6271 (株)ニッセイ 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 | 1,390 | 1,391 | 1,385 | 1,390 | 10,200 | 1,390 |
| 2006-12-28 | 1,390 | 1,392 | 1,370 | 1,390 | 15,200 | 1,390 |
| 2006-12-27 | 1,355 | 1,389 | 1,340 | 1,389 | 33,200 | 1,389 |
| 2006-12-26 | 1,335 | 1,390 | 1,335 | 1,355 | 9,100 | 1,355 |
| 2006-12-25 | 1,330 | 1,332 | 1,325 | 1,332 | 4,300 | 1,332 |
| 2006-12-22 | 1,320 | 1,340 | 1,302 | 1,320 | 9,000 | 1,320 |
| 2006-12-21 | 1,291 | 1,301 | 1,291 | 1,301 | 13,800 | 1,301 |
| 2006-12-20 | 1,290 | 1,295 | 1,276 | 1,276 | 13,000 | 1,276 |
| 2006-12-19 | 1,270 | 1,280 | 1,256 | 1,256 | 17,900 | 1,256 |
| 2006-12-18 | 1,236 | 1,240 | 1,236 | 1,236 | 500 | 1,236 |
| 2006-12-15 | 1,235 | 1,238 | 1,235 | 1,235 | 3,700 | 1,235 |
| 2006-12-14 | 1,243 | 1,243 | 1,231 | 1,235 | 2,500 | 1,235 |
| 2006-12-13 | 1,255 | 1,255 | 1,238 | 1,238 | 1,600 | 1,238 |
| 2006-12-12 | 1,264 | 1,264 | 1,250 | 1,260 | 7,200 | 1,260 |
| 2006-12-11 | 1,260 | 1,265 | 1,255 | 1,263 | 11,400 | 1,263 |
| 2006-12-08 | 1,260 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 2006-12-07 | 1,229 | 1,250 | 1,229 | 1,240 | 4,000 | 1,240 |
| 2006-12-06 | 1,230 | 1,250 | 1,229 | 1,229 | 5,900 | 1,229 |
| 2006-12-05 | 1,268 | 1,268 | 1,212 | 1,227 | 3,300 | 1,227 |
| 2006-12-04 | 1,265 | 1,268 | 1,265 | 1,268 | 2,100 | 1,268 |
| 2006-12-01 | 1,260 | 1,270 | 1,260 | 1,265 | 20,600 | 1,265 |
| 2006-11-30 | 1,250 | 1,265 | 1,247 | 1,260 | 14,000 | 1,260 |
| 2006-11-29 | 1,245 | 1,250 | 1,239 | 1,250 | 4,900 | 1,250 |
| 2006-11-28 | 1,248 | 1,248 | 1,210 | 1,245 | 3,400 | 1,245 |
| 2006-11-27 | 1,219 | 1,230 | 1,158 | 1,230 | 5,400 | 1,230 |
| 2006-11-24 | 1,210 | 1,215 | 1,210 | 1,215 | 2,100 | 1,215 |
| 2006-11-22 | 1,204 | 1,230 | 1,200 | 1,210 | 10,200 | 1,210 |
| 2006-11-21 | 1,210 | 1,210 | 1,190 | 1,200 | 5,700 | 1,200 |
| 2006-11-20 | 1,220 | 1,220 | 1,200 | 1,210 | 5,600 | 1,210 |
| 2006-11-17 | 1,212 | 1,220 | 1,212 | 1,220 | 5,400 | 1,220 |
| 2006-11-16 | 1,211 | 1,212 | 1,211 | 1,212 | 4,600 | 1,212 |
| 2006-11-15 | 1,195 | 1,210 | 1,195 | 1,210 | 7,000 | 1,210 |
| 2006-11-14 | 1,193 | 1,195 | 1,163 | 1,195 | 8,500 | 1,195 |
| 2006-11-13 | 1,190 | 1,193 | 1,180 | 1,193 | 2,300 | 1,193 |
| 2006-11-10 | 1,186 | 1,198 | 1,186 | 1,190 | 3,200 | 1,190 |
| 2006-11-09 | 1,194 | 1,194 | 1,185 | 1,185 | 2,900 | 1,185 |
