5976 ネツレン 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 | 1,499 | 1,483 | 1,494 | 44,900 | 1,494 |
| 2006-12-28 | 1,490 | 1,495 | 1,472 | 1,488 | 99,600 | 1,488 |
| 2006-12-27 | 1,481 | 1,500 | 1,478 | 1,492 | 109,500 | 1,492 |
| 2006-12-26 | 1,479 | 1,498 | 1,470 | 1,481 | 99,200 | 1,481 |
| 2006-12-25 | 1,495 | 1,500 | 1,476 | 1,494 | 80,100 | 1,494 |
| 2006-12-22 | 1,509 | 1,510 | 1,480 | 1,509 | 91,200 | 1,509 |
| 2006-12-21 | 1,570 | 1,576 | 1,503 | 1,519 | 209,400 | 1,519 |
| 2006-12-20 | 1,457 | 1,522 | 1,446 | 1,511 | 217,000 | 1,511 |
| 2006-12-19 | 1,441 | 1,458 | 1,425 | 1,446 | 101,900 | 1,446 |
| 2006-12-18 | 1,447 | 1,459 | 1,440 | 1,454 | 59,400 | 1,454 |
| 2006-12-15 | 1,450 | 1,464 | 1,442 | 1,449 | 84,700 | 1,449 |
| 2006-12-14 | 1,455 | 1,464 | 1,449 | 1,456 | 93,300 | 1,456 |
| 2006-12-13 | 1,445 | 1,458 | 1,427 | 1,452 | 200,100 | 1,452 |
| 2006-12-12 | 1,428 | 1,449 | 1,419 | 1,444 | 257,000 | 1,444 |
| 2006-12-11 | 1,404 | 1,430 | 1,403 | 1,425 | 168,200 | 1,425 |
| 2006-12-08 | 1,398 | 1,409 | 1,395 | 1,403 | 253,700 | 1,403 |
| 2006-12-07 | 1,364 | 1,385 | 1,362 | 1,375 | 100,500 | 1,375 |
| 2006-12-06 | 1,347 | 1,373 | 1,340 | 1,364 | 100,500 | 1,364 |
| 2006-12-05 | 1,353 | 1,374 | 1,339 | 1,345 | 178,000 | 1,345 |
| 2006-12-04 | 1,399 | 1,399 | 1,358 | 1,362 | 160,100 | 1,362 |
| 2006-12-01 | 1,361 | 1,390 | 1,361 | 1,371 | 232,700 | 1,371 |
| 2006-11-30 | 1,371 | 1,395 | 1,350 | 1,381 | 211,600 | 1,381 |
| 2006-11-29 | 1,327 | 1,380 | 1,315 | 1,372 | 266,100 | 1,372 |
| 2006-11-28 | 1,298 | 1,348 | 1,290 | 1,335 | 255,700 | 1,335 |
| 2006-11-27 | 1,246 | 1,293 | 1,242 | 1,292 | 115,900 | 1,292 |
| 2006-11-24 | 1,235 | 1,250 | 1,219 | 1,248 | 74,800 | 1,248 |
| 2006-11-22 | 1,241 | 1,276 | 1,231 | 1,271 | 94,900 | 1,271 |
| 2006-11-21 | 1,244 | 1,259 | 1,235 | 1,251 | 110,000 | 1,251 |
| 2006-11-20 | 1,273 | 1,281 | 1,200 | 1,224 | 273,200 | 1,224 |
| 2006-11-17 | 1,249 | 1,276 | 1,249 | 1,273 | 187,100 | 1,273 |
| 2006-11-16 | 1,230 | 1,265 | 1,230 | 1,254 | 325,500 | 1,254 |
| 2006-11-15 | 1,189 | 1,209 | 1,181 | 1,197 | 134,500 | 1,197 |
| 2006-11-14 | 1,161 | 1,177 | 1,161 | 1,169 | 116,300 | 1,169 |
| 2006-11-13 | 1,170 | 1,170 | 1,132 | 1,160 | 121,000 | 1,160 |
| 2006-11-10 | 1,188 | 1,197 | 1,181 | 1,183 | 79,200 | 1,183 |
