1973 NECネッツエスアイ(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 | 1,405 | 1,426 | 1,395 | 1,417 | 49,800 | 472.33 |
| 2006-12-28 | 1,410 | 1,435 | 1,407 | 1,421 | 65,400 | 473.67 |
| 2006-12-27 | 1,405 | 1,422 | 1,405 | 1,408 | 40,600 | 469.33 |
| 2006-12-26 | 1,389 | 1,419 | 1,383 | 1,419 | 50,000 | 473 |
| 2006-12-25 | 1,434 | 1,448 | 1,398 | 1,405 | 115,700 | 468.33 |
| 2006-12-22 | 1,400 | 1,434 | 1,395 | 1,429 | 161,200 | 476.33 |
| 2006-12-21 | 1,390 | 1,400 | 1,382 | 1,394 | 76,700 | 464.67 |
| 2006-12-20 | 1,350 | 1,396 | 1,350 | 1,389 | 88,800 | 463 |
| 2006-12-19 | 1,376 | 1,384 | 1,356 | 1,357 | 75,300 | 452.33 |
| 2006-12-18 | 1,396 | 1,405 | 1,385 | 1,394 | 63,100 | 464.67 |
| 2006-12-15 | 1,400 | 1,404 | 1,390 | 1,400 | 91,700 | 466.67 |
| 2006-12-14 | 1,395 | 1,402 | 1,385 | 1,394 | 80,200 | 464.67 |
| 2006-12-13 | 1,394 | 1,408 | 1,391 | 1,403 | 111,200 | 467.67 |
| 2006-12-12 | 1,408 | 1,411 | 1,386 | 1,393 | 90,000 | 464.33 |
| 2006-12-11 | 1,387 | 1,414 | 1,386 | 1,401 | 129,200 | 467 |
| 2006-12-08 | 1,376 | 1,389 | 1,366 | 1,384 | 177,200 | 461.33 |
| 2006-12-07 | 1,351 | 1,368 | 1,342 | 1,362 | 113,800 | 454 |
| 2006-12-06 | 1,365 | 1,366 | 1,332 | 1,351 | 106,800 | 450.33 |
| 2006-12-05 | 1,349 | 1,369 | 1,343 | 1,363 | 199,900 | 454.33 |
| 2006-12-04 | 1,330 | 1,345 | 1,318 | 1,338 | 119,000 | 446 |
| 2006-12-01 | 1,340 | 1,353 | 1,326 | 1,350 | 136,200 | 450 |
| 2006-11-30 | 1,365 | 1,369 | 1,331 | 1,343 | 332,800 | 447.67 |
| 2006-11-29 | 1,270 | 1,285 | 1,256 | 1,285 | 118,600 | 428.33 |
| 2006-11-28 | 1,233 | 1,254 | 1,224 | 1,250 | 130,400 | 416.67 |
| 2006-11-27 | 1,230 | 1,244 | 1,216 | 1,235 | 122,200 | 411.67 |
| 2006-11-24 | 1,235 | 1,235 | 1,203 | 1,217 | 68,400 | 405.67 |
| 2006-11-22 | 1,193 | 1,233 | 1,182 | 1,226 | 113,100 | 408.67 |
| 2006-11-21 | 1,200 | 1,218 | 1,185 | 1,192 | 94,800 | 397.33 |
| 2006-11-20 | 1,240 | 1,240 | 1,198 | 1,198 | 100,400 | 399.33 |
| 2006-11-17 | 1,282 | 1,289 | 1,241 | 1,244 | 136,600 | 414.67 |
| 2006-11-16 | 1,292 | 1,299 | 1,277 | 1,282 | 76,800 | 427.33 |
| 2006-11-15 | 1,310 | 1,317 | 1,273 | 1,274 | 94,200 | 424.67 |
| 2006-11-14 | 1,275 | 1,298 | 1,260 | 1,295 | 144,600 | 431.67 |
| 2006-11-13 | 1,280 | 1,280 | 1,240 | 1,249 | 184,500 | 416.33 |
| 2006-11-10 | 1,281 | 1,298 | 1,281 | 1,285 | 84,200 | 428.33 |
