 | 1,752 | 5,412,000 | 1,752 |
| 2006-12-07 | 1,733 | 1,735 | 1,724 | 1,734 | 1,970,000 | 1,734 |
| 2006-12-06 | 1,731 | 1,742 | 1,717 | 1,733 | 3,185,000 | 1,733 |
| 2006-12-05 | 1,735 | 1,745 | 1,720 | 1,726 | 2,643,000 | 1,726 |
| 2006-12-04 | 1,771 | 1,771 | 1,734 | 1,743 | 2,841,000 | 1,743 |
| 2006-12-01 | 1,793 | 1,795 | 1,759 | 1,770 | 1,066,000 | 1,770 |
| 2006-11-30 | 1,777 | 1,784 | 1,754 | 1,773 | 1,971,000 | 1,773 |
| 2006-11-29 | 1,734 | 1,757 | 1,723 | 1,747 | 2,066,000 | 1,747 |
| 2006-11-28 | 1,726 | 1,746 | 1,724 | 1,735 | 2,088,000 | 1,735 |
| 2006-11-27 | 1,730 | 1,756 | 1,712 | 1,756 | 4,225,000 | 1,756 |
| 2006-11-24 | 1,747 | 1,762 | 1,742 | 1,748 | 2,465,000 | 1,748 |
| 2006-11-22 | 1,770 | 1,772 | 1,750 | 1,766 | 1,627,000 | 1,766 |
| 2006-11-21 | 1,787 | 1,797 | 1,770 | 1,779 | 2,248,000 | 1,779 |
| 2006-11-20 | 1,814 | 1,814 | 1,780 | 1,780 | 1,722,000 | 1,780 |
| 2006-11-17 | 1,819 | 1,845 | 1,810 | 1,814 | 1,472,000 | 1,814 |
| 2006-11-16 | 1,829 | 1,835 | 1,804 | 1,808 | 1,539,000 | 1,808 |
| 2006-11-15 | 1,865 | 1,872 | 1,843 | 1,853 | 2,169,000 | 1,853 |
| 2006-11-14 | 1,840 | 1,858 | 1,834 | 1,846 | 2,321,000 | 1,846 |
| 2006-11-13 | 1,791 | 1,815 | 1,768 | 1,805 | 1,866,000 | 1,805 |
| 2006-11-10 | 1,815 | 1,827 | 1,783 | 1,790 | 2,996,000 | 1,790 |
| 2006-11-09 | 1,828 | 1,836 | 1,807 | 1,832 | 2,258,000 | 1,832 |
| 2006-11-08 | 1,837 | 1,837 | 1,791 | 1,794 | 2,085,000 | 1,794 |
| 2006-11-07 | 1,850 | 1,851 | 1,815 | 1,834 | 3,494,000 | 1,834 |
| 2006-11-06 | 1,834 | 1,839 | 1,808 | 1,832 | 1,591,000 | 1,832 |
| 2006-11-02 | 1,824 | 1,828 | 1,800 | 1,828 | 1,612,000 | 1,828 |
| 2006-11-01 | 1,849 | 1,850 | 1,803 | 1,824 | 1,899,000 | 1,824 |
| 2006-10-31 | 1,814 | 1,853 | 1,814 | 1,826 | 3,781,000 | 1,826 |
| 2006-10-30 | 1,782 | 1,812 | 1,771 | 1,773 | 1,932,000 | 1,773 |
| 2006-10-27 | 1,835 | 1,845 | 1,795 | 1,812 | 2,078,000 | 1,812 |
| 2006-10-26 | 1,850 | 1,850 | 1,822 | 1,825 | 1,206,000 | 1,825 |
| 2006-10-25 | 1,855 | 1,855 | 1,832 | 1,841 | 1,506,000 | 1,841 |
| 2006-10-24 | 1,844 | 1,864 | 1,828 | 1,854 | 2,409,000 | 1,854 |
| 2006-10-23 | 1,771 | 1,828 | 1,765 | 1,814 | 1,957,000 | 1,814 |
| 2006-10-20 | 1,779 | 1,789 | 1,764 | 1,781 | 2,485,000 | 1,781 |
