4465 (株)ニイタカ 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 | 1,002 | 1,007 | 1,002 | 1,004 | 2,400 | 1,004 |
| 2006-12-28 | 1,000 | 1,015 | 1,000 | 1,015 | 2,000 | 1,015 |
| 2006-12-27 | 1,000 | 1,010 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2006-12-26 | 1,009 | 1,010 | 1,000 | 1,010 | 7,800 | 1,010 |
| 2006-12-25 | 1,022 | 1,030 | 1,000 | 1,015 | 10,000 | 1,015 |
| 2006-12-22 | 1,040 | 1,040 | 1,020 | 1,020 | 12,600 | 1,020 |
| 2006-12-21 | 1,050 | 1,050 | 1,040 | 1,045 | 1,400 | 1,045 |
| 2006-12-20 | 1,060 | 1,060 | 1,044 | 1,057 | 4,000 | 1,057 |
| 2006-12-19 | 1,060 | 1,065 | 1,030 | 1,040 | 7,400 | 1,040 |
| 2006-12-18 | 1,038 | 1,060 | 1,038 | 1,060 | 9,200 | 1,060 |
| 2006-12-15 | 1,023 | 1,030 | 1,020 | 1,028 | 3,500 | 1,028 |
| 2006-12-14 | 1,051 | 1,052 | 1,012 | 1,020 | 13,200 | 1,020 |
| 2006-12-13 | 1,060 | 1,065 | 1,060 | 1,060 | 2,200 | 1,060 |
| 2006-12-12 | 1,060 | 1,065 | 1,053 | 1,058 | 4,400 | 1,058 |
| 2006-12-11 | 1,066 | 1,067 | 1,060 | 1,067 | 4,900 | 1,067 |
| 2006-12-08 | 1,099 | 1,099 | 1,065 | 1,067 | 5,400 | 1,067 |
| 2006-12-07 | 1,063 | 1,065 | 1,059 | 1,059 | 2,700 | 1,059 |
| 2006-12-06 | 1,065 | 1,069 | 1,065 | 1,065 | 2,900 | 1,065 |
| 2006-12-05 | 1,076 | 1,080 | 1,062 | 1,079 | 3,500 | 1,079 |
| 2006-12-04 | 1,070 | 1,075 | 1,058 | 1,075 | 1,100 | 1,075 |
| 2006-12-01 | 1,074 | 1,075 | 1,070 | 1,075 | 3,000 | 1,075 |
| 2006-11-30 | 1,070 | 1,075 | 1,065 | 1,073 | 2,200 | 1,073 |
| 2006-11-29 | 1,085 | 1,085 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2006-11-28 | 1,070 | 1,080 | 1,070 | 1,080 | 600 | 1,080 |
| 2006-11-27 | 1,080 | 1,080 | 1,061 | 1,072 | 3,100 | 1,072 |
| 2006-11-24 | 1,130 | 1,130 | 1,114 | 1,127 | 5,200 | 1,127 |
| 2006-11-22 | 1,110 | 1,125 | 1,110 | 1,114 | 2,600 | 1,114 |
| 2006-11-21 | 1,120 | 1,120 | 1,110 | 1,110 | 2,800 | 1,110 |
| 2006-11-20 | 1,135 | 1,135 | 1,120 | 1,120 | 3,700 | 1,120 |
| 2006-11-17 | 1,124 | 1,129 | 1,123 | 1,123 | 2,400 | 1,123 |
| 2006-11-16 | 1,121 | 1,125 | 1,121 | 1,123 | 3,100 | 1,123 |
| 2006-11-15 | 1,130 | 1,130 | 1,121 | 1,129 | 3,700 | 1,129 |
| 2006-11-14 | 1,127 | 1,127 | 1,111 | 1,121 | 2,400 | 1,121 |
| 2006-11-13 | 1,128 | 1,128 | 1,115 | 1,115 | 2,100 | 1,115 |
| 2006-11-10 | 1,134 | 1,134 | 1,117 | 1,133 | 2,900 | 1,133 |