| 2006-11-09 | 1,200 | 1,200 | 1,177 | 1,195 | 83,300 | 1,195 |
| 2006-11-08 | 1,228 | 1,228 | 1,201 | 1,201 | 53,500 | 1,201 |
| 2006-11-07 | 1,215 | 1,225 | 1,212 | 1,220 | 52,000 | 1,220 |
| 2006-11-06 | 1,197 | 1,218 | 1,197 | 1,215 | 51,100 | 1,215 |
| 2006-11-02 | 1,191 | 1,222 | 1,190 | 1,217 | 89,400 | 1,217 |
| 2006-11-01 | 1,192 | 1,212 | 1,181 | 1,211 | 121,100 | 1,211 |
| 2006-10-31 | 1,176 | 1,215 | 1,173 | 1,212 | 167,900 | 1,212 |
| 2006-10-30 | 1,182 | 1,195 | 1,171 | 1,182 | 175,200 | 1,182 |
| 2006-10-27 | 1,220 | 1,221 | 1,194 | 1,202 | 131,200 | 1,202 |
| 2006-10-26 | 1,196 | 1,219 | 1,185 | 1,218 | 158,300 | 1,218 |
| 2006-10-25 | 1,200 | 1,211 | 1,191 | 1,195 | 100,600 | 1,195 |
| 2006-10-24 | 1,220 | 1,220 | 1,203 | 1,208 | 86,900 | 1,208 |
| 2006-10-23 | 1,202 | 1,216 | 1,193 | 1,204 | 71,400 | 1,204 |
| 2006-10-20 | 1,211 | 1,212 | 1,195 | 1,201 | 85,200 | 1,201 |
| 2006-10-19 | 1,202 | 1,220 | 1,202 | 1,216 | 117,100 | 1,216 |
| 2006-10-18 | 1,199 | 1,209 | 1,180 | 1,197 | 125,700 | 1,197 |
| 2006-10-17 | 1,220 | 1,222 | 1,201 | 1,210 | 108,000 | 1,210 |
| 2006-10-16 | 1,230 | 1,239 | 1,209 | 1,222 | 127,500 | 1,222 |
| 2006-10-13 | 1,165 | 1,193 | 1,165 | 1,193 | 128,400 | 1,193 |
| 2006-10-12 | 1,182 | 1,197 | 1,157 | 1,160 | 175,600 | 1,160 |
| 2006-10-11 | 1,207 | 1,226 | 1,181 | 1,188 | 103,700 | 1,188 |
| 2006-10-10 | 1,237 | 1,243 | 1,214 | 1,215 | 138,100 | 1,215 |
| 2006-10-06 | 1,260 | 1,287 | 1,245 | 1,252 | 136,500 | 1,252 |
| 2006-10-05 | 1,256 | 1,269 | 1,246 | 1,255 | 128,500 | 1,255 |
| 2006-10-04 | 1,268 | 1,278 | 1,243 | 1,251 | 118,700 | 1,251 |
| 2006-10-03 | 1,284 | 1,284 | 1,271 | 1,276 | 61,300 | 1,276 |
| 2006-10-02 | 1,286 | 1,293 | 1,272 | 1,287 | 105,500 | 1,287 |
| 2006-09-29 | 1,282 | 1,298 | 1,272 | 1,289 | 185,600 | 1,289 |
| 2006-09-28 | 1,283 | 1,297 | 1,277 | 1,291 | 69,000 | 1,291 |
| 2006-09-27 | 1,270 | 1,303 | 1,270 | 1,291 | 115,000 | 1,291 |
| 2006-09-26 | 1,268 | 1,275 | 1,241 | 1,263 | 102,600 | 1,263 |
| 2006-09-25 | 1,269 | 1,288 | 1,207 | 1,267 | 171,600 | 1,267 |
| 2006-09-22 | 1,300 | 1,309 | 1,285 | 1,289 | 163,400 | 1,289 |
| 2006-09-21 | 1,295 | 1,311 | 1,282 | 1,303 | 189,500 | 1,303 |
| 2006-09-20 | 1,297 | 1,297 | 1,276 | 1,287 | 182,200 | 1,287 |
| 2006-09-19 | 1,332 | 1,342 | 1,295 | 1,304 | 200,200 | 1,304 |
