5991 ニッパツ 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 | 1,258 | 1,259 | 1,243 | 1,251 | 251,000 | 1,251 |
| 2006-12-28 | 1,277 | 1,277 | 1,248 | 1,257 | 520,000 | 1,257 |
| 2006-12-27 | 1,268 | 1,272 | 1,261 | 1,267 | 668,000 | 1,267 |
| 2006-12-26 | 1,230 | 1,250 | 1,217 | 1,250 | 494,000 | 1,250 |
| 2006-12-25 | 1,257 | 1,258 | 1,242 | 1,246 | 395,000 | 1,246 |
| 2006-12-22 | 1,273 | 1,273 | 1,249 | 1,262 | 542,000 | 1,262 |
| 2006-12-21 | 1,260 | 1,279 | 1,259 | 1,275 | 608,000 | 1,275 |
| 2006-12-20 | 1,263 | 1,264 | 1,242 | 1,252 | 771,000 | 1,252 |
| 2006-12-19 | 1,270 | 1,284 | 1,253 | 1,259 | 1,677,000 | 1,259 |
| 2006-12-18 | 1,230 | 1,257 | 1,220 | 1,254 | 1,304,000 | 1,254 |
| 2006-12-15 | 1,218 | 1,219 | 1,205 | 1,212 | 746,000 | 1,212 |
| 2006-12-14 | 1,203 | 1,209 | 1,196 | 1,209 | 886,000 | 1,209 |
| 2006-12-13 | 1,198 | 1,211 | 1,192 | 1,202 | 991,000 | 1,202 |
| 2006-12-12 | 1,204 | 1,213 | 1,194 | 1,201 | 932,000 | 1,201 |
| 2006-12-11 | 1,190 | 1,208 | 1,187 | 1,208 | 1,194,000 | 1,208 |
| 2006-12-08 | 1,199 | 1,206 | 1,192 | 1,199 | 965,000 | 1,199 |
| 2006-12-07 | 1,218 | 1,221 | 1,203 | 1,212 | 1,403,000 | 1,212 |
| 2006-12-06 | 1,210 | 1,229 | 1,206 | 1,224 | 840,000 | 1,224 |
| 2006-12-05 | 1,215 | 1,228 | 1,212 | 1,214 | 812,000 | 1,214 |
| 2006-12-04 | 1,232 | 1,239 | 1,213 | 1,218 | 1,294,000 | 1,218 |
| 2006-12-01 | 1,257 | 1,260 | 1,241 | 1,248 | 953,000 | 1,248 |
| 2006-11-30 | 1,206 | 1,228 | 1,200 | 1,226 | 1,432,000 | 1,226 |
| 2006-11-29 | 1,200 | 1,219 | 1,196 | 1,217 | 925,000 | 1,217 |
| 2006-11-28 | 1,172 | 1,197 | 1,162 | 1,195 | 1,111,000 | 1,195 |
| 2006-11-27 | 1,172 | 1,190 | 1,157 | 1,181 | 1,535,000 | 1,181 |
| 2006-11-24 | 1,144 | 1,182 | 1,140 | 1,167 | 1,480,000 | 1,167 |
| 2006-11-22 | 1,127 | 1,142 | 1,119 | 1,135 | 996,000 | 1,135 |
| 2006-11-21 | 1,156 | 1,174 | 1,115 | 1,117 | 1,932,000 | 1,117 |
| 2006-11-20 | 1,190 | 1,191 | 1,161 | 1,162 | 999,000 | 1,162 |
| 2006-11-17 | 1,175 | 1,186 | 1,172 | 1,185 | 1,516,000 | 1,185 |
| 2006-11-16 | 1,200 | 1,200 | 1,165 | 1,173 | 2,059,000 | 1,173 |
| 2006-11-15 | 1,211 | 1,226 | 1,200 | 1,200 | 1,693,000 | 1,200 |
| 2006-11-14 | 1,231 | 1,245 | 1,202 | 1,209 | 1,916,000 | 1,209 |
| 2006-11-13 | 1,291 | 1,291 | 1,253 | 1,269 | 702,000 | 1,269 |
| 2006-11-10 | 1,287 | 1,307 | 1,286 | 1,297 | 1,068,000 | 1,297 |
