9104 (株)商船三井 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 | 1,170 | 1,178 | 1,167 | 1,174 | 1,613,000 | 3,913.33 |
| 2006-12-28 | 1,175 | 1,178 | 1,161 | 1,168 | 3,325,000 | 3,893.33 |
| 2006-12-27 | 1,180 | 1,184 | 1,167 | 1,174 | 2,771,000 | 3,913.33 |
| 2006-12-26 | 1,170 | 1,178 | 1,157 | 1,176 | 2,426,000 | 3,920 |
| 2006-12-25 | 1,157 | 1,171 | 1,156 | 1,164 | 2,484,000 | 3,880 |
| 2006-12-22 | 1,160 | 1,169 | 1,156 | 1,163 | 3,409,000 | 3,876.67 |
| 2006-12-21 | 1,155 | 1,170 | 1,152 | 1,167 | 6,614,000 | 3,890 |
| 2006-12-20 | 1,133 | 1,156 | 1,132 | 1,150 | 12,426,000 | 3,833.33 |
| 2006-12-19 | 1,118 | 1,129 | 1,110 | 1,125 | 9,348,000 | 3,750 |
| 2006-12-18 | 1,100 | 1,119 | 1,091 | 1,119 | 7,809,000 | 3,730 |
| 2006-12-15 | 1,120 | 1,120 | 1,104 | 1,110 | 5,223,000 | 3,700 |
| 2006-12-14 | 1,110 | 1,117 | 1,108 | 1,116 | 5,221,000 | 3,720 |
| 2006-12-13 | 1,110 | 1,121 | 1,105 | 1,121 | 6,073,000 | 3,736.67 |
| 2006-12-12 | 1,132 | 1,132 | 1,106 | 1,110 | 6,778,000 | 3,700 |
| 2006-12-11 | 1,080 | 1,125 | 1,075 | 1,120 | 14,263,000 | 3,733.33 |
| 2006-12-08 | 1,096 | 1,100 | 1,060 | 1,069 | 14,366,000 | 3,563.33 |
| 2006-12-07 | 1,100 | 1,110 | 1,093 | 1,106 | 8,192,000 | 3,686.67 |
| 2006-12-06 | 1,091 | 1,101 | 1,077 | 1,092 | 12,669,000 | 3,640 |
| 2006-12-05 | 1,074 | 1,097 | 1,066 | 1,091 | 14,255,000 | 3,636.67 |
| 2006-12-04 | 1,044 | 1,067 | 1,029 | 1,058 | 8,252,000 | 3,526.67 |
| 2006-12-01 | 1,050 | 1,053 | 1,034 | 1,043 | 7,341,000 | 3,476.67 |
| 2006-11-30 | 1,046 | 1,062 | 1,043 | 1,061 | 11,365,000 | 3,536.67 |
| 2006-11-29 | 1,009 | 1,048 | 1,009 | 1,046 | 16,231,000 | 3,486.67 |
| 2006-11-28 | 998 | 1,009 | 983 | 996 | 6,796,000 | 3,320 |
| 2006-11-27 | 980 | 1,000 | 975 | 1,000 | 5,602,000 | 3,333.33 |
| 2006-11-24 | 975 | 991 | 968 | 988 | 6,465,000 | 3,293.33 |
| 2006-11-22 | 975 | 986 | 971 | 985 | 7,216,000 | 3,283.33 |
| 2006-11-21 | 964 | 972 | 958 | 966 | 5,924,000 | 3,220 |
| 2006-11-20 | 956 | 967 | 937 | 940 | 4,360,000 | 3,133.33 |
| 2006-11-17 | 983 | 987 | 964 | 964 | 3,890,000 | 3,213.33 |
| 2006-11-16 | 983 | 993 | 976 | 980 | 5,089,000 | 3,266.67 |
| 2006-11-15 | 980 | 987 | 971 | 977 | 7,160,000 | 3,256.67 |
| 2006-11-14 | 990 | 990 | 967 | 970 | 9,339,000 | 3,233.33 |
