3891 ニッポン高度紙工業(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 | 1,318 | 1,318 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-12-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-12-27 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 1,320 |
| 2006-12-26 | 1,294 | 1,310 | 1,280 | 1,310 | 10,000 | 1,310 |
| 2006-12-25 | 1,329 | 1,329 | 1,290 | 1,295 | 7,000 | 1,295 |
| 2006-12-22 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 1,330 |
| 2006-12-20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-12-19 | 1,323 | 1,323 | 1,303 | 1,303 | 7,000 | 1,303 |
| 2006-12-18 | 1,325 | 1,345 | 1,325 | 1,326 | 4,000 | 1,326 |
| 2006-12-15 | 1,340 | 1,346 | 1,305 | 1,345 | 13,000 | 1,345 |
| 2006-12-14 | 1,350 | 1,380 | 1,350 | 1,380 | 20,000 | 1,380 |
| 2006-12-13 | 1,325 | 1,350 | 1,325 | 1,350 | 8,000 | 1,350 |
| 2006-12-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-12-11 | 1,360 | 1,360 | 1,315 | 1,360 | 7,000 | 1,360 |
| 2006-12-08 | 1,335 | 1,360 | 1,330 | 1,360 | 8,000 | 1,360 |
| 2006-12-07 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2006-12-06 | 1,305 | 1,330 | 1,300 | 1,330 | 6,000 | 1,330 |
| 2006-12-05 | 1,304 | 1,340 | 1,304 | 1,340 | 6,000 | 1,340 |
| 2006-12-04 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 | 1,360 |
| 2006-12-01 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2006-11-30 | 1,340 | 1,360 | 1,295 | 1,295 | 3,000 | 1,295 |
| 2006-11-29 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,340 |
| 2006-11-27 | 1,277 | 1,279 | 1,277 | 1,279 | 2,000 | 1,279 |
| 2006-11-24 | 1,262 | 1,262 | 1,260 | 1,260 | 14,000 | 1,260 |
| 2006-11-22 | 1,278 | 1,278 | 1,263 | 1,268 | 8,000 | 1,268 |
| 2006-11-20 | 1,284 | 1,290 | 1,280 | 1,290 | 14,000 | 1,290 |
| 2006-11-16 | 1,320 | 1,320 | 1,315 | 1,315 | 4,000 | 1,315 |
| 2006-11-15 | 1,285 | 1,300 | 1,285 | 1,300 | 4,000 | 1,300 |
| 2006-11-14 | 1,290 | 1,290 | 1,285 | 1,285 | 4,000 | 1,285 |
| 2006-11-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-11-10 | 1,281 | 1,281 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2006-11-09 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2006-11-08 | 1,288 | 1,291 | 1,288 | 1,289 | 9,000 | 1,289 |
| 2006-11-02 | 1,335 | 1,335 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2006-10-31 | 1,338 | 1,339 | 1,330 | 1,339 | 9,000 | 1,339 |
| 2006-10-30 | 1,319 | 1,319 | 1,318 | 1,318 | 2,000 | 1,318 |
| 2006-10-27 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 2006-10-26 | 1,315 | 1,315 | 1,310 | 1,310 | 10,000 | 1,310 |
| 2006-10-25 | 1,305 | 1,315 | 1,301 | 1,315 | 7,000 | 1,315 |
| 2006-10-24 | 1,340 | 1,350 | 1,321 | 1,321 | 11,000 | 1,321 |
| 2006-10-23 | 1,317 | 1,335 | 1,305 | 1,335 | 6,000 | 1,335 |
| 2006-10-20 | 1,335 | 1,335 | 1,335 | 1,335 | 6,000 | 1,335 |
| 2006-10-19 | 1,324 | 1,329 | 1,319 | 1,319 | 11,000 | 1,319 |
| 2006-10-18 | 1,360 | 1,379 | 1,359 | 1,360 | 4,000 | 1,360 |
| 2006-10-17 | 1,350 | 1,350 | 1,335 | 1,340 | 9,000 | 1,340 |
| 2006-10-16 | 1,296 | 1,330 | 1,296 | 1,330 | 6,000 | 1,330 |