| 2006-10-19 | 1,803 | 1,804 | 1,768 | 1,790 | 2,874,000 | 1,790 |
| 2006-10-18 | 1,808 | 1,823 | 1,777 | 1,806 | 2,580,000 | 1,806 |
| 2006-10-17 | 1,838 | 1,853 | 1,819 | 1,826 | 1,800,000 | 1,826 |
| 2006-10-16 | 1,834 | 1,868 | 1,834 | 1,841 | 1,444,000 | 1,841 |
| 2006-10-13 | 1,861 | 1,870 | 1,829 | 1,856 | 2,746,000 | 1,856 |
| 2006-10-12 | 1,869 | 1,869 | 1,846 | 1,858 | 2,231,000 | 1,858 |
| 2006-10-11 | 1,842 | 1,866 | 1,834 | 1,844 | 3,162,000 | 1,844 |
| 2006-10-10 | 1,811 | 1,826 | 1,802 | 1,826 | 2,148,000 | 1,826 |
| 2006-10-06 | 1,830 | 1,852 | 1,811 | 1,841 | 3,598,000 | 1,841 |
| 2006-10-05 | 1,790 | 1,835 | 1,776 | 1,829 | 4,589,000 | 1,829 |
| 2006-10-04 | 1,750 | 1,760 | 1,723 | 1,754 | 3,613,000 | 1,754 |
| 2006-10-03 | 1,744 | 1,750 | 1,729 | 1,741 | 3,030,000 | 1,741 |
| 2006-10-02 | 1,727 | 1,766 | 1,725 | 1,752 | 3,720,000 | 1,752 |
| 2006-09-29 | 1,712 | 1,720 | 1,702 | 1,709 | 2,630,000 | 1,709 |
| 2006-09-28 | 1,721 | 1,723 | 1,700 | 1,713 | 2,934,000 | 1,713 |
| 2006-09-27 | 1,734 | 1,736 | 1,716 | 1,730 | 2,192,000 | 1,730 |
| 2006-09-26 | 1,740 | 1,760 | 1,724 | 1,729 | 2,106,000 | 1,729 |
| 2006-09-25 | 1,720 | 1,738 | 1,712 | 1,730 | 2,266,000 | 1,730 |
| 2006-09-22 | 1,752 | 1,759 | 1,727 | 1,742 | 1,965,000 | 1,742 |
| 2006-09-21 | 1,766 | 1,785 | 1,763 | 1,775 | 2,132,000 | 1,775 |
| 2006-09-20 | 1,791 | 1,803 | 1,774 | 1,789 | 2,470,000 | 1,789 |
| 2006-09-19 | 1,820 | 1,847 | 1,812 | 1,820 | 1,168,000 | 1,820 |
| 2006-09-15 | 1,816 | 1,832 | 1,809 | 1,824 | 917,000 | 1,824 |
| 2006-09-14 | 1,820 | 1,846 | 1,809 | 1,834 | 1,434,000 | 1,834 |
| 2006-09-13 | 1,840 | 1,841 | 1,815 | 1,817 | 1,988,000 | 1,817 |
| 2006-09-12 | 1,790 | 1,820 | 1,790 | 1,813 | 2,326,000 | 1,813 |
| 2006-09-11 | 1,830 | 1,835 | 1,784 | 1,790 | 4,118,000 | 1,790 |
| 2006-09-08 | 1,834 | 1,865 | 1,824 | 1,851 | 3,915,000 | 1,851 |
| 2006-09-07 | 1,840 | 1,852 | 1,793 | 1,836 | 2,970,000 | 1,836 |
| 2006-09-06 | 1,885 | 1,889 | 1,865 | 1,870 | 2,018,000 | 1,870 |
| 2006-09-05 | 1,868 | 1,891 | 1,858 | 1,885 | 2,236,000 | 1,885 |
| 2006-09-04 | 1,860 | 1,868 | 1,849 | 1,866 | 1,891,000 | 1,866 |
| 2006-09-01 | 1,829 | 1,837 | 1,802 | 1,833 | 1,755,000 | 1,833 |