| 2006-11-13 | 978 | 999 | 975 | 985 | 9,711,000 | 3,283.33 |
| 2006-11-10 | 986 | 992 | 964 | 977 | 10,320,000 | 3,256.67 |
| 2006-11-09 | 963 | 992 | 959 | 979 | 7,533,000 | 3,263.33 |
| 2006-11-08 | 974 | 984 | 960 | 960 | 4,399,000 | 3,200 |
| 2006-11-07 | 985 | 991 | 974 | 974 | 3,740,000 | 3,246.67 |
| 2006-11-06 | 984 | 984 | 967 | 974 | 5,226,000 | 3,246.67 |
| 2006-11-02 | 974 | 985 | 969 | 983 | 8,210,000 | 3,276.67 |
| 2006-11-01 | 970 | 973 | 954 | 968 | 7,114,000 | 3,226.67 |
| 2006-10-31 | 983 | 993 | 973 | 975 | 7,097,000 | 3,250 |
| 2006-10-30 | 963 | 982 | 962 | 967 | 5,855,000 | 3,223.33 |
| 2006-10-27 | 998 | 998 | 974 | 980 | 7,185,000 | 3,266.67 |
| 2006-10-26 | 989 | 1,002 | 983 | 996 | 9,384,000 | 3,320 |
| 2006-10-25 | 976 | 989 | 973 | 987 | 8,714,000 | 3,290 |
| 2006-10-24 | 977 | 980 | 969 | 975 | 7,630,000 | 3,250 |
| 2006-10-23 | 961 | 967 | 949 | 965 | 5,870,000 | 3,216.67 |
| 2006-10-20 | 944 | 967 | 943 | 961 | 12,310,000 | 3,203.33 |
| 2006-10-19 | 928 | 943 | 927 | 939 | 9,567,000 | 3,130 |
| 2006-10-18 | 902 | 920 | 901 | 918 | 7,452,000 | 3,060 |
| 2006-10-17 | 929 | 930 | 908 | 912 | 8,932,000 | 3,040 |
| 2006-10-16 | 932 | 934 | 927 | 932 | 5,302,000 | 3,106.67 |
| 2006-10-13 | 940 | 942 | 923 | 933 | 13,782,000 | 3,110 |
| 2006-10-12 | 912 | 938 | 911 | 934 | 21,589,000 | 3,113.33 |
| 2006-10-11 | 890 | 912 | 889 | 908 | 15,565,000 | 3,026.67 |
| 2006-10-10 | 881 | 890 | 877 | 880 | 7,545,000 | 2,933.33 |
| 2006-10-06 | 877 | 892 | 876 | 890 | 7,812,000 | 2,966.67 |
| 2006-10-05 | 868 | 884 | 866 | 881 | 6,610,000 | 2,936.67 |
| 2006-10-04 | 874 | 876 | 853 | 860 | 6,339,000 | 2,866.67 |
| 2006-10-03 | 880 | 880 | 868 | 870 | 4,152,000 | 2,900 |
| 2006-10-02 | 882 | 888 | 873 | 882 | 5,210,000 | 2,940 |
| 2006-09-29 | 858 | 874 | 855 | 873 | 8,117,000 | 2,910 |
| 2006-09-28 | 852 | 852 | 838 | 848 | 3,375,000 | 2,826.67 |
| 2006-09-27 | 842 | 847 | 833 | 845 | 5,447,000 | 2,816.67 |
| 2006-09-26 | 849 | 849 | 828 | 832 | 7,446,000 | 2,773.33 |
| 2006-09-25 | 866 | 871 | 850 | 859 | 7,403,000 | 2,863.33 |
| 2006-09-22 | 860 | 867 | 857 | 865 | 7,555,000 | 2,883.33 |
| 2006-09-21 | 878 | 879 | 852 | 870 | 10,078,000 | 2,900 |
