9501 東京電力ホールディングス(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 | 3,890 | 3,920 | 3,850 | 3,850 | 1,839,200 | 3,850 |
| 2006-12-28 | 3,860 | 3,870 | 3,830 | 3,860 | 2,200,400 | 3,860 |
| 2006-12-27 | 3,880 | 3,890 | 3,850 | 3,850 | 1,744,300 | 3,850 |
| 2006-12-26 | 3,890 | 3,890 | 3,860 | 3,880 | 1,806,100 | 3,880 |
| 2006-12-25 | 3,940 | 3,940 | 3,870 | 3,900 | 3,013,500 | 3,900 |
| 2006-12-22 | 3,890 | 3,960 | 3,870 | 3,910 | 4,144,900 | 3,910 |
| 2006-12-21 | 3,880 | 3,930 | 3,870 | 3,910 | 3,724,300 | 3,910 |
| 2006-12-20 | 3,830 | 3,880 | 3,810 | 3,870 | 4,599,300 | 3,870 |
| 2006-12-19 | 3,820 | 3,840 | 3,790 | 3,800 | 3,795,800 | 3,800 |
| 2006-12-18 | 3,750 | 3,830 | 3,730 | 3,800 | 4,454,900 | 3,800 |
| 2006-12-15 | 3,740 | 3,760 | 3,720 | 3,720 | 2,359,300 | 3,720 |
| 2006-12-14 | 3,720 | 3,730 | 3,690 | 3,730 | 1,954,300 | 3,730 |
| 2006-12-13 | 3,750 | 3,770 | 3,690 | 3,720 | 3,211,700 | 3,720 |
| 2006-12-12 | 3,710 | 3,770 | 3,700 | 3,740 | 4,122,100 | 3,740 |
| 2006-12-11 | 3,660 | 3,710 | 3,660 | 3,690 | 2,219,900 | 3,690 |
| 2006-12-08 | 3,700 | 3,720 | 3,640 | 3,660 | 5,030,200 | 3,660 |
| 2006-12-07 | 3,720 | 3,730 | 3,690 | 3,720 | 3,972,900 | 3,720 |
| 2006-12-06 | 3,720 | 3,760 | 3,710 | 3,760 | 4,629,000 | 3,760 |
| 2006-12-05 | 3,640 | 3,710 | 3,630 | 3,690 | 4,539,500 | 3,690 |
| 2006-12-04 | 3,590 | 3,630 | 3,580 | 3,620 | 2,872,400 | 3,620 |
| 2006-12-01 | 3,590 | 3,630 | 3,590 | 3,610 | 2,511,400 | 3,610 |
| 2006-11-30 | 3,590 | 3,610 | 3,560 | 3,610 | 3,249,900 | 3,610 |
| 2006-11-29 | 3,490 | 3,590 | 3,490 | 3,580 | 3,884,500 | 3,580 |
| 2006-11-28 | 3,500 | 3,530 | 3,470 | 3,510 | 3,172,100 | 3,510 |
| 2006-11-27 | 3,450 | 3,530 | 3,450 | 3,500 | 3,272,800 | 3,500 |
| 2006-11-24 | 3,450 | 3,470 | 3,430 | 3,450 | 2,259,700 | 3,450 |
| 2006-11-22 | 3,480 | 3,490 | 3,450 | 3,470 | 2,673,700 | 3,470 |
| 2006-11-21 | 3,490 | 3,500 | 3,450 | 3,500 | 1,829,900 | 3,500 |
| 2006-11-20 | 3,480 | 3,520 | 3,460 | 3,480 | 2,089,000 | 3,480 |
| 2006-11-17 | 3,500 | 3,550 | 3,490 | 3,510 | 3,348,900 | 3,510 |
| 2006-11-16 | 3,520 | 3,530 | 3,470 | 3,490 | 2,779,800 | 3,490 |
| 2006-11-15 | 3,520 | 3,530 | 3,480 | 3,510 | 3,861,000 | 3,510 |
| 2006-11-14 | 3,570 | 3,590 | 3,540 | 3,550 | 3,187,200 | 3,550 |
| 2006-11-13 | 3,530 | 3,590 | 3,510 | 3,580 | 4,424,500 | 3,580 |
| 2006-11-10 | 3,500 | 3,550 | 3,490 | 3,520 | 6,161,900 | 3,520 |