| 2006-11-09 | 1,285 | 1,292 | 1,282 | 1,287 | 883,000 | 1,287 |
| 2006-11-08 | 1,286 | 1,302 | 1,280 | 1,285 | 958,000 | 1,285 |
| 2006-11-07 | 1,300 | 1,300 | 1,280 | 1,285 | 767,000 | 1,285 |
| 2006-11-06 | 1,272 | 1,306 | 1,271 | 1,275 | 798,000 | 1,275 |
| 2006-11-02 | 1,276 | 1,282 | 1,255 | 1,271 | 792,000 | 1,271 |
| 2006-11-01 | 1,291 | 1,295 | 1,276 | 1,280 | 707,000 | 1,280 |
| 2006-10-31 | 1,286 | 1,304 | 1,275 | 1,293 | 911,000 | 1,293 |
| 2006-10-30 | 1,299 | 1,300 | 1,266 | 1,271 | 735,000 | 1,271 |
| 2006-10-27 | 1,336 | 1,336 | 1,305 | 1,319 | 842,000 | 1,319 |
| 2006-10-26 | 1,327 | 1,340 | 1,325 | 1,336 | 716,000 | 1,336 |
| 2006-10-25 | 1,360 | 1,364 | 1,323 | 1,324 | 938,000 | 1,324 |
| 2006-10-24 | 1,363 | 1,372 | 1,357 | 1,359 | 600,000 | 1,359 |
| 2006-10-23 | 1,350 | 1,363 | 1,346 | 1,362 | 417,000 | 1,362 |
| 2006-10-20 | 1,353 | 1,362 | 1,347 | 1,350 | 537,000 | 1,350 |
| 2006-10-19 | 1,336 | 1,353 | 1,336 | 1,352 | 748,000 | 1,352 |
| 2006-10-18 | 1,315 | 1,335 | 1,310 | 1,334 | 664,000 | 1,334 |
| 2006-10-17 | 1,334 | 1,336 | 1,310 | 1,314 | 664,000 | 1,314 |
| 2006-10-16 | 1,341 | 1,350 | 1,334 | 1,349 | 594,000 | 1,349 |
| 2006-10-13 | 1,333 | 1,349 | 1,320 | 1,342 | 1,003,000 | 1,342 |
| 2006-10-12 | 1,307 | 1,320 | 1,300 | 1,302 | 779,000 | 1,302 |
| 2006-10-11 | 1,343 | 1,374 | 1,311 | 1,311 | 1,155,000 | 1,311 |
| 2006-10-10 | 1,325 | 1,328 | 1,314 | 1,317 | 544,000 | 1,317 |
| 2006-10-06 | 1,339 | 1,350 | 1,332 | 1,340 | 434,000 | 1,340 |
| 2006-10-05 | 1,353 | 1,361 | 1,332 | 1,340 | 833,000 | 1,340 |
| 2006-10-04 | 1,356 | 1,361 | 1,321 | 1,326 | 990,000 | 1,326 |
| 2006-10-03 | 1,369 | 1,380 | 1,360 | 1,369 | 803,000 | 1,369 |
| 2006-10-02 | 1,360 | 1,375 | 1,355 | 1,366 | 1,150,000 | 1,366 |
| 2006-09-29 | 1,337 | 1,368 | 1,336 | 1,367 | 739,000 | 1,367 |
| 2006-09-28 | 1,348 | 1,352 | 1,332 | 1,337 | 627,000 | 1,337 |
| 2006-09-27 | 1,339 | 1,356 | 1,335 | 1,355 | 646,000 | 1,355 |
| 2006-09-26 | 1,335 | 1,340 | 1,310 | 1,319 | 642,000 | 1,319 |
| 2006-09-25 | 1,351 | 1,362 | 1,344 | 1,349 | 758,000 | 1,349 |
| 2006-09-22 | 1,362 | 1,378 | 1,353 | 1,360 | 655,000 | 1,360 |
| 2006-09-21 | 1,365 | 1,372 | 1,343 | 1,364 | 803,000 | 1,364 |
| 2006-09-20 | 1,333 | 1,365 | 1,310 | 1,363 | 1,684,000 | 1,363 |
| 2006-09-19 | 1,329 | 1,346 | 1,322 | 1,342 | 1,398,000 | 1,342 |
