4021 日産化学(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 | 1,490 | 1,490 | 1,477 | 1,480 | 172,000 | 1,480 |
| 2006-12-28 | 1,498 | 1,498 | 1,472 | 1,490 | 450,000 | 1,490 |
| 2006-12-27 | 1,484 | 1,499 | 1,482 | 1,497 | 658,000 | 1,497 |
| 2006-12-26 | 1,457 | 1,477 | 1,454 | 1,475 | 617,000 | 1,475 |
| 2006-12-25 | 1,455 | 1,478 | 1,448 | 1,467 | 850,000 | 1,467 |
| 2006-12-22 | 1,484 | 1,490 | 1,468 | 1,474 | 1,284,000 | 1,474 |
| 2006-12-21 | 1,500 | 1,510 | 1,490 | 1,492 | 874,000 | 1,492 |
| 2006-12-20 | 1,498 | 1,511 | 1,493 | 1,504 | 1,097,000 | 1,504 |
| 2006-12-19 | 1,514 | 1,514 | 1,472 | 1,472 | 1,159,000 | 1,472 |
| 2006-12-18 | 1,486 | 1,521 | 1,479 | 1,517 | 1,898,000 | 1,517 |
| 2006-12-15 | 1,485 | 1,486 | 1,467 | 1,483 | 995,000 | 1,483 |
| 2006-12-14 | 1,465 | 1,481 | 1,458 | 1,479 | 1,127,000 | 1,479 |
| 2006-12-13 | 1,482 | 1,483 | 1,456 | 1,478 | 1,084,000 | 1,478 |
| 2006-12-12 | 1,489 | 1,491 | 1,468 | 1,488 | 1,879,000 | 1,488 |
| 2006-12-11 | 1,470 | 1,490 | 1,460 | 1,477 | 1,968,000 | 1,477 |
| 2006-12-08 | 1,421 | 1,464 | 1,421 | 1,463 | 4,574,000 | 1,463 |
| 2006-12-07 | 1,436 | 1,454 | 1,426 | 1,436 | 1,985,000 | 1,436 |
| 2006-12-06 | 1,407 | 1,420 | 1,404 | 1,409 | 1,181,000 | 1,409 |
| 2006-12-05 | 1,419 | 1,426 | 1,398 | 1,399 | 1,950,000 | 1,399 |
| 2006-12-04 | 1,387 | 1,406 | 1,367 | 1,399 | 1,738,000 | 1,399 |
| 2006-12-01 | 1,388 | 1,388 | 1,371 | 1,387 | 1,490,000 | 1,387 |
| 2006-11-30 | 1,368 | 1,382 | 1,361 | 1,379 | 2,465,000 | 1,379 |
| 2006-11-29 | 1,323 | 1,348 | 1,321 | 1,340 | 1,496,000 | 1,340 |
| 2006-11-28 | 1,299 | 1,318 | 1,287 | 1,313 | 1,437,000 | 1,313 |
| 2006-11-27 | 1,300 | 1,322 | 1,294 | 1,312 | 1,941,000 | 1,312 |
| 2006-11-24 | 1,318 | 1,325 | 1,297 | 1,303 | 2,366,000 | 1,303 |
| 2006-11-22 | 1,312 | 1,325 | 1,301 | 1,309 | 2,617,000 | 1,309 |
| 2006-11-21 | 1,328 | 1,346 | 1,306 | 1,311 | 3,244,000 | 1,311 |
| 2006-11-20 | 1,309 | 1,344 | 1,297 | 1,328 | 5,146,000 | 1,328 |
| 2006-11-17 | 1,376 | 1,377 | 1,289 | 1,295 | 3,206,000 | 1,295 |
| 2006-11-16 | 1,374 | 1,387 | 1,369 | 1,375 | 2,901,000 | 1,375 |
| 2006-11-15 | 1,378 | 1,392 | 1,336 | 1,348 | 6,873,000 | 1,348 |
| 2006-11-14 | 1,480 | 1,499 | 1,461 | 1,478 | 2,706,000 | 1,478 |
| 2006-11-13 | 1,455 | 1,457 | 1,408 | 1,420 | 1,442,000 | 1,420 |
| 2006-11-10 | 1,438 | 1,497 | 1,437 | 1,472 | 2,481,000 | 1,472 |