| 2006-10-13 | 1,323 | 1,323 | 1,291 | 1,291 | 5,000 | 1,291 |
| 2006-10-12 | 1,300 | 1,330 | 1,285 | 1,285 | 16,000 | 1,285 |
| 2006-10-11 | 1,316 | 1,316 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2006-10-10 | 1,313 | 1,325 | 1,313 | 1,316 | 7,000 | 1,316 |
| 2006-10-06 | 1,360 | 1,360 | 1,351 | 1,353 | 5,000 | 1,353 |
| 2006-10-05 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2006-10-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-10-03 | 1,379 | 1,379 | 1,355 | 1,355 | 3,000 | 1,355 |
| 2006-10-02 | 1,370 | 1,370 | 1,363 | 1,363 | 6,000 | 1,363 |
| 2006-09-29 | 1,353 | 1,353 | 1,353 | 1,353 | 2,000 | 1,353 |
| 2006-09-28 | 1,330 | 1,370 | 1,330 | 1,370 | 7,000 | 1,370 |
| 2006-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-09-26 | 1,371 | 1,372 | 1,352 | 1,352 | 4,000 | 1,352 |
| 2006-09-25 | 1,373 | 1,380 | 1,373 | 1,380 | 2,000 | 1,380 |
| 2006-09-22 | 1,410 | 1,420 | 1,405 | 1,405 | 13,000 | 1,405 |
| 2006-09-21 | 1,381 | 1,405 | 1,381 | 1,405 | 7,000 | 1,405 |
| 2006-09-20 | 1,391 | 1,401 | 1,391 | 1,401 | 15,000 | 1,401 |
| 2006-09-19 | 1,385 | 1,400 | 1,385 | 1,400 | 12,000 | 1,400 |
| 2006-09-15 | 1,403 | 1,403 | 1,380 | 1,385 | 18,000 | 1,385 |
| 2006-09-14 | 1,419 | 1,419 | 1,401 | 1,401 | 13,000 | 1,401 |
| 2006-09-13 | 1,403 | 1,418 | 1,403 | 1,418 | 2,000 | 1,418 |
| 2006-09-12 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 2006-09-11 | 1,440 | 1,440 | 1,436 | 1,439 | 8,000 | 1,439 |
| 2006-09-08 | 1,399 | 1,420 | 1,399 | 1,420 | 5,000 | 1,420 |
| 2006-09-07 | 1,408 | 1,408 | 1,398 | 1,400 | 13,000 | 1,400 |
| 2006-09-06 | 1,438 | 1,438 | 1,395 | 1,410 | 10,000 | 1,410 |
| 2006-09-05 | 1,409 | 1,440 | 1,409 | 1,440 | 15,000 | 1,440 |
| 2006-09-04 | 1,411 | 1,411 | 1,398 | 1,400 | 15,000 | 1,400 |
| 2006-09-01 | 1,436 | 1,436 | 1,406 | 1,410 | 14,000 | 1,410 |
| 2006-08-31 | 1,389 | 1,430 | 1,389 | 1,430 | 42,000 | 1,430 |
| 2006-08-30 | 1,351 | 1,385 | 1,351 | 1,374 | 33,000 | 1,374 |
| 2006-08-29 | 1,305 | 1,338 | 1,305 | 1,330 | 19,000 | 1,330 |
| 2006-08-28 | 1,300 | 1,305 | 1,296 | 1,302 | 15,000 | 1,302 |
| 2006-08-25 | 1,300 | 1,301 | 1,300 | 1,300 | 13,000 | 1,300 |
| 2006-08-24 | 1,310 | 1,315 | 1,310 | 1,315 | 7,000 | 1,315 |
| 2006-08-23 | 1,287 | 1,301 | 1,287 | 1,300 | 36,000 | 1,300 |
| 2006-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2006-08-21 | 1,300 | 1,300 | 1,270 | 1,300 | 13,000 | 1,300 |
| 2006-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2006-08-17 | 1,305 | 1,315 | 1,305 | 1,306 | 6,000 | 1,306 |
| 2006-08-16 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2006-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-08-11 | 1,282 | 1,310 | 1,280 | 1,300 | 8,000 | 1,300 |
| 2006-08-10 | 1,320 | 1,320 | 1,299 | 1,300 | 11,000 | 1,300 |
| 2006-08-09 | 1,295 | 1,320 | 1,295 | 1,320 | 7,000 | 1,320 |
| 2006-08-08 | 1,300 | 1,300 | 1,295 | 1,295 | 4,000 | 1,295 |
| 2006-08-07 | 1,280 | 1,300 | 1,280 | 1,295 | 5,000 | 1,295 |
| 2006-08-04 | 1,300 | 1,320 | 1,260 | 1,300 | 10,000 | 1,300 |
| 2006-08-03 | 1,381 | 1,381 | 1,301 | 1,320 | 17,000 | 1,320 |