| 2006-09-15 | 1,289 | 1,314 | 1,275 | 1,310 | 1,673,000 | 1,310 |
| 2006-09-14 | 1,233 | 1,276 | 1,233 | 1,269 | 637,000 | 1,269 |
| 2006-09-13 | 1,281 | 1,293 | 1,234 | 1,241 | 917,000 | 1,241 |
| 2006-09-12 | 1,280 | 1,286 | 1,250 | 1,254 | 731,000 | 1,254 |
| 2006-09-11 | 1,282 | 1,289 | 1,264 | 1,264 | 560,000 | 1,264 |
| 2006-09-08 | 1,264 | 1,280 | 1,257 | 1,269 | 717,000 | 1,269 |
| 2006-09-07 | 1,286 | 1,288 | 1,262 | 1,264 | 798,000 | 1,264 |
| 2006-09-06 | 1,313 | 1,316 | 1,290 | 1,294 | 726,000 | 1,294 |
| 2006-09-05 | 1,308 | 1,320 | 1,278 | 1,296 | 1,013,000 | 1,296 |
| 2006-09-04 | 1,325 | 1,329 | 1,307 | 1,315 | 906,000 | 1,315 |
| 2006-09-01 | 1,306 | 1,327 | 1,297 | 1,322 | 1,039,000 | 1,322 |
| 2006-08-31 | 1,275 | 1,323 | 1,275 | 1,306 | 1,152,000 | 1,306 |
| 2006-08-30 | 1,269 | 1,281 | 1,264 | 1,269 | 665,000 | 1,269 |
| 2006-08-29 | 1,255 | 1,273 | 1,246 | 1,272 | 904,000 | 1,272 |
| 2006-08-28 | 1,253 | 1,270 | 1,237 | 1,237 | 921,000 | 1,237 |
| 2006-08-25 | 1,274 | 1,294 | 1,270 | 1,273 | 653,000 | 1,273 |
| 2006-08-24 | 1,309 | 1,309 | 1,282 | 1,289 | 546,000 | 1,289 |
| 2006-08-23 | 1,310 | 1,328 | 1,305 | 1,313 | 587,000 | 1,313 |
| 2006-08-22 | 1,323 | 1,335 | 1,303 | 1,320 | 984,000 | 1,320 |
| 2006-08-21 | 1,364 | 1,366 | 1,330 | 1,336 | 436,000 | 1,336 |
| 2006-08-18 | 1,350 | 1,364 | 1,349 | 1,364 | 663,000 | 1,364 |
| 2006-08-17 | 1,360 | 1,375 | 1,352 | 1,352 | 825,000 | 1,352 |
| 2006-08-16 | 1,355 | 1,366 | 1,337 | 1,345 | 778,000 | 1,345 |
| 2006-08-15 | 1,352 | 1,387 | 1,326 | 1,329 | 1,971,000 | 1,329 |
| 2006-08-14 | 1,310 | 1,359 | 1,310 | 1,357 | 967,000 | 1,357 |
| 2006-08-11 | 1,270 | 1,319 | 1,268 | 1,307 | 1,810,000 | 1,307 |
| 2006-08-10 | 1,231 | 1,260 | 1,230 | 1,260 | 1,005,000 | 1,260 |
| 2006-08-09 | 1,205 | 1,231 | 1,198 | 1,230 | 304,000 | 1,230 |
| 2006-08-08 | 1,233 | 1,245 | 1,212 | 1,225 | 847,000 | 1,225 |
| 2006-08-07 | 1,247 | 1,254 | 1,232 | 1,232 | 525,000 | 1,232 |
| 2006-08-04 | 1,261 | 1,261 | 1,239 | 1,244 | 488,000 | 1,244 |
| 2006-08-03 | 1,250 | 1,259 | 1,246 | 1,257 | 460,000 | 1,257 |
| 2006-08-02 | 1,215 | 1,247 | 1,206 | 1,240 | 470,000 | 1,240 |
| 2006-08-01 | 1,223 | 1,246 | 1,218 | 1,233 | 528,000 | 1,233 |
| 2006-07-31 | 1,231 | 1,239 | 1,211 | 1,223 | 549,000 | 1,223 |
| 2006-07-28 | 1,203 | 1,217 | 1,185 | 1,211 | 526,000 | 1,211 |
