9502 中部電力(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 | 3,540 | 3,590 | 3,520 | 3,560 | 871,700 | 3,560 |
| 2006-12-28 | 3,520 | 3,550 | 3,510 | 3,520 | 1,099,200 | 3,520 |
| 2006-12-27 | 3,570 | 3,570 | 3,530 | 3,530 | 1,357,300 | 3,530 |
| 2006-12-26 | 3,600 | 3,600 | 3,540 | 3,580 | 1,318,300 | 3,580 |
| 2006-12-25 | 3,660 | 3,670 | 3,600 | 3,610 | 1,176,600 | 3,610 |
| 2006-12-22 | 3,640 | 3,680 | 3,600 | 3,670 | 2,090,900 | 3,670 |
| 2006-12-21 | 3,620 | 3,660 | 3,610 | 3,640 | 1,582,100 | 3,640 |
| 2006-12-20 | 3,560 | 3,620 | 3,550 | 3,600 | 2,430,600 | 3,600 |
| 2006-12-19 | 3,540 | 3,570 | 3,520 | 3,550 | 1,896,300 | 3,550 |
| 2006-12-18 | 3,490 | 3,530 | 3,460 | 3,520 | 2,922,000 | 3,520 |
| 2006-12-15 | 3,490 | 3,550 | 3,490 | 3,510 | 1,448,300 | 3,510 |
| 2006-12-14 | 3,480 | 3,500 | 3,450 | 3,500 | 1,698,700 | 3,500 |
| 2006-12-13 | 3,500 | 3,530 | 3,450 | 3,480 | 2,299,400 | 3,480 |
| 2006-12-12 | 3,490 | 3,540 | 3,480 | 3,500 | 2,134,100 | 3,500 |
| 2006-12-11 | 3,480 | 3,540 | 3,470 | 3,500 | 2,048,000 | 3,500 |
| 2006-12-08 | 3,470 | 3,510 | 3,470 | 3,490 | 2,297,300 | 3,490 |
| 2006-12-07 | 3,500 | 3,510 | 3,460 | 3,500 | 3,014,100 | 3,500 |
| 2006-12-06 | 3,550 | 3,610 | 3,540 | 3,550 | 2,365,500 | 3,550 |
| 2006-12-05 | 3,500 | 3,560 | 3,480 | 3,550 | 2,042,600 | 3,550 |
| 2006-12-04 | 3,460 | 3,490 | 3,440 | 3,490 | 1,272,000 | 3,490 |
| 2006-12-01 | 3,490 | 3,530 | 3,470 | 3,480 | 1,491,900 | 3,480 |
| 2006-11-30 | 3,440 | 3,480 | 3,410 | 3,480 | 1,487,800 | 3,480 |
| 2006-11-29 | 3,400 | 3,450 | 3,390 | 3,430 | 1,308,100 | 3,430 |
| 2006-11-28 | 3,390 | 3,400 | 3,340 | 3,390 | 2,025,600 | 3,390 |
| 2006-11-27 | 3,330 | 3,420 | 3,310 | 3,410 | 1,755,600 | 3,410 |
| 2006-11-24 | 3,330 | 3,350 | 3,300 | 3,320 | 1,123,400 | 3,320 |
| 2006-11-22 | 3,360 | 3,380 | 3,320 | 3,370 | 1,250,000 | 3,370 |
| 2006-11-21 | 3,310 | 3,370 | 3,300 | 3,350 | 1,328,900 | 3,350 |
| 2006-11-20 | 3,320 | 3,340 | 3,310 | 3,320 | 1,202,300 | 3,320 |
| 2006-11-17 | 3,320 | 3,360 | 3,320 | 3,340 | 1,628,200 | 3,340 |
| 2006-11-16 | 3,370 | 3,370 | 3,310 | 3,310 | 1,001,200 | 3,310 |
| 2006-11-15 | 3,390 | 3,390 | 3,350 | 3,360 | 1,195,200 | 3,360 |
| 2006-11-14 | 3,380 | 3,400 | 3,360 | 3,380 | 1,321,800 | 3,380 |
| 2006-11-13 | 3,330 | 3,390 | 3,320 | 3,370 | 1,473,300 | 3,370 |
| 2006-11-10 | 3,310 | 3,360 | 3,300 | 3,360 | 2,381,300 | 3,360 |
