9735 セコム(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 | 6,170 | 6,200 | 6,140 | 6,170 | 205,500 | 6,170 |
| 2006-12-28 | 6,190 | 6,200 | 6,130 | 6,160 | 612,100 | 6,160 |
| 2006-12-27 | 6,200 | 6,240 | 6,170 | 6,190 | 280,400 | 6,190 |
| 2006-12-26 | 6,240 | 6,250 | 6,180 | 6,200 | 282,500 | 6,200 |
| 2006-12-25 | 6,220 | 6,270 | 6,220 | 6,240 | 248,700 | 6,240 |
| 2006-12-22 | 6,140 | 6,250 | 6,140 | 6,240 | 512,800 | 6,240 |
| 2006-12-21 | 6,220 | 6,240 | 6,170 | 6,200 | 767,200 | 6,200 |
| 2006-12-20 | 6,250 | 6,250 | 6,180 | 6,200 | 982,000 | 6,200 |
| 2006-12-19 | 6,230 | 6,270 | 6,190 | 6,230 | 739,100 | 6,230 |
| 2006-12-18 | 6,280 | 6,290 | 6,210 | 6,210 | 619,000 | 6,210 |
| 2006-12-15 | 6,290 | 6,310 | 6,230 | 6,250 | 706,200 | 6,250 |
| 2006-12-14 | 6,170 | 6,260 | 6,170 | 6,240 | 781,800 | 6,240 |
| 2006-12-13 | 6,150 | 6,170 | 6,120 | 6,170 | 508,800 | 6,170 |
| 2006-12-12 | 6,130 | 6,170 | 6,120 | 6,160 | 633,300 | 6,160 |
| 2006-12-11 | 6,010 | 6,160 | 6,010 | 6,120 | 897,200 | 6,120 |
| 2006-12-08 | 5,960 | 6,110 | 5,960 | 6,010 | 3,286,100 | 6,010 |
| 2006-12-07 | 6,100 | 6,120 | 6,030 | 6,060 | 847,900 | 6,060 |
| 2006-12-06 | 6,030 | 6,100 | 5,990 | 6,070 | 1,083,700 | 6,070 |
| 2006-12-05 | 6,000 | 6,010 | 5,940 | 5,990 | 711,200 | 5,990 |
| 2006-12-04 | 5,970 | 6,050 | 5,960 | 6,000 | 863,600 | 6,000 |
| 2006-12-01 | 5,940 | 6,060 | 5,940 | 6,010 | 745,200 | 6,010 |
| 2006-11-30 | 5,970 | 6,040 | 5,940 | 6,020 | 1,190,100 | 6,020 |
| 2006-11-29 | 5,830 | 5,920 | 5,800 | 5,880 | 1,252,200 | 5,880 |
| 2006-11-28 | 5,700 | 5,780 | 5,680 | 5,770 | 976,000 | 5,770 |
| 2006-11-27 | 5,720 | 5,830 | 5,720 | 5,800 | 524,500 | 5,800 |
| 2006-11-24 | 5,710 | 5,770 | 5,670 | 5,720 | 788,600 | 5,720 |
| 2006-11-22 | 5,750 | 5,810 | 5,730 | 5,800 | 852,400 | 5,800 |
| 2006-11-21 | 5,720 | 5,770 | 5,690 | 5,720 | 854,700 | 5,720 |
| 2006-11-20 | 5,780 | 5,840 | 5,700 | 5,700 | 1,591,500 | 5,700 |
| 2006-11-17 | 5,740 | 5,790 | 5,670 | 5,680 | 1,025,400 | 5,680 |
| 2006-11-16 | 5,870 | 5,900 | 5,760 | 5,780 | 614,500 | 5,780 |
| 2006-11-15 | 5,830 | 5,870 | 5,810 | 5,820 | 858,200 | 5,820 |
| 2006-11-14 | 5,870 | 5,920 | 5,840 | 5,890 | 833,800 | 5,890 |
| 2006-11-13 | 5,810 | 5,900 | 5,760 | 5,880 | 765,800 | 5,880 |
| 2006-11-10 | 5,840 | 5,910 | 5,760 | 5,800 | 1,388,200 | 5,800 |
