9301 三菱倉庫(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 | 1,864 | 1,864 | 1,843 | 1,847 | 217,000 | 3,694 |
| 2006-12-28 | 1,870 | 1,872 | 1,861 | 1,863 | 359,000 | 3,726 |
| 2006-12-27 | 1,860 | 1,873 | 1,854 | 1,858 | 230,000 | 3,716 |
| 2006-12-26 | 1,855 | 1,865 | 1,845 | 1,859 | 226,000 | 3,718 |
| 2006-12-25 | 1,846 | 1,854 | 1,843 | 1,852 | 181,000 | 3,704 |
| 2006-12-22 | 1,858 | 1,858 | 1,837 | 1,854 | 446,000 | 3,708 |
| 2006-12-21 | 1,863 | 1,868 | 1,849 | 1,858 | 406,000 | 3,716 |
| 2006-12-20 | 1,843 | 1,869 | 1,834 | 1,855 | 892,000 | 3,710 |
| 2006-12-19 | 1,848 | 1,858 | 1,830 | 1,834 | 549,000 | 3,668 |
| 2006-12-18 | 1,858 | 1,858 | 1,840 | 1,848 | 695,000 | 3,696 |
| 2006-12-15 | 1,858 | 1,864 | 1,834 | 1,839 | 604,000 | 3,678 |
| 2006-12-14 | 1,819 | 1,834 | 1,817 | 1,828 | 560,000 | 3,656 |
| 2006-12-13 | 1,815 | 1,819 | 1,801 | 1,815 | 552,000 | 3,630 |
| 2006-12-12 | 1,815 | 1,828 | 1,813 | 1,815 | 474,000 | 3,630 |
| 2006-12-11 | 1,799 | 1,828 | 1,799 | 1,819 | 864,000 | 3,638 |
| 2006-12-08 | 1,795 | 1,834 | 1,790 | 1,799 | 3,304,000 | 3,598 |
| 2006-12-07 | 1,830 | 1,835 | 1,806 | 1,816 | 1,257,000 | 3,632 |
| 2006-12-06 | 1,808 | 1,824 | 1,791 | 1,798 | 804,000 | 3,596 |
| 2006-12-05 | 1,822 | 1,838 | 1,789 | 1,795 | 1,362,000 | 3,590 |
| 2006-12-04 | 1,813 | 1,830 | 1,805 | 1,817 | 708,000 | 3,634 |
| 2006-12-01 | 1,815 | 1,839 | 1,804 | 1,831 | 953,000 | 3,662 |
| 2006-11-30 | 1,854 | 1,854 | 1,831 | 1,845 | 733,000 | 3,690 |
| 2006-11-29 | 1,818 | 1,836 | 1,810 | 1,828 | 928,000 | 3,656 |
| 2006-11-28 | 1,754 | 1,776 | 1,745 | 1,774 | 957,000 | 3,548 |
| 2006-11-27 | 1,752 | 1,807 | 1,752 | 1,792 | 932,000 | 3,584 |
| 2006-11-24 | 1,774 | 1,780 | 1,744 | 1,748 | 1,357,000 | 3,496 |
| 2006-11-22 | 1,779 | 1,803 | 1,766 | 1,795 | 576,000 | 3,590 |
| 2006-11-21 | 1,807 | 1,814 | 1,766 | 1,794 | 934,000 | 3,588 |
| 2006-11-20 | 1,848 | 1,861 | 1,788 | 1,805 | 1,400,000 | 3,610 |
| 2006-11-17 | 1,906 | 1,912 | 1,870 | 1,878 | 657,000 | 3,756 |
| 2006-11-16 | 1,926 | 1,927 | 1,891 | 1,895 | 561,000 | 3,790 |
| 2006-11-15 | 1,931 | 1,934 | 1,912 | 1,914 | 674,000 | 3,828 |
| 2006-11-14 | 1,900 | 1,942 | 1,900 | 1,931 | 1,332,000 | 3,862 |
| 2006-11-13 | 1,945 | 1,946 | 1,897 | 1,924 | 860,000 | 3,848 |
| 2006-11-10 | 1,966 | 1,989 | 1,937 | 1,960 | 1,294,000 | 3,920 |