| 2006-11-09 | 3,470 | 3,490 | 3,460 | 3,470 | 2,778,500 | 3,470 |
| 2006-11-08 | 3,440 | 3,480 | 3,420 | 3,420 | 3,438,100 | 3,420 |
| 2006-11-07 | 3,430 | 3,460 | 3,420 | 3,430 | 2,476,800 | 3,430 |
| 2006-11-06 | 3,370 | 3,410 | 3,350 | 3,400 | 2,748,800 | 3,400 |
| 2006-11-02 | 3,400 | 3,420 | 3,370 | 3,400 | 2,617,500 | 3,400 |
| 2006-11-01 | 3,420 | 3,430 | 3,400 | 3,410 | 2,325,100 | 3,410 |
| 2006-10-31 | 3,400 | 3,440 | 3,380 | 3,400 | 3,392,200 | 3,400 |
| 2006-10-30 | 3,430 | 3,430 | 3,380 | 3,400 | 2,866,300 | 3,400 |
| 2006-10-27 | 3,480 | 3,480 | 3,420 | 3,420 | 2,793,100 | 3,420 |
| 2006-10-26 | 3,500 | 3,500 | 3,450 | 3,470 | 2,188,200 | 3,470 |
| 2006-10-25 | 3,500 | 3,510 | 3,470 | 3,490 | 1,898,000 | 3,490 |
| 2006-10-24 | 3,500 | 3,520 | 3,490 | 3,510 | 2,573,000 | 3,510 |
| 2006-10-23 | 3,490 | 3,500 | 3,470 | 3,490 | 1,532,500 | 3,490 |
| 2006-10-20 | 3,450 | 3,500 | 3,450 | 3,480 | 1,806,600 | 3,480 |
| 2006-10-19 | 3,490 | 3,510 | 3,450 | 3,470 | 2,574,800 | 3,470 |
| 2006-10-18 | 3,480 | 3,500 | 3,430 | 3,470 | 2,591,200 | 3,470 |
| 2006-10-17 | 3,490 | 3,510 | 3,480 | 3,490 | 2,200,500 | 3,490 |
| 2006-10-16 | 3,460 | 3,510 | 3,450 | 3,490 | 2,944,700 | 3,490 |
| 2006-10-13 | 3,490 | 3,500 | 3,460 | 3,470 | 2,943,500 | 3,470 |
| 2006-10-12 | 3,460 | 3,480 | 3,450 | 3,480 | 3,088,600 | 3,480 |
| 2006-10-11 | 3,490 | 3,490 | 3,440 | 3,450 | 2,007,400 | 3,450 |
| 2006-10-10 | 3,460 | 3,490 | 3,440 | 3,480 | 2,264,900 | 3,480 |
| 2006-10-06 | 3,470 | 3,480 | 3,430 | 3,470 | 2,729,200 | 3,470 |
| 2006-10-05 | 3,470 | 3,500 | 3,460 | 3,490 | 2,958,000 | 3,490 |
| 2006-10-04 | 3,430 | 3,470 | 3,430 | 3,440 | 3,053,200 | 3,440 |
| 2006-10-03 | 3,440 | 3,450 | 3,400 | 3,430 | 2,638,000 | 3,430 |
| 2006-10-02 | 3,400 | 3,430 | 3,390 | 3,430 | 5,327,900 | 3,430 |
| 2006-09-29 | 3,380 | 3,430 | 3,370 | 3,400 | 4,054,800 | 3,400 |
| 2006-09-28 | 3,350 | 3,410 | 3,330 | 3,410 | 2,913,200 | 3,410 |
| 2006-09-27 | 3,330 | 3,360 | 3,320 | 3,350 | 3,237,700 | 3,350 |
| 2006-09-26 | 3,290 | 3,310 | 3,220 | 3,250 | 2,064,700 | 3,250 |
| 2006-09-25 | 3,300 | 3,350 | 3,290 | 3,310 | 3,132,000 | 3,310 |
| 2006-09-22 | 3,380 | 3,380 | 3,310 | 3,310 | 2,847,700 | 3,310 |
| 2006-09-21 | 3,370 | 3,400 | 3,330 | 3,370 | 2,436,300 | 3,370 |
| 2006-09-20 | 3,380 | 3,390 | 3,350 | 3,380 | 2,383,400 | 3,380 |