| 2006-11-09 | 1,134 | 1,139 | 1,128 | 1,128 | 1,900 | 1,128 |
| 2006-11-08 | 1,120 | 1,125 | 1,118 | 1,124 | 1,600 | 1,124 |
| 2006-11-07 | 1,121 | 1,121 | 1,120 | 1,121 | 600 | 1,121 |
| 2006-11-06 | 1,128 | 1,128 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2006-11-02 | 1,111 | 1,112 | 1,110 | 1,112 | 1,500 | 1,112 |
| 2006-11-01 | 1,112 | 1,112 | 1,110 | 1,111 | 1,500 | 1,111 |
| 2006-10-31 | 1,107 | 1,114 | 1,107 | 1,111 | 1,300 | 1,111 |
| 2006-10-30 | 1,122 | 1,122 | 1,108 | 1,114 | 2,700 | 1,114 |
| 2006-10-27 | 1,108 | 1,116 | 1,107 | 1,107 | 1,500 | 1,107 |
| 2006-10-26 | 1,106 | 1,113 | 1,106 | 1,109 | 5,600 | 1,109 |
| 2006-10-25 | 1,115 | 1,115 | 1,105 | 1,105 | 5,600 | 1,105 |
| 2006-10-24 | 1,109 | 1,114 | 1,101 | 1,114 | 1,900 | 1,114 |
| 2006-10-23 | 1,100 | 1,100 | 1,090 | 1,100 | 2,700 | 1,100 |
| 2006-10-20 | 1,079 | 1,110 | 1,076 | 1,109 | 4,600 | 1,109 |
| 2006-10-19 | 1,071 | 1,080 | 1,070 | 1,080 | 6,100 | 1,080 |
| 2006-10-18 | 1,085 | 1,100 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-10-17 | 1,073 | 1,099 | 1,073 | 1,081 | 4,500 | 1,081 |
| 2006-10-16 | 1,075 | 1,084 | 1,069 | 1,070 | 7,000 | 1,070 |
| 2006-10-13 | 1,073 | 1,075 | 1,070 | 1,075 | 1,200 | 1,075 |
| 2006-10-12 | 1,087 | 1,087 | 1,064 | 1,078 | 4,900 | 1,078 |
| 2006-10-11 | 1,117 | 1,117 | 1,060 | 1,080 | 13,400 | 1,080 |
| 2006-10-10 | 1,147 | 1,147 | 1,118 | 1,118 | 5,900 | 1,118 |
| 2006-10-06 | 1,130 | 1,130 | 1,112 | 1,130 | 10,300 | 1,130 |
| 2006-10-05 | 1,147 | 1,147 | 1,133 | 1,135 | 8,900 | 1,135 |
| 2006-10-04 | 1,140 | 1,140 | 1,136 | 1,140 | 2,000 | 1,140 |
| 2006-10-03 | 1,149 | 1,156 | 1,140 | 1,150 | 1,700 | 1,150 |
| 2006-10-02 | 1,140 | 1,157 | 1,137 | 1,157 | 4,000 | 1,157 |
| 2006-09-29 | 1,155 | 1,156 | 1,145 | 1,145 | 5,400 | 1,145 |
| 2006-09-28 | 1,160 | 1,160 | 1,154 | 1,155 | 5,700 | 1,155 |
| 2006-09-27 | 1,156 | 1,156 | 1,155 | 1,155 | 5,900 | 1,155 |
| 2006-09-26 | 1,165 | 1,165 | 1,153 | 1,153 | 2,400 | 1,153 |
| 2006-09-25 | 1,198 | 1,198 | 1,163 | 1,163 | 11,700 | 1,163 |
| 2006-09-22 | 1,158 | 1,160 | 1,158 | 1,158 | 2,300 | 1,158 |
| 2006-09-21 | 1,156 | 1,176 | 1,156 | 1,164 | 2,700 | 1,164 |
| 2006-09-20 | 1,174 | 1,174 | 1,160 | 1,160 | 4,700 | 1,160 |