| 2006-11-09 | 5,930 | 5,960 | 5,850 | 5,910 | 564,800 | 5,910 |
| 2006-11-08 | 5,970 | 5,990 | 5,890 | 5,910 | 579,300 | 5,910 |
| 2006-11-07 | 5,990 | 6,020 | 5,950 | 5,970 | 618,500 | 5,970 |
| 2006-11-06 | 5,900 | 5,970 | 5,870 | 5,940 | 788,100 | 5,940 |
| 2006-11-02 | 5,810 | 5,920 | 5,800 | 5,890 | 760,100 | 5,890 |
| 2006-11-01 | 5,830 | 5,940 | 5,820 | 5,870 | 1,207,800 | 5,870 |
| 2006-10-31 | 5,870 | 5,890 | 5,820 | 5,850 | 793,400 | 5,850 |
| 2006-10-30 | 5,850 | 5,870 | 5,760 | 5,770 | 902,700 | 5,770 |
| 2006-10-27 | 5,920 | 5,960 | 5,880 | 5,910 | 942,800 | 5,910 |
| 2006-10-26 | 5,960 | 5,960 | 5,900 | 5,900 | 837,800 | 5,900 |
| 2006-10-25 | 5,970 | 5,970 | 5,920 | 5,920 | 587,200 | 5,920 |
| 2006-10-24 | 5,940 | 5,980 | 5,910 | 5,950 | 1,083,400 | 5,950 |
| 2006-10-23 | 5,970 | 6,030 | 5,950 | 6,020 | 840,500 | 6,020 |
| 2006-10-20 | 6,030 | 6,030 | 5,930 | 5,970 | 603,300 | 5,970 |
| 2006-10-19 | 6,010 | 6,020 | 5,940 | 5,970 | 809,600 | 5,970 |
| 2006-10-18 | 5,990 | 6,070 | 5,980 | 6,050 | 670,300 | 6,050 |
| 2006-10-17 | 6,100 | 6,100 | 5,980 | 6,020 | 802,700 | 6,020 |
| 2006-10-16 | 6,180 | 6,190 | 6,050 | 6,080 | 756,600 | 6,080 |
| 2006-10-13 | 6,140 | 6,200 | 6,140 | 6,150 | 1,551,800 | 6,150 |
| 2006-10-12 | 6,010 | 6,160 | 6,000 | 6,080 | 1,066,100 | 6,080 |
| 2006-10-11 | 5,950 | 6,030 | 5,910 | 6,000 | 1,100,300 | 6,000 |
| 2006-10-10 | 5,820 | 5,970 | 5,820 | 5,920 | 622,000 | 5,920 |
| 2006-10-06 | 6,010 | 6,030 | 5,890 | 5,920 | 792,100 | 5,920 |
| 2006-10-05 | 5,990 | 6,010 | 5,940 | 5,990 | 1,160,400 | 5,990 |
| 2006-10-04 | 5,950 | 5,970 | 5,870 | 5,900 | 686,400 | 5,900 |
| 2006-10-03 | 5,900 | 5,950 | 5,890 | 5,940 | 512,900 | 5,940 |
| 2006-10-02 | 5,850 | 5,930 | 5,850 | 5,890 | 802,400 | 5,890 |
| 2006-09-29 | 5,840 | 5,850 | 5,800 | 5,850 | 811,100 | 5,850 |
| 2006-09-28 | 5,750 | 5,770 | 5,710 | 5,750 | 451,500 | 5,750 |
| 2006-09-27 | 5,730 | 5,770 | 5,670 | 5,770 | 598,700 | 5,770 |
| 2006-09-26 | 5,610 | 5,710 | 5,600 | 5,690 | 705,700 | 5,690 |
| 2006-09-25 | 5,620 | 5,670 | 5,540 | 5,610 | 1,196,300 | 5,610 |
| 2006-09-22 | 5,700 | 5,720 | 5,650 | 5,690 | 556,300 | 5,690 |
| 2006-09-21 | 5,750 | 5,790 | 5,680 | 5,740 | 815,400 | 5,740 |
| 2006-09-20 | 5,700 | 5,740 | 5,650 | 5,690 | 910,900 | 5,690 |
| 2006-09-19 | 5,770 | 5,870 | 5,750 | 5,770 | 629,100 | 5,770 |