| 2006-11-09 | 1,967 | 2,005 | 1,958 | 1,985 | 1,304,000 | 3,970 |
| 2006-11-08 | 1,963 | 1,988 | 1,930 | 1,937 | 1,576,000 | 3,874 |
| 2006-11-07 | 1,943 | 1,975 | 1,941 | 1,962 | 1,146,000 | 3,924 |
| 2006-11-06 | 1,901 | 1,935 | 1,899 | 1,915 | 576,000 | 3,830 |
| 2006-11-02 | 1,938 | 1,940 | 1,880 | 1,922 | 704,000 | 3,844 |
| 2006-11-01 | 1,930 | 1,963 | 1,929 | 1,943 | 1,171,000 | 3,886 |
| 2006-10-31 | 1,889 | 1,930 | 1,879 | 1,914 | 711,000 | 3,828 |
| 2006-10-30 | 1,900 | 1,936 | 1,870 | 1,890 | 663,000 | 3,780 |
| 2006-10-27 | 1,952 | 1,955 | 1,913 | 1,929 | 563,000 | 3,858 |
| 2006-10-26 | 1,970 | 1,970 | 1,940 | 1,949 | 660,000 | 3,898 |
| 2006-10-25 | 1,949 | 1,960 | 1,935 | 1,955 | 1,193,000 | 3,910 |
| 2006-10-24 | 1,908 | 1,933 | 1,901 | 1,925 | 1,023,000 | 3,850 |
| 2006-10-23 | 1,881 | 1,906 | 1,880 | 1,898 | 864,000 | 3,796 |
| 2006-10-20 | 1,884 | 1,906 | 1,884 | 1,899 | 582,000 | 3,798 |
| 2006-10-19 | 1,894 | 1,908 | 1,885 | 1,893 | 677,000 | 3,786 |
| 2006-10-18 | 1,890 | 1,894 | 1,870 | 1,889 | 583,000 | 3,778 |
| 2006-10-17 | 1,905 | 1,911 | 1,882 | 1,891 | 819,000 | 3,782 |
| 2006-10-16 | 1,896 | 1,911 | 1,888 | 1,905 | 901,000 | 3,810 |
| 2006-10-13 | 1,859 | 1,903 | 1,853 | 1,893 | 2,118,000 | 3,786 |
| 2006-10-12 | 1,842 | 1,872 | 1,840 | 1,859 | 1,003,000 | 3,718 |
| 2006-10-11 | 1,870 | 1,878 | 1,835 | 1,840 | 820,000 | 3,680 |
| 2006-10-10 | 1,850 | 1,874 | 1,845 | 1,857 | 627,000 | 3,714 |
| 2006-10-06 | 1,867 | 1,875 | 1,840 | 1,856 | 653,000 | 3,712 |
| 2006-10-05 | 1,885 | 1,899 | 1,868 | 1,877 | 640,000 | 3,754 |
| 2006-10-04 | 1,881 | 1,888 | 1,847 | 1,848 | 677,000 | 3,696 |
| 2006-10-03 | 1,905 | 1,907 | 1,860 | 1,872 | 943,000 | 3,744 |
| 2006-10-02 | 1,904 | 1,943 | 1,898 | 1,921 | 648,000 | 3,842 |
| 2006-09-29 | 1,877 | 1,892 | 1,854 | 1,886 | 734,000 | 3,772 |
| 2006-09-28 | 1,890 | 1,906 | 1,862 | 1,876 | 741,000 | 3,752 |
| 2006-09-27 | 1,883 | 1,905 | 1,877 | 1,904 | 533,000 | 3,808 |
| 2006-09-26 | 1,856 | 1,880 | 1,834 | 1,870 | 686,000 | 3,740 |
| 2006-09-25 | 1,837 | 1,850 | 1,812 | 1,838 | 985,000 | 3,676 |
| 2006-09-22 | 1,908 | 1,908 | 1,845 | 1,858 | 953,000 | 3,716 |
| 2006-09-21 | 1,933 | 1,934 | 1,881 | 1,910 | 478,000 | 3,820 |
| 2006-09-20 | 1,901 | 1,924 | 1,897 | 1,905 | 560,000 | 3,810 |
| 2006-09-19 | 1,956 | 1,985 | 1,917 | 1,925 | 726,000 | 3,850 |