| 2006-09-19 | 1,150 | 1,170 | 1,150 | 1,160 | 8,800 | 1,160 |
| 2006-09-15 | 1,208 | 1,208 | 1,170 | 1,178 | 4,100 | 1,178 |
| 2006-09-14 | 1,203 | 1,217 | 1,200 | 1,215 | 2,200 | 1,215 |
| 2006-09-13 | 1,231 | 1,231 | 1,220 | 1,220 | 1,700 | 1,220 |
| 2006-09-12 | 1,255 | 1,255 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2006-09-11 | 1,250 | 1,255 | 1,237 | 1,238 | 1,800 | 1,238 |
| 2006-09-08 | 1,233 | 1,234 | 1,229 | 1,234 | 400 | 1,234 |
| 2006-09-07 | 1,235 | 1,238 | 1,230 | 1,230 | 2,300 | 1,230 |
| 2006-09-06 | 1,230 | 1,235 | 1,230 | 1,230 | 3,400 | 1,230 |
| 2006-09-05 | 1,220 | 1,231 | 1,220 | 1,230 | 5,300 | 1,230 |
| 2006-09-04 | 1,202 | 1,219 | 1,200 | 1,219 | 1,800 | 1,219 |
| 2006-09-01 | 1,204 | 1,204 | 1,200 | 1,201 | 1,900 | 1,201 |
| 2006-08-31 | 1,201 | 1,204 | 1,201 | 1,204 | 800 | 1,204 |
| 2006-08-30 | 1,204 | 1,215 | 1,192 | 1,200 | 2,400 | 1,200 |
| 2006-08-29 | 1,190 | 1,209 | 1,189 | 1,207 | 3,900 | 1,207 |
| 2006-08-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,600 | 1,190 |
| 2006-08-25 | 1,200 | 1,200 | 1,190 | 1,190 | 2,700 | 1,190 |
| 2006-08-24 | 1,189 | 1,189 | 1,180 | 1,188 | 1,900 | 1,188 |
| 2006-08-23 | 1,187 | 1,187 | 1,178 | 1,182 | 1,400 | 1,182 |
| 2006-08-22 | 1,186 | 1,187 | 1,182 | 1,187 | 3,100 | 1,187 |
| 2006-08-21 | 1,194 | 1,195 | 1,185 | 1,187 | 5,400 | 1,187 |
| 2006-08-18 | 1,190 | 1,190 | 1,174 | 1,174 | 5,300 | 1,174 |
| 2006-08-17 | 1,179 | 1,179 | 1,169 | 1,172 | 5,000 | 1,172 |
| 2006-08-16 | 1,162 | 1,190 | 1,161 | 1,163 | 7,800 | 1,163 |
| 2006-08-15 | 1,190 | 1,190 | 1,162 | 1,162 | 2,400 | 1,162 |
| 2006-08-14 | 1,171 | 1,174 | 1,171 | 1,172 | 1,300 | 1,172 |
| 2006-08-11 | 1,169 | 1,169 | 1,151 | 1,151 | 2,800 | 1,151 |
| 2006-08-10 | 1,179 | 1,179 | 1,160 | 1,175 | 4,600 | 1,175 |
| 2006-08-09 | 1,170 | 1,176 | 1,167 | 1,170 | 2,500 | 1,170 |
| 2006-08-08 | 1,190 | 1,190 | 1,180 | 1,180 | 800 | 1,180 |
| 2006-08-07 | 1,190 | 1,190 | 1,180 | 1,185 | 2,000 | 1,185 |
| 2006-08-04 | 1,170 | 1,175 | 1,166 | 1,170 | 2,900 | 1,170 |
| 2006-08-03 | 1,180 | 1,180 | 1,170 | 1,180 | 3,500 | 1,180 |
| 2006-08-02 | 1,172 | 1,181 | 1,170 | 1,181 | 1,200 | 1,181 |
| 2006-08-01 | 1,210 | 1,210 | 1,160 | 1,170 | 9,500 | 1,170 |
| 2006-07-31 | 1,220 | 1,220 | 1,201 | 1,210 | 500 | 1,210 |