| 2006-09-20 | 882 | 886 | 868 | 870 | 8,413,000 | 2,900 |
| 2006-09-19 | 889 | 902 | 885 | 892 | 5,362,000 | 2,973.33 |
| 2006-09-15 | 880 | 885 | 875 | 880 | 3,902,000 | 2,933.33 |
| 2006-09-14 | 888 | 889 | 875 | 885 | 5,075,000 | 2,950 |
| 2006-09-13 | 898 | 899 | 884 | 887 | 5,156,000 | 2,956.67 |
| 2006-09-12 | 891 | 906 | 869 | 881 | 22,051,000 | 2,936.67 |
| 2006-09-11 | 887 | 893 | 875 | 875 | 4,951,000 | 2,916.67 |
| 2006-09-08 | 882 | 891 | 872 | 883 | 9,088,000 | 2,943.33 |
| 2006-09-07 | 880 | 884 | 865 | 872 | 6,070,000 | 2,906.67 |
| 2006-09-06 | 897 | 897 | 884 | 885 | 4,053,000 | 2,950 |
| 2006-09-05 | 896 | 900 | 890 | 897 | 4,855,000 | 2,990 |
| 2006-09-04 | 895 | 899 | 890 | 897 | 7,306,000 | 2,990 |
| 2006-09-01 | 890 | 892 | 883 | 890 | 5,218,000 | 2,966.67 |
| 2006-08-31 | 887 | 900 | 885 | 895 | 15,478,000 | 2,983.33 |
| 2006-08-30 | 855 | 878 | 852 | 877 | 17,598,000 | 2,923.33 |
| 2006-08-29 | 844 | 853 | 840 | 845 | 4,028,000 | 2,816.67 |
| 2006-08-28 | 851 | 857 | 835 | 837 | 5,876,000 | 2,790 |
| 2006-08-25 | 846 | 871 | 845 | 849 | 7,855,000 | 2,830 |
| 2006-08-24 | 839 | 851 | 839 | 848 | 3,766,000 | 2,826.67 |
| 2006-08-23 | 840 | 851 | 838 | 847 | 7,910,000 | 2,823.33 |
| 2006-08-22 | 825 | 842 | 825 | 836 | 6,427,000 | 2,786.67 |
| 2006-08-21 | 835 | 839 | 822 | 825 | 8,489,000 | 2,750 |
| 2006-08-18 | 832 | 843 | 830 | 839 | 6,993,000 | 2,796.67 |
| 2006-08-17 | 835 | 837 | 828 | 828 | 6,385,000 | 2,760 |
| 2006-08-16 | 828 | 833 | 826 | 828 | 9,594,000 | 2,760 |
| 2006-08-15 | 827 | 830 | 796 | 808 | 16,166,000 | 2,693.33 |
| 2006-08-14 | 832 | 835 | 824 | 832 | 3,152,000 | 2,773.33 |
| 2006-08-11 | 835 | 840 | 820 | 832 | 16,949,000 | 2,773.33 |
| 2006-08-10 | 796 | 825 | 794 | 820 | 17,472,000 | 2,733.33 |
| 2006-08-09 | 766 | 795 | 765 | 791 | 10,182,000 | 2,636.67 |
| 2006-08-08 | 761 | 765 | 755 | 765 | 5,932,000 | 2,550 |
| 2006-08-07 | 756 | 763 | 747 | 754 | 10,570,000 | 2,513.33 |
| 2006-08-04 | 737 | 757 | 736 | 755 | 8,066,000 | 2,516.67 |
| 2006-08-03 | 744 | 747 | 728 | 736 | 6,763,000 | 2,453.33 |
| 2006-08-02 | 741 | 748 | 741 | 748 | 5,284,000 | 2,493.33 |
| 2006-08-01 | 749 | 753 | 743 | 750 | 4,159,000 | 2,500 |
| 2006-07-31 | 754 | 759 | 746 | 756 | 6,523,000 | 2,520 |