| 2006-07-27 | 1,182 | 1,208 | 1,175 | 1,203 | 699,000 | 1,203 |
| 2006-07-26 | 1,170 | 1,219 | 1,169 | 1,188 | 1,173,000 | 1,188 |
| 2006-07-25 | 1,140 | 1,178 | 1,140 | 1,160 | 673,000 | 1,160 |
| 2006-07-24 | 1,116 | 1,130 | 1,102 | 1,121 | 507,000 | 1,121 |
| 2006-07-21 | 1,120 | 1,146 | 1,115 | 1,136 | 945,000 | 1,136 |
| 2006-07-20 | 1,145 | 1,230 | 1,145 | 1,170 | 1,426,000 | 1,170 |
| 2006-07-19 | 1,136 | 1,155 | 1,119 | 1,119 | 823,000 | 1,119 |
| 2006-07-18 | 1,150 | 1,155 | 1,096 | 1,118 | 1,169,000 | 1,118 |
| 2006-07-14 | 1,205 | 1,205 | 1,175 | 1,177 | 655,000 | 1,177 |
| 2006-07-13 | 1,210 | 1,220 | 1,195 | 1,205 | 479,000 | 1,205 |
| 2006-07-12 | 1,260 | 1,271 | 1,210 | 1,231 | 771,000 | 1,231 |
| 2006-07-11 | 1,251 | 1,258 | 1,232 | 1,248 | 519,000 | 1,248 |
| 2006-07-10 | 1,245 | 1,271 | 1,229 | 1,270 | 553,000 | 1,270 |
| 2006-07-07 | 1,285 | 1,285 | 1,258 | 1,269 | 437,000 | 1,269 |
| 2006-07-06 | 1,290 | 1,298 | 1,261 | 1,265 | 320,000 | 1,265 |
| 2006-07-05 | 1,297 | 1,297 | 1,276 | 1,280 | 404,000 | 1,280 |
| 2006-07-04 | 1,340 | 1,340 | 1,297 | 1,305 | 696,000 | 1,305 |
| 2006-07-03 | 1,310 | 1,346 | 1,296 | 1,332 | 959,000 | 1,332 |
| 2006-06-30 | 1,299 | 1,317 | 1,290 | 1,317 | 980,000 | 1,317 |
| 2006-06-29 | 1,255 | 1,281 | 1,253 | 1,261 | 653,000 | 1,261 |
| 2006-06-28 | 1,267 | 1,277 | 1,255 | 1,267 | 698,000 | 1,267 |
| 2006-06-27 | 1,261 | 1,294 | 1,245 | 1,287 | 1,054,000 | 1,287 |
| 2006-06-26 | 1,240 | 1,255 | 1,235 | 1,244 | 539,000 | 1,244 |
| 2006-06-23 | 1,229 | 1,248 | 1,204 | 1,235 | 538,000 | 1,235 |
| 2006-06-22 | 1,199 | 1,228 | 1,195 | 1,228 | 657,000 | 1,228 |
| 2006-06-21 | 1,212 | 1,214 | 1,152 | 1,186 | 832,000 | 1,186 |
| 2006-06-20 | 1,202 | 1,205 | 1,185 | 1,200 | 833,000 | 1,200 |
| 2006-06-19 | 1,210 | 1,212 | 1,190 | 1,201 | 704,000 | 1,201 |
| 2006-06-16 | 1,198 | 1,230 | 1,187 | 1,205 | 1,165,000 | 1,205 |
| 2006-06-15 | 1,184 | 1,186 | 1,160 | 1,179 | 1,112,000 | 1,179 |
| 2006-06-14 | 1,109 | 1,183 | 1,106 | 1,151 | 1,408,000 | 1,151 |
| 2006-06-13 | 1,150 | 1,157 | 1,115 | 1,121 | 653,000 | 1,121 |
| 2006-06-12 | 1,159 | 1,170 | 1,135 | 1,163 | 1,448,000 | 1,163 |
| 2006-06-09 | 1,168 | 1,175 | 1,124 | 1,160 | 1,561,000 | 1,160 |
| 2006-06-08 | 1,203 | 1,208 | 1,165 | 1,169 | 1,162,000 | 1,169 |