| 2006-08-31 | 1,819 | 1,839 | 1,805 | 1,828 | 3,441,000 | 1,828 |
| 2006-08-30 | 1,777 | 1,813 | 1,776 | 1,812 | 5,483,000 | 1,812 |
| 2006-08-29 | 1,764 | 1,765 | 1,742 | 1,758 | 2,191,000 | 1,758 |
| 2006-08-28 | 1,796 | 1,800 | 1,757 | 1,764 | 1,683,000 | 1,764 |
| 2006-08-25 | 1,814 | 1,827 | 1,801 | 1,802 | 1,931,000 | 1,802 |
| 2006-08-24 | 1,818 | 1,818 | 1,796 | 1,809 | 1,455,000 | 1,809 |
| 2006-08-23 | 1,821 | 1,836 | 1,815 | 1,827 | 2,252,000 | 1,827 |
| 2006-08-22 | 1,815 | 1,849 | 1,806 | 1,846 | 2,506,000 | 1,846 |
| 2006-08-21 | 1,810 | 1,817 | 1,791 | 1,806 | 1,591,000 | 1,806 |
| 2006-08-18 | 1,800 | 1,837 | 1,798 | 1,813 | 2,931,000 | 1,813 |
| 2006-08-17 | 1,830 | 1,833 | 1,797 | 1,807 | 2,911,000 | 1,807 |
| 2006-08-16 | 1,804 | 1,828 | 1,802 | 1,822 | 1,778,000 | 1,822 |
| 2006-08-15 | 1,810 | 1,814 | 1,791 | 1,799 | 2,278,000 | 1,799 |
| 2006-08-14 | 1,740 | 1,803 | 1,740 | 1,794 | 1,504,000 | 1,794 |
| 2006-08-11 | 1,738 | 1,760 | 1,738 | 1,747 | 1,844,000 | 1,747 |
| 2006-08-10 | 1,747 | 1,762 | 1,722 | 1,731 | 2,318,000 | 1,731 |
| 2006-08-09 | 1,735 | 1,746 | 1,713 | 1,746 | 2,221,000 | 1,746 |
| 2006-08-08 | 1,734 | 1,737 | 1,710 | 1,735 | 2,880,000 | 1,735 |
| 2006-08-07 | 1,760 | 1,760 | 1,702 | 1,705 | 3,089,000 | 1,705 |
| 2006-08-04 | 1,738 | 1,748 | 1,713 | 1,740 | 3,168,000 | 1,740 |
| 2006-08-03 | 1,721 | 1,732 | 1,706 | 1,718 | 2,858,000 | 1,718 |
| 2006-08-02 | 1,719 | 1,742 | 1,710 | 1,728 | 3,457,000 | 1,728 |
| 2006-08-01 | 1,744 | 1,756 | 1,708 | 1,719 | 6,600,000 | 1,719 |
| 2006-07-31 | 1,726 | 1,726 | 1,685 | 1,690 | 8,752,000 | 1,690 |
| 2006-07-28 | 1,930 | 1,930 | 1,830 | 1,846 | 6,415,000 | 1,846 |
| 2006-07-27 | 1,935 | 1,948 | 1,891 | 1,928 | 3,922,000 | 1,928 |
| 2006-07-26 | 1,970 | 1,998 | 1,935 | 1,948 | 1,630,000 | 1,948 |
| 2006-07-25 | 2,010 | 2,015 | 1,962 | 1,969 | 1,574,000 | 1,969 |
| 2006-07-24 | 1,912 | 1,955 | 1,893 | 1,949 | 2,350,000 | 1,949 |
| 2006-07-21 | 1,954 | 1,970 | 1,944 | 1,960 | 1,515,000 | 1,960 |
| 2006-07-20 | 1,972 | 1,999 | 1,951 | 1,984 | 1,901,000 | 1,984 |
| 2006-07-19 | 1,984 | 1,984 | 1,938 | 1,942 | 2,588,000 | 1,942 |
| 2006-07-18 | 1,975 | 2,020 | 1,974 | 1,983 | 2,794,000 | 1,983 |