| 2006-09-15 | 1,366 | 1,367 | 1,335 | 1,346 | 108,600 | 1,346 |
| 2006-09-14 | 1,350 | 1,365 | 1,332 | 1,365 | 164,700 | 1,365 |
| 2006-09-13 | 1,332 | 1,354 | 1,319 | 1,350 | 155,400 | 1,350 |
| 2006-09-12 | 1,330 | 1,352 | 1,315 | 1,326 | 182,000 | 1,326 |
| 2006-09-11 | 1,325 | 1,359 | 1,314 | 1,352 | 269,700 | 1,352 |
| 2006-09-08 | 1,317 | 1,331 | 1,309 | 1,327 | 184,400 | 1,327 |
| 2006-09-07 | 1,301 | 1,306 | 1,290 | 1,297 | 89,700 | 1,297 |
| 2006-09-06 | 1,311 | 1,329 | 1,301 | 1,305 | 201,400 | 1,305 |
| 2006-09-05 | 1,350 | 1,358 | 1,309 | 1,329 | 205,000 | 1,329 |
| 2006-09-04 | 1,305 | 1,318 | 1,296 | 1,297 | 111,900 | 1,297 |
| 2006-09-01 | 1,300 | 1,305 | 1,283 | 1,302 | 140,900 | 1,302 |
| 2006-08-31 | 1,275 | 1,300 | 1,275 | 1,300 | 81,200 | 1,300 |
| 2006-08-30 | 1,287 | 1,293 | 1,270 | 1,287 | 63,200 | 1,287 |
| 2006-08-29 | 1,286 | 1,294 | 1,285 | 1,287 | 65,200 | 1,287 |
| 2006-08-28 | 1,295 | 1,309 | 1,281 | 1,284 | 60,500 | 1,284 |
| 2006-08-25 | 1,290 | 1,305 | 1,283 | 1,287 | 94,600 | 1,287 |
| 2006-08-24 | 1,302 | 1,318 | 1,295 | 1,302 | 82,000 | 1,302 |
| 2006-08-23 | 1,320 | 1,327 | 1,313 | 1,316 | 68,300 | 1,316 |
| 2006-08-22 | 1,313 | 1,335 | 1,313 | 1,327 | 66,600 | 1,327 |
| 2006-08-21 | 1,370 | 1,370 | 1,324 | 1,329 | 94,600 | 1,329 |
| 2006-08-18 | 1,351 | 1,365 | 1,316 | 1,359 | 167,500 | 1,359 |
| 2006-08-17 | 1,375 | 1,375 | 1,360 | 1,369 | 87,400 | 1,369 |
| 2006-08-16 | 1,321 | 1,372 | 1,312 | 1,370 | 125,200 | 1,370 |
| 2006-08-15 | 1,350 | 1,350 | 1,317 | 1,320 | 53,500 | 1,320 |
| 2006-08-14 | 1,290 | 1,340 | 1,290 | 1,333 | 64,900 | 1,333 |
| 2006-08-11 | 1,301 | 1,319 | 1,301 | 1,308 | 41,100 | 1,308 |
| 2006-08-10 | 1,301 | 1,323 | 1,300 | 1,312 | 56,600 | 1,312 |
| 2006-08-09 | 1,300 | 1,311 | 1,254 | 1,308 | 107,600 | 1,308 |
| 2006-08-08 | 1,300 | 1,325 | 1,300 | 1,320 | 58,300 | 1,320 |
| 2006-08-07 | 1,324 | 1,344 | 1,277 | 1,283 | 134,700 | 1,283 |
| 2006-08-04 | 1,356 | 1,362 | 1,325 | 1,336 | 80,200 | 1,336 |
| 2006-08-03 | 1,380 | 1,380 | 1,347 | 1,355 | 89,800 | 1,355 |
| 2006-08-02 | 1,371 | 1,375 | 1,350 | 1,370 | 96,600 | 1,370 |
| 2006-08-01 | 1,362 | 1,379 | 1,357 | 1,370 | 83,700 | 1,370 |
| 2006-07-31 | 1,325 | 1,384 | 1,316 | 1,381 | 116,400 | 1,381 |