| 2006-09-19 | 3,430 | 3,460 | 3,370 | 3,410 | 3,376,400 | 3,410 |
| 2006-09-15 | 3,430 | 3,440 | 3,400 | 3,440 | 3,565,200 | 3,440 |
| 2006-09-14 | 3,400 | 3,450 | 3,390 | 3,450 | 4,788,200 | 3,450 |
| 2006-09-13 | 3,390 | 3,400 | 3,380 | 3,380 | 3,440,600 | 3,380 |
| 2006-09-12 | 3,340 | 3,370 | 3,320 | 3,350 | 3,545,800 | 3,350 |
| 2006-09-11 | 3,320 | 3,340 | 3,290 | 3,300 | 3,708,200 | 3,300 |
| 2006-09-08 | 3,330 | 3,380 | 3,320 | 3,360 | 6,047,000 | 3,360 |
| 2006-09-07 | 3,380 | 3,380 | 3,300 | 3,320 | 3,501,300 | 3,320 |
| 2006-09-06 | 3,350 | 3,400 | 3,350 | 3,370 | 3,088,400 | 3,370 |
| 2006-09-05 | 3,380 | 3,420 | 3,370 | 3,400 | 3,858,600 | 3,400 |
| 2006-09-04 | 3,350 | 3,420 | 3,350 | 3,420 | 4,951,700 | 3,420 |
| 2006-09-01 | 3,320 | 3,340 | 3,300 | 3,320 | 1,878,800 | 3,320 |
| 2006-08-31 | 3,300 | 3,350 | 3,290 | 3,350 | 5,928,700 | 3,350 |
| 2006-08-30 | 3,270 | 3,300 | 3,270 | 3,300 | 2,644,000 | 3,300 |
| 2006-08-29 | 3,250 | 3,290 | 3,240 | 3,280 | 3,672,500 | 3,280 |
| 2006-08-28 | 3,200 | 3,240 | 3,200 | 3,230 | 1,852,800 | 3,230 |
| 2006-08-25 | 3,220 | 3,250 | 3,210 | 3,230 | 1,449,300 | 3,230 |
| 2006-08-24 | 3,190 | 3,220 | 3,170 | 3,220 | 2,717,400 | 3,220 |
| 2006-08-23 | 3,240 | 3,250 | 3,220 | 3,220 | 2,244,300 | 3,220 |
| 2006-08-22 | 3,200 | 3,240 | 3,190 | 3,240 | 2,074,600 | 3,240 |
| 2006-08-21 | 3,200 | 3,220 | 3,180 | 3,190 | 2,643,000 | 3,190 |
| 2006-08-18 | 3,190 | 3,230 | 3,180 | 3,220 | 4,082,300 | 3,220 |
| 2006-08-17 | 3,160 | 3,180 | 3,150 | 3,150 | 1,739,600 | 3,150 |
| 2006-08-16 | 3,170 | 3,200 | 3,160 | 3,200 | 3,059,600 | 3,200 |
| 2006-08-15 | 3,120 | 3,170 | 3,110 | 3,160 | 2,795,500 | 3,160 |
| 2006-08-14 | 3,070 | 3,140 | 3,060 | 3,130 | 2,682,100 | 3,130 |
| 2006-08-11 | 3,080 | 3,120 | 3,080 | 3,110 | 2,232,000 | 3,110 |
| 2006-08-10 | 3,100 | 3,120 | 3,080 | 3,080 | 1,764,200 | 3,080 |
| 2006-08-09 | 3,040 | 3,120 | 3,020 | 3,100 | 3,349,700 | 3,100 |
| 2006-08-08 | 3,040 | 3,060 | 3,010 | 3,060 | 3,443,800 | 3,060 |
| 2006-08-07 | 3,080 | 3,080 | 3,020 | 3,030 | 2,750,500 | 3,030 |
| 2006-08-04 | 3,110 | 3,110 | 3,070 | 3,090 | 2,294,000 | 3,090 |
| 2006-08-03 | 3,110 | 3,130 | 3,100 | 3,100 | 1,649,900 | 3,100 |
| 2006-08-02 | 3,110 | 3,160 | 3,090 | 3,130 | 4,016,300 | 3,130 |
| 2006-08-01 | 3,090 | 3,130 | 3,090 | 3,110 | 1,960,000 | 3,110 |
| 2006-07-31 | 3,120 | 3,120 | 3,070 | 3,080 | 2,583,600 | 3,080 |