| 2006-11-09 | 3,300 | 3,320 | 3,290 | 3,310 | 1,256,900 | 3,310 |
| 2006-11-08 | 3,310 | 3,340 | 3,280 | 3,300 | 1,721,600 | 3,300 |
| 2006-11-07 | 3,310 | 3,340 | 3,300 | 3,300 | 1,103,500 | 3,300 |
| 2006-11-06 | 3,300 | 3,320 | 3,260 | 3,310 | 1,584,100 | 3,310 |
| 2006-11-02 | 3,260 | 3,300 | 3,240 | 3,300 | 1,760,200 | 3,300 |
| 2006-11-01 | 3,250 | 3,270 | 3,230 | 3,250 | 1,406,800 | 3,250 |
| 2006-10-31 | 3,210 | 3,250 | 3,210 | 3,240 | 1,360,700 | 3,240 |
| 2006-10-30 | 3,230 | 3,240 | 3,210 | 3,220 | 1,202,400 | 3,220 |
| 2006-10-27 | 3,220 | 3,240 | 3,200 | 3,230 | 1,239,100 | 3,230 |
| 2006-10-26 | 3,250 | 3,250 | 3,230 | 3,240 | 960,600 | 3,240 |
| 2006-10-25 | 3,260 | 3,260 | 3,240 | 3,260 | 780,700 | 3,260 |
| 2006-10-24 | 3,290 | 3,290 | 3,250 | 3,260 | 1,197,100 | 3,260 |
| 2006-10-23 | 3,280 | 3,300 | 3,260 | 3,290 | 1,094,600 | 3,290 |
| 2006-10-20 | 3,250 | 3,290 | 3,240 | 3,290 | 994,500 | 3,290 |
| 2006-10-19 | 3,280 | 3,290 | 3,250 | 3,250 | 564,600 | 3,250 |
| 2006-10-18 | 3,280 | 3,290 | 3,240 | 3,270 | 1,142,700 | 3,270 |
| 2006-10-17 | 3,250 | 3,290 | 3,230 | 3,290 | 1,890,500 | 3,290 |
| 2006-10-16 | 3,190 | 3,260 | 3,180 | 3,240 | 2,110,200 | 3,240 |
| 2006-10-13 | 3,170 | 3,190 | 3,150 | 3,150 | 1,658,600 | 3,150 |
| 2006-10-12 | 3,180 | 3,210 | 3,140 | 3,140 | 1,655,500 | 3,140 |
| 2006-10-11 | 3,200 | 3,200 | 3,150 | 3,160 | 837,600 | 3,160 |
| 2006-10-10 | 3,200 | 3,230 | 3,180 | 3,190 | 1,688,800 | 3,190 |
| 2006-10-06 | 3,180 | 3,200 | 3,160 | 3,200 | 1,447,000 | 3,200 |
| 2006-10-05 | 3,170 | 3,210 | 3,150 | 3,210 | 2,293,900 | 3,210 |
| 2006-10-04 | 3,120 | 3,160 | 3,110 | 3,160 | 1,378,700 | 3,160 |
| 2006-10-03 | 3,100 | 3,120 | 3,080 | 3,110 | 1,395,300 | 3,110 |
| 2006-10-02 | 3,080 | 3,140 | 3,070 | 3,120 | 986,800 | 3,120 |
| 2006-09-29 | 3,090 | 3,120 | 3,050 | 3,070 | 1,031,700 | 3,070 |
| 2006-09-28 | 3,040 | 3,090 | 3,030 | 3,090 | 927,200 | 3,090 |
| 2006-09-27 | 2,990 | 3,040 | 2,980 | 3,040 | 1,804,300 | 3,040 |
| 2006-09-26 | 3,010 | 3,030 | 2,970 | 2,985 | 1,185,400 | 2,985 |
| 2006-09-25 | 3,050 | 3,070 | 3,000 | 3,020 | 1,826,900 | 3,020 |
| 2006-09-22 | 3,040 | 3,060 | 3,020 | 3,020 | 1,020,000 | 3,020 |
| 2006-09-21 | 3,060 | 3,090 | 3,020 | 3,090 | 2,304,700 | 3,090 |
| 2006-09-20 | 3,110 | 3,130 | 3,080 | 3,100 | 1,987,200 | 3,100 |
| 2006-09-19 | 3,150 | 3,170 | 3,100 | 3,100 | 2,029,900 | 3,100 |