| 2006-07-28 | 750 | 755 | 744 | 750 | 4,226,000 | 2,500 |
| 2006-07-27 | 721 | 747 | 717 | 744 | 9,060,000 | 2,480 |
| 2006-07-26 | 736 | 741 | 721 | 724 | 7,867,000 | 2,413.33 |
| 2006-07-25 | 754 | 762 | 732 | 739 | 8,505,000 | 2,463.33 |
| 2006-07-24 | 742 | 750 | 736 | 746 | 3,800,000 | 2,486.67 |
| 2006-07-21 | 760 | 760 | 751 | 752 | 3,406,000 | 2,506.67 |
| 2006-07-20 | 761 | 765 | 754 | 761 | 4,141,000 | 2,536.67 |
| 2006-07-19 | 735 | 749 | 724 | 746 | 7,433,000 | 2,486.67 |
| 2006-07-18 | 752 | 758 | 741 | 743 | 5,621,000 | 2,476.67 |
| 2006-07-14 | 775 | 776 | 760 | 760 | 5,245,000 | 2,533.33 |
| 2006-07-13 | 774 | 784 | 770 | 778 | 3,560,000 | 2,593.33 |
| 2006-07-12 | 788 | 794 | 781 | 784 | 5,917,000 | 2,613.33 |
| 2006-07-11 | 781 | 793 | 780 | 787 | 5,382,000 | 2,623.33 |
| 2006-07-10 | 770 | 789 | 770 | 788 | 4,378,000 | 2,626.67 |
| 2006-07-07 | 786 | 787 | 775 | 780 | 3,463,000 | 2,600 |
| 2006-07-06 | 781 | 790 | 780 | 785 | 3,557,000 | 2,616.67 |
| 2006-07-05 | 785 | 796 | 785 | 791 | 3,405,000 | 2,636.67 |
| 2006-07-04 | 788 | 797 | 785 | 794 | 4,706,000 | 2,646.67 |
| 2006-07-03 | 780 | 788 | 775 | 781 | 3,521,000 | 2,603.33 |
| 2006-06-30 | 769 | 780 | 762 | 778 | 7,422,000 | 2,593.33 |
| 2006-06-29 | 741 | 749 | 740 | 749 | 2,945,000 | 2,496.67 |
| 2006-06-28 | 748 | 748 | 732 | 737 | 6,816,000 | 2,456.67 |
| 2006-06-27 | 755 | 760 | 749 | 755 | 3,174,000 | 2,516.67 |
| 2006-06-26 | 747 | 755 | 744 | 753 | 3,154,000 | 2,510 |
| 2006-06-23 | 753 | 754 | 745 | 753 | 3,613,000 | 2,510 |
| 2006-06-22 | 754 | 754 | 745 | 751 | 6,181,000 | 2,503.33 |
| 2006-06-21 | 749 | 758 | 739 | 744 | 5,715,000 | 2,480 |
| 2006-06-20 | 747 | 754 | 744 | 753 | 4,720,000 | 2,510 |
| 2006-06-19 | 751 | 761 | 748 | 757 | 2,191,000 | 2,523.33 |
| 2006-06-16 | 758 | 762 | 753 | 756 | 4,487,000 | 2,520 |
| 2006-06-15 | 738 | 743 | 730 | 738 | 4,907,000 | 2,460 |
| 2006-06-14 | 716 | 739 | 711 | 733 | 8,024,000 | 2,443.33 |
| 2006-06-13 | 733 | 747 | 723 | 723 | 6,236,000 | 2,410 |
| 2006-06-12 | 739 | 746 | 732 | 743 | 9,088,000 | 2,476.67 |
| 2006-06-09 | 740 | 770 | 732 | 749 | 10,955,000 | 2,496.67 |
| 2006-06-08 | 760 | 765 | 723 | 733 | 9,701,000 | 2,443.33 |