| 2006-09-15 | 5,760 | 5,800 | 5,700 | 5,720 | 717,800 | 5,720 |
| 2006-09-14 | 5,840 | 5,870 | 5,790 | 5,850 | 783,500 | 5,850 |
| 2006-09-13 | 5,880 | 5,880 | 5,790 | 5,810 | 913,400 | 5,810 |
| 2006-09-12 | 5,780 | 5,850 | 5,770 | 5,810 | 1,656,100 | 5,810 |
| 2006-09-11 | 5,840 | 5,840 | 5,680 | 5,690 | 914,300 | 5,690 |
| 2006-09-08 | 5,580 | 5,780 | 5,580 | 5,750 | 2,679,200 | 5,750 |
| 2006-09-07 | 5,720 | 5,740 | 5,620 | 5,640 | 948,500 | 5,640 |
| 2006-09-06 | 5,760 | 5,810 | 5,730 | 5,750 | 555,100 | 5,750 |
| 2006-09-05 | 5,800 | 5,820 | 5,740 | 5,780 | 683,400 | 5,780 |
| 2006-09-04 | 5,850 | 5,900 | 5,790 | 5,830 | 651,100 | 5,830 |
| 2006-09-01 | 5,770 | 5,800 | 5,710 | 5,750 | 813,000 | 5,750 |
| 2006-08-31 | 5,770 | 5,880 | 5,730 | 5,830 | 1,034,700 | 5,830 |
| 2006-08-30 | 5,810 | 5,850 | 5,670 | 5,760 | 859,300 | 5,760 |
| 2006-08-29 | 5,820 | 5,830 | 5,770 | 5,810 | 544,300 | 5,810 |
| 2006-08-28 | 5,930 | 5,940 | 5,810 | 5,830 | 427,400 | 5,830 |
| 2006-08-25 | 5,860 | 5,970 | 5,820 | 5,910 | 562,600 | 5,910 |
| 2006-08-24 | 5,940 | 5,940 | 5,850 | 5,880 | 411,300 | 5,880 |
| 2006-08-23 | 5,970 | 6,010 | 5,930 | 5,930 | 744,800 | 5,930 |
| 2006-08-22 | 5,860 | 5,980 | 5,840 | 5,950 | 755,700 | 5,950 |
| 2006-08-21 | 5,830 | 5,890 | 5,830 | 5,850 | 488,000 | 5,850 |
| 2006-08-18 | 5,890 | 5,900 | 5,830 | 5,850 | 740,900 | 5,850 |
| 2006-08-17 | 5,900 | 5,930 | 5,840 | 5,840 | 789,300 | 5,840 |
| 2006-08-16 | 5,840 | 5,940 | 5,810 | 5,920 | 563,400 | 5,920 |
| 2006-08-15 | 5,830 | 5,850 | 5,780 | 5,790 | 478,800 | 5,790 |
| 2006-08-14 | 5,680 | 5,890 | 5,680 | 5,880 | 637,400 | 5,880 |
| 2006-08-11 | 5,750 | 5,770 | 5,660 | 5,670 | 982,300 | 5,670 |
| 2006-08-10 | 5,690 | 5,760 | 5,630 | 5,730 | 739,000 | 5,730 |
| 2006-08-09 | 5,680 | 5,720 | 5,500 | 5,690 | 1,157,300 | 5,690 |
| 2006-08-08 | 5,500 | 5,710 | 5,480 | 5,700 | 967,200 | 5,700 |
| 2006-08-07 | 5,590 | 5,600 | 5,460 | 5,460 | 619,000 | 5,460 |
| 2006-08-04 | 5,540 | 5,580 | 5,520 | 5,560 | 331,100 | 5,560 |
| 2006-08-03 | 5,590 | 5,590 | 5,510 | 5,530 | 588,800 | 5,530 |
| 2006-08-02 | 5,520 | 5,580 | 5,470 | 5,580 | 712,200 | 5,580 |
| 2006-08-01 | 5,530 | 5,620 | 5,530 | 5,580 | 710,400 | 5,580 |
| 2006-07-31 | 5,600 | 5,600 | 5,530 | 5,590 | 718,500 | 5,590 |
| 2006-07-28 | 5,500 | 5,510 | 5,430 | 5,510 | 741,500 | 5,510 |