| 2006-07-28 | 1,224 | 1,224 | 1,195 | 1,200 | 2,700 | 1,200 |
| 2006-07-27 | 1,190 | 1,199 | 1,188 | 1,188 | 800 | 1,188 |
| 2006-07-26 | 1,191 | 1,199 | 1,186 | 1,199 | 4,100 | 1,199 |
| 2006-07-25 | 1,261 | 1,261 | 1,199 | 1,200 | 9,700 | 1,200 |
| 2006-07-24 | 1,188 | 1,188 | 1,161 | 1,161 | 3,500 | 1,161 |
| 2006-07-21 | 1,199 | 1,199 | 1,198 | 1,198 | 300 | 1,198 |
| 2006-07-20 | 1,192 | 1,192 | 1,150 | 1,180 | 5,200 | 1,180 |
| 2006-07-19 | 1,180 | 1,180 | 1,150 | 1,152 | 6,800 | 1,152 |
| 2006-07-18 | 1,205 | 1,205 | 1,173 | 1,173 | 4,000 | 1,173 |
| 2006-07-14 | 1,210 | 1,223 | 1,202 | 1,205 | 3,700 | 1,205 |
| 2006-07-13 | 1,221 | 1,225 | 1,200 | 1,225 | 18,600 | 1,225 |
| 2006-07-12 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 2006-07-11 | 1,305 | 1,320 | 1,302 | 1,320 | 1,500 | 1,320 |
| 2006-07-10 | 1,329 | 1,329 | 1,287 | 1,320 | 5,400 | 1,320 |
| 2006-07-07 | 1,311 | 1,314 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2006-07-06 | 1,330 | 1,350 | 1,310 | 1,330 | 1,100 | 1,330 |
| 2006-07-05 | 1,339 | 1,360 | 1,320 | 1,320 | 7,600 | 1,320 |
| 2006-07-04 | 1,310 | 1,320 | 1,300 | 1,320 | 1,300 | 1,320 |
| 2006-07-03 | 1,310 | 1,310 | 1,300 | 1,310 | 1,700 | 1,310 |
| 2006-06-30 | 1,280 | 1,285 | 1,270 | 1,280 | 4,500 | 1,280 |
| 2006-06-29 | 1,280 | 1,280 | 1,280 | 1,280 | 600 | 1,280 |
| 2006-06-28 | 1,292 | 1,293 | 1,276 | 1,276 | 700 | 1,276 |
| 2006-06-27 | 1,298 | 1,298 | 1,275 | 1,293 | 1,400 | 1,293 |
| 2006-06-26 | 1,270 | 1,280 | 1,261 | 1,280 | 2,200 | 1,280 |
| 2006-06-23 | 1,294 | 1,294 | 1,253 | 1,280 | 2,400 | 1,280 |
| 2006-06-22 | 1,289 | 1,289 | 1,251 | 1,260 | 1,800 | 1,260 |
| 2006-06-21 | 1,237 | 1,290 | 1,237 | 1,245 | 6,200 | 1,245 |
| 2006-06-20 | 1,226 | 1,241 | 1,224 | 1,224 | 2,000 | 1,224 |
| 2006-06-19 | 1,212 | 1,225 | 1,212 | 1,221 | 1,800 | 1,221 |
| 2006-06-16 | 1,203 | 1,228 | 1,203 | 1,210 | 3,000 | 1,210 |
| 2006-06-15 | 1,210 | 1,210 | 1,196 | 1,196 | 2,900 | 1,196 |
| 2006-06-14 | 1,165 | 1,210 | 1,165 | 1,210 | 3,400 | 1,210 |
| 2006-06-13 | 1,233 | 1,233 | 1,201 | 1,205 | 2,000 | 1,205 |
| 2006-06-12 | 1,235 | 1,239 | 1,221 | 1,234 | 3,200 | 1,234 |
| 2006-06-09 | 1,152 | 1,200 | 1,152 | 1,195 | 5,500 | 1,195 |
| 2006-06-08 | 1,204 | 1,204 | 1,150 | 1,150 | 9,800 | 1,150 |