| 2006-09-15 | 1,938 | 1,956 | 1,921 | 1,945 | 1,303,000 | 3,890 |
| 2006-09-14 | 1,924 | 1,957 | 1,913 | 1,923 | 997,000 | 3,846 |
| 2006-09-13 | 1,919 | 1,925 | 1,901 | 1,904 | 600,000 | 3,808 |
| 2006-09-12 | 1,914 | 1,920 | 1,885 | 1,903 | 514,000 | 3,806 |
| 2006-09-11 | 1,940 | 1,943 | 1,900 | 1,902 | 935,000 | 3,804 |
| 2006-09-08 | 1,888 | 1,945 | 1,888 | 1,939 | 2,788,000 | 3,878 |
| 2006-09-07 | 1,900 | 1,907 | 1,883 | 1,904 | 1,035,000 | 3,808 |
| 2006-09-06 | 1,906 | 1,909 | 1,900 | 1,902 | 666,000 | 3,804 |
| 2006-09-05 | 1,887 | 1,906 | 1,879 | 1,905 | 652,000 | 3,810 |
| 2006-09-04 | 1,896 | 1,910 | 1,895 | 1,900 | 630,000 | 3,800 |
| 2006-09-01 | 1,891 | 1,892 | 1,870 | 1,887 | 656,000 | 3,774 |
| 2006-08-31 | 1,850 | 1,909 | 1,841 | 1,890 | 1,007,000 | 3,780 |
| 2006-08-30 | 1,835 | 1,851 | 1,833 | 1,847 | 506,000 | 3,694 |
| 2006-08-29 | 1,850 | 1,855 | 1,822 | 1,832 | 357,000 | 3,664 |
| 2006-08-28 | 1,858 | 1,858 | 1,820 | 1,829 | 559,000 | 3,658 |
| 2006-08-25 | 1,844 | 1,883 | 1,830 | 1,861 | 1,033,000 | 3,722 |
| 2006-08-24 | 1,828 | 1,855 | 1,811 | 1,844 | 531,000 | 3,688 |
| 2006-08-23 | 1,827 | 1,845 | 1,827 | 1,836 | 589,000 | 3,672 |
| 2006-08-22 | 1,801 | 1,850 | 1,801 | 1,836 | 1,048,000 | 3,672 |
| 2006-08-21 | 1,851 | 1,863 | 1,787 | 1,800 | 742,000 | 3,600 |
| 2006-08-18 | 1,786 | 1,862 | 1,786 | 1,834 | 1,395,000 | 3,668 |
| 2006-08-17 | 1,752 | 1,787 | 1,752 | 1,767 | 769,000 | 3,534 |
| 2006-08-16 | 1,790 | 1,796 | 1,770 | 1,781 | 559,000 | 3,562 |
| 2006-08-15 | 1,764 | 1,770 | 1,740 | 1,760 | 438,000 | 3,520 |
| 2006-08-14 | 1,724 | 1,778 | 1,714 | 1,778 | 425,000 | 3,556 |
| 2006-08-11 | 1,728 | 1,738 | 1,714 | 1,723 | 862,000 | 3,446 |
| 2006-08-10 | 1,709 | 1,727 | 1,688 | 1,719 | 434,000 | 3,438 |
| 2006-08-09 | 1,652 | 1,720 | 1,632 | 1,712 | 989,000 | 3,424 |
| 2006-08-08 | 1,607 | 1,657 | 1,607 | 1,652 | 772,000 | 3,304 |
| 2006-08-07 | 1,632 | 1,639 | 1,606 | 1,606 | 787,000 | 3,212 |
| 2006-08-04 | 1,623 | 1,636 | 1,618 | 1,629 | 530,000 | 3,258 |
| 2006-08-03 | 1,647 | 1,682 | 1,624 | 1,626 | 774,000 | 3,252 |
| 2006-08-02 | 1,645 | 1,658 | 1,636 | 1,647 | 733,000 | 3,294 |
| 2006-08-01 | 1,643 | 1,700 | 1,630 | 1,667 | 881,000 | 3,334 |
| 2006-07-31 | 1,660 | 1,684 | 1,635 | 1,667 | 1,202,000 | 3,334 |