| 2006-07-27 | 5,320 | 5,500 | 5,320 | 5,490 | 977,500 | 5,490 |
| 2006-07-26 | 5,410 | 5,450 | 5,360 | 5,360 | 661,500 | 5,360 |
| 2006-07-25 | 5,500 | 5,500 | 5,440 | 5,460 | 500,500 | 5,460 |
| 2006-07-24 | 5,420 | 5,490 | 5,310 | 5,440 | 490,500 | 5,440 |
| 2006-07-21 | 5,410 | 5,430 | 5,350 | 5,420 | 504,500 | 5,420 |
| 2006-07-20 | 5,420 | 5,460 | 5,380 | 5,400 | 910,500 | 5,400 |
| 2006-07-19 | 5,250 | 5,340 | 5,200 | 5,270 | 971,500 | 5,270 |
| 2006-07-18 | 5,250 | 5,290 | 5,160 | 5,160 | 942,000 | 5,160 |
| 2006-07-14 | 5,330 | 5,380 | 5,300 | 5,350 | 1,116,000 | 5,350 |
| 2006-07-13 | 5,430 | 5,520 | 5,390 | 5,430 | 892,000 | 5,430 |
| 2006-07-12 | 5,580 | 5,630 | 5,450 | 5,490 | 691,000 | 5,490 |
| 2006-07-11 | 5,570 | 5,600 | 5,510 | 5,580 | 555,500 | 5,580 |
| 2006-07-10 | 5,470 | 5,570 | 5,380 | 5,570 | 1,127,000 | 5,570 |
| 2006-07-07 | 5,420 | 5,490 | 5,420 | 5,450 | 580,500 | 5,450 |
| 2006-07-06 | 5,470 | 5,470 | 5,380 | 5,410 | 419,500 | 5,410 |
| 2006-07-05 | 5,450 | 5,510 | 5,450 | 5,480 | 289,000 | 5,480 |
| 2006-07-04 | 5,570 | 5,580 | 5,530 | 5,530 | 627,000 | 5,530 |
| 2006-07-03 | 5,510 | 5,510 | 5,460 | 5,470 | 774,500 | 5,470 |
| 2006-06-30 | 5,450 | 5,520 | 5,380 | 5,410 | 953,500 | 5,410 |
| 2006-06-29 | 5,280 | 5,330 | 5,250 | 5,330 | 678,500 | 5,330 |
| 2006-06-28 | 5,240 | 5,240 | 5,170 | 5,190 | 845,500 | 5,190 |
| 2006-06-27 | 5,270 | 5,320 | 5,230 | 5,300 | 719,500 | 5,300 |
| 2006-06-26 | 5,280 | 5,280 | 5,190 | 5,260 | 818,500 | 5,260 |
| 2006-06-23 | 5,290 | 5,290 | 5,190 | 5,270 | 961,000 | 5,270 |
| 2006-06-22 | 5,250 | 5,350 | 5,220 | 5,340 | 1,526,500 | 5,340 |
| 2006-06-21 | 5,260 | 5,270 | 5,120 | 5,230 | 1,384,000 | 5,230 |
| 2006-06-20 | 5,300 | 5,380 | 5,290 | 5,310 | 729,500 | 5,310 |
| 2006-06-19 | 5,410 | 5,470 | 5,370 | 5,400 | 645,000 | 5,400 |
| 2006-06-16 | 5,540 | 5,590 | 5,440 | 5,490 | 1,499,000 | 5,490 |
| 2006-06-15 | 5,420 | 5,440 | 5,330 | 5,380 | 1,816,000 | 5,380 |
| 2006-06-14 | 5,110 | 5,230 | 5,090 | 5,150 | 1,329,000 | 5,150 |
| 2006-06-13 | 5,250 | 5,280 | 5,100 | 5,100 | 919,000 | 5,100 |
| 2006-06-12 | 5,330 | 5,330 | 5,230 | 5,320 | 1,248,500 | 5,320 |
| 2006-06-09 | 5,170 | 5,400 | 5,170 | 5,350 | 4,019,500 | 5,350 |
| 2006-06-08 | 5,460 | 5,470 | 5,210 | 5,250 | 1,801,000 | 5,250 |