| 2006-11-08 | 1,172 | 1,196 | 1,171 | 1,194 | 12,200 | 1,194 |
| 2006-11-07 | 1,207 | 1,207 | 1,170 | 1,171 | 6,100 | 1,171 |
| 2006-11-06 | 1,210 | 1,210 | 1,175 | 1,178 | 6,900 | 1,178 |
| 2006-11-02 | 1,197 | 1,200 | 1,185 | 1,200 | 8,200 | 1,200 |
| 2006-11-01 | 1,152 | 1,185 | 1,151 | 1,185 | 4,400 | 1,185 |
| 2006-10-31 | 1,140 | 1,151 | 1,140 | 1,151 | 10,100 | 1,151 |
| 2006-10-30 | 1,135 | 1,135 | 1,132 | 1,134 | 10,100 | 1,134 |
| 2006-10-27 | 1,151 | 1,151 | 1,132 | 1,132 | 13,100 | 1,132 |
| 2006-10-26 | 1,177 | 1,177 | 1,152 | 1,153 | 6,400 | 1,153 |
| 2006-10-25 | 1,169 | 1,169 | 1,160 | 1,160 | 6,100 | 1,160 |
| 2006-10-24 | 1,182 | 1,199 | 1,168 | 1,168 | 4,900 | 1,168 |
| 2006-10-23 | 1,181 | 1,185 | 1,160 | 1,177 | 16,600 | 1,177 |
| 2006-10-20 | 1,171 | 1,185 | 1,170 | 1,180 | 4,800 | 1,180 |
| 2006-10-19 | 1,190 | 1,197 | 1,140 | 1,151 | 21,200 | 1,151 |
| 2006-10-18 | 1,222 | 1,222 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2006-10-17 | 1,207 | 1,210 | 1,202 | 1,202 | 2,700 | 1,202 |
| 2006-10-16 | 1,210 | 1,240 | 1,202 | 1,205 | 6,800 | 1,205 |
| 2006-10-13 | 1,256 | 1,256 | 1,204 | 1,210 | 4,200 | 1,210 |
| 2006-10-12 | 1,205 | 1,250 | 1,205 | 1,236 | 2,300 | 1,236 |
| 2006-10-11 | 1,203 | 1,205 | 1,201 | 1,205 | 2,800 | 1,205 |
| 2006-10-10 | 1,234 | 1,260 | 1,215 | 1,225 | 5,600 | 1,225 |
| 2006-10-06 | 1,217 | 1,240 | 1,217 | 1,235 | 6,800 | 1,235 |
| 2006-10-05 | 1,257 | 1,257 | 1,195 | 1,215 | 10,800 | 1,215 |
| 2006-10-04 | 1,257 | 1,257 | 1,256 | 1,256 | 900 | 1,256 |
| 2006-10-03 | 1,266 | 1,274 | 1,256 | 1,256 | 3,000 | 1,256 |
| 2006-10-02 | 1,275 | 1,275 | 1,260 | 1,266 | 6,600 | 1,266 |
| 2006-09-29 | 1,263 | 1,268 | 1,260 | 1,268 | 5,400 | 1,268 |
| 2006-09-28 | 1,256 | 1,271 | 1,256 | 1,264 | 2,900 | 1,264 |
| 2006-09-27 | 1,261 | 1,275 | 1,256 | 1,266 | 2,600 | 1,266 |
| 2006-09-26 | 1,256 | 1,260 | 1,256 | 1,260 | 6,000 | 1,260 |
| 2006-09-25 | 1,268 | 1,268 | 1,257 | 1,257 | 700 | 1,257 |
| 2006-09-22 | 1,256 | 1,272 | 1,256 | 1,270 | 9,400 | 1,270 |
| 2006-09-21 | 1,290 | 1,290 | 1,250 | 1,256 | 5,100 | 1,256 |
| 2006-09-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,500 | 1,290 |
| 2006-09-19 | 1,299 | 1,299 | 1,270 | 1,270 | 8,100 | 1,270 |
| 2006-09-15 | 1,279 | 1,299 | 1,279 | 1,299 | 3,400 | 1,299 |