| 2006-09-15 | 3,130 | 3,170 | 3,120 | 3,170 | 1,798,600 | 3,170 |
| 2006-09-14 | 3,160 | 3,170 | 3,140 | 3,150 | 2,574,700 | 3,150 |
| 2006-09-13 | 3,170 | 3,170 | 3,140 | 3,150 | 1,356,700 | 3,150 |
| 2006-09-12 | 3,150 | 3,150 | 3,130 | 3,130 | 1,112,900 | 3,130 |
| 2006-09-11 | 3,080 | 3,140 | 3,080 | 3,130 | 2,956,500 | 3,130 |
| 2006-09-08 | 3,060 | 3,130 | 3,060 | 3,130 | 2,286,700 | 3,130 |
| 2006-09-07 | 3,120 | 3,130 | 3,070 | 3,070 | 2,600,800 | 3,070 |
| 2006-09-06 | 3,170 | 3,180 | 3,160 | 3,160 | 1,111,700 | 3,160 |
| 2006-09-05 | 3,190 | 3,210 | 3,160 | 3,200 | 1,454,600 | 3,200 |
| 2006-09-04 | 3,160 | 3,200 | 3,150 | 3,180 | 1,914,300 | 3,180 |
| 2006-09-01 | 3,140 | 3,140 | 3,120 | 3,140 | 1,301,100 | 3,140 |
| 2006-08-31 | 3,110 | 3,180 | 3,090 | 3,180 | 2,798,100 | 3,180 |
| 2006-08-30 | 3,100 | 3,120 | 3,090 | 3,110 | 1,246,300 | 3,110 |
| 2006-08-29 | 3,070 | 3,100 | 3,070 | 3,080 | 1,494,400 | 3,080 |
| 2006-08-28 | 3,070 | 3,070 | 3,040 | 3,060 | 1,114,500 | 3,060 |
| 2006-08-25 | 3,040 | 3,090 | 3,030 | 3,080 | 1,536,100 | 3,080 |
| 2006-08-24 | 3,010 | 3,040 | 3,010 | 3,040 | 1,918,000 | 3,040 |
| 2006-08-23 | 3,020 | 3,020 | 2,995 | 2,995 | 1,808,000 | 2,995 |
| 2006-08-22 | 3,020 | 3,020 | 3,000 | 3,020 | 1,475,800 | 3,020 |
| 2006-08-21 | 3,000 | 3,020 | 2,985 | 3,010 | 2,109,600 | 3,010 |
| 2006-08-18 | 2,980 | 3,010 | 2,960 | 3,010 | 2,698,500 | 3,010 |
| 2006-08-17 | 2,970 | 3,000 | 2,950 | 2,980 | 2,776,200 | 2,980 |
| 2006-08-16 | 2,955 | 2,990 | 2,950 | 2,985 | 2,131,200 | 2,985 |
| 2006-08-15 | 2,935 | 2,970 | 2,930 | 2,955 | 2,347,800 | 2,955 |
| 2006-08-14 | 2,920 | 2,965 | 2,905 | 2,960 | 2,320,000 | 2,960 |
| 2006-08-11 | 2,905 | 2,930 | 2,895 | 2,915 | 2,694,500 | 2,915 |
| 2006-08-10 | 2,875 | 2,910 | 2,870 | 2,895 | 2,820,500 | 2,895 |
| 2006-08-09 | 2,830 | 2,875 | 2,800 | 2,870 | 2,721,900 | 2,870 |
| 2006-08-08 | 2,810 | 2,830 | 2,805 | 2,830 | 2,846,200 | 2,830 |
| 2006-08-07 | 2,810 | 2,820 | 2,780 | 2,795 | 2,803,400 | 2,795 |
| 2006-08-04 | 2,785 | 2,800 | 2,780 | 2,795 | 2,351,600 | 2,795 |
| 2006-08-03 | 2,810 | 2,810 | 2,765 | 2,785 | 3,499,300 | 2,785 |
| 2006-08-02 | 2,785 | 2,810 | 2,745 | 2,790 | 4,460,100 | 2,790 |
| 2006-08-01 | 2,770 | 2,775 | 2,755 | 2,770 | 2,630,000 | 2,770 |
| 2006-07-31 | 2,835 | 2,835 | 2,775 | 2,780 | 3,820,800 | 2,780 |