| 2006-06-07 | 1,218 | 1,220 | 1,202 | 1,202 | 4,300 | 1,202 |
| 2006-06-06 | 1,210 | 1,219 | 1,198 | 1,200 | 4,200 | 1,200 |
| 2006-06-05 | 1,242 | 1,242 | 1,198 | 1,230 | 7,400 | 1,230 |
| 2006-06-02 | 1,205 | 1,225 | 1,161 | 1,222 | 10,100 | 1,222 |
| 2006-06-01 | 1,250 | 1,250 | 1,223 | 1,223 | 7,200 | 1,223 |
| 2006-05-31 | 1,276 | 1,276 | 1,250 | 1,251 | 7,800 | 1,251 |
| 2006-05-30 | 1,321 | 1,321 | 1,290 | 1,290 | 11,300 | 1,290 |
| 2006-05-29 | 1,340 | 1,344 | 1,311 | 1,344 | 3,500 | 1,344 |
| 2006-05-26 | 1,321 | 1,340 | 1,321 | 1,340 | 5,000 | 1,340 |
| 2006-05-25 | 1,369 | 1,369 | 1,350 | 1,369 | 10,500 | 1,369 |
| 2006-05-24 | 1,342 | 1,355 | 1,331 | 1,355 | 4,400 | 1,355 |
| 2006-05-23 | 1,361 | 1,361 | 1,350 | 1,360 | 4,300 | 1,360 |
| 2006-05-22 | 1,380 | 1,389 | 1,353 | 1,361 | 7,500 | 1,361 |
| 2006-05-19 | 1,327 | 1,340 | 1,322 | 1,340 | 5,200 | 1,340 |
| 2006-05-18 | 1,334 | 1,345 | 1,310 | 1,330 | 12,100 | 1,330 |
| 2006-05-17 | 1,350 | 1,355 | 1,341 | 1,350 | 4,400 | 1,350 |
| 2006-05-16 | 1,364 | 1,364 | 1,351 | 1,351 | 10,700 | 1,351 |
| 2006-05-15 | 1,368 | 1,368 | 1,360 | 1,367 | 6,500 | 1,367 |
| 2006-05-12 | 1,369 | 1,370 | 1,354 | 1,370 | 11,700 | 1,370 |
| 2006-05-11 | 1,380 | 1,383 | 1,378 | 1,379 | 8,200 | 1,379 |
| 2006-05-10 | 1,398 | 1,400 | 1,380 | 1,381 | 8,300 | 1,381 |
| 2006-05-09 | 1,382 | 1,389 | 1,380 | 1,381 | 8,900 | 1,381 |
| 2006-05-08 | 1,391 | 1,398 | 1,376 | 1,381 | 15,100 | 1,381 |
| 2006-05-02 | 1,387 | 1,390 | 1,382 | 1,385 | 10,400 | 1,385 |
| 2006-05-01 | 1,395 | 1,398 | 1,389 | 1,390 | 8,000 | 1,390 |
| 2006-04-28 | 1,398 | 1,400 | 1,391 | 1,400 | 2,800 | 1,400 |
| 2006-04-27 | 1,406 | 1,406 | 1,396 | 1,403 | 5,000 | 1,403 |
| 2006-04-26 | 1,395 | 1,405 | 1,395 | 1,400 | 11,900 | 1,400 |
| 2006-04-25 | 1,356 | 1,385 | 1,356 | 1,385 | 16,300 | 1,385 |
| 2006-04-24 | 1,370 | 1,389 | 1,350 | 1,356 | 35,800 | 1,356 |
| 2006-04-21 | 1,400 | 1,435 | 1,395 | 1,409 | 69,700 | 1,409 |
| 2006-04-20 | 1,481 | 1,497 | 1,480 | 1,497 | 26,700 | 1,497 |
| 2006-04-19 | 1,491 | 1,495 | 1,482 | 1,490 | 18,800 | 1,490 |
| 2006-04-18 | 1,500 | 1,508 | 1,490 | 1,500 | 18,100 | 1,500 |
| 2006-04-17 | 1,513 | 1,519 | 1,513 | 1,513 | 22,300 | 1,513 |