| 2006-07-14 | 1,995 | 2,005 | 1,970 | 1,976 | 3,169,000 | 1,976 |
| 2006-07-13 | 2,050 | 2,080 | 2,035 | 2,050 | 2,085,000 | 2,050 |
| 2006-07-12 | 2,120 | 2,135 | 2,060 | 2,070 | 2,548,000 | 2,070 |
| 2006-07-11 | 2,150 | 2,150 | 2,120 | 2,150 | 1,030,000 | 2,150 |
| 2006-07-10 | 2,125 | 2,155 | 2,100 | 2,145 | 1,972,000 | 2,145 |
| 2006-07-07 | 2,120 | 2,150 | 2,115 | 2,120 | 1,414,000 | 2,120 |
| 2006-07-06 | 2,105 | 2,115 | 2,090 | 2,100 | 2,435,000 | 2,100 |
| 2006-07-05 | 2,075 | 2,090 | 2,055 | 2,080 | 910,000 | 2,080 |
| 2006-07-04 | 2,060 | 2,085 | 2,055 | 2,075 | 1,381,000 | 2,075 |
| 2006-07-03 | 2,020 | 2,040 | 2,010 | 2,020 | 1,654,000 | 2,020 |
| 2006-06-30 | 2,010 | 2,030 | 2,000 | 2,030 | 1,752,000 | 2,030 |
| 2006-06-29 | 1,978 | 1,978 | 1,930 | 1,959 | 1,280,000 | 1,959 |
| 2006-06-28 | 1,921 | 1,961 | 1,918 | 1,926 | 1,261,000 | 1,926 |
| 2006-06-27 | 1,938 | 1,943 | 1,914 | 1,927 | 1,680,000 | 1,927 |
| 2006-06-26 | 1,999 | 2,000 | 1,919 | 1,954 | 2,272,000 | 1,954 |
| 2006-06-23 | 1,913 | 1,973 | 1,892 | 1,969 | 2,503,000 | 1,969 |
| 2006-06-22 | 1,890 | 1,954 | 1,885 | 1,945 | 4,522,000 | 1,945 |
| 2006-06-21 | 1,846 | 1,850 | 1,803 | 1,839 | 1,673,000 | 1,839 |
| 2006-06-20 | 1,853 | 1,885 | 1,825 | 1,827 | 2,085,000 | 1,827 |
| 2006-06-19 | 1,874 | 1,896 | 1,864 | 1,891 | 1,117,000 | 1,891 |
| 2006-06-16 | 1,877 | 1,887 | 1,840 | 1,863 | 4,378,000 | 1,863 |
| 2006-06-15 | 1,878 | 1,919 | 1,843 | 1,875 | 2,244,000 | 1,875 |
| 2006-06-14 | 1,868 | 1,923 | 1,824 | 1,877 | 2,722,000 | 1,877 |
| 2006-06-13 | 1,850 | 1,900 | 1,827 | 1,838 | 2,081,000 | 1,838 |
| 2006-06-12 | 1,853 | 1,914 | 1,840 | 1,910 | 3,192,000 | 1,910 |
| 2006-06-09 | 1,789 | 1,866 | 1,788 | 1,853 | 6,456,000 | 1,853 |
| 2006-06-08 | 1,912 | 1,919 | 1,762 | 1,793 | 5,339,000 | 1,793 |
| 2006-06-07 | 1,913 | 1,935 | 1,881 | 1,882 | 1,926,000 | 1,882 |
| 2006-06-06 | 1,947 | 1,947 | 1,906 | 1,938 | 1,523,000 | 1,938 |
| 2006-06-05 | 1,936 | 1,963 | 1,911 | 1,952 | 1,545,000 | 1,952 |
| 2006-06-02 | 1,940 | 1,941 | 1,891 | 1,935 | 1,784,000 | 1,935 |
| 2006-06-01 | 1,896 | 1,928 | 1,893 | 1,911 | 1,487,000 | 1,911 |
| 2006-05-31 | 1,915 | 1,935 | 1,882 | 1,895 | 2,182,000 | 1,895 |
| 2006-05-30 | 1,954 | 1,964 | 1,927 | 1,945 | 2,653,000 | 1,945 |