| 2006-11-09 | 1,307 | 1,328 | 1,300 | 1,308 | 120,100 | 436 |
| 2006-11-08 | 1,326 | 1,326 | 1,280 | 1,304 | 226,200 | 434.67 |
| 2006-11-07 | 1,353 | 1,358 | 1,324 | 1,326 | 183,200 | 442 |
| 2006-11-06 | 1,354 | 1,364 | 1,328 | 1,346 | 168,200 | 448.67 |
| 2006-11-02 | 1,340 | 1,388 | 1,332 | 1,379 | 314,000 | 459.67 |
| 2006-11-01 | 1,280 | 1,416 | 1,270 | 1,360 | 825,600 | 453.33 |
| 2006-10-31 | 1,238 | 1,291 | 1,238 | 1,286 | 281,500 | 428.67 |
| 2006-10-30 | 1,252 | 1,266 | 1,236 | 1,236 | 205,600 | 412 |
| 2006-10-27 | 1,235 | 1,273 | 1,230 | 1,270 | 378,500 | 423.33 |
| 2006-10-26 | 1,182 | 1,237 | 1,153 | 1,230 | 358,600 | 410 |
| 2006-10-25 | 1,197 | 1,203 | 1,179 | 1,180 | 76,200 | 393.33 |
| 2006-10-24 | 1,199 | 1,211 | 1,194 | 1,197 | 92,500 | 399 |
| 2006-10-23 | 1,170 | 1,200 | 1,170 | 1,192 | 148,500 | 397.33 |
| 2006-10-20 | 1,174 | 1,180 | 1,162 | 1,162 | 99,700 | 387.33 |
| 2006-10-19 | 1,176 | 1,185 | 1,161 | 1,174 | 102,000 | 391.33 |
| 2006-10-18 | 1,170 | 1,179 | 1,166 | 1,175 | 80,300 | 391.67 |
| 2006-10-17 | 1,181 | 1,185 | 1,169 | 1,172 | 57,900 | 390.67 |
| 2006-10-16 | 1,175 | 1,190 | 1,170 | 1,185 | 151,800 | 395 |
| 2006-10-13 | 1,171 | 1,180 | 1,165 | 1,174 | 76,100 | 391.33 |
| 2006-10-12 | 1,161 | 1,171 | 1,150 | 1,170 | 109,300 | 390 |
| 2006-10-11 | 1,212 | 1,218 | 1,178 | 1,178 | 72,100 | 392.67 |
| 2006-10-10 | 1,185 | 1,225 | 1,185 | 1,212 | 86,700 | 404 |
| 2006-10-06 | 1,230 | 1,230 | 1,203 | 1,205 | 116,900 | 401.67 |
| 2006-10-05 | 1,229 | 1,243 | 1,224 | 1,234 | 45,100 | 411.33 |
| 2006-10-04 | 1,253 | 1,264 | 1,213 | 1,221 | 100,600 | 407 |
| 2006-10-03 | 1,246 | 1,269 | 1,227 | 1,265 | 77,100 | 421.67 |
| 2006-10-02 | 1,266 | 1,268 | 1,247 | 1,259 | 46,900 | 419.67 |
| 2006-09-29 | 1,259 | 1,267 | 1,238 | 1,249 | 67,600 | 416.33 |
| 2006-09-28 | 1,240 | 1,266 | 1,223 | 1,258 | 125,200 | 419.33 |
| 2006-09-27 | 1,196 | 1,237 | 1,195 | 1,234 | 109,600 | 411.33 |
| 2006-09-26 | 1,200 | 1,202 | 1,125 | 1,191 | 97,700 | 397 |
| 2006-09-25 | 1,200 | 1,209 | 1,160 | 1,197 | 125,500 | 399 |
| 2006-09-22 | 1,205 | 1,219 | 1,204 | 1,210 | 62,900 | 403.33 |
| 2006-09-21 | 1,209 | 1,236 | 1,201 | 1,222 | 94,000 | 407.33 |
| 2006-09-20 | 1,210 | 1,218 | 1,204 | 1,209 | 96,000 | 403 |