| 2006-06-07 | 1,250 | 1,270 | 1,205 | 1,215 | 1,879,000 | 1,215 |
| 2006-06-06 | 1,275 | 1,280 | 1,266 | 1,272 | 962,000 | 1,272 |
| 2006-06-05 | 1,299 | 1,320 | 1,284 | 1,299 | 1,004,000 | 1,299 |
| 2006-06-02 | 1,365 | 1,374 | 1,248 | 1,297 | 2,569,000 | 1,297 |
| 2006-06-01 | 1,356 | 1,387 | 1,313 | 1,346 | 2,610,000 | 1,346 |
| 2006-05-31 | 1,326 | 1,327 | 1,263 | 1,296 | 2,724,000 | 1,296 |
| 2006-05-30 | 1,320 | 1,331 | 1,302 | 1,326 | 794,000 | 1,326 |
| 2006-05-29 | 1,315 | 1,329 | 1,293 | 1,300 | 624,000 | 1,300 |
| 2006-05-26 | 1,275 | 1,303 | 1,275 | 1,301 | 803,000 | 1,301 |
| 2006-05-25 | 1,302 | 1,315 | 1,261 | 1,275 | 1,423,000 | 1,275 |
| 2006-05-24 | 1,325 | 1,325 | 1,289 | 1,322 | 928,000 | 1,322 |
| 2006-05-23 | 1,247 | 1,336 | 1,247 | 1,299 | 1,287,000 | 1,299 |
| 2006-05-22 | 1,325 | 1,329 | 1,284 | 1,287 | 653,000 | 1,287 |
| 2006-05-19 | 1,305 | 1,339 | 1,302 | 1,336 | 885,000 | 1,336 |
| 2006-05-18 | 1,327 | 1,335 | 1,293 | 1,305 | 954,000 | 1,305 |
| 2006-05-17 | 1,295 | 1,355 | 1,281 | 1,355 | 2,627,000 | 1,355 |
| 2006-05-16 | 1,298 | 1,315 | 1,287 | 1,305 | 1,958,000 | 1,305 |
| 2006-05-15 | 1,231 | 1,264 | 1,230 | 1,238 | 806,000 | 1,238 |
| 2006-05-12 | 1,276 | 1,276 | 1,238 | 1,251 | 722,000 | 1,251 |
| 2006-05-11 | 1,302 | 1,309 | 1,282 | 1,286 | 761,000 | 1,286 |
| 2006-05-10 | 1,344 | 1,344 | 1,300 | 1,307 | 751,000 | 1,307 |
| 2006-05-09 | 1,349 | 1,362 | 1,326 | 1,327 | 886,000 | 1,327 |
| 2006-05-08 | 1,384 | 1,384 | 1,340 | 1,348 | 1,121,000 | 1,348 |
| 2006-05-02 | 1,325 | 1,365 | 1,325 | 1,349 | 750,000 | 1,349 |
| 2006-05-01 | 1,321 | 1,339 | 1,315 | 1,324 | 480,000 | 1,324 |
| 2006-04-28 | 1,337 | 1,340 | 1,314 | 1,320 | 942,000 | 1,320 |
| 2006-04-27 | 1,356 | 1,377 | 1,339 | 1,346 | 718,000 | 1,346 |
| 2006-04-26 | 1,348 | 1,370 | 1,343 | 1,355 | 962,000 | 1,355 |
| 2006-04-25 | 1,329 | 1,349 | 1,321 | 1,331 | 1,143,000 | 1,331 |
| 2006-04-24 | 1,399 | 1,416 | 1,349 | 1,349 | 992,000 | 1,349 |
| 2006-04-21 | 1,420 | 1,435 | 1,410 | 1,419 | 715,000 | 1,419 |
| 2006-04-20 | 1,424 | 1,430 | 1,410 | 1,420 | 442,000 | 1,420 |
| 2006-04-19 | 1,414 | 1,439 | 1,413 | 1,425 | 699,000 | 1,425 |
| 2006-04-18 | 1,400 | 1,419 | 1,392 | 1,413 | 881,000 | 1,413 |
| 2006-04-17 | 1,434 | 1,440 | 1,415 | 1,415 | 570,000 | 1,415 |
| 2006-04-14 | 1,415 | 1,429 | 1,406 | 1,422 | 531,000 | 1,422 |