| 2006-05-29 | 1,979 | 1,979 | 1,950 | 1,954 | 1,149,000 | 1,954 |
| 2006-05-26 | 1,970 | 1,987 | 1,924 | 1,958 | 2,631,000 | 1,958 |
| 2006-05-25 | 1,990 | 2,000 | 1,965 | 1,968 | 3,062,000 | 1,968 |
| 2006-05-24 | 1,988 | 1,995 | 1,974 | 1,981 | 5,183,000 | 1,981 |
| 2006-05-23 | 1,960 | 1,999 | 1,945 | 1,980 | 3,575,000 | 1,980 |
| 2006-05-22 | 2,065 | 2,065 | 1,964 | 1,981 | 3,042,000 | 1,981 |
| 2006-05-19 | 2,010 | 2,035 | 1,991 | 2,030 | 2,116,000 | 2,030 |
| 2006-05-18 | 1,980 | 2,010 | 1,980 | 2,000 | 2,325,000 | 2,000 |
| 2006-05-17 | 1,999 | 2,035 | 1,999 | 2,005 | 2,922,000 | 2,005 |
| 2006-05-16 | 2,055 | 2,085 | 1,969 | 1,986 | 2,525,000 | 1,986 |
| 2006-05-15 | 2,050 | 2,090 | 2,010 | 2,070 | 2,148,000 | 2,070 |
| 2006-05-12 | 2,055 | 2,065 | 2,035 | 2,050 | 2,568,000 | 2,050 |
| 2006-05-11 | 2,185 | 2,200 | 2,105 | 2,115 | 3,343,000 | 2,115 |
| 2006-05-10 | 2,230 | 2,235 | 2,075 | 2,105 | 4,104,000 | 2,105 |
| 2006-05-09 | 2,150 | 2,185 | 2,130 | 2,175 | 2,533,000 | 2,175 |
| 2006-05-08 | 2,165 | 2,185 | 2,130 | 2,150 | 2,240,000 | 2,150 |
| 2006-05-02 | 2,160 | 2,200 | 2,120 | 2,145 | 3,584,000 | 2,145 |
| 2006-05-01 | 2,300 | 2,305 | 2,205 | 2,230 | 2,209,000 | 2,230 |
| 2006-04-28 | 2,310 | 2,320 | 2,255 | 2,270 | 1,581,000 | 2,270 |
| 2006-04-27 | 2,290 | 2,290 | 2,265 | 2,270 | 1,507,000 | 2,270 |
| 2006-04-26 | 2,265 | 2,305 | 2,260 | 2,265 | 1,256,000 | 2,265 |
| 2006-04-25 | 2,260 | 2,305 | 2,250 | 2,295 | 2,103,000 | 2,295 |
| 2006-04-24 | 2,210 | 2,225 | 2,200 | 2,205 | 2,498,000 | 2,205 |
| 2006-04-21 | 2,270 | 2,270 | 2,225 | 2,250 | 4,021,000 | 2,250 |
| 2006-04-20 | 2,415 | 2,430 | 2,335 | 2,350 | 2,193,000 | 2,350 |
| 2006-04-19 | 2,360 | 2,425 | 2,350 | 2,420 | 1,942,000 | 2,420 |
| 2006-04-18 | 2,325 | 2,380 | 2,315 | 2,370 | 1,711,000 | 2,370 |
| 2006-04-17 | 2,375 | 2,380 | 2,315 | 2,320 | 1,933,000 | 2,320 |
| 2006-04-14 | 2,460 | 2,460 | 2,410 | 2,420 | 1,369,000 | 2,420 |
| 2006-04-13 | 2,410 | 2,475 | 2,410 | 2,435 | 1,669,000 | 2,435 |
| 2006-04-12 | 2,430 | 2,460 | 2,400 | 2,400 | 1,225,000 | 2,400 |
| 2006-04-11 | 2,460 | 2,480 | 2,455 | 2,470 | 961,000 | 2,470 |
| 2006-04-10 | 2,470 | 2,495 | 2,465 | 2,475 | 928,000 | 2,475 |