| 2006-11-09 | 1,453 | 1,481 | 1,425 | 1,450 | 1,699,000 | 1,450 |
| 2006-11-08 | 1,498 | 1,502 | 1,466 | 1,471 | 1,034,000 | 1,471 |
| 2006-11-07 | 1,509 | 1,514 | 1,490 | 1,503 | 962,000 | 1,503 |
| 2006-11-06 | 1,510 | 1,510 | 1,492 | 1,499 | 1,152,000 | 1,499 |
| 2006-11-02 | 1,495 | 1,510 | 1,483 | 1,510 | 739,000 | 1,510 |
| 2006-11-01 | 1,517 | 1,517 | 1,490 | 1,505 | 1,217,000 | 1,505 |
| 2006-10-31 | 1,519 | 1,519 | 1,470 | 1,507 | 1,652,000 | 1,507 |
| 2006-10-30 | 1,519 | 1,535 | 1,493 | 1,499 | 1,339,000 | 1,499 |
| 2006-10-27 | 1,567 | 1,568 | 1,523 | 1,537 | 1,179,000 | 1,537 |
| 2006-10-26 | 1,552 | 1,567 | 1,550 | 1,554 | 1,014,000 | 1,554 |
| 2006-10-25 | 1,550 | 1,577 | 1,545 | 1,548 | 2,553,000 | 1,548 |
| 2006-10-24 | 1,553 | 1,554 | 1,537 | 1,544 | 1,469,000 | 1,544 |
| 2006-10-23 | 1,523 | 1,572 | 1,522 | 1,553 | 2,457,000 | 1,553 |
| 2006-10-20 | 1,516 | 1,526 | 1,505 | 1,522 | 1,589,000 | 1,522 |
| 2006-10-19 | 1,530 | 1,544 | 1,512 | 1,515 | 1,670,000 | 1,515 |
| 2006-10-18 | 1,521 | 1,532 | 1,514 | 1,527 | 1,910,000 | 1,527 |
| 2006-10-17 | 1,510 | 1,528 | 1,481 | 1,522 | 2,398,000 | 1,522 |
| 2006-10-16 | 1,480 | 1,511 | 1,480 | 1,509 | 2,186,000 | 1,509 |
| 2006-10-13 | 1,421 | 1,475 | 1,421 | 1,467 | 3,373,000 | 1,467 |
| 2006-10-12 | 1,408 | 1,446 | 1,405 | 1,411 | 2,104,000 | 1,411 |
| 2006-10-11 | 1,435 | 1,451 | 1,413 | 1,420 | 2,171,000 | 1,420 |
| 2006-10-10 | 1,396 | 1,461 | 1,396 | 1,434 | 3,180,000 | 1,434 |
| 2006-10-06 | 1,406 | 1,416 | 1,399 | 1,405 | 932,000 | 1,405 |
| 2006-10-05 | 1,417 | 1,422 | 1,407 | 1,415 | 1,946,000 | 1,415 |
| 2006-10-04 | 1,404 | 1,416 | 1,373 | 1,377 | 1,714,000 | 1,377 |
| 2006-10-03 | 1,410 | 1,418 | 1,381 | 1,385 | 2,276,000 | 1,385 |
| 2006-10-02 | 1,409 | 1,421 | 1,405 | 1,408 | 1,829,000 | 1,408 |
| 2006-09-29 | 1,408 | 1,416 | 1,391 | 1,397 | 1,355,000 | 1,397 |
| 2006-09-28 | 1,453 | 1,455 | 1,403 | 1,407 | 2,367,000 | 1,407 |
| 2006-09-27 | 1,408 | 1,434 | 1,400 | 1,433 | 1,618,000 | 1,433 |
| 2006-09-26 | 1,386 | 1,412 | 1,378 | 1,388 | 1,323,000 | 1,388 |
| 2006-09-25 | 1,400 | 1,400 | 1,370 | 1,382 | 1,536,000 | 1,382 |
| 2006-09-22 | 1,400 | 1,416 | 1,386 | 1,392 | 1,259,000 | 1,392 |
| 2006-09-21 | 1,417 | 1,424 | 1,400 | 1,417 | 1,256,000 | 1,417 |
| 2006-09-20 | 1,406 | 1,414 | 1,388 | 1,399 | 1,182,000 | 1,399 |