| 2006-06-07 | 5,470 | 5,560 | 5,470 | 5,500 | 1,477,000 | 5,500 |
| 2006-06-06 | 5,460 | 5,530 | 5,430 | 5,470 | 895,000 | 5,470 |
| 2006-06-05 | 5,530 | 5,630 | 5,520 | 5,560 | 1,043,000 | 5,560 |
| 2006-06-02 | 5,540 | 5,660 | 5,430 | 5,630 | 1,933,500 | 5,630 |
| 2006-06-01 | 5,650 | 5,660 | 5,520 | 5,540 | 890,500 | 5,540 |
| 2006-05-31 | 5,690 | 5,700 | 5,600 | 5,640 | 795,000 | 5,640 |
| 2006-05-30 | 5,780 | 5,810 | 5,720 | 5,750 | 555,000 | 5,750 |
| 2006-05-29 | 5,910 | 5,910 | 5,780 | 5,800 | 482,000 | 5,800 |
| 2006-05-26 | 5,770 | 5,890 | 5,770 | 5,880 | 539,500 | 5,880 |
| 2006-05-25 | 5,780 | 5,840 | 5,740 | 5,770 | 829,000 | 5,770 |
| 2006-05-24 | 5,730 | 5,800 | 5,650 | 5,800 | 1,128,500 | 5,800 |
| 2006-05-23 | 5,680 | 5,780 | 5,680 | 5,730 | 1,480,500 | 5,730 |
| 2006-05-22 | 5,820 | 5,830 | 5,700 | 5,700 | 960,500 | 5,700 |
| 2006-05-19 | 5,750 | 5,800 | 5,710 | 5,800 | 989,000 | 5,800 |
| 2006-05-18 | 5,730 | 5,830 | 5,720 | 5,760 | 1,199,000 | 5,760 |
| 2006-05-17 | 5,840 | 5,880 | 5,760 | 5,850 | 1,112,000 | 5,850 |
| 2006-05-16 | 5,840 | 5,940 | 5,800 | 5,830 | 1,512,000 | 5,830 |
| 2006-05-15 | 5,820 | 5,890 | 5,770 | 5,890 | 1,376,000 | 5,890 |
| 2006-05-12 | 6,000 | 6,010 | 5,840 | 5,940 | 1,840,000 | 5,940 |
| 2006-05-11 | 6,090 | 6,190 | 6,090 | 6,120 | 799,500 | 6,120 |
| 2006-05-10 | 6,210 | 6,210 | 6,100 | 6,100 | 1,141,000 | 6,100 |
| 2006-05-09 | 6,340 | 6,360 | 6,260 | 6,290 | 657,500 | 6,290 |
| 2006-05-08 | 6,430 | 6,450 | 6,230 | 6,300 | 1,443,000 | 6,300 |
| 2006-05-02 | 6,300 | 6,420 | 6,270 | 6,390 | 450,000 | 6,390 |
| 2006-05-01 | 6,310 | 6,350 | 6,280 | 6,340 | 424,000 | 6,340 |
| 2006-04-28 | 6,260 | 6,300 | 6,100 | 6,210 | 1,114,500 | 6,210 |
| 2006-04-27 | 6,380 | 6,430 | 6,340 | 6,410 | 604,000 | 6,410 |
| 2006-04-26 | 6,320 | 6,460 | 6,310 | 6,420 | 1,070,000 | 6,420 |
| 2006-04-25 | 6,300 | 6,340 | 6,240 | 6,310 | 627,500 | 6,310 |
| 2006-04-24 | 6,330 | 6,370 | 6,250 | 6,280 | 1,072,000 | 6,280 |
| 2006-04-21 | 6,260 | 6,350 | 6,240 | 6,340 | 698,000 | 6,340 |
| 2006-04-20 | 6,300 | 6,310 | 6,250 | 6,300 | 556,000 | 6,300 |
| 2006-04-19 | 6,280 | 6,330 | 6,260 | 6,300 | 1,029,000 | 6,300 |
| 2006-04-18 | 6,150 | 6,210 | 6,060 | 6,150 | 717,500 | 6,150 |
| 2006-04-17 | 6,170 | 6,190 | 6,120 | 6,120 | 332,500 | 6,120 |
| 2006-04-14 | 6,270 | 6,270 | 6,170 | 6,170 | 883,000 | 6,170 |