| 2006-07-28 | 3,080 | 3,110 | 3,070 | 3,090 | 3,335,700 | 3,090 |
| 2006-07-27 | 3,100 | 3,140 | 3,080 | 3,110 | 2,958,200 | 3,110 |
| 2006-07-26 | 3,120 | 3,120 | 3,070 | 3,080 | 2,782,700 | 3,080 |
| 2006-07-25 | 3,110 | 3,130 | 3,090 | 3,120 | 2,701,400 | 3,120 |
| 2006-07-24 | 3,040 | 3,120 | 3,030 | 3,110 | 2,727,300 | 3,110 |
| 2006-07-21 | 3,080 | 3,100 | 3,040 | 3,040 | 2,133,300 | 3,040 |
| 2006-07-20 | 3,100 | 3,120 | 3,060 | 3,120 | 2,966,300 | 3,120 |
| 2006-07-19 | 3,030 | 3,060 | 3,030 | 3,030 | 1,647,000 | 3,030 |
| 2006-07-18 | 3,060 | 3,070 | 3,010 | 3,040 | 3,220,800 | 3,040 |
| 2006-07-14 | 3,140 | 3,140 | 3,070 | 3,080 | 2,987,600 | 3,080 |
| 2006-07-13 | 3,110 | 3,150 | 3,100 | 3,130 | 1,914,100 | 3,130 |
| 2006-07-12 | 3,120 | 3,150 | 3,100 | 3,120 | 2,297,800 | 3,120 |
| 2006-07-11 | 3,150 | 3,180 | 3,140 | 3,160 | 2,671,800 | 3,160 |
| 2006-07-10 | 3,130 | 3,190 | 3,120 | 3,190 | 2,712,100 | 3,190 |
| 2006-07-07 | 3,120 | 3,160 | 3,110 | 3,150 | 3,966,600 | 3,150 |
| 2006-07-06 | 3,100 | 3,120 | 3,080 | 3,080 | 2,177,600 | 3,080 |
| 2006-07-05 | 3,110 | 3,120 | 3,070 | 3,070 | 1,871,600 | 3,070 |
| 2006-07-04 | 3,160 | 3,160 | 3,100 | 3,130 | 2,487,500 | 3,130 |
| 2006-07-03 | 3,160 | 3,160 | 3,120 | 3,120 | 1,994,900 | 3,120 |
| 2006-06-30 | 3,120 | 3,160 | 3,090 | 3,160 | 4,561,900 | 3,160 |
| 2006-06-29 | 3,070 | 3,090 | 3,060 | 3,070 | 3,475,400 | 3,070 |
| 2006-06-28 | 3,050 | 3,070 | 3,000 | 3,040 | 2,547,500 | 3,040 |
| 2006-06-27 | 3,010 | 3,050 | 3,010 | 3,050 | 1,623,800 | 3,050 |
| 2006-06-26 | 3,040 | 3,050 | 3,000 | 3,040 | 1,376,100 | 3,040 |
| 2006-06-23 | 3,030 | 3,050 | 3,000 | 3,030 | 1,872,800 | 3,030 |
| 2006-06-22 | 3,020 | 3,070 | 3,010 | 3,070 | 3,031,300 | 3,070 |
| 2006-06-21 | 3,000 | 3,040 | 2,970 | 2,995 | 3,229,700 | 2,995 |
| 2006-06-20 | 2,975 | 3,010 | 2,970 | 2,985 | 1,555,600 | 2,985 |
| 2006-06-19 | 2,970 | 2,995 | 2,945 | 2,970 | 1,819,900 | 2,970 |
| 2006-06-16 | 2,920 | 2,975 | 2,895 | 2,975 | 3,903,200 | 2,975 |
| 2006-06-15 | 2,890 | 2,920 | 2,870 | 2,885 | 3,987,100 | 2,885 |
| 2006-06-14 | 2,830 | 2,930 | 2,830 | 2,925 | 4,734,300 | 2,925 |
| 2006-06-13 | 2,910 | 2,930 | 2,865 | 2,865 | 2,820,500 | 2,865 |
| 2006-06-12 | 2,935 | 2,935 | 2,900 | 2,905 | 3,079,800 | 2,905 |
| 2006-06-09 | 3,010 | 3,010 | 2,905 | 2,950 | 5,954,300 | 2,950 |
| 2006-06-08 | 3,030 | 3,050 | 2,890 | 2,890 | 5,836,600 | 2,890 |