| 2006-09-14 | 1,279 | 1,295 | 1,270 | 1,276 | 10,900 | 1,276 |
| 2006-09-13 | 1,279 | 1,279 | 1,279 | 1,279 | 2,300 | 1,279 |
| 2006-09-12 | 1,289 | 1,289 | 1,279 | 1,279 | 7,200 | 1,279 |
| 2006-09-11 | 1,304 | 1,304 | 1,288 | 1,289 | 3,900 | 1,289 |
| 2006-09-08 | 1,300 | 1,304 | 1,300 | 1,304 | 3,700 | 1,304 |
| 2006-09-07 | 1,302 | 1,302 | 1,300 | 1,300 | 7,600 | 1,300 |
| 2006-09-06 | 1,307 | 1,307 | 1,301 | 1,302 | 14,900 | 1,302 |
| 2006-09-05 | 1,320 | 1,320 | 1,307 | 1,307 | 9,800 | 1,307 |
| 2006-09-04 | 1,307 | 1,318 | 1,307 | 1,310 | 8,400 | 1,310 |
| 2006-09-01 | 1,317 | 1,317 | 1,307 | 1,307 | 7,700 | 1,307 |
| 2006-08-31 | 1,318 | 1,318 | 1,317 | 1,317 | 5,500 | 1,317 |
| 2006-08-30 | 1,317 | 1,329 | 1,317 | 1,317 | 11,400 | 1,317 |
| 2006-08-29 | 1,317 | 1,320 | 1,316 | 1,317 | 6,700 | 1,317 |
| 2006-08-28 | 1,318 | 1,320 | 1,315 | 1,316 | 7,700 | 1,316 |
| 2006-08-25 | 1,330 | 1,331 | 1,312 | 1,318 | 13,000 | 1,318 |
| 2006-08-24 | 1,321 | 1,335 | 1,310 | 1,311 | 9,900 | 1,311 |
| 2006-08-23 | 1,301 | 1,315 | 1,300 | 1,311 | 13,200 | 1,311 |
| 2006-08-22 | 1,300 | 1,302 | 1,292 | 1,300 | 8,600 | 1,300 |
| 2006-08-21 | 1,300 | 1,315 | 1,288 | 1,300 | 15,400 | 1,300 |
| 2006-08-18 | 1,285 | 1,288 | 1,280 | 1,285 | 6,900 | 1,285 |
| 2006-08-17 | 1,289 | 1,289 | 1,260 | 1,285 | 13,300 | 1,285 |
| 2006-08-16 | 1,249 | 1,280 | 1,231 | 1,251 | 17,200 | 1,251 |
| 2006-08-15 | 1,253 | 1,259 | 1,230 | 1,230 | 26,100 | 1,230 |
| 2006-08-14 | 1,241 | 1,245 | 1,240 | 1,245 | 15,500 | 1,245 |
| 2006-08-11 | 1,252 | 1,255 | 1,230 | 1,239 | 11,400 | 1,239 |
| 2006-08-10 | 1,257 | 1,265 | 1,252 | 1,252 | 9,200 | 1,252 |
| 2006-08-09 | 1,294 | 1,294 | 1,252 | 1,252 | 9,000 | 1,252 |
| 2006-08-08 | 1,306 | 1,306 | 1,285 | 1,293 | 9,700 | 1,293 |
| 2006-08-07 | 1,311 | 1,320 | 1,302 | 1,306 | 5,200 | 1,306 |
| 2006-08-04 | 1,325 | 1,325 | 1,308 | 1,310 | 6,200 | 1,310 |
| 2006-08-03 | 1,337 | 1,338 | 1,306 | 1,324 | 5,800 | 1,324 |
| 2006-08-02 | 1,353 | 1,353 | 1,333 | 1,335 | 8,700 | 1,335 |
| 2006-08-01 | 1,360 | 1,390 | 1,353 | 1,360 | 11,100 | 1,360 |
| 2006-07-31 | 1,410 | 1,410 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2006-07-28 | 1,450 | 1,450 | 1,410 | 1,410 | 3,800 | 1,410 |
| 2006-07-27 | 1,400 | 1,419 | 1,400 | 1,410 | 3,900 | 1,410 |