| 2006-04-13 | 6,250 | 6,260 | 6,140 | 6,190 | 886,500 | 6,190 |
| 2006-04-12 | 6,230 | 6,300 | 6,200 | 6,230 | 791,000 | 6,230 |
| 2006-04-11 | 6,200 | 6,280 | 6,200 | 6,270 | 712,000 | 6,270 |
| 2006-04-10 | 6,200 | 6,230 | 6,200 | 6,200 | 856,000 | 6,200 |
| 2006-04-07 | 6,250 | 6,260 | 6,200 | 6,230 | 629,000 | 6,230 |
| 2006-04-06 | 6,240 | 6,260 | 6,210 | 6,250 | 758,500 | 6,250 |
| 2006-04-05 | 6,120 | 6,200 | 6,110 | 6,180 | 884,500 | 6,180 |
| 2006-04-04 | 6,070 | 6,130 | 6,030 | 6,070 | 912,000 | 6,070 |
| 2006-04-03 | 6,020 | 6,160 | 6,020 | 6,110 | 892,500 | 6,110 |
| 2006-03-31 | 5,990 | 6,040 | 5,970 | 6,020 | 1,229,500 | 6,020 |
| 2006-03-30 | 6,130 | 6,220 | 6,090 | 6,190 | 1,098,000 | 6,190 |
| 2006-03-29 | 5,990 | 6,100 | 5,950 | 6,080 | 567,500 | 6,080 |
| 2006-03-28 | 5,980 | 5,990 | 5,890 | 5,980 | 531,000 | 5,980 |
| 2006-03-27 | 5,980 | 6,110 | 5,980 | 6,030 | 576,500 | 6,030 |
| 2006-03-24 | 5,920 | 5,990 | 5,910 | 5,980 | 483,000 | 5,980 |
| 2006-03-23 | 5,970 | 6,050 | 5,950 | 5,970 | 484,500 | 5,970 |
| 2006-03-22 | 5,960 | 6,060 | 5,920 | 6,000 | 827,500 | 6,000 |
| 2006-03-20 | 6,030 | 6,120 | 6,010 | 6,080 | 1,077,500 | 6,080 |
| 2006-03-17 | 5,950 | 6,040 | 5,930 | 6,040 | 561,500 | 6,040 |
| 2006-03-16 | 6,010 | 6,020 | 5,840 | 5,860 | 544,000 | 5,860 |
| 2006-03-15 | 5,940 | 6,040 | 5,930 | 6,020 | 1,031,500 | 6,020 |
| 2006-03-14 | 5,920 | 5,930 | 5,880 | 5,880 | 556,500 | 5,880 |
| 2006-03-13 | 5,920 | 5,920 | 5,860 | 5,900 | 379,500 | 5,900 |
| 2006-03-10 | 5,740 | 5,900 | 5,740 | 5,820 | 2,788,500 | 5,820 |
| 2006-03-09 | 5,560 | 5,780 | 5,560 | 5,770 | 1,029,000 | 5,770 |
| 2006-03-08 | 5,600 | 5,620 | 5,510 | 5,520 | 1,013,000 | 5,520 |
| 2006-03-07 | 5,670 | 5,670 | 5,600 | 5,610 | 666,500 | 5,610 |
| 2006-03-06 | 5,620 | 5,720 | 5,600 | 5,700 | 604,000 | 5,700 |
| 2006-03-03 | 5,710 | 5,750 | 5,610 | 5,610 | 578,000 | 5,610 |
| 2006-03-02 | 5,750 | 5,790 | 5,710 | 5,720 | 452,500 | 5,720 |
| 2006-03-01 | 5,760 | 5,780 | 5,700 | 5,730 | 668,500 | 5,730 |
| 2006-02-28 | 5,920 | 5,950 | 5,750 | 5,800 | 1,309,000 | 5,800 |
| 2006-02-27 | 5,900 | 5,900 | 5,800 | 5,890 | 730,000 | 5,890 |
| 2006-02-24 | 5,850 | 5,920 | 5,830 | 5,890 | 437,500 | 5,890 |
| 2006-02-23 | 5,860 | 5,880 | 5,750 | 5,880 | 804,500 | 5,880 |