| 2006-07-28 | 2,790 | 2,825 | 2,780 | 2,805 | 2,736,800 | 2,805 |
| 2006-07-27 | 2,775 | 2,785 | 2,750 | 2,770 | 2,767,500 | 2,770 |
| 2006-07-26 | 2,830 | 2,845 | 2,770 | 2,770 | 3,044,800 | 2,770 |
| 2006-07-25 | 2,770 | 2,805 | 2,765 | 2,800 | 1,815,300 | 2,800 |
| 2006-07-24 | 2,770 | 2,775 | 2,745 | 2,760 | 3,337,700 | 2,760 |
| 2006-07-21 | 2,800 | 2,820 | 2,755 | 2,770 | 3,285,000 | 2,770 |
| 2006-07-20 | 2,775 | 2,785 | 2,740 | 2,775 | 2,960,700 | 2,775 |
| 2006-07-19 | 2,785 | 2,790 | 2,750 | 2,750 | 2,537,900 | 2,750 |
| 2006-07-18 | 2,795 | 2,800 | 2,755 | 2,770 | 2,745,700 | 2,770 |
| 2006-07-14 | 2,870 | 2,875 | 2,775 | 2,795 | 4,370,600 | 2,795 |
| 2006-07-13 | 2,880 | 2,900 | 2,850 | 2,865 | 3,599,700 | 2,865 |
| 2006-07-12 | 2,860 | 2,915 | 2,825 | 2,900 | 6,371,800 | 2,900 |
| 2006-07-11 | 3,070 | 3,080 | 3,020 | 3,030 | 1,675,200 | 3,030 |
| 2006-07-10 | 2,995 | 3,070 | 2,985 | 3,070 | 1,369,400 | 3,070 |
| 2006-07-07 | 2,995 | 3,030 | 2,980 | 2,990 | 1,298,500 | 2,990 |
| 2006-07-06 | 3,020 | 3,030 | 2,975 | 2,985 | 1,833,500 | 2,985 |
| 2006-07-05 | 3,010 | 3,040 | 3,000 | 3,020 | 650,900 | 3,020 |
| 2006-07-04 | 3,060 | 3,060 | 3,030 | 3,050 | 513,900 | 3,050 |
| 2006-07-03 | 3,060 | 3,080 | 3,030 | 3,040 | 867,000 | 3,040 |
| 2006-06-30 | 3,050 | 3,090 | 3,030 | 3,090 | 1,749,200 | 3,090 |
| 2006-06-29 | 2,970 | 3,010 | 2,965 | 3,000 | 1,345,000 | 3,000 |
| 2006-06-28 | 2,980 | 2,985 | 2,915 | 2,950 | 1,187,200 | 2,950 |
| 2006-06-27 | 2,935 | 2,980 | 2,920 | 2,975 | 855,200 | 2,975 |
| 2006-06-26 | 2,980 | 2,995 | 2,925 | 2,935 | 1,259,900 | 2,935 |
| 2006-06-23 | 2,960 | 2,970 | 2,925 | 2,960 | 897,700 | 2,960 |
| 2006-06-22 | 2,960 | 2,995 | 2,945 | 2,985 | 1,622,800 | 2,985 |
| 2006-06-21 | 2,950 | 2,995 | 2,895 | 2,950 | 2,635,300 | 2,950 |
| 2006-06-20 | 2,955 | 2,985 | 2,925 | 2,945 | 1,150,500 | 2,945 |
| 2006-06-19 | 2,955 | 2,980 | 2,935 | 2,950 | 1,504,700 | 2,950 |
| 2006-06-16 | 2,915 | 2,980 | 2,880 | 2,975 | 2,445,400 | 2,975 |
| 2006-06-15 | 2,930 | 2,970 | 2,870 | 2,890 | 2,495,100 | 2,890 |
| 2006-06-14 | 2,860 | 2,995 | 2,850 | 2,925 | 3,661,900 | 2,925 |
| 2006-06-13 | 2,895 | 2,910 | 2,850 | 2,865 | 1,607,400 | 2,865 |
| 2006-06-12 | 2,920 | 2,920 | 2,865 | 2,885 | 1,909,500 | 2,885 |
| 2006-06-09 | 2,900 | 2,960 | 2,885 | 2,915 | 3,078,800 | 2,915 |
| 2006-06-08 | 3,010 | 3,020 | 2,850 | 2,865 | 3,727,100 | 2,865 |