| 2006-07-28 | 1,330 | 1,335 | 1,309 | 1,322 | 193,700 | 1,322 |
| 2006-07-27 | 1,301 | 1,342 | 1,275 | 1,340 | 95,500 | 1,340 |
| 2006-07-26 | 1,300 | 1,307 | 1,281 | 1,296 | 87,900 | 1,296 |
| 2006-07-25 | 1,299 | 1,327 | 1,297 | 1,302 | 130,600 | 1,302 |
| 2006-07-24 | 1,281 | 1,310 | 1,275 | 1,296 | 140,200 | 1,296 |
| 2006-07-21 | 1,324 | 1,333 | 1,310 | 1,321 | 114,500 | 1,321 |
| 2006-07-20 | 1,280 | 1,352 | 1,276 | 1,344 | 244,100 | 1,344 |
| 2006-07-19 | 1,248 | 1,260 | 1,208 | 1,229 | 254,700 | 1,229 |
| 2006-07-18 | 1,298 | 1,318 | 1,258 | 1,288 | 271,600 | 1,288 |
| 2006-07-14 | 1,359 | 1,359 | 1,325 | 1,338 | 135,900 | 1,338 |
| 2006-07-13 | 1,341 | 1,371 | 1,310 | 1,364 | 128,800 | 1,364 |
| 2006-07-12 | 1,372 | 1,378 | 1,350 | 1,361 | 97,700 | 1,361 |
| 2006-07-11 | 1,382 | 1,397 | 1,370 | 1,382 | 99,200 | 1,382 |
| 2006-07-10 | 1,361 | 1,389 | 1,342 | 1,387 | 122,400 | 1,387 |
| 2006-07-07 | 1,381 | 1,384 | 1,362 | 1,375 | 165,300 | 1,375 |
| 2006-07-06 | 1,350 | 1,384 | 1,350 | 1,384 | 138,600 | 1,384 |
| 2006-07-05 | 1,354 | 1,368 | 1,348 | 1,368 | 111,600 | 1,368 |
| 2006-07-04 | 1,387 | 1,387 | 1,352 | 1,371 | 118,500 | 1,371 |
| 2006-07-03 | 1,370 | 1,393 | 1,363 | 1,387 | 126,200 | 1,387 |
| 2006-06-30 | 1,357 | 1,362 | 1,338 | 1,360 | 117,800 | 1,360 |
| 2006-06-29 | 1,320 | 1,352 | 1,320 | 1,337 | 122,600 | 1,337 |
| 2006-06-28 | 1,304 | 1,327 | 1,303 | 1,318 | 76,400 | 1,318 |
| 2006-06-27 | 1,332 | 1,332 | 1,307 | 1,316 | 60,000 | 1,316 |
| 2006-06-26 | 1,305 | 1,339 | 1,294 | 1,315 | 78,100 | 1,315 |
| 2006-06-23 | 1,289 | 1,314 | 1,266 | 1,314 | 173,600 | 1,314 |
| 2006-06-22 | 1,327 | 1,339 | 1,296 | 1,309 | 156,400 | 1,309 |
| 2006-06-21 | 1,350 | 1,353 | 1,318 | 1,326 | 73,800 | 1,326 |
| 2006-06-20 | 1,313 | 1,350 | 1,305 | 1,334 | 145,100 | 1,334 |
| 2006-06-19 | 1,330 | 1,330 | 1,294 | 1,313 | 108,100 | 1,313 |
| 2006-06-16 | 1,339 | 1,350 | 1,321 | 1,323 | 136,400 | 1,323 |
| 2006-06-15 | 1,319 | 1,328 | 1,280 | 1,328 | 154,500 | 1,328 |
| 2006-06-14 | 1,319 | 1,349 | 1,307 | 1,319 | 142,400 | 1,319 |
| 2006-06-13 | 1,295 | 1,350 | 1,295 | 1,332 | 206,000 | 1,332 |
| 2006-06-12 | 1,232 | 1,332 | 1,232 | 1,332 | 264,900 | 1,332 |
| 2006-06-09 | 1,260 | 1,269 | 1,211 | 1,252 | 167,500 | 1,252 |
| 2006-06-08 | 1,251 | 1,260 | 1,201 | 1,217 | 189,200 | 1,217 |