| 2006-08-02 | 1,260 | 1,405 | 1,260 | 1,301 | 48,000 | 1,301 |
| 2006-08-01 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 | 1,215 |
| 2006-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-07-28 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 1,170 |
| 2006-07-27 | 1,154 | 1,155 | 1,153 | 1,155 | 8,000 | 1,155 |
| 2006-07-26 | 1,161 | 1,161 | 1,155 | 1,155 | 13,000 | 1,155 |
| 2006-07-25 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2006-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2006-07-21 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 2006-07-20 | 1,163 | 1,163 | 1,162 | 1,162 | 4,000 | 1,162 |
| 2006-07-19 | 1,161 | 1,161 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2006-07-18 | 1,160 | 1,160 | 1,150 | 1,160 | 21,000 | 1,160 |
| 2006-07-14 | 1,159 | 1,159 | 1,159 | 1,159 | 4,000 | 1,159 |
| 2006-07-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-07-12 | 1,165 | 1,166 | 1,165 | 1,166 | 9,000 | 1,166 |
| 2006-07-11 | 1,159 | 1,160 | 1,159 | 1,160 | 2,000 | 1,160 |
| 2006-07-10 | 1,159 | 1,170 | 1,159 | 1,170 | 6,000 | 1,170 |
| 2006-07-07 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-07-06 | 1,160 | 1,162 | 1,160 | 1,162 | 5,000 | 1,162 |
| 2006-07-05 | 1,159 | 1,160 | 1,159 | 1,160 | 6,000 | 1,160 |
| 2006-07-04 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 2006-07-03 | 1,162 | 1,180 | 1,160 | 1,175 | 9,000 | 1,175 |
| 2006-06-30 | 1,162 | 1,162 | 1,161 | 1,161 | 7,000 | 1,161 |
| 2006-06-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-06-28 | 1,165 | 1,165 | 1,160 | 1,160 | 12,000 | 1,160 |
| 2006-06-27 | 1,167 | 1,167 | 1,161 | 1,161 | 5,000 | 1,161 |
| 2006-06-26 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-06-23 | 1,165 | 1,165 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2006-06-22 | 1,165 | 1,165 | 1,160 | 1,165 | 9,000 | 1,165 |
| 2006-06-20 | 1,161 | 1,161 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2006-06-19 | 1,150 | 1,161 | 1,150 | 1,161 | 6,000 | 1,161 |
| 2006-06-16 | 1,151 | 1,151 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2006-06-15 | 1,090 | 1,090 | 1,061 | 1,081 | 3,000 | 1,081 |
| 2006-06-14 | 1,047 | 1,047 | 1,043 | 1,043 | 2,000 | 1,043 |
| 2006-06-13 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-06-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-06-09 | 1,041 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 2006-06-08 | 1,090 | 1,090 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2006-06-07 | 1,091 | 1,095 | 1,091 | 1,095 | 2,000 | 1,095 |
| 2006-06-06 | 1,150 | 1,150 | 1,131 | 1,131 | 8,000 | 1,131 |
| 2006-06-05 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2006-06-02 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-06-01 | 1,199 | 1,199 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2006-05-31 | 1,191 | 1,205 | 1,190 | 1,200 | 14,000 | 1,200 |
| 2006-05-30 | 1,180 | 1,180 | 1,170 | 1,175 | 4,000 | 1,175 |