| 2006-06-07 | 3,070 | 3,070 | 3,040 | 3,060 | 1,078,500 | 3,060 |
| 2006-06-06 | 3,030 | 3,060 | 3,010 | 3,060 | 1,330,700 | 3,060 |
| 2006-06-05 | 3,080 | 3,080 | 3,020 | 3,030 | 1,131,600 | 3,030 |
| 2006-06-02 | 3,080 | 3,100 | 3,040 | 3,090 | 2,091,300 | 3,090 |
| 2006-06-01 | 3,100 | 3,110 | 3,080 | 3,100 | 1,761,100 | 3,100 |
| 2006-05-31 | 3,060 | 3,090 | 3,040 | 3,090 | 1,911,300 | 3,090 |
| 2006-05-30 | 3,030 | 3,070 | 3,030 | 3,050 | 898,100 | 3,050 |
| 2006-05-29 | 3,080 | 3,080 | 3,020 | 3,030 | 769,100 | 3,030 |
| 2006-05-26 | 3,030 | 3,070 | 3,020 | 3,060 | 1,656,200 | 3,060 |
| 2006-05-25 | 3,000 | 3,040 | 2,970 | 3,010 | 2,499,800 | 3,010 |
| 2006-05-24 | 2,980 | 3,010 | 2,940 | 2,995 | 1,945,200 | 2,995 |
| 2006-05-23 | 2,995 | 3,020 | 2,945 | 2,965 | 2,082,200 | 2,965 |
| 2006-05-22 | 2,995 | 3,040 | 2,955 | 2,995 | 1,302,800 | 2,995 |
| 2006-05-19 | 2,975 | 3,010 | 2,940 | 2,990 | 2,420,500 | 2,990 |
| 2006-05-18 | 2,995 | 3,010 | 2,950 | 2,960 | 2,538,000 | 2,960 |
| 2006-05-17 | 3,020 | 3,040 | 2,995 | 3,020 | 2,105,900 | 3,020 |
| 2006-05-16 | 3,050 | 3,120 | 3,030 | 3,030 | 1,385,800 | 3,030 |
| 2006-05-15 | 3,010 | 3,070 | 3,010 | 3,040 | 1,724,700 | 3,040 |
| 2006-05-12 | 3,070 | 3,110 | 3,040 | 3,060 | 1,952,700 | 3,060 |
| 2006-05-11 | 3,070 | 3,130 | 3,070 | 3,100 | 1,568,800 | 3,100 |
| 2006-05-10 | 3,160 | 3,180 | 3,080 | 3,110 | 1,799,700 | 3,110 |
| 2006-05-09 | 3,170 | 3,240 | 3,160 | 3,210 | 3,289,600 | 3,210 |
| 2006-05-08 | 3,140 | 3,180 | 3,120 | 3,150 | 2,444,000 | 3,150 |
| 2006-05-02 | 3,100 | 3,130 | 3,070 | 3,090 | 1,342,800 | 3,090 |
| 2006-05-01 | 3,040 | 3,110 | 3,040 | 3,110 | 1,965,900 | 3,110 |
| 2006-04-28 | 3,100 | 3,100 | 2,980 | 2,990 | 2,278,200 | 2,990 |
| 2006-04-27 | 3,070 | 3,120 | 3,060 | 3,100 | 5,309,400 | 3,100 |
| 2006-04-26 | 2,985 | 3,020 | 2,975 | 3,010 | 2,170,300 | 3,010 |
| 2006-04-25 | 2,870 | 2,950 | 2,865 | 2,945 | 1,277,700 | 2,945 |
| 2006-04-24 | 2,890 | 2,895 | 2,840 | 2,855 | 1,601,800 | 2,855 |
| 2006-04-21 | 2,885 | 2,910 | 2,860 | 2,905 | 1,952,900 | 2,905 |
| 2006-04-20 | 2,915 | 2,925 | 2,860 | 2,875 | 2,448,700 | 2,875 |
| 2006-04-19 | 2,940 | 2,945 | 2,910 | 2,910 | 1,919,800 | 2,910 |
| 2006-04-18 | 2,920 | 2,950 | 2,920 | 2,945 | 1,130,400 | 2,945 |
| 2006-04-17 | 2,935 | 2,940 | 2,910 | 2,925 | 1,053,500 | 2,925 |