| 2006-09-19 | 1,455 | 1,456 | 1,410 | 1,417 | 1,519,000 | 1,417 |
| 2006-09-15 | 1,441 | 1,445 | 1,412 | 1,444 | 1,454,000 | 1,444 |
| 2006-09-14 | 1,419 | 1,444 | 1,412 | 1,442 | 1,914,000 | 1,442 |
| 2006-09-13 | 1,425 | 1,429 | 1,390 | 1,394 | 1,024,000 | 1,394 |
| 2006-09-12 | 1,408 | 1,413 | 1,383 | 1,385 | 1,030,000 | 1,385 |
| 2006-09-11 | 1,422 | 1,434 | 1,404 | 1,408 | 1,314,000 | 1,408 |
| 2006-09-08 | 1,394 | 1,448 | 1,394 | 1,436 | 3,683,000 | 1,436 |
| 2006-09-07 | 1,460 | 1,463 | 1,389 | 1,408 | 3,823,000 | 1,408 |
| 2006-09-06 | 1,488 | 1,488 | 1,455 | 1,464 | 2,806,000 | 1,464 |
| 2006-09-05 | 1,505 | 1,509 | 1,489 | 1,502 | 1,140,000 | 1,502 |
| 2006-09-04 | 1,519 | 1,525 | 1,506 | 1,507 | 1,218,000 | 1,507 |
| 2006-09-01 | 1,503 | 1,509 | 1,474 | 1,507 | 2,553,000 | 1,507 |
| 2006-08-31 | 1,489 | 1,542 | 1,489 | 1,523 | 1,070,000 | 1,523 |
| 2006-08-30 | 1,500 | 1,517 | 1,486 | 1,495 | 689,000 | 1,495 |
| 2006-08-29 | 1,516 | 1,530 | 1,488 | 1,499 | 1,133,000 | 1,499 |
| 2006-08-28 | 1,547 | 1,566 | 1,504 | 1,508 | 1,358,000 | 1,508 |
| 2006-08-25 | 1,560 | 1,580 | 1,548 | 1,565 | 1,233,000 | 1,565 |
| 2006-08-24 | 1,579 | 1,579 | 1,550 | 1,558 | 715,000 | 1,558 |
| 2006-08-23 | 1,555 | 1,595 | 1,555 | 1,581 | 1,168,000 | 1,581 |
| 2006-08-22 | 1,554 | 1,578 | 1,550 | 1,566 | 1,781,000 | 1,566 |
| 2006-08-21 | 1,551 | 1,556 | 1,541 | 1,545 | 2,107,000 | 1,545 |
| 2006-08-18 | 1,543 | 1,558 | 1,505 | 1,547 | 2,511,000 | 1,547 |
| 2006-08-17 | 1,599 | 1,609 | 1,504 | 1,519 | 5,790,000 | 1,519 |
| 2006-08-16 | 1,430 | 1,454 | 1,414 | 1,449 | 1,398,000 | 1,449 |
| 2006-08-15 | 1,403 | 1,409 | 1,392 | 1,397 | 1,099,000 | 1,397 |
| 2006-08-14 | 1,382 | 1,414 | 1,375 | 1,403 | 785,000 | 1,403 |
| 2006-08-11 | 1,410 | 1,420 | 1,387 | 1,387 | 1,528,000 | 1,387 |
| 2006-08-10 | 1,394 | 1,406 | 1,380 | 1,402 | 1,196,000 | 1,402 |
| 2006-08-09 | 1,403 | 1,419 | 1,355 | 1,415 | 1,928,000 | 1,415 |
| 2006-08-08 | 1,384 | 1,430 | 1,380 | 1,423 | 1,656,000 | 1,423 |
| 2006-08-07 | 1,428 | 1,433 | 1,393 | 1,393 | 785,000 | 1,393 |
| 2006-08-04 | 1,413 | 1,445 | 1,412 | 1,422 | 914,000 | 1,422 |
| 2006-08-03 | 1,463 | 1,464 | 1,424 | 1,433 | 632,000 | 1,433 |
| 2006-08-02 | 1,408 | 1,449 | 1,408 | 1,443 | 968,000 | 1,443 |
| 2006-08-01 | 1,423 | 1,428 | 1,404 | 1,416 | 2,071,000 | 1,416 |
| 2006-07-31 | 1,447 | 1,467 | 1,395 | 1,444 | 4,398,000 | 1,444 |