| 2006-09-19 | 1,231 | 1,232 | 1,215 | 1,224 | 83,900 | 408 |
| 2006-09-15 | 1,233 | 1,240 | 1,214 | 1,226 | 64,600 | 408.67 |
| 2006-09-14 | 1,228 | 1,234 | 1,217 | 1,226 | 53,600 | 408.67 |
| 2006-09-13 | 1,249 | 1,249 | 1,208 | 1,208 | 68,000 | 402.67 |
| 2006-09-12 | 1,255 | 1,257 | 1,221 | 1,231 | 131,200 | 410.33 |
| 2006-09-11 | 1,279 | 1,288 | 1,255 | 1,255 | 77,700 | 418.33 |
| 2006-09-08 | 1,280 | 1,285 | 1,266 | 1,278 | 155,600 | 426 |
| 2006-09-07 | 1,328 | 1,328 | 1,275 | 1,288 | 198,500 | 429.33 |
| 2006-09-06 | 1,250 | 1,291 | 1,250 | 1,288 | 162,700 | 429.33 |
| 2006-09-05 | 1,255 | 1,268 | 1,242 | 1,255 | 57,100 | 418.33 |
| 2006-09-04 | 1,249 | 1,259 | 1,245 | 1,253 | 103,800 | 417.67 |
| 2006-09-01 | 1,240 | 1,250 | 1,231 | 1,233 | 85,600 | 411 |
| 2006-08-31 | 1,240 | 1,263 | 1,231 | 1,255 | 65,300 | 418.33 |
| 2006-08-30 | 1,261 | 1,268 | 1,238 | 1,243 | 47,500 | 414.33 |
| 2006-08-29 | 1,262 | 1,271 | 1,245 | 1,250 | 60,900 | 416.67 |
| 2006-08-28 | 1,273 | 1,281 | 1,236 | 1,238 | 84,900 | 412.67 |
| 2006-08-25 | 1,264 | 1,289 | 1,264 | 1,272 | 47,100 | 424 |
| 2006-08-24 | 1,281 | 1,288 | 1,263 | 1,284 | 47,900 | 428 |
| 2006-08-23 | 1,285 | 1,300 | 1,277 | 1,281 | 63,200 | 427 |
| 2006-08-22 | 1,307 | 1,307 | 1,280 | 1,295 | 58,200 | 431.67 |
| 2006-08-21 | 1,310 | 1,314 | 1,290 | 1,303 | 60,700 | 434.33 |
| 2006-08-18 | 1,290 | 1,320 | 1,275 | 1,310 | 129,100 | 436.67 |
| 2006-08-17 | 1,300 | 1,314 | 1,285 | 1,293 | 59,300 | 431 |
| 2006-08-16 | 1,280 | 1,298 | 1,272 | 1,292 | 188,800 | 430.67 |
| 2006-08-15 | 1,270 | 1,282 | 1,258 | 1,260 | 113,300 | 420 |
| 2006-08-14 | 1,271 | 1,285 | 1,261 | 1,280 | 41,000 | 426.67 |
| 2006-08-11 | 1,254 | 1,285 | 1,254 | 1,266 | 107,900 | 422 |
| 2006-08-10 | 1,249 | 1,292 | 1,245 | 1,274 | 251,400 | 424.67 |
| 2006-08-09 | 1,260 | 1,260 | 1,215 | 1,250 | 97,500 | 416.67 |
| 2006-08-08 | 1,232 | 1,267 | 1,230 | 1,251 | 97,400 | 417 |
| 2006-08-07 | 1,264 | 1,276 | 1,236 | 1,237 | 127,200 | 412.33 |
| 2006-08-04 | 1,248 | 1,294 | 1,248 | 1,281 | 116,200 | 427 |
| 2006-08-03 | 1,262 | 1,272 | 1,244 | 1,255 | 101,000 | 418.33 |
| 2006-08-02 | 1,258 | 1,264 | 1,236 | 1,262 | 127,800 | 420.67 |
| 2006-08-01 | 1,294 | 1,294 | 1,261 | 1,268 | 122,900 | 422.67 |
| 2006-07-31 | 1,276 | 1,306 | 1,276 | 1,300 | 95,900 | 433.33 |