| 2006-06-07 | 781 | 789 | 773 | 773 | 5,826,000 | 2,576.67 |
| 2006-06-06 | 786 | 789 | 781 | 785 | 6,483,000 | 2,616.67 |
| 2006-06-05 | 800 | 805 | 791 | 798 | 3,519,000 | 2,660 |
| 2006-06-02 | 798 | 802 | 776 | 800 | 5,468,000 | 2,666.67 |
| 2006-06-01 | 794 | 796 | 783 | 788 | 3,625,000 | 2,626.67 |
| 2006-05-31 | 782 | 791 | 782 | 787 | 4,431,000 | 2,623.33 |
| 2006-05-30 | 807 | 811 | 801 | 802 | 3,551,000 | 2,673.33 |
| 2006-05-29 | 816 | 817 | 804 | 810 | 5,927,000 | 2,700 |
| 2006-05-26 | 784 | 806 | 782 | 806 | 7,899,000 | 2,686.67 |
| 2006-05-25 | 788 | 788 | 770 | 775 | 7,462,000 | 2,583.33 |
| 2006-05-24 | 787 | 796 | 775 | 788 | 7,646,000 | 2,626.67 |
| 2006-05-23 | 802 | 806 | 783 | 786 | 8,507,000 | 2,620 |
| 2006-05-22 | 816 | 822 | 802 | 802 | 15,953,000 | 2,673.33 |
| 2006-05-19 | 798 | 808 | 791 | 806 | 10,498,000 | 2,686.67 |
| 2006-05-18 | 792 | 793 | 771 | 780 | 9,232,000 | 2,600 |
| 2006-05-17 | 797 | 801 | 782 | 800 | 4,201,000 | 2,666.67 |
| 2006-05-16 | 815 | 822 | 795 | 796 | 6,054,000 | 2,653.33 |
| 2006-05-15 | 805 | 815 | 803 | 813 | 6,756,000 | 2,710 |
| 2006-05-12 | 804 | 826 | 801 | 812 | 10,963,000 | 2,706.67 |
| 2006-05-11 | 833 | 839 | 801 | 814 | 9,909,000 | 2,713.33 |
| 2006-05-10 | 838 | 840 | 827 | 831 | 6,464,000 | 2,770 |
| 2006-05-09 | 830 | 846 | 829 | 843 | 12,731,000 | 2,810 |
| 2006-05-08 | 834 | 834 | 825 | 827 | 5,910,000 | 2,756.67 |
| 2006-05-02 | 817 | 825 | 814 | 823 | 4,544,000 | 2,743.33 |
| 2006-05-01 | 811 | 820 | 809 | 812 | 2,818,000 | 2,706.67 |
| 2006-04-28 | 826 | 826 | 805 | 815 | 5,117,000 | 2,716.67 |
| 2006-04-27 | 829 | 839 | 822 | 826 | 9,123,000 | 2,753.33 |
| 2006-04-26 | 809 | 823 | 809 | 820 | 9,194,000 | 2,733.33 |
| 2006-04-25 | 796 | 809 | 793 | 805 | 7,242,000 | 2,683.33 |
| 2006-04-24 | 800 | 804 | 791 | 792 | 6,468,000 | 2,640 |
| 2006-04-21 | 818 | 818 | 803 | 807 | 7,307,000 | 2,690 |
| 2006-04-20 | 817 | 822 | 816 | 821 | 6,970,000 | 2,736.67 |
| 2006-04-19 | 823 | 825 | 814 | 816 | 7,180,000 | 2,720 |
| 2006-04-18 | 801 | 821 | 800 | 820 | 8,391,000 | 2,733.33 |
| 2006-04-17 | 807 | 808 | 802 | 804 | 8,377,000 | 2,680 |
| 2006-04-14 | 808 | 818 | 802 | 815 | 7,964,000 | 2,716.67 |
| 2006-04-13 | 807 | 809 | 798 | 800 | 6,559,000 | 2,666.67 |