| 2006-05-29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2006-05-26 | 1,200 | 1,205 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-05-25 | 1,197 | 1,197 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2006-05-24 | 1,180 | 1,202 | 1,180 | 1,202 | 8,000 | 1,202 |
| 2006-05-23 | 1,236 | 1,236 | 1,200 | 1,200 | 16,000 | 1,200 |
| 2006-05-22 | 1,260 | 1,260 | 1,245 | 1,245 | 9,000 | 1,245 |
| 2006-05-19 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2006-05-18 | 1,228 | 1,235 | 1,228 | 1,230 | 9,000 | 1,230 |
| 2006-05-17 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 | 1,250 |
| 2006-05-16 | 1,302 | 1,302 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2006-05-15 | 1,270 | 1,303 | 1,270 | 1,303 | 4,000 | 1,303 |
| 2006-05-11 | 1,350 | 1,350 | 1,303 | 1,303 | 5,000 | 1,303 |
| 2006-05-10 | 1,340 | 1,380 | 1,340 | 1,350 | 9,000 | 1,350 |
| 2006-05-09 | 1,348 | 1,350 | 1,340 | 1,350 | 8,000 | 1,350 |
| 2006-05-08 | 1,348 | 1,350 | 1,340 | 1,341 | 16,000 | 1,341 |
| 2006-05-02 | 1,347 | 1,347 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2006-04-28 | 1,321 | 1,348 | 1,320 | 1,348 | 9,000 | 1,348 |
| 2006-04-27 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 2006-04-25 | 1,399 | 1,400 | 1,399 | 1,400 | 4,000 | 1,400 |
| 2006-04-24 | 1,439 | 1,439 | 1,379 | 1,410 | 9,000 | 1,410 |
| 2006-04-21 | 1,411 | 1,450 | 1,411 | 1,444 | 31,000 | 1,444 |
| 2006-04-20 | 1,421 | 1,430 | 1,400 | 1,400 | 13,000 | 1,400 |
| 2006-04-19 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 2006-04-18 | 1,434 | 1,440 | 1,391 | 1,440 | 11,000 | 1,440 |
| 2006-04-17 | 1,440 | 1,440 | 1,430 | 1,440 | 25,000 | 1,440 |
| 2006-04-14 | 1,450 | 1,460 | 1,430 | 1,440 | 23,000 | 1,440 |
| 2006-04-13 | 1,410 | 1,412 | 1,400 | 1,412 | 14,000 | 1,412 |
| 2006-04-12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2006-04-11 | 1,413 | 1,420 | 1,390 | 1,410 | 30,000 | 1,410 |
| 2006-04-10 | 1,360 | 1,400 | 1,360 | 1,400 | 30,000 | 1,400 |
| 2006-04-07 | 1,340 | 1,360 | 1,330 | 1,360 | 21,000 | 1,360 |
| 2006-04-06 | 1,340 | 1,350 | 1,340 | 1,340 | 26,000 | 1,340 |
| 2006-04-05 | 1,325 | 1,340 | 1,325 | 1,340 | 11,000 | 1,340 |
| 2006-04-04 | 1,301 | 1,327 | 1,301 | 1,325 | 5,000 | 1,325 |
| 2006-04-03 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 | 1,300 |
| 2006-03-31 | 1,265 | 1,280 | 1,265 | 1,270 | 6,000 | 1,270 |
| 2006-03-30 | 1,260 | 1,260 | 1,255 | 1,255 | 2,000 | 1,255 |
| 2006-03-29 | 1,235 | 1,240 | 1,235 | 1,240 | 7,000 | 1,240 |
| 2006-03-28 | 1,231 | 1,231 | 1,231 | 1,231 | 2,000 | 1,231 |
| 2006-03-27 | 1,235 | 1,236 | 1,235 | 1,235 | 3,000 | 1,235 |
| 2006-03-24 | 1,250 | 1,255 | 1,230 | 1,231 | 41,000 | 1,231 |
| 2006-03-23 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-03-22 | 1,240 | 1,240 | 1,230 | 1,240 | 9,000 | 1,240 |
| 2006-03-20 | 1,215 | 1,245 | 1,215 | 1,245 | 3,000 | 1,245 |
| 2006-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-03-16 | 1,230 | 1,230 | 1,205 | 1,205 | 11,000 | 1,205 |
| 2006-03-15 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2006-03-14 | 1,230 | 1,230 | 1,226 | 1,230 | 3,000 | 1,230 |
| 2006-03-13 | 1,230 | 1,235 | 1,230 | 1,235 | 4,000 | 1,235 |