| 2006-07-28 | 1,288 | 1,300 | 1,267 | 1,294 | 79,000 | 431.33 |
| 2006-07-27 | 1,281 | 1,313 | 1,281 | 1,298 | 50,500 | 432.67 |
| 2006-07-26 | 1,317 | 1,322 | 1,290 | 1,293 | 43,700 | 431 |
| 2006-07-25 | 1,349 | 1,349 | 1,291 | 1,307 | 85,800 | 435.67 |
| 2006-07-24 | 1,312 | 1,341 | 1,299 | 1,334 | 192,300 | 444.67 |
| 2006-07-21 | 1,302 | 1,330 | 1,298 | 1,312 | 159,700 | 437.33 |
| 2006-07-20 | 1,250 | 1,286 | 1,250 | 1,282 | 94,600 | 427.33 |
| 2006-07-19 | 1,236 | 1,261 | 1,192 | 1,214 | 114,800 | 404.67 |
| 2006-07-18 | 1,284 | 1,284 | 1,233 | 1,240 | 102,400 | 413.33 |
| 2006-07-14 | 1,299 | 1,300 | 1,281 | 1,285 | 85,800 | 428.33 |
| 2006-07-13 | 1,301 | 1,313 | 1,293 | 1,302 | 60,700 | 434 |
| 2006-07-12 | 1,328 | 1,367 | 1,301 | 1,325 | 112,200 | 441.67 |
| 2006-07-11 | 1,340 | 1,344 | 1,317 | 1,328 | 84,600 | 442.67 |
| 2006-07-10 | 1,332 | 1,358 | 1,323 | 1,357 | 101,600 | 452.33 |
| 2006-07-07 | 1,370 | 1,391 | 1,360 | 1,372 | 85,700 | 457.33 |
| 2006-07-06 | 1,400 | 1,400 | 1,357 | 1,378 | 172,300 | 459.33 |
| 2006-07-05 | 1,430 | 1,430 | 1,393 | 1,419 | 151,500 | 473 |
| 2006-07-04 | 1,377 | 1,447 | 1,377 | 1,442 | 176,000 | 480.67 |
| 2006-07-03 | 1,399 | 1,402 | 1,383 | 1,388 | 56,500 | 462.67 |
| 2006-06-30 | 1,343 | 1,413 | 1,339 | 1,405 | 240,600 | 468.33 |
| 2006-06-29 | 1,299 | 1,387 | 1,295 | 1,362 | 297,200 | 454 |
| 2006-06-28 | 1,325 | 1,348 | 1,316 | 1,319 | 113,700 | 439.67 |
| 2006-06-27 | 1,352 | 1,360 | 1,341 | 1,345 | 74,800 | 448.33 |
| 2006-06-26 | 1,355 | 1,379 | 1,348 | 1,369 | 74,700 | 456.33 |
| 2006-06-23 | 1,404 | 1,404 | 1,356 | 1,375 | 94,700 | 458.33 |
| 2006-06-22 | 1,373 | 1,424 | 1,355 | 1,424 | 112,900 | 474.67 |
| 2006-06-21 | 1,354 | 1,384 | 1,326 | 1,383 | 149,400 | 461 |
| 2006-06-20 | 1,350 | 1,385 | 1,346 | 1,380 | 134,300 | 460 |
| 2006-06-19 | 1,356 | 1,371 | 1,339 | 1,345 | 87,300 | 448.33 |
| 2006-06-16 | 1,395 | 1,395 | 1,359 | 1,370 | 90,800 | 456.67 |
| 2006-06-15 | 1,331 | 1,351 | 1,307 | 1,339 | 110,000 | 446.33 |
| 2006-06-14 | 1,305 | 1,375 | 1,305 | 1,326 | 83,600 | 442 |
| 2006-06-13 | 1,382 | 1,394 | 1,342 | 1,345 | 108,600 | 448.33 |
| 2006-06-12 | 1,363 | 1,406 | 1,343 | 1,386 | 235,700 | 462 |
| 2006-06-09 | 1,298 | 1,340 | 1,270 | 1,323 | 224,600 | 441 |
| 2006-06-08 | 1,300 | 1,320 | 1,281 | 1,306 | 189,200 | 435.33 |