| 2006-07-28 | 1,343 | 1,377 | 1,343 | 1,367 | 1,878,000 | 1,367 |
| 2006-07-27 | 1,293 | 1,344 | 1,273 | 1,336 | 1,865,000 | 1,336 |
| 2006-07-26 | 1,325 | 1,338 | 1,298 | 1,308 | 2,677,000 | 1,308 |
| 2006-07-25 | 1,299 | 1,300 | 1,286 | 1,293 | 1,356,000 | 1,293 |
| 2006-07-24 | 1,260 | 1,260 | 1,215 | 1,250 | 973,000 | 1,250 |
| 2006-07-21 | 1,255 | 1,282 | 1,245 | 1,267 | 934,000 | 1,267 |
| 2006-07-20 | 1,275 | 1,292 | 1,244 | 1,271 | 2,495,000 | 1,271 |
| 2006-07-19 | 1,232 | 1,274 | 1,232 | 1,242 | 1,800,000 | 1,242 |
| 2006-07-18 | 1,279 | 1,279 | 1,211 | 1,212 | 1,681,000 | 1,212 |
| 2006-07-14 | 1,290 | 1,291 | 1,271 | 1,280 | 2,567,000 | 1,280 |
| 2006-07-13 | 1,316 | 1,350 | 1,311 | 1,322 | 2,000,000 | 1,322 |
| 2006-07-12 | 1,373 | 1,383 | 1,340 | 1,348 | 1,608,000 | 1,348 |
| 2006-07-11 | 1,367 | 1,405 | 1,361 | 1,393 | 2,121,000 | 1,393 |
| 2006-07-10 | 1,357 | 1,414 | 1,336 | 1,407 | 1,677,000 | 1,407 |
| 2006-07-07 | 1,416 | 1,428 | 1,375 | 1,386 | 1,283,000 | 1,386 |
| 2006-07-06 | 1,420 | 1,424 | 1,398 | 1,417 | 2,182,000 | 1,417 |
| 2006-07-05 | 1,470 | 1,472 | 1,455 | 1,467 | 1,517,000 | 1,467 |
| 2006-07-04 | 1,465 | 1,477 | 1,452 | 1,472 | 1,404,000 | 1,472 |
| 2006-07-03 | 1,437 | 1,458 | 1,432 | 1,445 | 1,158,000 | 1,445 |
| 2006-06-30 | 1,430 | 1,437 | 1,420 | 1,426 | 1,557,000 | 1,426 |
| 2006-06-29 | 1,380 | 1,406 | 1,377 | 1,399 | 1,103,000 | 1,399 |
| 2006-06-28 | 1,373 | 1,385 | 1,365 | 1,379 | 1,740,000 | 1,379 |
| 2006-06-27 | 1,405 | 1,435 | 1,396 | 1,433 | 1,623,000 | 1,433 |
| 2006-06-26 | 1,386 | 1,396 | 1,371 | 1,385 | 1,286,000 | 1,385 |
| 2006-06-23 | 1,382 | 1,392 | 1,354 | 1,386 | 1,844,000 | 1,386 |
| 2006-06-22 | 1,395 | 1,405 | 1,385 | 1,402 | 1,811,000 | 1,402 |
| 2006-06-21 | 1,361 | 1,368 | 1,315 | 1,335 | 1,520,000 | 1,335 |
| 2006-06-20 | 1,367 | 1,382 | 1,344 | 1,352 | 1,618,000 | 1,352 |
| 2006-06-19 | 1,376 | 1,390 | 1,356 | 1,370 | 1,364,000 | 1,370 |
| 2006-06-16 | 1,385 | 1,403 | 1,362 | 1,389 | 2,249,000 | 1,389 |
| 2006-06-15 | 1,371 | 1,383 | 1,327 | 1,338 | 2,199,000 | 1,338 |
| 2006-06-14 | 1,318 | 1,362 | 1,312 | 1,331 | 2,437,000 | 1,331 |
| 2006-06-13 | 1,395 | 1,397 | 1,347 | 1,355 | 1,568,000 | 1,355 |
| 2006-06-12 | 1,372 | 1,438 | 1,351 | 1,427 | 2,870,000 | 1,427 |
| 2006-06-09 | 1,386 | 1,423 | 1,330 | 1,390 | 5,803,000 | 1,390 |
| 2006-06-08 | 1,438 | 1,441 | 1,355 | 1,406 | 3,158,000 | 1,406 |