| 2006-04-14 | 1,527 | 1,527 | 1,507 | 1,514 | 13,100 | 1,514 |
| 2006-04-13 | 1,520 | 1,520 | 1,500 | 1,510 | 29,100 | 1,510 |
| 2006-04-12 | 1,528 | 1,528 | 1,500 | 1,520 | 44,800 | 1,520 |
| 2006-04-11 | 1,500 | 1,537 | 1,498 | 1,525 | 47,400 | 1,525 |
| 2006-04-10 | 1,480 | 1,500 | 1,479 | 1,491 | 75,900 | 1,491 |
| 2006-04-07 | 1,451 | 1,453 | 1,440 | 1,444 | 21,500 | 1,444 |
| 2006-04-06 | 1,460 | 1,462 | 1,451 | 1,452 | 17,200 | 1,452 |
| 2006-04-05 | 1,451 | 1,464 | 1,451 | 1,453 | 19,600 | 1,453 |
| 2006-04-04 | 1,430 | 1,454 | 1,422 | 1,440 | 28,500 | 1,440 |
| 2006-04-03 | 1,413 | 1,420 | 1,401 | 1,417 | 25,600 | 1,417 |
| 2006-03-31 | 1,408 | 1,408 | 1,387 | 1,395 | 11,100 | 1,395 |
| 2006-03-30 | 1,410 | 1,411 | 1,390 | 1,396 | 21,000 | 1,396 |
| 2006-03-29 | 1,369 | 1,397 | 1,369 | 1,396 | 21,400 | 1,396 |
| 2006-03-28 | 1,371 | 1,371 | 1,359 | 1,362 | 4,400 | 1,362 |
| 2006-03-27 | 1,345 | 1,350 | 1,345 | 1,350 | 6,500 | 1,350 |
| 2006-03-24 | 1,342 | 1,345 | 1,332 | 1,344 | 12,200 | 1,344 |
| 2006-03-23 | 1,330 | 1,330 | 1,322 | 1,322 | 3,400 | 1,322 |
| 2006-03-22 | 1,326 | 1,333 | 1,317 | 1,330 | 6,200 | 1,330 |
| 2006-03-20 | 1,313 | 1,333 | 1,312 | 1,322 | 13,800 | 1,322 |
| 2006-03-17 | 1,315 | 1,320 | 1,306 | 1,315 | 21,300 | 1,315 |
| 2006-03-16 | 1,320 | 1,320 | 1,311 | 1,319 | 4,000 | 1,319 |
| 2006-03-15 | 1,319 | 1,320 | 1,309 | 1,311 | 5,600 | 1,311 |
| 2006-03-14 | 1,327 | 1,327 | 1,307 | 1,307 | 7,200 | 1,307 |
| 2006-03-13 | 1,324 | 1,324 | 1,316 | 1,320 | 2,700 | 1,320 |
| 2006-03-10 | 1,335 | 1,335 | 1,315 | 1,325 | 2,300 | 1,325 |
| 2006-03-09 | 1,319 | 1,320 | 1,312 | 1,315 | 1,900 | 1,315 |
| 2006-03-08 | 1,311 | 1,314 | 1,311 | 1,314 | 1,200 | 1,314 |
| 2006-03-07 | 1,310 | 1,325 | 1,310 | 1,310 | 3,400 | 1,310 |
| 2006-03-06 | 1,318 | 1,318 | 1,304 | 1,306 | 3,600 | 1,306 |
| 2006-03-03 | 1,307 | 1,307 | 1,302 | 1,303 | 8,600 | 1,303 |
| 2006-03-02 | 1,315 | 1,335 | 1,310 | 1,325 | 8,300 | 1,325 |
| 2006-03-01 | 1,310 | 1,324 | 1,310 | 1,319 | 13,000 | 1,319 |
| 2006-02-28 | 1,330 | 1,330 | 1,310 | 1,312 | 6,300 | 1,312 |
| 2006-02-27 | 1,308 | 1,345 | 1,308 | 1,345 | 20,100 | 1,345 |
| 2006-02-24 | 1,335 | 1,348 | 1,314 | 1,348 | 10,500 | 1,348 |
| 2006-02-23 | 1,251 | 1,295 | 1,251 | 1,295 | 8,700 | 1,295 |