| 2006-06-07 | 1,366 | 1,368 | 1,325 | 1,333 | 161,000 | 444.33 |
| 2006-06-06 | 1,365 | 1,399 | 1,363 | 1,366 | 228,700 | 455.33 |
| 2006-06-05 | 1,420 | 1,424 | 1,389 | 1,414 | 143,500 | 471.33 |
| 2006-06-02 | 1,417 | 1,435 | 1,380 | 1,430 | 117,800 | 476.67 |
| 2006-06-01 | 1,448 | 1,460 | 1,418 | 1,421 | 62,600 | 473.67 |
| 2006-05-31 | 1,450 | 1,455 | 1,410 | 1,417 | 84,300 | 472.33 |
| 2006-05-30 | 1,473 | 1,484 | 1,455 | 1,469 | 124,200 | 489.67 |
| 2006-05-29 | 1,480 | 1,495 | 1,456 | 1,463 | 78,700 | 487.67 |
| 2006-05-26 | 1,479 | 1,523 | 1,460 | 1,476 | 98,600 | 492 |
| 2006-05-25 | 1,452 | 1,468 | 1,436 | 1,468 | 91,200 | 489.33 |
| 2006-05-24 | 1,432 | 1,463 | 1,425 | 1,456 | 145,700 | 485.33 |
| 2006-05-23 | 1,459 | 1,473 | 1,452 | 1,452 | 97,400 | 484 |
| 2006-05-22 | 1,500 | 1,510 | 1,465 | 1,473 | 107,600 | 491 |
| 2006-05-19 | 1,502 | 1,514 | 1,473 | 1,507 | 151,200 | 502.33 |
| 2006-05-18 | 1,477 | 1,505 | 1,477 | 1,488 | 211,900 | 496 |
| 2006-05-17 | 1,525 | 1,540 | 1,509 | 1,527 | 183,500 | 509 |
| 2006-05-16 | 1,550 | 1,568 | 1,527 | 1,527 | 201,800 | 509 |
| 2006-05-15 | 1,544 | 1,557 | 1,522 | 1,538 | 155,100 | 512.67 |
| 2006-05-12 | 1,505 | 1,577 | 1,490 | 1,562 | 201,300 | 520.67 |
| 2006-05-11 | 1,542 | 1,555 | 1,530 | 1,535 | 102,200 | 511.67 |
| 2006-05-10 | 1,521 | 1,578 | 1,521 | 1,558 | 250,900 | 519.33 |
| 2006-05-09 | 1,578 | 1,592 | 1,565 | 1,580 | 199,400 | 526.67 |
| 2006-05-08 | 1,540 | 1,582 | 1,532 | 1,580 | 211,800 | 526.67 |
| 2006-05-02 | 1,528 | 1,550 | 1,510 | 1,540 | 293,300 | 513.33 |
| 2006-05-01 | 1,519 | 1,572 | 1,519 | 1,537 | 291,900 | 512.33 |
| 2006-04-28 | 1,499 | 1,585 | 1,488 | 1,549 | 808,600 | 516.33 |
| 2006-04-27 | 1,517 | 1,530 | 1,479 | 1,483 | 524,000 | 494.33 |
| 2006-04-26 | 1,403 | 1,405 | 1,360 | 1,377 | 218,800 | 459 |
| 2006-04-25 | 1,422 | 1,431 | 1,408 | 1,417 | 108,400 | 472.33 |
| 2006-04-24 | 1,475 | 1,477 | 1,409 | 1,412 | 174,600 | 470.67 |
| 2006-04-21 | 1,456 | 1,499 | 1,456 | 1,483 | 128,000 | 494.33 |
| 2006-04-20 | 1,472 | 1,489 | 1,450 | 1,460 | 135,400 | 486.67 |
| 2006-04-19 | 1,515 | 1,516 | 1,491 | 1,501 | 95,100 | 500.33 |
| 2006-04-18 | 1,462 | 1,510 | 1,443 | 1,502 | 65,800 | 500.67 |
| 2006-04-17 | 1,519 | 1,519 | 1,477 | 1,480 | 45,400 | 493.33 |