| 2006-06-07 | 1,466 | 1,496 | 1,434 | 1,443 | 2,025,000 | 1,443 |
| 2006-06-06 | 1,501 | 1,510 | 1,482 | 1,486 | 1,442,000 | 1,486 |
| 2006-06-05 | 1,550 | 1,564 | 1,529 | 1,544 | 944,000 | 1,544 |
| 2006-06-02 | 1,586 | 1,594 | 1,502 | 1,571 | 2,994,000 | 1,571 |
| 2006-06-01 | 1,590 | 1,594 | 1,566 | 1,580 | 3,575,000 | 1,580 |
| 2006-05-31 | 1,528 | 1,565 | 1,510 | 1,540 | 2,850,000 | 1,540 |
| 2006-05-30 | 1,539 | 1,560 | 1,518 | 1,543 | 1,911,000 | 1,543 |
| 2006-05-29 | 1,560 | 1,564 | 1,531 | 1,553 | 1,778,000 | 1,553 |
| 2006-05-26 | 1,500 | 1,540 | 1,500 | 1,540 | 1,706,000 | 1,540 |
| 2006-05-25 | 1,555 | 1,555 | 1,500 | 1,505 | 1,404,000 | 1,505 |
| 2006-05-24 | 1,530 | 1,568 | 1,510 | 1,559 | 2,688,000 | 1,559 |
| 2006-05-23 | 1,530 | 1,531 | 1,482 | 1,500 | 5,094,000 | 1,500 |
| 2006-05-22 | 1,642 | 1,642 | 1,575 | 1,578 | 3,366,000 | 1,578 |
| 2006-05-19 | 1,560 | 1,617 | 1,540 | 1,612 | 5,168,000 | 1,612 |
| 2006-05-18 | 1,560 | 1,577 | 1,520 | 1,557 | 5,742,000 | 1,557 |
| 2006-05-17 | 1,600 | 1,660 | 1,595 | 1,637 | 4,968,000 | 1,637 |
| 2006-05-16 | 1,709 | 1,734 | 1,542 | 1,577 | 4,033,000 | 1,577 |
| 2006-05-15 | 1,684 | 1,729 | 1,655 | 1,707 | 2,124,000 | 1,707 |
| 2006-05-12 | 1,710 | 1,725 | 1,685 | 1,714 | 1,894,000 | 1,714 |
| 2006-05-11 | 1,803 | 1,817 | 1,729 | 1,740 | 2,880,000 | 1,740 |
| 2006-05-10 | 1,832 | 1,853 | 1,791 | 1,804 | 4,160,000 | 1,804 |
| 2006-05-09 | 1,935 | 1,935 | 1,805 | 1,825 | 9,848,000 | 1,825 |
| 2006-05-08 | 2,065 | 2,095 | 2,055 | 2,075 | 1,436,000 | 2,075 |
| 2006-05-02 | 2,010 | 2,030 | 1,995 | 2,020 | 1,481,000 | 2,020 |
| 2006-05-01 | 1,912 | 1,937 | 1,888 | 1,919 | 957,000 | 1,919 |
| 2006-04-28 | 1,956 | 1,964 | 1,896 | 1,930 | 1,441,000 | 1,930 |
| 2006-04-27 | 1,967 | 1,997 | 1,961 | 1,972 | 713,000 | 1,972 |
| 2006-04-26 | 1,958 | 1,975 | 1,935 | 1,951 | 1,633,000 | 1,951 |
| 2006-04-25 | 2,000 | 2,005 | 1,955 | 1,967 | 1,005,000 | 1,967 |
| 2006-04-24 | 2,035 | 2,035 | 1,972 | 1,979 | 975,000 | 1,979 |
| 2006-04-21 | 2,050 | 2,065 | 2,010 | 2,030 | 654,000 | 2,030 |
| 2006-04-20 | 2,050 | 2,075 | 2,045 | 2,065 | 1,090,000 | 2,065 |
| 2006-04-19 | 2,045 | 2,045 | 2,035 | 2,040 | 586,000 | 2,040 |
| 2006-04-18 | 2,005 | 2,025 | 1,969 | 2,015 | 702,000 | 2,015 |
| 2006-04-17 | 2,025 | 2,025 | 1,987 | 1,987 | 471,000 | 1,987 |