| 2006-07-28 | 1,584 | 1,634 | 1,579 | 1,630 | 632,000 | 3,260 |
| 2006-07-27 | 1,556 | 1,624 | 1,541 | 1,609 | 705,000 | 3,218 |
| 2006-07-26 | 1,588 | 1,607 | 1,559 | 1,566 | 619,000 | 3,132 |
| 2006-07-25 | 1,596 | 1,610 | 1,571 | 1,572 | 447,000 | 3,144 |
| 2006-07-24 | 1,560 | 1,582 | 1,542 | 1,566 | 786,000 | 3,132 |
| 2006-07-21 | 1,600 | 1,619 | 1,578 | 1,595 | 390,000 | 3,190 |
| 2006-07-20 | 1,605 | 1,637 | 1,603 | 1,623 | 684,000 | 3,246 |
| 2006-07-19 | 1,600 | 1,620 | 1,570 | 1,575 | 1,003,000 | 3,150 |
| 2006-07-18 | 1,642 | 1,681 | 1,605 | 1,610 | 1,120,000 | 3,220 |
| 2006-07-14 | 1,662 | 1,686 | 1,644 | 1,650 | 1,086,000 | 3,300 |
| 2006-07-13 | 1,690 | 1,737 | 1,677 | 1,689 | 948,000 | 3,378 |
| 2006-07-12 | 1,709 | 1,731 | 1,686 | 1,689 | 632,000 | 3,378 |
| 2006-07-11 | 1,722 | 1,731 | 1,696 | 1,712 | 525,000 | 3,424 |
| 2006-07-10 | 1,700 | 1,748 | 1,687 | 1,742 | 660,000 | 3,484 |
| 2006-07-07 | 1,733 | 1,733 | 1,712 | 1,718 | 727,000 | 3,436 |
| 2006-07-06 | 1,737 | 1,744 | 1,715 | 1,726 | 844,000 | 3,452 |
| 2006-07-05 | 1,762 | 1,779 | 1,746 | 1,758 | 705,000 | 3,516 |
| 2006-07-04 | 1,809 | 1,809 | 1,792 | 1,792 | 520,000 | 3,584 |
| 2006-07-03 | 1,812 | 1,817 | 1,788 | 1,811 | 504,000 | 3,622 |
| 2006-06-30 | 1,800 | 1,810 | 1,777 | 1,792 | 808,000 | 3,584 |
| 2006-06-29 | 1,738 | 1,757 | 1,723 | 1,754 | 397,000 | 3,508 |
| 2006-06-28 | 1,742 | 1,768 | 1,711 | 1,725 | 737,000 | 3,450 |
| 2006-06-27 | 1,789 | 1,789 | 1,756 | 1,772 | 360,000 | 3,544 |
| 2006-06-26 | 1,787 | 1,805 | 1,750 | 1,788 | 451,000 | 3,576 |
| 2006-06-23 | 1,752 | 1,789 | 1,745 | 1,787 | 355,000 | 3,574 |
| 2006-06-22 | 1,756 | 1,785 | 1,749 | 1,776 | 871,000 | 3,552 |
| 2006-06-21 | 1,744 | 1,744 | 1,695 | 1,725 | 703,000 | 3,450 |
| 2006-06-20 | 1,769 | 1,771 | 1,722 | 1,728 | 591,000 | 3,456 |
| 2006-06-19 | 1,725 | 1,762 | 1,725 | 1,750 | 485,000 | 3,500 |
| 2006-06-16 | 1,711 | 1,742 | 1,711 | 1,724 | 1,088,000 | 3,448 |
| 2006-06-15 | 1,705 | 1,728 | 1,678 | 1,705 | 1,212,000 | 3,410 |
| 2006-06-14 | 1,683 | 1,728 | 1,665 | 1,704 | 893,000 | 3,408 |
| 2006-06-13 | 1,749 | 1,765 | 1,713 | 1,713 | 852,000 | 3,426 |
| 2006-06-12 | 1,723 | 1,790 | 1,710 | 1,778 | 759,000 | 3,556 |
| 2006-06-09 | 1,675 | 1,752 | 1,662 | 1,723 | 3,470,000 | 3,446 |
| 2006-06-08 | 1,782 | 1,782 | 1,684 | 1,705 | 1,278,000 | 3,410 |