| 2006-04-14 | 1,524 | 1,524 | 1,491 | 1,519 | 48,000 | 506.33 |
| 2006-04-13 | 1,516 | 1,524 | 1,493 | 1,509 | 46,300 | 503 |
| 2006-04-12 | 1,535 | 1,540 | 1,483 | 1,496 | 57,400 | 498.67 |
| 2006-04-11 | 1,561 | 1,565 | 1,515 | 1,537 | 59,100 | 512.33 |
| 2006-04-10 | 1,538 | 1,578 | 1,538 | 1,560 | 95,500 | 520 |
| 2006-04-07 | 1,586 | 1,592 | 1,540 | 1,561 | 119,100 | 520.33 |
| 2006-04-06 | 1,575 | 1,598 | 1,552 | 1,556 | 94,000 | 518.67 |
| 2006-04-05 | 1,550 | 1,584 | 1,536 | 1,544 | 79,500 | 514.67 |
| 2006-04-04 | 1,588 | 1,599 | 1,553 | 1,558 | 132,400 | 519.33 |
| 2006-04-03 | 1,571 | 1,629 | 1,571 | 1,607 | 189,500 | 535.67 |
| 2006-03-31 | 1,550 | 1,555 | 1,522 | 1,534 | 92,100 | 511.33 |
| 2006-03-30 | 1,519 | 1,549 | 1,513 | 1,530 | 82,600 | 510 |
| 2006-03-29 | 1,496 | 1,550 | 1,483 | 1,534 | 103,500 | 511.33 |
| 2006-03-28 | 1,471 | 1,484 | 1,463 | 1,478 | 54,300 | 492.67 |
| 2006-03-27 | 1,480 | 1,488 | 1,461 | 1,471 | 91,600 | 490.33 |
| 2006-03-24 | 1,497 | 1,508 | 1,461 | 1,466 | 69,600 | 488.67 |
| 2006-03-23 | 1,517 | 1,529 | 1,481 | 1,481 | 95,000 | 493.67 |
| 2006-03-22 | 1,488 | 1,521 | 1,480 | 1,497 | 173,800 | 499 |
| 2006-03-20 | 1,478 | 1,517 | 1,460 | 1,503 | 115,800 | 501 |
| 2006-03-17 | 1,467 | 1,500 | 1,431 | 1,498 | 69,100 | 499.33 |
| 2006-03-16 | 1,471 | 1,492 | 1,453 | 1,472 | 50,300 | 490.67 |
| 2006-03-15 | 1,490 | 1,503 | 1,475 | 1,486 | 85,600 | 495.33 |
| 2006-03-14 | 1,476 | 1,511 | 1,460 | 1,505 | 108,700 | 501.67 |
| 2006-03-13 | 1,505 | 1,520 | 1,478 | 1,496 | 159,900 | 498.67 |
| 2006-03-10 | 1,435 | 1,483 | 1,422 | 1,476 | 135,400 | 492 |
| 2006-03-09 | 1,436 | 1,459 | 1,424 | 1,455 | 128,100 | 485 |
| 2006-03-08 | 1,414 | 1,458 | 1,405 | 1,436 | 89,600 | 478.67 |
| 2006-03-07 | 1,413 | 1,448 | 1,411 | 1,414 | 77,800 | 471.33 |
| 2006-03-06 | 1,430 | 1,445 | 1,409 | 1,433 | 89,400 | 477.67 |
| 2006-03-03 | 1,388 | 1,434 | 1,380 | 1,429 | 84,100 | 476.33 |
| 2006-03-02 | 1,427 | 1,450 | 1,370 | 1,399 | 120,000 | 466.33 |
| 2006-03-01 | 1,440 | 1,467 | 1,417 | 1,447 | 136,300 | 482.33 |
| 2006-02-28 | 1,459 | 1,510 | 1,428 | 1,488 | 172,500 | 496 |
| 2006-02-27 | 1,480 | 1,500 | 1,435 | 1,458 | 172,900 | 486 |
| 2006-02-24 | 1,399 | 1,514 | 1,359 | 1,485 | 259,200 | 495 |
| 2006-02-23 | 1,325 | 1,400 | 1,312 | 1,379 | 221,600 | 459.67 |