| 2006-06-07 | 3,070 | 3,080 | 3,050 | 3,060 | 2,186,100 | 3,060 |
| 2006-06-06 | 3,060 | 3,100 | 3,040 | 3,100 | 2,464,700 | 3,100 |
| 2006-06-05 | 3,120 | 3,130 | 3,050 | 3,090 | 2,500,500 | 3,090 |
| 2006-06-02 | 3,110 | 3,130 | 3,090 | 3,130 | 3,339,900 | 3,130 |
| 2006-06-01 | 3,090 | 3,110 | 3,070 | 3,080 | 2,247,300 | 3,080 |
| 2006-05-31 | 3,070 | 3,110 | 3,070 | 3,080 | 3,015,000 | 3,080 |
| 2006-05-30 | 3,110 | 3,130 | 3,090 | 3,090 | 1,626,800 | 3,090 |
| 2006-05-29 | 3,110 | 3,140 | 3,090 | 3,090 | 2,162,200 | 3,090 |
| 2006-05-26 | 3,050 | 3,110 | 3,040 | 3,090 | 3,341,800 | 3,090 |
| 2006-05-25 | 3,020 | 3,070 | 3,020 | 3,020 | 2,841,600 | 3,020 |
| 2006-05-24 | 3,030 | 3,050 | 2,985 | 3,050 | 3,672,000 | 3,050 |
| 2006-05-23 | 2,975 | 3,040 | 2,950 | 2,980 | 4,303,300 | 2,980 |
| 2006-05-22 | 3,010 | 3,060 | 3,000 | 3,000 | 2,125,400 | 3,000 |
| 2006-05-19 | 3,030 | 3,060 | 2,995 | 3,000 | 2,840,700 | 3,000 |
| 2006-05-18 | 3,020 | 3,060 | 3,010 | 3,030 | 2,897,900 | 3,030 |
| 2006-05-17 | 3,050 | 3,110 | 3,050 | 3,070 | 3,625,700 | 3,070 |
| 2006-05-16 | 3,060 | 3,110 | 3,030 | 3,070 | 3,416,500 | 3,070 |
| 2006-05-15 | 3,010 | 3,090 | 3,000 | 3,040 | 3,810,800 | 3,040 |
| 2006-05-12 | 3,060 | 3,090 | 3,030 | 3,030 | 3,515,500 | 3,030 |
| 2006-05-11 | 3,050 | 3,080 | 3,030 | 3,050 | 1,984,100 | 3,050 |
| 2006-05-10 | 3,090 | 3,110 | 3,030 | 3,050 | 3,067,500 | 3,050 |
| 2006-05-09 | 3,090 | 3,150 | 3,080 | 3,100 | 4,861,800 | 3,100 |
| 2006-05-08 | 3,090 | 3,110 | 3,080 | 3,080 | 3,514,900 | 3,080 |
| 2006-05-02 | 3,020 | 3,060 | 3,010 | 3,040 | 3,397,400 | 3,040 |
| 2006-05-01 | 2,950 | 3,050 | 2,950 | 3,020 | 4,825,000 | 3,020 |
| 2006-04-28 | 2,975 | 2,980 | 2,900 | 2,925 | 4,341,600 | 2,925 |
| 2006-04-27 | 2,970 | 2,980 | 2,950 | 2,955 | 2,789,200 | 2,955 |
| 2006-04-26 | 2,955 | 2,985 | 2,950 | 2,955 | 3,001,600 | 2,955 |
| 2006-04-25 | 2,900 | 2,960 | 2,890 | 2,950 | 2,880,700 | 2,950 |
| 2006-04-24 | 2,925 | 2,925 | 2,865 | 2,890 | 3,909,600 | 2,890 |
| 2006-04-21 | 2,930 | 2,930 | 2,900 | 2,920 | 3,679,800 | 2,920 |
| 2006-04-20 | 2,945 | 2,945 | 2,910 | 2,935 | 2,803,000 | 2,935 |
| 2006-04-19 | 2,975 | 2,975 | 2,930 | 2,930 | 2,696,100 | 2,930 |
| 2006-04-18 | 2,950 | 2,975 | 2,945 | 2,965 | 2,820,200 | 2,965 |
| 2006-04-17 | 2,945 | 2,950 | 2,920 | 2,930 | 2,236,300 | 2,930 |