| 2006-04-07 | 2,510 | 2,520 | 2,475 | 2,500 | 1,146,000 | 2,500 |
| 2006-04-06 | 2,530 | 2,540 | 2,500 | 2,515 | 845,000 | 2,515 |
| 2006-04-05 | 2,490 | 2,520 | 2,485 | 2,490 | 1,328,000 | 2,490 |
| 2006-04-04 | 2,515 | 2,570 | 2,490 | 2,495 | 2,341,000 | 2,495 |
| 2006-04-03 | 2,455 | 2,510 | 2,445 | 2,495 | 2,572,000 | 2,495 |
| 2006-03-31 | 2,400 | 2,410 | 2,370 | 2,410 | 1,343,000 | 2,410 |
| 2006-03-30 | 2,365 | 2,420 | 2,360 | 2,400 | 1,198,000 | 2,400 |
| 2006-03-29 | 2,365 | 2,385 | 2,300 | 2,365 | 2,603,000 | 2,365 |
| 2006-03-28 | 2,365 | 2,370 | 2,340 | 2,360 | 863,000 | 2,360 |
| 2006-03-27 | 2,310 | 2,380 | 2,310 | 2,375 | 1,298,000 | 2,375 |
| 2006-03-24 | 2,320 | 2,350 | 2,295 | 2,320 | 1,703,000 | 2,320 |
| 2006-03-23 | 2,300 | 2,365 | 2,300 | 2,345 | 1,139,000 | 2,345 |
| 2006-03-22 | 2,315 | 2,360 | 2,310 | 2,320 | 1,099,000 | 2,320 |
| 2006-03-20 | 2,255 | 2,355 | 2,255 | 2,345 | 1,294,000 | 2,345 |
| 2006-03-17 | 2,315 | 2,320 | 2,280 | 2,295 | 994,000 | 2,295 |
| 2006-03-16 | 2,310 | 2,325 | 2,260 | 2,280 | 1,052,000 | 2,280 |
| 2006-03-15 | 2,300 | 2,320 | 2,285 | 2,295 | 960,000 | 2,295 |
| 2006-03-14 | 2,345 | 2,350 | 2,280 | 2,285 | 2,617,000 | 2,285 |
| 2006-03-13 | 2,320 | 2,350 | 2,245 | 2,280 | 2,976,000 | 2,280 |
| 2006-03-10 | 2,285 | 2,365 | 2,275 | 2,325 | 5,989,000 | 2,325 |
| 2006-03-09 | 2,240 | 2,300 | 2,240 | 2,300 | 1,528,000 | 2,300 |
| 2006-03-08 | 2,280 | 2,285 | 2,230 | 2,235 | 1,989,000 | 2,235 |
| 2006-03-07 | 2,245 | 2,280 | 2,230 | 2,265 | 2,706,000 | 2,265 |
| 2006-03-06 | 2,175 | 2,230 | 2,130 | 2,210 | 1,728,000 | 2,210 |
| 2006-03-03 | 2,160 | 2,205 | 2,140 | 2,190 | 1,339,000 | 2,190 |
| 2006-03-02 | 2,200 | 2,220 | 2,180 | 2,185 | 1,597,000 | 2,185 |
| 2006-03-01 | 2,210 | 2,225 | 2,145 | 2,160 | 1,947,000 | 2,160 |
| 2006-02-28 | 2,255 | 2,310 | 2,210 | 2,230 | 3,809,000 | 2,230 |
| 2006-02-27 | 2,230 | 2,265 | 2,135 | 2,175 | 2,310,000 | 2,175 |
| 2006-02-24 | 2,165 | 2,220 | 2,165 | 2,175 | 2,512,000 | 2,175 |
| 2006-02-23 | 2,080 | 2,165 | 2,075 | 2,160 | 2,341,000 | 2,160 |
| 2006-02-22 | 2,070 | 2,125 | 2,050 | 2,090 | 2,871,000 | 2,090 |
| 2006-02-21 | 2,085 | 2,110 | 2,010 | 2,060 | 3,546,000 | 2,060 |