| 2006-06-07 | 1,794 | 1,844 | 1,779 | 1,781 | 988,000 | 3,562 |
| 2006-06-06 | 1,858 | 1,858 | 1,811 | 1,820 | 670,000 | 3,640 |
| 2006-06-05 | 1,806 | 1,880 | 1,806 | 1,875 | 938,000 | 3,750 |
| 2006-06-02 | 1,822 | 1,835 | 1,778 | 1,831 | 1,949,000 | 3,662 |
| 2006-06-01 | 1,750 | 1,843 | 1,749 | 1,805 | 2,958,000 | 3,610 |
| 2006-05-31 | 1,721 | 1,734 | 1,663 | 1,690 | 1,216,000 | 3,380 |
| 2006-05-30 | 1,781 | 1,781 | 1,730 | 1,744 | 540,000 | 3,488 |
| 2006-05-29 | 1,835 | 1,837 | 1,774 | 1,780 | 586,000 | 3,560 |
| 2006-05-26 | 1,790 | 1,790 | 1,754 | 1,775 | 414,000 | 3,550 |
| 2006-05-25 | 1,753 | 1,802 | 1,740 | 1,766 | 424,000 | 3,532 |
| 2006-05-24 | 1,730 | 1,783 | 1,723 | 1,774 | 878,000 | 3,548 |
| 2006-05-23 | 1,769 | 1,794 | 1,715 | 1,756 | 1,346,000 | 3,512 |
| 2006-05-22 | 1,833 | 1,844 | 1,797 | 1,799 | 856,000 | 3,598 |
| 2006-05-19 | 1,819 | 1,833 | 1,791 | 1,823 | 991,000 | 3,646 |
| 2006-05-18 | 1,863 | 1,863 | 1,818 | 1,846 | 1,133,000 | 3,692 |
| 2006-05-17 | 1,858 | 1,868 | 1,817 | 1,864 | 1,114,000 | 3,728 |
| 2006-05-16 | 1,885 | 1,889 | 1,819 | 1,841 | 1,379,000 | 3,682 |
| 2006-05-15 | 1,857 | 1,887 | 1,826 | 1,861 | 1,453,000 | 3,722 |
| 2006-05-12 | 1,837 | 1,885 | 1,829 | 1,859 | 1,770,000 | 3,718 |
| 2006-05-11 | 1,812 | 1,871 | 1,812 | 1,849 | 1,718,000 | 3,698 |
| 2006-05-10 | 1,816 | 1,899 | 1,807 | 1,842 | 3,859,000 | 3,684 |
| 2006-05-09 | 1,785 | 1,816 | 1,784 | 1,802 | 1,474,000 | 3,604 |
| 2006-05-08 | 1,739 | 1,760 | 1,713 | 1,755 | 850,000 | 3,510 |
| 2006-05-02 | 1,685 | 1,729 | 1,671 | 1,709 | 605,000 | 3,418 |
| 2006-05-01 | 1,734 | 1,734 | 1,680 | 1,694 | 664,000 | 3,388 |
| 2006-04-28 | 1,758 | 1,758 | 1,703 | 1,736 | 1,437,000 | 3,472 |
| 2006-04-27 | 1,740 | 1,748 | 1,728 | 1,745 | 806,000 | 3,490 |
| 2006-04-26 | 1,730 | 1,749 | 1,699 | 1,711 | 1,352,000 | 3,422 |
| 2006-04-25 | 1,675 | 1,700 | 1,654 | 1,700 | 1,012,000 | 3,400 |
| 2006-04-24 | 1,700 | 1,701 | 1,644 | 1,652 | 1,316,000 | 3,304 |
| 2006-04-21 | 1,730 | 1,730 | 1,705 | 1,713 | 954,000 | 3,426 |
| 2006-04-20 | 1,754 | 1,761 | 1,728 | 1,729 | 713,000 | 3,458 |
| 2006-04-19 | 1,775 | 1,777 | 1,735 | 1,751 | 1,352,000 | 3,502 |
| 2006-04-18 | 1,730 | 1,755 | 1,713 | 1,744 | 1,135,000 | 3,488 |
| 2006-04-17 | 1,793 | 1,803 | 1,735 | 1,744 | 813,000 | 3,488 |
| 2006-04-14 | 1,826 | 1,826 | 1,799 | 1,806 | 1,125,000 | 3,612 |