| 2006-06-07 | 1,290 | 1,300 | 1,260 | 1,260 | 345,500 | 1,260 |
| 2006-06-06 | 1,255 | 1,320 | 1,252 | 1,290 | 282,500 | 1,290 |
| 2006-06-05 | 1,239 | 1,254 | 1,224 | 1,243 | 152,000 | 1,243 |
| 2006-06-02 | 1,236 | 1,238 | 1,162 | 1,214 | 208,200 | 1,214 |
| 2006-06-01 | 1,240 | 1,257 | 1,206 | 1,213 | 145,000 | 1,213 |
| 2006-05-31 | 1,230 | 1,248 | 1,211 | 1,239 | 118,400 | 1,239 |
| 2006-05-30 | 1,267 | 1,272 | 1,235 | 1,247 | 157,100 | 1,247 |
| 2006-05-29 | 1,255 | 1,255 | 1,231 | 1,247 | 136,700 | 1,247 |
| 2006-05-26 | 1,214 | 1,227 | 1,203 | 1,215 | 100,500 | 1,215 |
| 2006-05-25 | 1,211 | 1,222 | 1,196 | 1,221 | 108,200 | 1,221 |
| 2006-05-24 | 1,223 | 1,239 | 1,204 | 1,211 | 67,200 | 1,211 |
| 2006-05-23 | 1,255 | 1,255 | 1,200 | 1,203 | 188,400 | 1,203 |
| 2006-05-22 | 1,284 | 1,292 | 1,255 | 1,256 | 166,900 | 1,256 |
| 2006-05-19 | 1,202 | 1,249 | 1,202 | 1,244 | 191,500 | 1,244 |
| 2006-05-18 | 1,260 | 1,273 | 1,224 | 1,260 | 114,500 | 1,260 |
| 2006-05-17 | 1,261 | 1,325 | 1,261 | 1,295 | 142,500 | 1,295 |
| 2006-05-16 | 1,366 | 1,366 | 1,290 | 1,297 | 145,700 | 1,297 |
| 2006-05-15 | 1,330 | 1,369 | 1,330 | 1,346 | 150,700 | 1,346 |
| 2006-05-12 | 1,310 | 1,390 | 1,310 | 1,370 | 529,100 | 1,370 |
| 2006-05-11 | 1,300 | 1,300 | 1,262 | 1,275 | 120,100 | 1,275 |
| 2006-05-10 | 1,332 | 1,333 | 1,301 | 1,311 | 223,800 | 1,311 |
| 2006-05-09 | 1,373 | 1,375 | 1,341 | 1,351 | 124,700 | 1,351 |
| 2006-05-08 | 1,406 | 1,428 | 1,365 | 1,392 | 134,300 | 1,392 |
| 2006-05-02 | 1,419 | 1,424 | 1,395 | 1,406 | 51,200 | 1,406 |
| 2006-05-01 | 1,404 | 1,420 | 1,382 | 1,406 | 81,100 | 1,406 |
| 2006-04-28 | 1,400 | 1,407 | 1,370 | 1,390 | 106,000 | 1,390 |
| 2006-04-27 | 1,408 | 1,418 | 1,388 | 1,398 | 57,800 | 1,398 |
| 2006-04-26 | 1,375 | 1,415 | 1,371 | 1,388 | 119,100 | 1,388 |
| 2006-04-25 | 1,404 | 1,409 | 1,360 | 1,388 | 95,700 | 1,388 |
| 2006-04-24 | 1,440 | 1,444 | 1,378 | 1,390 | 113,900 | 1,390 |
| 2006-04-21 | 1,444 | 1,454 | 1,422 | 1,451 | 83,900 | 1,451 |
| 2006-04-20 | 1,461 | 1,461 | 1,420 | 1,424 | 84,100 | 1,424 |
| 2006-04-19 | 1,422 | 1,468 | 1,422 | 1,452 | 177,100 | 1,452 |
| 2006-04-18 | 1,400 | 1,410 | 1,382 | 1,409 | 128,400 | 1,409 |
| 2006-04-17 | 1,415 | 1,430 | 1,397 | 1,402 | 131,100 | 1,402 |
| 2006-04-14 | 1,410 | 1,410 | 1,399 | 1,402 | 72,300 | 1,402 |