| 2006-02-22 | 5,760 | 5,870 | 5,710 | 5,830 | 1,141,500 | 5,830 |
| 2006-02-21 | 5,730 | 5,780 | 5,660 | 5,780 | 1,207,000 | 5,780 |
| 2006-02-20 | 5,620 | 5,660 | 5,500 | 5,540 | 1,463,000 | 5,540 |
| 2006-02-17 | 5,740 | 5,810 | 5,660 | 5,730 | 932,500 | 5,730 |
| 2006-02-16 | 5,780 | 5,820 | 5,720 | 5,790 | 749,000 | 5,790 |
| 2006-02-15 | 5,790 | 5,880 | 5,670 | 5,680 | 940,500 | 5,680 |
| 2006-02-14 | 5,610 | 5,860 | 5,610 | 5,860 | 1,158,500 | 5,860 |
| 2006-02-13 | 5,710 | 5,740 | 5,590 | 5,590 | 1,048,500 | 5,590 |
| 2006-02-10 | 5,870 | 5,880 | 5,690 | 5,690 | 1,309,500 | 5,690 |
| 2006-02-09 | 5,730 | 5,850 | 5,700 | 5,820 | 754,000 | 5,820 |
| 2006-02-08 | 5,750 | 5,870 | 5,670 | 5,690 | 761,000 | 5,690 |
| 2006-02-07 | 5,830 | 5,840 | 5,780 | 5,820 | 363,500 | 5,820 |
| 2006-02-06 | 5,840 | 5,890 | 5,720 | 5,790 | 968,000 | 5,790 |
| 2006-02-03 | 5,920 | 5,920 | 5,820 | 5,860 | 643,500 | 5,860 |
| 2006-02-02 | 5,970 | 5,980 | 5,860 | 5,940 | 1,150,000 | 5,940 |
| 2006-02-01 | 5,980 | 5,990 | 5,850 | 5,850 | 989,000 | 5,850 |
| 2006-01-31 | 6,120 | 6,120 | 6,050 | 6,070 | 577,000 | 6,070 |
| 2006-01-30 | 6,090 | 6,160 | 6,050 | 6,070 | 1,114,000 | 6,070 |
| 2006-01-27 | 5,950 | 6,030 | 5,920 | 6,030 | 990,000 | 6,030 |
| 2006-01-26 | 5,880 | 5,900 | 5,830 | 5,890 | 734,500 | 5,890 |
| 2006-01-25 | 5,800 | 5,850 | 5,770 | 5,800 | 875,500 | 5,800 |
| 2006-01-24 | 5,700 | 5,820 | 5,650 | 5,820 | 975,000 | 5,820 |
| 2006-01-23 | 5,670 | 5,780 | 5,660 | 5,700 | 1,449,500 | 5,700 |
| 2006-01-20 | 5,700 | 5,740 | 5,610 | 5,650 | 1,361,500 | 5,650 |
| 2006-01-19 | 5,600 | 5,670 | 5,550 | 5,600 | 2,406,500 | 5,600 |
| 2006-01-18 | 5,530 | 5,550 | 5,310 | 5,480 | 2,386,500 | 5,480 |
| 2006-01-17 | 5,760 | 5,760 | 5,620 | 5,630 | 1,771,000 | 5,630 |
| 2006-01-16 | 5,870 | 5,890 | 5,810 | 5,810 | 1,229,000 | 5,810 |
| 2006-01-13 | 6,090 | 6,090 | 5,900 | 5,930 | 2,536,500 | 5,930 |
| 2006-01-12 | 6,100 | 6,150 | 6,050 | 6,130 | 617,000 | 6,130 |
| 2006-01-11 | 6,060 | 6,110 | 5,970 | 6,110 | 1,292,000 | 6,110 |
| 2006-01-10 | 6,260 | 6,260 | 6,080 | 6,090 | 854,500 | 6,090 |
| 2006-01-06 | 6,230 | 6,250 | 6,190 | 6,240 | 816,000 | 6,240 |
| 2006-01-05 | 6,260 | 6,280 | 6,210 | 6,260 | 769,500 | 6,260 |
| 2006-01-04 | 6,230 | 6,240 | 6,120 | 6,210 | 427,000 | 6,210 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