| 2006-04-14 | 2,965 | 2,970 | 2,940 | 2,950 | 877,900 | 2,950 |
| 2006-04-13 | 2,970 | 3,020 | 2,905 | 2,975 | 2,127,600 | 2,975 |
| 2006-04-12 | 3,010 | 3,010 | 2,955 | 2,960 | 1,359,200 | 2,960 |
| 2006-04-11 | 3,010 | 3,020 | 2,985 | 3,010 | 1,023,700 | 3,010 |
| 2006-04-10 | 3,030 | 3,030 | 2,990 | 3,020 | 858,000 | 3,020 |
| 2006-04-07 | 3,040 | 3,050 | 3,000 | 3,020 | 1,004,900 | 3,020 |
| 2006-04-06 | 3,000 | 3,040 | 2,995 | 3,040 | 1,242,900 | 3,040 |
| 2006-04-05 | 2,985 | 3,010 | 2,980 | 2,985 | 1,484,000 | 2,985 |
| 2006-04-04 | 3,000 | 3,010 | 2,965 | 2,970 | 1,067,800 | 2,970 |
| 2006-04-03 | 2,965 | 3,010 | 2,945 | 2,995 | 1,855,300 | 2,995 |
| 2006-03-31 | 2,985 | 2,990 | 2,935 | 2,950 | 1,094,900 | 2,950 |
| 2006-03-30 | 2,970 | 3,010 | 2,945 | 2,945 | 1,124,000 | 2,945 |
| 2006-03-29 | 3,010 | 3,010 | 2,965 | 2,970 | 1,473,700 | 2,970 |
| 2006-03-28 | 2,980 | 3,020 | 2,970 | 3,010 | 887,800 | 3,010 |
| 2006-03-27 | 3,030 | 3,050 | 3,020 | 3,030 | 1,124,600 | 3,030 |
| 2006-03-24 | 3,020 | 3,050 | 3,010 | 3,040 | 1,018,500 | 3,040 |
| 2006-03-23 | 3,080 | 3,080 | 3,020 | 3,020 | 1,261,200 | 3,020 |
| 2006-03-22 | 3,100 | 3,100 | 3,060 | 3,080 | 786,700 | 3,080 |
| 2006-03-20 | 3,050 | 3,100 | 3,040 | 3,090 | 1,165,600 | 3,090 |
| 2006-03-17 | 3,050 | 3,060 | 3,020 | 3,040 | 773,800 | 3,040 |
| 2006-03-16 | 3,080 | 3,080 | 3,030 | 3,040 | 960,600 | 3,040 |
| 2006-03-15 | 3,060 | 3,090 | 3,050 | 3,080 | 1,069,200 | 3,080 |
| 2006-03-14 | 3,070 | 3,080 | 3,030 | 3,040 | 1,169,300 | 3,040 |
| 2006-03-13 | 3,070 | 3,090 | 3,060 | 3,070 | 1,268,800 | 3,070 |
| 2006-03-10 | 3,130 | 3,130 | 3,050 | 3,060 | 2,569,800 | 3,060 |
| 2006-03-09 | 3,100 | 3,150 | 3,090 | 3,140 | 1,686,400 | 3,140 |
| 2006-03-08 | 3,100 | 3,110 | 3,070 | 3,110 | 2,369,800 | 3,110 |
| 2006-03-07 | 3,050 | 3,100 | 3,030 | 3,080 | 2,953,400 | 3,080 |
| 2006-03-06 | 3,150 | 3,170 | 3,100 | 3,130 | 2,113,400 | 3,130 |
| 2006-03-03 | 3,130 | 3,210 | 3,120 | 3,200 | 2,849,200 | 3,200 |
| 2006-03-02 | 3,100 | 3,190 | 3,090 | 3,170 | 3,506,400 | 3,170 |
| 2006-03-01 | 3,050 | 3,090 | 3,030 | 3,090 | 2,200,000 | 3,090 |
| 2006-02-28 | 2,990 | 3,090 | 2,970 | 3,080 | 4,100,200 | 3,080 |
| 2006-02-27 | 2,930 | 2,985 | 2,915 | 2,985 | 2,529,700 | 2,985 |
| 2006-02-24 | 2,910 | 2,930 | 2,890 | 2,930 | 1,337,300 | 2,930 |
| 2006-02-23 | 2,925 | 2,940 | 2,905 | 2,925 | 1,908,200 | 2,925 |