| 2006-04-13 | 1,825 | 1,825 | 1,790 | 1,802 | 691,000 | 3,604 |
| 2006-04-12 | 1,817 | 1,837 | 1,800 | 1,825 | 1,177,000 | 3,650 |
| 2006-04-11 | 1,812 | 1,818 | 1,787 | 1,814 | 1,178,000 | 3,628 |
| 2006-04-10 | 1,845 | 1,851 | 1,810 | 1,819 | 1,094,000 | 3,638 |
| 2006-04-07 | 1,871 | 1,883 | 1,844 | 1,864 | 1,189,000 | 3,728 |
| 2006-04-06 | 1,862 | 1,911 | 1,855 | 1,892 | 886,000 | 3,784 |
| 2006-04-05 | 1,920 | 1,941 | 1,887 | 1,892 | 898,000 | 3,784 |
| 2006-04-04 | 1,882 | 1,907 | 1,882 | 1,898 | 786,000 | 3,796 |
| 2006-04-03 | 1,883 | 1,910 | 1,867 | 1,902 | 902,000 | 3,804 |
| 2006-03-31 | 1,876 | 1,883 | 1,855 | 1,882 | 592,000 | 3,764 |
| 2006-03-30 | 1,896 | 1,896 | 1,865 | 1,885 | 988,000 | 3,770 |
| 2006-03-29 | 1,872 | 1,894 | 1,855 | 1,888 | 603,000 | 3,776 |
| 2006-03-28 | 1,851 | 1,883 | 1,848 | 1,879 | 565,000 | 3,758 |
| 2006-03-27 | 1,867 | 1,869 | 1,854 | 1,865 | 625,000 | 3,730 |
| 2006-03-24 | 1,835 | 1,868 | 1,835 | 1,857 | 830,000 | 3,714 |
| 2006-03-23 | 1,859 | 1,869 | 1,840 | 1,851 | 1,064,000 | 3,702 |
| 2006-03-22 | 1,867 | 1,871 | 1,852 | 1,858 | 692,000 | 3,716 |
| 2006-03-20 | 1,854 | 1,882 | 1,852 | 1,875 | 1,187,000 | 3,750 |
| 2006-03-17 | 1,829 | 1,863 | 1,821 | 1,854 | 709,000 | 3,708 |
| 2006-03-16 | 1,864 | 1,870 | 1,830 | 1,832 | 564,000 | 3,664 |
| 2006-03-15 | 1,856 | 1,870 | 1,840 | 1,861 | 559,000 | 3,722 |
| 2006-03-14 | 1,849 | 1,855 | 1,832 | 1,833 | 550,000 | 3,666 |
| 2006-03-13 | 1,851 | 1,860 | 1,835 | 1,849 | 824,000 | 3,698 |
| 2006-03-10 | 1,818 | 1,848 | 1,815 | 1,821 | 2,492,000 | 3,642 |
| 2006-03-09 | 1,756 | 1,828 | 1,750 | 1,817 | 1,328,000 | 3,634 |
| 2006-03-08 | 1,733 | 1,770 | 1,733 | 1,755 | 750,000 | 3,510 |
| 2006-03-07 | 1,736 | 1,756 | 1,711 | 1,749 | 474,000 | 3,498 |
| 2006-03-06 | 1,713 | 1,748 | 1,711 | 1,737 | 1,108,000 | 3,474 |
| 2006-03-03 | 1,761 | 1,761 | 1,707 | 1,719 | 1,363,000 | 3,438 |
| 2006-03-02 | 1,811 | 1,811 | 1,752 | 1,762 | 1,323,000 | 3,524 |
| 2006-03-01 | 1,829 | 1,843 | 1,783 | 1,810 | 828,000 | 3,620 |
| 2006-02-28 | 1,815 | 1,837 | 1,789 | 1,828 | 644,000 | 3,656 |
| 2006-02-27 | 1,850 | 1,859 | 1,822 | 1,822 | 453,000 | 3,644 |
| 2006-02-24 | 1,825 | 1,841 | 1,802 | 1,832 | 459,000 | 3,664 |
| 2006-02-23 | 1,819 | 1,830 | 1,791 | 1,822 | 1,511,000 | 3,644 |