| 2006-02-22 | 1,365 | 1,378 | 1,331 | 1,345 | 93,500 | 448.33 |
| 2006-02-21 | 1,301 | 1,377 | 1,301 | 1,356 | 109,400 | 452 |
| 2006-02-20 | 1,370 | 1,385 | 1,329 | 1,341 | 104,800 | 447 |
| 2006-02-17 | 1,437 | 1,460 | 1,411 | 1,415 | 107,000 | 471.67 |
| 2006-02-16 | 1,459 | 1,475 | 1,422 | 1,437 | 112,800 | 479 |
| 2006-02-15 | 1,499 | 1,503 | 1,449 | 1,476 | 145,200 | 492 |
| 2006-02-14 | 1,440 | 1,525 | 1,440 | 1,504 | 136,000 | 501.33 |
| 2006-02-13 | 1,469 | 1,512 | 1,400 | 1,463 | 158,400 | 487.67 |
| 2006-02-10 | 1,567 | 1,567 | 1,508 | 1,549 | 320,000 | 516.33 |
| 2006-02-09 | 1,500 | 1,530 | 1,481 | 1,487 | 121,100 | 495.67 |
| 2006-02-08 | 1,484 | 1,510 | 1,466 | 1,468 | 106,200 | 489.33 |
| 2006-02-07 | 1,484 | 1,514 | 1,471 | 1,484 | 73,100 | 494.67 |
| 2006-02-06 | 1,471 | 1,480 | 1,446 | 1,472 | 78,800 | 490.67 |
| 2006-02-03 | 1,431 | 1,480 | 1,431 | 1,466 | 58,800 | 488.67 |
| 2006-02-02 | 1,466 | 1,488 | 1,432 | 1,460 | 150,700 | 486.67 |
| 2006-02-01 | 1,498 | 1,509 | 1,454 | 1,465 | 105,700 | 488.33 |
| 2006-01-31 | 1,469 | 1,530 | 1,452 | 1,497 | 180,500 | 499 |
| 2006-01-30 | 1,545 | 1,558 | 1,515 | 1,519 | 128,600 | 506.33 |
| 2006-01-27 | 1,490 | 1,520 | 1,490 | 1,515 | 100,800 | 505 |
| 2006-01-26 | 1,456 | 1,503 | 1,452 | 1,475 | 104,200 | 491.67 |
| 2006-01-25 | 1,448 | 1,480 | 1,429 | 1,448 | 145,500 | 482.67 |
| 2006-01-24 | 1,420 | 1,457 | 1,410 | 1,435 | 131,200 | 478.33 |
| 2006-01-23 | 1,417 | 1,447 | 1,392 | 1,395 | 128,400 | 465 |
| 2006-01-20 | 1,526 | 1,550 | 1,450 | 1,477 | 101,700 | 492.33 |
| 2006-01-19 | 1,400 | 1,549 | 1,391 | 1,526 | 136,900 | 508.67 |
| 2006-01-18 | 1,536 | 1,550 | 1,358 | 1,440 | 159,600 | 480 |
| 2006-01-17 | 1,600 | 1,620 | 1,527 | 1,536 | 69,300 | 512 |
| 2006-01-16 | 1,585 | 1,680 | 1,581 | 1,630 | 120,500 | 543.33 |
| 2006-01-13 | 1,580 | 1,610 | 1,571 | 1,584 | 107,800 | 528 |
| 2006-01-12 | 1,600 | 1,618 | 1,595 | 1,610 | 43,600 | 536.67 |
| 2006-01-11 | 1,620 | 1,633 | 1,580 | 1,610 | 84,200 | 536.67 |
| 2006-01-10 | 1,639 | 1,642 | 1,619 | 1,620 | 80,200 | 540 |
| 2006-01-06 | 1,621 | 1,640 | 1,616 | 1,626 | 54,500 | 542 |
| 2006-01-05 | 1,631 | 1,635 | 1,615 | 1,620 | 51,200 | 540 |
| 2006-01-04 | 1,624 | 1,643 | 1,604 | 1,629 | 50,600 | 543 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