| 2006-02-22 | 2,895 | 2,930 | 2,885 | 2,925 | 2,528,700 | 2,925 |
| 2006-02-21 | 2,865 | 2,910 | 2,855 | 2,895 | 2,668,700 | 2,895 |
| 2006-02-20 | 2,815 | 2,860 | 2,805 | 2,850 | 2,585,400 | 2,850 |
| 2006-02-17 | 2,815 | 2,840 | 2,800 | 2,815 | 3,444,100 | 2,815 |
| 2006-02-16 | 2,820 | 2,835 | 2,815 | 2,825 | 2,199,600 | 2,825 |
| 2006-02-15 | 2,825 | 2,835 | 2,815 | 2,820 | 1,792,600 | 2,820 |
| 2006-02-14 | 2,815 | 2,845 | 2,815 | 2,820 | 2,565,100 | 2,820 |
| 2006-02-13 | 2,815 | 2,830 | 2,810 | 2,815 | 1,578,600 | 2,815 |
| 2006-02-10 | 2,835 | 2,840 | 2,810 | 2,830 | 1,951,800 | 2,830 |
| 2006-02-09 | 2,835 | 2,845 | 2,830 | 2,845 | 1,863,700 | 2,845 |
| 2006-02-08 | 2,850 | 2,860 | 2,805 | 2,805 | 1,362,700 | 2,805 |
| 2006-02-07 | 2,835 | 2,860 | 2,830 | 2,850 | 1,359,400 | 2,850 |
| 2006-02-06 | 2,830 | 2,840 | 2,795 | 2,810 | 1,692,200 | 2,810 |
| 2006-02-03 | 2,860 | 2,870 | 2,805 | 2,815 | 2,048,500 | 2,815 |
| 2006-02-02 | 2,885 | 2,900 | 2,875 | 2,885 | 1,388,300 | 2,885 |
| 2006-02-01 | 2,870 | 2,885 | 2,845 | 2,855 | 1,302,300 | 2,855 |
| 2006-01-31 | 2,860 | 2,900 | 2,850 | 2,865 | 1,587,400 | 2,865 |
| 2006-01-30 | 2,820 | 2,860 | 2,815 | 2,845 | 1,491,800 | 2,845 |
| 2006-01-27 | 2,800 | 2,820 | 2,790 | 2,805 | 1,686,800 | 2,805 |
| 2006-01-26 | 2,775 | 2,790 | 2,765 | 2,780 | 1,352,800 | 2,780 |
| 2006-01-25 | 2,795 | 2,800 | 2,765 | 2,770 | 2,088,300 | 2,770 |
| 2006-01-24 | 2,795 | 2,800 | 2,780 | 2,790 | 1,170,300 | 2,790 |
| 2006-01-23 | 2,765 | 2,810 | 2,765 | 2,800 | 2,854,100 | 2,800 |
| 2006-01-20 | 2,775 | 2,805 | 2,770 | 2,800 | 1,601,500 | 2,800 |
| 2006-01-19 | 2,750 | 2,780 | 2,750 | 2,755 | 1,864,200 | 2,755 |
| 2006-01-18 | 2,795 | 2,795 | 2,735 | 2,750 | 2,697,800 | 2,750 |
| 2006-01-17 | 2,790 | 2,800 | 2,780 | 2,790 | 1,905,400 | 2,790 |
| 2006-01-16 | 2,805 | 2,805 | 2,780 | 2,790 | 1,972,700 | 2,790 |
| 2006-01-13 | 2,820 | 2,825 | 2,805 | 2,810 | 1,232,100 | 2,810 |
| 2006-01-12 | 2,830 | 2,835 | 2,810 | 2,825 | 1,040,500 | 2,825 |
| 2006-01-11 | 2,820 | 2,825 | 2,810 | 2,825 | 1,391,600 | 2,825 |
| 2006-01-10 | 2,850 | 2,850 | 2,805 | 2,810 | 1,652,700 | 2,810 |
| 2006-01-06 | 2,815 | 2,845 | 2,815 | 2,830 | 1,149,800 | 2,830 |
| 2006-01-05 | 2,805 | 2,815 | 2,800 | 2,815 | 1,062,500 | 2,815 |
| 2006-01-04 | 2,820 | 2,820 | 2,790 | 2,795 | 713,300 | 2,795 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