| 2006-04-14 | 2,040 | 2,045 | 2,010 | 2,025 | 996,000 | 2,025 |
| 2006-04-13 | 2,000 | 2,015 | 1,995 | 2,010 | 1,038,000 | 2,010 |
| 2006-04-12 | 1,981 | 2,005 | 1,981 | 2,000 | 990,000 | 2,000 |
| 2006-04-11 | 2,005 | 2,015 | 1,986 | 2,005 | 833,000 | 2,005 |
| 2006-04-10 | 1,995 | 2,015 | 1,973 | 1,995 | 1,404,000 | 1,995 |
| 2006-04-07 | 2,015 | 2,025 | 1,987 | 2,025 | 1,173,000 | 2,025 |
| 2006-04-06 | 2,010 | 2,025 | 2,000 | 2,020 | 834,000 | 2,020 |
| 2006-04-05 | 2,030 | 2,055 | 1,986 | 2,000 | 1,074,000 | 2,000 |
| 2006-04-04 | 2,015 | 2,035 | 2,000 | 2,010 | 945,000 | 2,010 |
| 2006-04-03 | 1,988 | 2,035 | 1,980 | 1,999 | 1,238,000 | 1,999 |
| 2006-03-31 | 2,030 | 2,030 | 1,992 | 1,998 | 1,226,000 | 1,998 |
| 2006-03-30 | 2,050 | 2,090 | 2,020 | 2,025 | 1,367,000 | 2,025 |
| 2006-03-29 | 2,060 | 2,080 | 1,996 | 2,030 | 2,241,000 | 2,030 |
| 2006-03-28 | 2,040 | 2,115 | 2,010 | 2,090 | 2,048,000 | 2,090 |
| 2006-03-27 | 1,954 | 2,015 | 1,954 | 1,995 | 1,274,000 | 1,995 |
| 2006-03-24 | 1,903 | 1,932 | 1,900 | 1,924 | 527,000 | 1,924 |
| 2006-03-23 | 1,931 | 1,946 | 1,880 | 1,887 | 979,000 | 1,887 |
| 2006-03-22 | 1,933 | 1,949 | 1,890 | 1,914 | 1,184,000 | 1,914 |
| 2006-03-20 | 1,875 | 1,965 | 1,867 | 1,950 | 1,503,000 | 1,950 |
| 2006-03-17 | 1,844 | 1,880 | 1,827 | 1,858 | 845,000 | 1,858 |
| 2006-03-16 | 1,872 | 1,880 | 1,832 | 1,844 | 1,264,000 | 1,844 |
| 2006-03-15 | 1,945 | 1,953 | 1,883 | 1,889 | 1,441,000 | 1,889 |
| 2006-03-14 | 1,894 | 1,938 | 1,880 | 1,930 | 1,052,000 | 1,930 |
| 2006-03-13 | 1,893 | 1,912 | 1,872 | 1,906 | 530,000 | 1,906 |
| 2006-03-10 | 1,805 | 1,903 | 1,788 | 1,870 | 3,485,000 | 1,870 |
| 2006-03-09 | 1,778 | 1,830 | 1,778 | 1,803 | 1,185,000 | 1,803 |
| 2006-03-08 | 1,783 | 1,805 | 1,780 | 1,792 | 760,000 | 1,792 |
| 2006-03-07 | 1,824 | 1,829 | 1,790 | 1,797 | 1,645,000 | 1,797 |
| 2006-03-06 | 1,825 | 1,864 | 1,800 | 1,854 | 937,000 | 1,854 |
| 2006-03-03 | 1,858 | 1,894 | 1,824 | 1,829 | 771,000 | 1,829 |
| 2006-03-02 | 1,930 | 1,934 | 1,852 | 1,867 | 1,159,000 | 1,867 |
| 2006-03-01 | 1,928 | 1,949 | 1,895 | 1,906 | 1,622,000 | 1,906 |
| 2006-02-28 | 1,936 | 1,939 | 1,900 | 1,929 | 1,526,000 | 1,929 |
| 2006-02-27 | 1,907 | 1,936 | 1,893 | 1,926 | 851,000 | 1,926 |
| 2006-02-24 | 1,927 | 1,927 | 1,875 | 1,906 | 1,374,000 | 1,906 |
| 2006-02-23 | 1,910 | 1,932 | 1,891 | 1,932 | 1,204,000 | 1,932 |