| 2006-03-10 | 1,227 | 1,227 | 1,226 | 1,226 | 5,000 | 1,226 |
| 2006-03-09 | 1,230 | 1,230 | 1,225 | 1,225 | 4,000 | 1,225 |
| 2006-03-08 | 1,230 | 1,234 | 1,229 | 1,234 | 9,000 | 1,234 |
| 2006-03-07 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,230 |
| 2006-03-06 | 1,244 | 1,244 | 1,225 | 1,235 | 12,000 | 1,235 |
| 2006-03-03 | 1,225 | 1,230 | 1,225 | 1,225 | 16,000 | 1,225 |
| 2006-03-02 | 1,226 | 1,227 | 1,226 | 1,227 | 6,000 | 1,227 |
| 2006-03-01 | 1,225 | 1,225 | 1,220 | 1,220 | 18,000 | 1,220 |
| 2006-02-28 | 1,225 | 1,225 | 1,220 | 1,220 | 13,000 | 1,220 |
| 2006-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-02-24 | 1,218 | 1,218 | 1,205 | 1,205 | 26,000 | 1,205 |
| 2006-02-23 | 1,195 | 1,249 | 1,195 | 1,240 | 12,000 | 1,240 |
| 2006-02-22 | 1,195 | 1,210 | 1,190 | 1,210 | 22,000 | 1,210 |
| 2006-02-21 | 1,200 | 1,210 | 1,180 | 1,195 | 34,000 | 1,195 |
| 2006-02-20 | 1,217 | 1,220 | 1,201 | 1,201 | 51,000 | 1,201 |
| 2006-02-17 | 1,210 | 1,220 | 1,210 | 1,215 | 15,000 | 1,215 |
| 2006-02-16 | 1,205 | 1,215 | 1,205 | 1,210 | 9,000 | 1,210 |
| 2006-02-15 | 1,250 | 1,250 | 1,220 | 1,220 | 21,000 | 1,220 |
| 2006-02-14 | 1,211 | 1,230 | 1,205 | 1,230 | 40,000 | 1,230 |
| 2006-02-13 | 1,260 | 1,260 | 1,238 | 1,238 | 48,000 | 1,238 |
| 2006-02-10 | 1,280 | 1,280 | 1,225 | 1,260 | 29,000 | 1,260 |
| 2006-02-09 | 1,266 | 1,290 | 1,250 | 1,273 | 26,000 | 1,273 |
| 2006-02-08 | 1,285 | 1,290 | 1,257 | 1,261 | 26,000 | 1,261 |
| 2006-02-07 | 1,260 | 1,285 | 1,255 | 1,285 | 12,000 | 1,285 |
| 2006-02-06 | 1,250 | 1,270 | 1,232 | 1,270 | 19,000 | 1,270 |
| 2006-02-03 | 1,220 | 1,270 | 1,220 | 1,270 | 15,000 | 1,270 |
| 2006-02-02 | 1,264 | 1,300 | 1,260 | 1,260 | 26,000 | 1,260 |
| 2006-02-01 | 1,270 | 1,310 | 1,265 | 1,270 | 33,000 | 1,270 |
| 2006-01-31 | 1,249 | 1,300 | 1,240 | 1,270 | 43,000 | 1,270 |
| 2006-01-30 | 1,250 | 1,290 | 1,250 | 1,250 | 42,000 | 1,250 |
| 2006-01-27 | 1,190 | 1,220 | 1,190 | 1,220 | 56,000 | 1,220 |
| 2006-01-26 | 1,156 | 1,180 | 1,156 | 1,170 | 30,000 | 1,170 |
| 2006-01-25 | 1,125 | 1,150 | 1,125 | 1,150 | 11,000 | 1,150 |
| 2006-01-24 | 1,078 | 1,139 | 1,078 | 1,107 | 12,000 | 1,107 |
| 2006-01-23 | 1,094 | 1,110 | 1,077 | 1,077 | 28,000 | 1,077 |
| 2006-01-20 | 1,153 | 1,170 | 1,104 | 1,104 | 34,000 | 1,104 |
| 2006-01-19 | 1,051 | 1,150 | 1,051 | 1,110 | 36,000 | 1,110 |
| 2006-01-18 | 1,150 | 1,150 | 1,050 | 1,110 | 70,000 | 1,110 |
| 2006-01-17 | 1,183 | 1,198 | 1,153 | 1,170 | 69,000 | 1,170 |
| 2006-01-16 | 1,151 | 1,197 | 1,150 | 1,183 | 43,000 | 1,183 |
| 2006-01-13 | 1,150 | 1,150 | 1,145 | 1,147 | 11,000 | 1,147 |
| 2006-01-12 | 1,141 | 1,150 | 1,141 | 1,150 | 16,000 | 1,150 |
| 2006-01-11 | 1,141 | 1,141 | 1,108 | 1,139 | 20,000 | 1,139 |
| 2006-01-10 | 1,142 | 1,154 | 1,141 | 1,141 | 58,000 | 1,141 |
| 2006-01-06 | 1,099 | 1,150 | 1,095 | 1,135 | 52,000 | 1,135 |
| 2006-01-05 | 1,086 | 1,098 | 1,086 | 1,098 | 9,000 | 1,098 |
| 2006-01-04 | 1,065 | 1,095 | 1,065 | 1,086 | 11,000 | 1,086 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株