| 2006-02-22 | 1,821 | 1,830 | 1,763 | 1,781 | 897,000 | 3,562 |
| 2006-02-21 | 1,782 | 1,830 | 1,747 | 1,821 | 1,107,000 | 3,642 |
| 2006-02-20 | 1,760 | 1,788 | 1,735 | 1,752 | 1,775,000 | 3,504 |
| 2006-02-17 | 1,809 | 1,838 | 1,751 | 1,765 | 1,681,000 | 3,530 |
| 2006-02-16 | 1,792 | 1,829 | 1,792 | 1,808 | 993,000 | 3,616 |
| 2006-02-15 | 1,845 | 1,874 | 1,812 | 1,813 | 1,040,000 | 3,626 |
| 2006-02-14 | 1,820 | 1,836 | 1,774 | 1,815 | 2,097,000 | 3,630 |
| 2006-02-13 | 1,870 | 1,906 | 1,836 | 1,836 | 1,546,000 | 3,672 |
| 2006-02-10 | 1,934 | 1,952 | 1,844 | 1,860 | 1,985,000 | 3,720 |
| 2006-02-09 | 1,952 | 1,984 | 1,908 | 1,923 | 747,000 | 3,846 |
| 2006-02-08 | 1,954 | 2,000 | 1,947 | 1,947 | 678,000 | 3,894 |
| 2006-02-07 | 1,999 | 2,010 | 1,963 | 1,983 | 513,000 | 3,966 |
| 2006-02-06 | 2,000 | 2,030 | 1,991 | 1,998 | 770,000 | 3,996 |
| 2006-02-03 | 1,980 | 1,998 | 1,970 | 1,990 | 602,000 | 3,980 |
| 2006-02-02 | 1,993 | 2,025 | 1,980 | 1,986 | 790,000 | 3,972 |
| 2006-02-01 | 1,980 | 1,999 | 1,942 | 1,963 | 711,000 | 3,926 |
| 2006-01-31 | 2,015 | 2,015 | 1,984 | 2,005 | 879,000 | 4,010 |
| 2006-01-30 | 1,999 | 2,105 | 1,991 | 1,993 | 2,218,000 | 3,986 |
| 2006-01-27 | 1,865 | 1,908 | 1,845 | 1,908 | 795,000 | 3,816 |
| 2006-01-26 | 1,843 | 1,872 | 1,830 | 1,836 | 724,000 | 3,672 |
| 2006-01-25 | 1,845 | 1,854 | 1,820 | 1,842 | 949,000 | 3,684 |
| 2006-01-24 | 1,805 | 1,833 | 1,787 | 1,815 | 757,000 | 3,630 |
| 2006-01-23 | 1,775 | 1,847 | 1,768 | 1,780 | 898,000 | 3,560 |
| 2006-01-20 | 1,864 | 1,885 | 1,800 | 1,816 | 1,245,000 | 3,632 |
| 2006-01-19 | 1,850 | 1,883 | 1,842 | 1,850 | 1,407,000 | 3,700 |
| 2006-01-18 | 1,940 | 1,940 | 1,805 | 1,850 | 1,792,000 | 3,700 |
| 2006-01-17 | 1,977 | 2,000 | 1,917 | 1,919 | 1,136,000 | 3,838 |
| 2006-01-16 | 1,959 | 2,000 | 1,927 | 1,980 | 963,000 | 3,960 |
| 2006-01-13 | 1,940 | 1,959 | 1,901 | 1,949 | 1,576,000 | 3,898 |
| 2006-01-12 | 1,921 | 1,950 | 1,891 | 1,926 | 675,000 | 3,852 |
| 2006-01-11 | 1,901 | 1,925 | 1,878 | 1,920 | 1,190,000 | 3,840 |
| 2006-01-10 | 2,010 | 2,010 | 1,901 | 1,901 | 1,894,000 | 3,802 |
| 2006-01-06 | 2,030 | 2,050 | 2,000 | 2,005 | 904,000 | 4,010 |
| 2006-01-05 | 2,050 | 2,050 | 2,010 | 2,035 | 748,000 | 4,070 |
| 2006-01-04 | 1,992 | 2,050 | 1,992 | 2,010 | 462,000 | 4,020 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