| 2006-04-13 | 1,454 | 1,454 | 1,414 | 1,423 | 893,000 | 1,423 |
| 2006-04-12 | 1,485 | 1,496 | 1,428 | 1,434 | 1,504,000 | 1,434 |
| 2006-04-11 | 1,500 | 1,507 | 1,475 | 1,495 | 859,000 | 1,495 |
| 2006-04-10 | 1,469 | 1,499 | 1,469 | 1,499 | 654,000 | 1,499 |
| 2006-04-07 | 1,473 | 1,488 | 1,459 | 1,488 | 707,000 | 1,488 |
| 2006-04-06 | 1,448 | 1,483 | 1,446 | 1,480 | 881,000 | 1,480 |
| 2006-04-05 | 1,460 | 1,485 | 1,448 | 1,450 | 1,073,000 | 1,450 |
| 2006-04-04 | 1,482 | 1,484 | 1,466 | 1,466 | 966,000 | 1,466 |
| 2006-04-03 | 1,470 | 1,503 | 1,470 | 1,494 | 906,000 | 1,494 |
| 2006-03-31 | 1,485 | 1,505 | 1,479 | 1,490 | 1,647,000 | 1,490 |
| 2006-03-30 | 1,470 | 1,485 | 1,461 | 1,473 | 1,041,000 | 1,473 |
| 2006-03-29 | 1,449 | 1,455 | 1,420 | 1,450 | 644,000 | 1,450 |
| 2006-03-28 | 1,428 | 1,453 | 1,412 | 1,448 | 1,022,000 | 1,448 |
| 2006-03-27 | 1,400 | 1,427 | 1,397 | 1,422 | 898,000 | 1,422 |
| 2006-03-24 | 1,398 | 1,411 | 1,395 | 1,405 | 458,000 | 1,405 |
| 2006-03-23 | 1,400 | 1,406 | 1,391 | 1,400 | 1,315,000 | 1,400 |
| 2006-03-22 | 1,401 | 1,413 | 1,391 | 1,406 | 813,000 | 1,406 |
| 2006-03-20 | 1,386 | 1,409 | 1,381 | 1,404 | 687,000 | 1,404 |
| 2006-03-17 | 1,400 | 1,407 | 1,368 | 1,386 | 481,000 | 1,386 |
| 2006-03-16 | 1,390 | 1,400 | 1,359 | 1,386 | 1,086,000 | 1,386 |
| 2006-03-15 | 1,398 | 1,416 | 1,398 | 1,407 | 947,000 | 1,407 |
| 2006-03-14 | 1,395 | 1,417 | 1,380 | 1,406 | 1,380,000 | 1,406 |
| 2006-03-13 | 1,361 | 1,384 | 1,361 | 1,378 | 500,000 | 1,378 |
| 2006-03-10 | 1,319 | 1,362 | 1,301 | 1,343 | 1,336,000 | 1,343 |
| 2006-03-09 | 1,276 | 1,325 | 1,276 | 1,315 | 891,000 | 1,315 |
| 2006-03-08 | 1,302 | 1,303 | 1,281 | 1,291 | 965,000 | 1,291 |
| 2006-03-07 | 1,300 | 1,327 | 1,299 | 1,314 | 983,000 | 1,314 |
| 2006-03-06 | 1,317 | 1,330 | 1,284 | 1,314 | 1,646,000 | 1,314 |
| 2006-03-03 | 1,388 | 1,395 | 1,353 | 1,357 | 1,722,000 | 1,357 |
| 2006-03-02 | 1,380 | 1,395 | 1,375 | 1,387 | 1,062,000 | 1,387 |
| 2006-03-01 | 1,384 | 1,385 | 1,365 | 1,379 | 1,079,000 | 1,379 |
| 2006-02-28 | 1,373 | 1,408 | 1,361 | 1,389 | 1,689,000 | 1,389 |
| 2006-02-27 | 1,354 | 1,411 | 1,337 | 1,385 | 2,047,000 | 1,385 |
| 2006-02-24 | 1,301 | 1,347 | 1,275 | 1,336 | 1,466,000 | 1,336 |
| 2006-02-23 | 1,282 | 1,306 | 1,265 | 1,300 | 711,000 | 1,300 |
| 2006-02-22 | 1,243 | 1,275 | 1,236 | 1,263 | 621,000 | 1,263 |