| 2006-04-12 | 810 | 813 | 805 | 806 | 5,128,000 | 2,686.67 |
| 2006-04-11 | 824 | 825 | 814 | 819 | 5,807,000 | 2,730 |
| 2006-04-10 | 818 | 824 | 816 | 824 | 5,234,000 | 2,746.67 |
| 2006-04-07 | 819 | 822 | 812 | 822 | 7,486,000 | 2,740 |
| 2006-04-06 | 827 | 827 | 818 | 823 | 6,423,000 | 2,743.33 |
| 2006-04-05 | 828 | 831 | 813 | 817 | 11,240,000 | 2,723.33 |
| 2006-04-04 | 817 | 832 | 815 | 825 | 13,814,000 | 2,750 |
| 2006-04-03 | 796 | 817 | 796 | 811 | 12,044,000 | 2,703.33 |
| 2006-03-31 | 808 | 809 | 795 | 796 | 12,972,000 | 2,653.33 |
| 2006-03-30 | 821 | 827 | 811 | 814 | 14,906,000 | 2,713.33 |
| 2006-03-29 | 819 | 829 | 817 | 826 | 9,405,000 | 2,753.33 |
| 2006-03-28 | 819 | 832 | 815 | 829 | 8,994,000 | 2,763.33 |
| 2006-03-27 | 839 | 841 | 834 | 838 | 7,708,000 | 2,793.33 |
| 2006-03-24 | 828 | 838 | 827 | 838 | 8,302,000 | 2,793.33 |
| 2006-03-23 | 837 | 840 | 827 | 830 | 12,642,000 | 2,766.67 |
| 2006-03-22 | 834 | 835 | 828 | 833 | 17,309,000 | 2,776.67 |
| 2006-03-20 | 810 | 828 | 806 | 825 | 16,687,000 | 2,750 |
| 2006-03-17 | 799 | 807 | 788 | 797 | 23,801,000 | 2,656.67 |
| 2006-03-16 | 787 | 797 | 787 | 794 | 16,868,000 | 2,646.67 |
| 2006-03-15 | 783 | 786 | 778 | 782 | 8,479,000 | 2,606.67 |
| 2006-03-14 | 782 | 787 | 771 | 775 | 12,170,000 | 2,583.33 |
| 2006-03-13 | 802 | 802 | 776 | 780 | 17,237,000 | 2,600 |
| 2006-03-10 | 791 | 799 | 785 | 792 | 17,904,000 | 2,640 |
| 2006-03-09 | 763 | 793 | 762 | 793 | 20,784,000 | 2,643.33 |
| 2006-03-08 | 780 | 783 | 753 | 758 | 23,602,000 | 2,526.67 |
| 2006-03-07 | 795 | 798 | 784 | 785 | 14,450,000 | 2,616.67 |
| 2006-03-06 | 808 | 811 | 796 | 803 | 10,628,000 | 2,676.67 |
| 2006-03-03 | 820 | 823 | 804 | 808 | 12,693,000 | 2,693.33 |
| 2006-03-02 | 842 | 843 | 823 | 826 | 16,357,000 | 2,753.33 |
| 2006-03-01 | 849 | 850 | 836 | 838 | 21,415,000 | 2,793.33 |
| 2006-02-28 | 845 | 865 | 843 | 857 | 25,961,000 | 2,856.67 |
| 2006-02-27 | 845 | 845 | 824 | 837 | 11,544,000 | 2,790 |
| 2006-02-24 | 845 | 847 | 830 | 839 | 14,184,000 | 2,796.67 |
| 2006-02-23 | 827 | 857 | 817 | 852 | 28,067,000 | 2,840 |
| 2006-02-22 | 835 | 837 | 815 | 823 | 14,726,000 | 2,743.33 |
| 2006-02-21 | 832 | 839 | 821 | 829 | 9,055,000 | 2,763.33 |