| 2006-02-20 | 2,135 | 2,170 | 2,110 | 2,125 | 2,428,000 | 2,125 |
| 2006-02-17 | 2,120 | 2,185 | 2,110 | 2,135 | 1,908,000 | 2,135 |
| 2006-02-16 | 2,155 | 2,170 | 2,110 | 2,135 | 2,322,000 | 2,135 |
| 2006-02-15 | 2,215 | 2,215 | 2,150 | 2,160 | 2,517,000 | 2,160 |
| 2006-02-14 | 2,230 | 2,230 | 2,160 | 2,175 | 2,792,000 | 2,175 |
| 2006-02-13 | 2,200 | 2,285 | 2,195 | 2,230 | 4,890,000 | 2,230 |
| 2006-02-10 | 2,130 | 2,215 | 2,130 | 2,170 | 5,058,000 | 2,170 |
| 2006-02-09 | 2,070 | 2,130 | 2,055 | 2,100 | 2,502,000 | 2,100 |
| 2006-02-08 | 2,045 | 2,095 | 2,040 | 2,060 | 3,923,000 | 2,060 |
| 2006-02-07 | 2,020 | 2,050 | 2,015 | 2,030 | 1,185,000 | 2,030 |
| 2006-02-06 | 2,025 | 2,050 | 2,000 | 2,040 | 1,652,000 | 2,040 |
| 2006-02-03 | 1,995 | 2,025 | 1,973 | 2,020 | 1,560,000 | 2,020 |
| 2006-02-02 | 1,995 | 2,030 | 1,977 | 2,005 | 1,769,000 | 2,005 |
| 2006-02-01 | 2,030 | 2,035 | 1,987 | 1,994 | 1,765,000 | 1,994 |
| 2006-01-31 | 2,050 | 2,050 | 2,015 | 2,025 | 1,428,000 | 2,025 |
| 2006-01-30 | 2,025 | 2,040 | 2,020 | 2,030 | 1,257,000 | 2,030 |
| 2006-01-27 | 1,986 | 2,010 | 1,977 | 2,010 | 1,678,000 | 2,010 |
| 2006-01-26 | 1,979 | 1,993 | 1,967 | 1,985 | 1,750,000 | 1,985 |
| 2006-01-25 | 1,980 | 1,985 | 1,965 | 1,975 | 2,732,000 | 1,975 |
| 2006-01-24 | 1,946 | 1,966 | 1,931 | 1,966 | 2,709,000 | 1,966 |
| 2006-01-23 | 1,864 | 1,931 | 1,860 | 1,916 | 1,837,000 | 1,916 |
| 2006-01-20 | 1,900 | 1,919 | 1,883 | 1,896 | 1,526,000 | 1,896 |
| 2006-01-19 | 1,866 | 1,891 | 1,849 | 1,883 | 1,837,000 | 1,883 |
| 2006-01-18 | 1,890 | 1,905 | 1,837 | 1,860 | 2,371,000 | 1,860 |
| 2006-01-17 | 1,935 | 1,953 | 1,888 | 1,888 | 1,511,000 | 1,888 |
| 2006-01-16 | 1,917 | 1,951 | 1,910 | 1,933 | 1,678,000 | 1,933 |
| 2006-01-13 | 1,941 | 1,941 | 1,902 | 1,910 | 2,702,000 | 1,910 |
| 2006-01-12 | 1,935 | 1,947 | 1,888 | 1,914 | 2,278,000 | 1,914 |
| 2006-01-11 | 1,900 | 1,953 | 1,900 | 1,946 | 1,890,000 | 1,946 |
| 2006-01-10 | 1,952 | 1,954 | 1,893 | 1,908 | 2,610,000 | 1,908 |
| 2006-01-06 | 1,971 | 1,979 | 1,953 | 1,959 | 2,373,000 | 1,959 |
| 2006-01-05 | 1,973 | 2,000 | 1,972 | 1,998 | 1,358,000 | 1,998 |
| 2006-01-04 | 1,984 | 1,989 | 1,963 | 1,988 | 599,000 | 1,988 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株