| 2006-04-14 | 2,980 | 2,985 | 2,945 | 2,945 | 2,616,800 | 2,945 |
| 2006-04-13 | 2,970 | 3,010 | 2,950 | 2,970 | 3,227,900 | 2,970 |
| 2006-04-12 | 3,000 | 3,020 | 2,955 | 2,955 | 3,106,900 | 2,955 |
| 2006-04-11 | 3,010 | 3,020 | 2,985 | 2,990 | 2,149,400 | 2,990 |
| 2006-04-10 | 3,010 | 3,020 | 2,985 | 3,010 | 1,918,300 | 3,010 |
| 2006-04-07 | 3,060 | 3,070 | 3,010 | 3,030 | 2,050,600 | 3,030 |
| 2006-04-06 | 3,040 | 3,060 | 3,030 | 3,060 | 2,350,800 | 3,060 |
| 2006-04-05 | 2,995 | 3,040 | 2,995 | 3,030 | 2,853,300 | 3,030 |
| 2006-04-04 | 3,010 | 3,020 | 2,970 | 2,975 | 2,145,300 | 2,975 |
| 2006-04-03 | 2,960 | 3,030 | 2,950 | 2,990 | 4,246,900 | 2,990 |
| 2006-03-31 | 2,985 | 2,985 | 2,930 | 2,935 | 2,776,900 | 2,935 |
| 2006-03-30 | 2,985 | 3,010 | 2,935 | 2,950 | 4,251,300 | 2,950 |
| 2006-03-29 | 3,000 | 3,010 | 2,975 | 2,975 | 2,938,100 | 2,975 |
| 2006-03-28 | 2,995 | 3,040 | 2,970 | 3,020 | 2,050,800 | 3,020 |
| 2006-03-27 | 3,050 | 3,060 | 3,020 | 3,020 | 3,758,900 | 3,020 |
| 2006-03-24 | 3,060 | 3,070 | 3,030 | 3,040 | 2,524,400 | 3,040 |
| 2006-03-23 | 3,100 | 3,110 | 3,040 | 3,060 | 2,763,100 | 3,060 |
| 2006-03-22 | 3,100 | 3,110 | 3,080 | 3,100 | 1,819,600 | 3,100 |
| 2006-03-20 | 3,100 | 3,120 | 3,080 | 3,110 | 1,241,400 | 3,110 |
| 2006-03-17 | 3,090 | 3,100 | 3,050 | 3,100 | 1,460,200 | 3,100 |
| 2006-03-16 | 3,110 | 3,120 | 3,080 | 3,080 | 1,495,700 | 3,080 |
| 2006-03-15 | 3,120 | 3,130 | 3,100 | 3,110 | 2,436,900 | 3,110 |
| 2006-03-14 | 3,110 | 3,120 | 3,070 | 3,100 | 2,483,700 | 3,100 |
| 2006-03-13 | 3,080 | 3,090 | 3,060 | 3,090 | 2,801,700 | 3,090 |
| 2006-03-10 | 3,120 | 3,150 | 3,050 | 3,070 | 5,591,900 | 3,070 |
| 2006-03-09 | 3,150 | 3,180 | 3,120 | 3,170 | 2,422,800 | 3,170 |
| 2006-03-08 | 3,110 | 3,150 | 3,090 | 3,150 | 3,372,000 | 3,150 |
| 2006-03-07 | 3,120 | 3,130 | 3,070 | 3,090 | 4,408,200 | 3,090 |
| 2006-03-06 | 3,170 | 3,200 | 3,140 | 3,160 | 2,913,600 | 3,160 |
| 2006-03-03 | 3,150 | 3,230 | 3,140 | 3,220 | 4,381,000 | 3,220 |
| 2006-03-02 | 3,140 | 3,230 | 3,140 | 3,200 | 5,157,800 | 3,200 |
| 2006-03-01 | 3,110 | 3,130 | 3,090 | 3,130 | 3,637,700 | 3,130 |
| 2006-02-28 | 3,080 | 3,150 | 3,080 | 3,140 | 4,950,100 | 3,140 |
| 2006-02-27 | 3,030 | 3,110 | 3,020 | 3,090 | 5,536,300 | 3,090 |
| 2006-02-24 | 3,000 | 3,020 | 2,990 | 3,020 | 2,323,200 | 3,020 |
| 2006-02-23 | 3,010 | 3,030 | 3,000 | 3,010 | 2,422,500 | 3,010 |