| 2006-02-21 | 1,199 | 1,242 | 1,199 | 1,241 | 858,000 | 1,241 |
| 2006-02-20 | 1,238 | 1,258 | 1,190 | 1,193 | 1,134,000 | 1,193 |
| 2006-02-17 | 1,300 | 1,304 | 1,257 | 1,258 | 1,002,000 | 1,258 |
| 2006-02-16 | 1,301 | 1,311 | 1,277 | 1,303 | 1,217,000 | 1,303 |
| 2006-02-15 | 1,305 | 1,318 | 1,289 | 1,301 | 1,292,000 | 1,301 |
| 2006-02-14 | 1,236 | 1,310 | 1,221 | 1,290 | 1,458,000 | 1,290 |
| 2006-02-13 | 1,359 | 1,370 | 1,250 | 1,256 | 2,158,000 | 1,256 |
| 2006-02-10 | 1,383 | 1,398 | 1,375 | 1,398 | 1,259,000 | 1,398 |
| 2006-02-09 | 1,401 | 1,417 | 1,386 | 1,403 | 1,282,000 | 1,403 |
| 2006-02-08 | 1,400 | 1,406 | 1,372 | 1,382 | 1,617,000 | 1,382 |
| 2006-02-07 | 1,422 | 1,440 | 1,418 | 1,430 | 1,409,000 | 1,430 |
| 2006-02-06 | 1,438 | 1,446 | 1,418 | 1,440 | 1,690,000 | 1,440 |
| 2006-02-03 | 1,405 | 1,416 | 1,389 | 1,414 | 1,146,000 | 1,414 |
| 2006-02-02 | 1,439 | 1,449 | 1,395 | 1,412 | 2,917,000 | 1,412 |
| 2006-02-01 | 1,476 | 1,491 | 1,455 | 1,459 | 1,175,000 | 1,459 |
| 2006-01-31 | 1,442 | 1,497 | 1,436 | 1,475 | 1,450,000 | 1,475 |
| 2006-01-30 | 1,460 | 1,460 | 1,439 | 1,441 | 1,046,000 | 1,441 |
| 2006-01-27 | 1,425 | 1,464 | 1,410 | 1,459 | 2,112,000 | 1,459 |
| 2006-01-26 | 1,340 | 1,370 | 1,339 | 1,365 | 1,090,000 | 1,365 |
| 2006-01-25 | 1,313 | 1,347 | 1,309 | 1,337 | 2,053,000 | 1,337 |
| 2006-01-24 | 1,247 | 1,310 | 1,247 | 1,300 | 1,352,000 | 1,300 |
| 2006-01-23 | 1,279 | 1,279 | 1,238 | 1,238 | 1,082,000 | 1,238 |
| 2006-01-20 | 1,310 | 1,322 | 1,274 | 1,293 | 1,103,000 | 1,293 |
| 2006-01-19 | 1,201 | 1,277 | 1,201 | 1,250 | 1,177,000 | 1,250 |
| 2006-01-18 | 1,231 | 1,238 | 1,157 | 1,181 | 1,139,000 | 1,181 |
| 2006-01-17 | 1,241 | 1,285 | 1,238 | 1,258 | 1,786,000 | 1,258 |
| 2006-01-16 | 1,300 | 1,306 | 1,280 | 1,289 | 1,002,000 | 1,289 |
| 2006-01-13 | 1,309 | 1,318 | 1,308 | 1,314 | 536,000 | 1,314 |
| 2006-01-12 | 1,330 | 1,337 | 1,304 | 1,323 | 852,000 | 1,323 |
| 2006-01-11 | 1,345 | 1,365 | 1,315 | 1,334 | 2,149,000 | 1,334 |
| 2006-01-10 | 1,325 | 1,345 | 1,313 | 1,327 | 1,978,000 | 1,327 |
| 2006-01-06 | 1,275 | 1,312 | 1,270 | 1,297 | 1,660,000 | 1,297 |
| 2006-01-05 | 1,260 | 1,286 | 1,260 | 1,282 | 1,331,000 | 1,282 |
| 2006-01-04 | 1,251 | 1,251 | 1,233 | 1,250 | 496,000 | 1,250 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