| 2006-04-13 | 1,414 | 1,418 | 1,390 | 1,399 | 110,000 | 1,399 |
| 2006-04-12 | 1,395 | 1,406 | 1,391 | 1,400 | 103,000 | 1,400 |
| 2006-04-11 | 1,393 | 1,396 | 1,385 | 1,390 | 104,800 | 1,390 |
| 2006-04-10 | 1,396 | 1,411 | 1,387 | 1,406 | 94,300 | 1,406 |
| 2006-04-07 | 1,400 | 1,403 | 1,381 | 1,396 | 122,800 | 1,396 |
| 2006-04-06 | 1,400 | 1,424 | 1,390 | 1,399 | 180,000 | 1,399 |
| 2006-04-05 | 1,432 | 1,439 | 1,402 | 1,410 | 135,600 | 1,410 |
| 2006-04-04 | 1,430 | 1,449 | 1,419 | 1,432 | 78,700 | 1,432 |
| 2006-04-03 | 1,426 | 1,454 | 1,426 | 1,440 | 88,300 | 1,440 |
| 2006-03-31 | 1,440 | 1,445 | 1,422 | 1,430 | 64,600 | 1,430 |
| 2006-03-30 | 1,420 | 1,446 | 1,408 | 1,426 | 133,200 | 1,426 |
| 2006-03-29 | 1,382 | 1,405 | 1,375 | 1,400 | 62,100 | 1,400 |
| 2006-03-28 | 1,380 | 1,392 | 1,367 | 1,381 | 35,300 | 1,381 |
| 2006-03-27 | 1,349 | 1,397 | 1,331 | 1,389 | 121,000 | 1,389 |
| 2006-03-24 | 1,385 | 1,398 | 1,365 | 1,369 | 63,800 | 1,369 |
| 2006-03-23 | 1,406 | 1,415 | 1,385 | 1,387 | 66,700 | 1,387 |
| 2006-03-22 | 1,414 | 1,420 | 1,380 | 1,404 | 97,400 | 1,404 |
| 2006-03-20 | 1,347 | 1,440 | 1,346 | 1,395 | 187,300 | 1,395 |
| 2006-03-17 | 1,368 | 1,371 | 1,348 | 1,360 | 98,600 | 1,360 |
| 2006-03-16 | 1,345 | 1,376 | 1,343 | 1,368 | 128,000 | 1,368 |
| 2006-03-15 | 1,374 | 1,395 | 1,344 | 1,345 | 204,500 | 1,345 |
| 2006-03-14 | 1,343 | 1,358 | 1,325 | 1,340 | 149,500 | 1,340 |
| 2006-03-13 | 1,310 | 1,380 | 1,302 | 1,362 | 243,300 | 1,362 |
| 2006-03-10 | 1,285 | 1,311 | 1,266 | 1,290 | 323,700 | 1,290 |
| 2006-03-09 | 1,283 | 1,309 | 1,281 | 1,296 | 181,200 | 1,296 |
| 2006-03-08 | 1,263 | 1,294 | 1,260 | 1,281 | 139,200 | 1,281 |
| 2006-03-07 | 1,261 | 1,316 | 1,257 | 1,308 | 331,500 | 1,308 |
| 2006-03-06 | 1,275 | 1,275 | 1,206 | 1,221 | 369,900 | 1,221 |
| 2006-03-03 | 1,316 | 1,335 | 1,283 | 1,289 | 301,500 | 1,289 |
| 2006-03-02 | 1,400 | 1,400 | 1,353 | 1,356 | 88,500 | 1,356 |
| 2006-03-01 | 1,408 | 1,417 | 1,405 | 1,406 | 37,300 | 1,406 |
| 2006-02-28 | 1,485 | 1,485 | 1,401 | 1,407 | 153,800 | 1,407 |
| 2006-02-27 | 1,400 | 1,428 | 1,390 | 1,414 | 99,200 | 1,414 |
| 2006-02-24 | 1,360 | 1,398 | 1,347 | 1,389 | 177,800 | 1,389 |
| 2006-02-23 | 1,340 | 1,360 | 1,330 | 1,346 | 187,400 | 1,346 |