| 2006-02-20 | 823 | 839 | 815 | 822 | 11,164,000 | 2,740 |
| 2006-02-17 | 864 | 864 | 835 | 840 | 11,501,000 | 2,800 |
| 2006-02-16 | 881 | 885 | 860 | 864 | 10,034,000 | 2,880 |
| 2006-02-15 | 900 | 901 | 872 | 875 | 11,662,000 | 2,916.67 |
| 2006-02-14 | 871 | 896 | 854 | 893 | 14,073,000 | 2,976.67 |
| 2006-02-13 | 893 | 901 | 872 | 881 | 20,889,000 | 2,936.67 |
| 2006-02-10 | 932 | 932 | 894 | 911 | 53,574,000 | 3,036.67 |
| 2006-02-09 | 1,050 | 1,058 | 949 | 972 | 33,903,000 | 3,240 |
| 2006-02-08 | 1,063 | 1,064 | 1,027 | 1,035 | 6,895,000 | 3,450 |
| 2006-02-07 | 1,068 | 1,078 | 1,060 | 1,066 | 8,782,000 | 3,553.33 |
| 2006-02-06 | 1,050 | 1,061 | 1,046 | 1,060 | 9,737,000 | 3,533.33 |
| 2006-02-03 | 1,041 | 1,057 | 1,038 | 1,042 | 6,005,000 | 3,473.33 |
| 2006-02-02 | 1,060 | 1,066 | 1,046 | 1,052 | 7,221,000 | 3,506.67 |
| 2006-02-01 | 1,066 | 1,069 | 1,049 | 1,054 | 7,732,000 | 3,513.33 |
| 2006-01-31 | 1,090 | 1,090 | 1,057 | 1,063 | 13,970,000 | 3,543.33 |
| 2006-01-30 | 1,085 | 1,104 | 1,080 | 1,094 | 10,179,000 | 3,646.67 |
| 2006-01-27 | 1,064 | 1,069 | 1,055 | 1,065 | 5,110,000 | 3,550 |
| 2006-01-26 | 1,070 | 1,075 | 1,041 | 1,044 | 8,810,000 | 3,480 |
| 2006-01-25 | 1,020 | 1,048 | 1,006 | 1,036 | 13,529,000 | 3,453.33 |
| 2006-01-24 | 974 | 989 | 974 | 980 | 4,455,000 | 3,266.67 |
| 2006-01-23 | 980 | 995 | 967 | 973 | 5,914,000 | 3,243.33 |
| 2006-01-20 | 1,005 | 1,009 | 990 | 1,000 | 5,414,000 | 3,333.33 |
| 2006-01-19 | 955 | 989 | 955 | 979 | 9,178,000 | 3,263.33 |
| 2006-01-18 | 987 | 988 | 940 | 975 | 11,348,000 | 3,250 |
| 2006-01-17 | 1,000 | 1,039 | 996 | 1,004 | 7,070,000 | 3,346.67 |
| 2006-01-16 | 1,019 | 1,028 | 1,005 | 1,013 | 6,316,000 | 3,376.67 |
| 2006-01-13 | 1,040 | 1,042 | 1,024 | 1,031 | 7,967,000 | 3,436.67 |
| 2006-01-12 | 1,051 | 1,053 | 1,034 | 1,045 | 5,211,000 | 3,483.33 |
| 2006-01-11 | 1,037 | 1,058 | 1,024 | 1,050 | 8,570,000 | 3,500 |
| 2006-01-10 | 1,069 | 1,070 | 1,034 | 1,036 | 8,207,000 | 3,453.33 |
| 2006-01-06 | 1,070 | 1,070 | 1,056 | 1,063 | 7,948,000 | 3,543.33 |
| 2006-01-05 | 1,070 | 1,085 | 1,061 | 1,077 | 11,736,000 | 3,590 |
| 2006-01-04 | 1,048 | 1,060 | 1,036 | 1,060 | 5,678,000 | 3,533.33 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株