| 2006-02-22 | 1,870 | 1,918 | 1,830 | 1,881 | 1,573,000 | 1,881 |
| 2006-02-21 | 1,810 | 1,854 | 1,778 | 1,843 | 1,843,000 | 1,843 |
| 2006-02-20 | 1,824 | 1,878 | 1,775 | 1,791 | 2,769,000 | 1,791 |
| 2006-02-17 | 1,885 | 1,887 | 1,840 | 1,854 | 1,490,000 | 1,854 |
| 2006-02-16 | 1,860 | 1,910 | 1,840 | 1,901 | 763,000 | 1,901 |
| 2006-02-15 | 1,935 | 1,945 | 1,855 | 1,857 | 1,068,000 | 1,857 |
| 2006-02-14 | 1,867 | 1,930 | 1,830 | 1,923 | 2,069,000 | 1,923 |
| 2006-02-13 | 1,876 | 1,878 | 1,815 | 1,819 | 2,412,000 | 1,819 |
| 2006-02-10 | 1,938 | 1,987 | 1,889 | 1,906 | 5,046,000 | 1,906 |
| 2006-02-09 | 1,848 | 1,866 | 1,784 | 1,848 | 1,725,000 | 1,848 |
| 2006-02-08 | 1,884 | 1,908 | 1,852 | 1,852 | 1,013,000 | 1,852 |
| 2006-02-07 | 1,893 | 1,916 | 1,884 | 1,914 | 922,000 | 1,914 |
| 2006-02-06 | 1,870 | 1,895 | 1,860 | 1,884 | 838,000 | 1,884 |
| 2006-02-03 | 1,860 | 1,872 | 1,845 | 1,860 | 1,560,000 | 1,860 |
| 2006-02-02 | 1,901 | 1,931 | 1,867 | 1,884 | 1,837,000 | 1,884 |
| 2006-02-01 | 1,898 | 1,940 | 1,895 | 1,925 | 1,321,000 | 1,925 |
| 2006-01-31 | 1,860 | 1,908 | 1,851 | 1,896 | 1,576,000 | 1,896 |
| 2006-01-30 | 1,860 | 1,883 | 1,830 | 1,837 | 1,340,000 | 1,837 |
| 2006-01-27 | 1,766 | 1,823 | 1,756 | 1,820 | 1,098,000 | 1,820 |
| 2006-01-26 | 1,725 | 1,736 | 1,700 | 1,736 | 683,000 | 1,736 |
| 2006-01-25 | 1,713 | 1,737 | 1,689 | 1,695 | 612,000 | 1,695 |
| 2006-01-24 | 1,666 | 1,708 | 1,663 | 1,683 | 888,000 | 1,683 |
| 2006-01-23 | 1,686 | 1,720 | 1,662 | 1,680 | 536,000 | 1,680 |
| 2006-01-20 | 1,722 | 1,737 | 1,693 | 1,730 | 1,792,000 | 1,730 |
| 2006-01-19 | 1,639 | 1,690 | 1,616 | 1,662 | 1,223,000 | 1,662 |
| 2006-01-18 | 1,727 | 1,731 | 1,613 | 1,656 | 1,485,000 | 1,656 |
| 2006-01-17 | 1,800 | 1,804 | 1,736 | 1,737 | 915,000 | 1,737 |
| 2006-01-16 | 1,827 | 1,827 | 1,784 | 1,815 | 1,099,000 | 1,815 |
| 2006-01-13 | 1,796 | 1,834 | 1,751 | 1,825 | 1,690,000 | 1,825 |
| 2006-01-12 | 1,767 | 1,788 | 1,754 | 1,780 | 653,000 | 1,780 |
| 2006-01-11 | 1,720 | 1,747 | 1,711 | 1,745 | 1,155,000 | 1,745 |
| 2006-01-10 | 1,831 | 1,835 | 1,720 | 1,741 | 1,866,000 | 1,741 |
| 2006-01-06 | 1,750 | 1,805 | 1,728 | 1,801 | 1,704,000 | 1,801 |
| 2006-01-05 | 1,700 | 1,735 | 1,699 | 1,726 | 1,057,000 | 1,726 |
| 2006-01-04 | 1,696 | 1,706 | 1,662 | 1,697 | 444,000 | 1,697 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