| 2006-02-22 | 1,330 | 1,365 | 1,325 | 1,340 | 239,700 | 1,340 |
| 2006-02-21 | 1,291 | 1,321 | 1,283 | 1,310 | 175,000 | 1,310 |
| 2006-02-20 | 1,300 | 1,315 | 1,285 | 1,290 | 206,100 | 1,290 |
| 2006-02-17 | 1,320 | 1,343 | 1,288 | 1,312 | 222,600 | 1,312 |
| 2006-02-16 | 1,370 | 1,390 | 1,301 | 1,347 | 161,600 | 1,347 |
| 2006-02-15 | 1,389 | 1,389 | 1,357 | 1,364 | 150,900 | 1,364 |
| 2006-02-14 | 1,335 | 1,390 | 1,300 | 1,369 | 300,900 | 1,369 |
| 2006-02-13 | 1,420 | 1,420 | 1,380 | 1,395 | 236,700 | 1,395 |
| 2006-02-10 | 1,438 | 1,447 | 1,399 | 1,419 | 292,000 | 1,419 |
| 2006-02-09 | 1,420 | 1,475 | 1,410 | 1,418 | 300,400 | 1,418 |
| 2006-02-08 | 1,426 | 1,426 | 1,386 | 1,389 | 156,400 | 1,389 |
| 2006-02-07 | 1,431 | 1,442 | 1,418 | 1,425 | 147,700 | 1,425 |
| 2006-02-06 | 1,442 | 1,474 | 1,421 | 1,425 | 225,500 | 1,425 |
| 2006-02-03 | 1,405 | 1,425 | 1,397 | 1,420 | 211,700 | 1,420 |
| 2006-02-02 | 1,410 | 1,417 | 1,392 | 1,400 | 226,900 | 1,400 |
| 2006-02-01 | 1,403 | 1,419 | 1,402 | 1,403 | 203,000 | 1,403 |
| 2006-01-31 | 1,390 | 1,410 | 1,381 | 1,408 | 246,400 | 1,408 |
| 2006-01-30 | 1,391 | 1,400 | 1,381 | 1,390 | 240,100 | 1,390 |
| 2006-01-27 | 1,420 | 1,420 | 1,360 | 1,400 | 144,600 | 1,400 |
| 2006-01-26 | 1,320 | 1,380 | 1,281 | 1,373 | 203,600 | 1,373 |
| 2006-01-25 | 1,320 | 1,450 | 1,320 | 1,321 | 270,600 | 1,321 |
| 2006-01-24 | 1,270 | 1,290 | 1,252 | 1,290 | 68,100 | 1,290 |
| 2006-01-23 | 1,274 | 1,279 | 1,250 | 1,250 | 104,400 | 1,250 |
| 2006-01-20 | 1,280 | 1,290 | 1,266 | 1,275 | 97,300 | 1,275 |
| 2006-01-19 | 1,214 | 1,275 | 1,210 | 1,260 | 172,600 | 1,260 |
| 2006-01-18 | 1,270 | 1,272 | 1,129 | 1,194 | 272,300 | 1,194 |
| 2006-01-17 | 1,275 | 1,287 | 1,265 | 1,277 | 123,300 | 1,277 |
| 2006-01-16 | 1,299 | 1,299 | 1,260 | 1,278 | 156,200 | 1,278 |
| 2006-01-13 | 1,229 | 1,263 | 1,220 | 1,259 | 114,400 | 1,259 |
| 2006-01-12 | 1,215 | 1,245 | 1,213 | 1,229 | 103,000 | 1,229 |
| 2006-01-11 | 1,185 | 1,213 | 1,185 | 1,208 | 119,900 | 1,208 |
| 2006-01-10 | 1,195 | 1,195 | 1,151 | 1,180 | 103,500 | 1,180 |
| 2006-01-06 | 1,200 | 1,204 | 1,194 | 1,197 | 75,900 | 1,197 |
| 2006-01-05 | 1,191 | 1,207 | 1,188 | 1,194 | 77,300 | 1,194 |
| 2006-01-04 | 1,179 | 1,190 | 1,174 | 1,176 | 33,500 | 1,176 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株