| 2006-02-22 | 1,250 | 1,259 | 1,246 | 1,247 | 13,500 | 1,247 |
| 2006-02-21 | 1,200 | 1,266 | 1,200 | 1,241 | 28,900 | 1,241 |
| 2006-02-20 | 1,275 | 1,299 | 1,240 | 1,240 | 26,800 | 1,240 |
| 2006-02-17 | 1,350 | 1,370 | 1,335 | 1,335 | 19,800 | 1,335 |
| 2006-02-16 | 1,320 | 1,342 | 1,320 | 1,339 | 3,600 | 1,339 |
| 2006-02-15 | 1,359 | 1,359 | 1,320 | 1,320 | 4,200 | 1,320 |
| 2006-02-14 | 1,305 | 1,319 | 1,285 | 1,319 | 18,500 | 1,319 |
| 2006-02-13 | 1,355 | 1,355 | 1,322 | 1,325 | 8,700 | 1,325 |
| 2006-02-10 | 1,388 | 1,388 | 1,352 | 1,360 | 10,200 | 1,360 |
| 2006-02-09 | 1,380 | 1,390 | 1,373 | 1,373 | 10,700 | 1,373 |
| 2006-02-08 | 1,383 | 1,391 | 1,365 | 1,365 | 24,100 | 1,365 |
| 2006-02-07 | 1,357 | 1,391 | 1,355 | 1,377 | 27,800 | 1,377 |
| 2006-02-06 | 1,370 | 1,370 | 1,340 | 1,360 | 18,700 | 1,360 |
| 2006-02-03 | 1,377 | 1,378 | 1,367 | 1,377 | 4,500 | 1,377 |
| 2006-02-02 | 1,365 | 1,394 | 1,365 | 1,370 | 8,100 | 1,370 |
| 2006-02-01 | 1,395 | 1,395 | 1,360 | 1,380 | 7,000 | 1,380 |
| 2006-01-31 | 1,400 | 1,400 | 1,385 | 1,395 | 8,700 | 1,395 |
| 2006-01-30 | 1,391 | 1,410 | 1,386 | 1,386 | 11,400 | 1,386 |
| 2006-01-27 | 1,345 | 1,380 | 1,345 | 1,379 | 14,900 | 1,379 |
| 2006-01-26 | 1,349 | 1,369 | 1,326 | 1,340 | 28,700 | 1,340 |
| 2006-01-25 | 1,320 | 1,340 | 1,320 | 1,321 | 18,400 | 1,321 |
| 2006-01-24 | 1,315 | 1,324 | 1,315 | 1,320 | 8,400 | 1,320 |
| 2006-01-23 | 1,321 | 1,335 | 1,320 | 1,320 | 16,700 | 1,320 |
| 2006-01-20 | 1,340 | 1,358 | 1,325 | 1,335 | 13,900 | 1,335 |
| 2006-01-19 | 1,300 | 1,339 | 1,290 | 1,320 | 11,700 | 1,320 |
| 2006-01-18 | 1,340 | 1,351 | 1,281 | 1,300 | 21,500 | 1,300 |
| 2006-01-17 | 1,417 | 1,421 | 1,372 | 1,372 | 27,900 | 1,372 |
| 2006-01-16 | 1,352 | 1,430 | 1,348 | 1,429 | 63,200 | 1,429 |
| 2006-01-13 | 1,353 | 1,359 | 1,351 | 1,358 | 7,200 | 1,358 |
| 2006-01-12 | 1,379 | 1,379 | 1,351 | 1,365 | 20,300 | 1,365 |
| 2006-01-11 | 1,360 | 1,380 | 1,360 | 1,379 | 16,100 | 1,379 |
| 2006-01-10 | 1,378 | 1,378 | 1,350 | 1,358 | 13,700 | 1,358 |
| 2006-01-06 | 1,329 | 1,377 | 1,327 | 1,377 | 25,500 | 1,377 |
| 2006-01-05 | 1,312 | 1,325 | 1,296 | 1,320 | 8,900 | 1,320 |
| 2006-01-04 | 1,322 | 1,322 | 1,283 | 1,310 | 10,200 | 1,310 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