| 2006-02-22 | 3,010 | 3,020 | 2,990 | 2,995 | 2,613,900 | 2,995 |
| 2006-02-21 | 3,010 | 3,010 | 2,975 | 3,000 | 3,719,900 | 3,000 |
| 2006-02-20 | 2,980 | 3,020 | 2,975 | 2,990 | 3,558,600 | 2,990 |
| 2006-02-17 | 2,980 | 3,010 | 2,970 | 2,985 | 3,816,800 | 2,985 |
| 2006-02-16 | 2,945 | 2,980 | 2,940 | 2,980 | 3,968,500 | 2,980 |
| 2006-02-15 | 2,960 | 2,960 | 2,930 | 2,940 | 2,471,300 | 2,940 |
| 2006-02-14 | 2,930 | 2,970 | 2,925 | 2,960 | 3,693,400 | 2,960 |
| 2006-02-13 | 2,915 | 2,945 | 2,910 | 2,920 | 2,956,900 | 2,920 |
| 2006-02-10 | 2,940 | 2,955 | 2,915 | 2,930 | 2,857,200 | 2,930 |
| 2006-02-09 | 2,920 | 2,955 | 2,910 | 2,950 | 3,599,500 | 2,950 |
| 2006-02-08 | 2,920 | 2,930 | 2,900 | 2,900 | 2,539,000 | 2,900 |
| 2006-02-07 | 2,920 | 2,945 | 2,920 | 2,945 | 2,021,500 | 2,945 |
| 2006-02-06 | 2,900 | 2,920 | 2,890 | 2,905 | 2,643,100 | 2,905 |
| 2006-02-03 | 2,925 | 2,930 | 2,905 | 2,905 | 1,692,600 | 2,905 |
| 2006-02-02 | 2,945 | 2,955 | 2,935 | 2,935 | 2,514,900 | 2,935 |
| 2006-02-01 | 2,935 | 2,950 | 2,905 | 2,905 | 3,181,900 | 2,905 |
| 2006-01-31 | 2,910 | 2,955 | 2,905 | 2,950 | 3,893,300 | 2,950 |
| 2006-01-30 | 2,890 | 2,900 | 2,880 | 2,890 | 2,895,200 | 2,890 |
| 2006-01-27 | 2,870 | 2,890 | 2,860 | 2,880 | 3,154,900 | 2,880 |
| 2006-01-26 | 2,860 | 2,870 | 2,850 | 2,855 | 2,523,700 | 2,855 |
| 2006-01-25 | 2,875 | 2,880 | 2,845 | 2,845 | 3,176,500 | 2,845 |
| 2006-01-24 | 2,860 | 2,890 | 2,860 | 2,880 | 3,054,700 | 2,880 |
| 2006-01-23 | 2,835 | 2,900 | 2,835 | 2,900 | 4,566,100 | 2,900 |
| 2006-01-20 | 2,835 | 2,865 | 2,820 | 2,865 | 3,472,900 | 2,865 |
| 2006-01-19 | 2,785 | 2,835 | 2,785 | 2,820 | 3,407,500 | 2,820 |
| 2006-01-18 | 2,845 | 2,850 | 2,760 | 2,780 | 4,201,400 | 2,780 |
| 2006-01-17 | 2,855 | 2,870 | 2,835 | 2,835 | 3,303,300 | 2,835 |
| 2006-01-16 | 2,860 | 2,870 | 2,850 | 2,855 | 2,686,900 | 2,855 |
| 2006-01-13 | 2,875 | 2,880 | 2,860 | 2,865 | 3,424,500 | 2,865 |
| 2006-01-12 | 2,875 | 2,880 | 2,860 | 2,870 | 3,552,100 | 2,870 |
| 2006-01-11 | 2,860 | 2,875 | 2,850 | 2,870 | 3,591,500 | 2,870 |
| 2006-01-10 | 2,890 | 2,895 | 2,860 | 2,870 | 2,461,500 | 2,870 |
| 2006-01-06 | 2,890 | 2,900 | 2,875 | 2,890 | 4,535,400 | 2,890 |
| 2006-01-05 | 2,865 | 2,885 | 2,860 | 2,885 | 3,274,200 | 2,885 |
| 2006-01-04 | 2,855 | 2,865 | 2,845 | 2,850 | 1,383,700 | 2,850 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株