| 2006-07-26 | 1,400 | 1,401 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2006-07-24 | 1,401 | 1,410 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2006-07-21 | 1,375 | 1,400 | 1,362 | 1,400 | 5,700 | 1,400 |
| 2006-07-20 | 1,395 | 1,400 | 1,351 | 1,375 | 13,500 | 1,375 |
| 2006-07-19 | 1,440 | 1,440 | 1,360 | 1,385 | 4,000 | 1,385 |
| 2006-07-18 | 1,450 | 1,450 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2006-07-14 | 1,457 | 1,457 | 1,450 | 1,450 | 3,200 | 1,450 |
| 2006-07-13 | 1,457 | 1,457 | 1,457 | 1,457 | 2,300 | 1,457 |
| 2006-07-12 | 1,430 | 1,465 | 1,425 | 1,465 | 10,500 | 1,465 |
| 2006-07-11 | 1,445 | 1,445 | 1,430 | 1,430 | 2,300 | 1,430 |
| 2006-07-10 | 1,432 | 1,445 | 1,430 | 1,445 | 4,100 | 1,445 |
| 2006-07-07 | 1,445 | 1,445 | 1,432 | 1,432 | 3,400 | 1,432 |
| 2006-07-06 | 1,440 | 1,445 | 1,438 | 1,444 | 3,300 | 1,444 |
| 2006-07-05 | 1,406 | 1,440 | 1,404 | 1,440 | 8,400 | 1,440 |
| 2006-07-04 | 1,429 | 1,439 | 1,405 | 1,406 | 8,800 | 1,406 |
| 2006-07-03 | 1,420 | 1,430 | 1,410 | 1,410 | 20,900 | 1,410 |
| 2006-06-30 | 1,418 | 1,420 | 1,382 | 1,410 | 7,100 | 1,410 |
| 2006-06-29 | 1,419 | 1,419 | 1,380 | 1,418 | 5,700 | 1,418 |
| 2006-06-28 | 1,419 | 1,420 | 1,410 | 1,420 | 14,400 | 1,420 |
| 2006-06-27 | 1,420 | 1,420 | 1,410 | 1,410 | 3,800 | 1,410 |
| 2006-06-26 | 1,420 | 1,420 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2006-06-23 | 1,418 | 1,420 | 1,414 | 1,420 | 5,800 | 1,420 |
| 2006-06-22 | 1,419 | 1,420 | 1,415 | 1,420 | 1,700 | 1,420 |
| 2006-06-21 | 1,360 | 1,378 | 1,345 | 1,378 | 10,300 | 1,378 |
| 2006-06-20 | 1,395 | 1,398 | 1,360 | 1,360 | 9,200 | 1,360 |
| 2006-06-19 | 1,421 | 1,439 | 1,380 | 1,400 | 8,600 | 1,400 |
| 2006-06-16 | 1,420 | 1,440 | 1,415 | 1,415 | 16,100 | 1,415 |
| 2006-06-15 | 1,436 | 1,475 | 1,402 | 1,420 | 14,600 | 1,420 |
| 2006-06-14 | 1,450 | 1,450 | 1,408 | 1,430 | 8,300 | 1,430 |
| 2006-06-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2006-06-12 | 1,535 | 1,550 | 1,510 | 1,550 | 14,100 | 1,550 |
| 2006-06-09 | 1,474 | 1,520 | 1,474 | 1,505 | 14,600 | 1,505 |
| 2006-06-08 | 1,520 | 1,520 | 1,510 | 1,515 | 5,500 | 1,515 |
| 2006-06-07 | 1,560 | 1,560 | 1,548 | 1,560 | 29,400 | 1,560 |
| 2006-06-06 | 1,550 | 1,550 | 1,474 | 1,477 | 14,700 | 1,477 |
| 2006-06-05 | 1,520 | 1,560 | 1,515 | 1,555 | 16,300 | 1,555 |
| 2006-06-02 | 1,550 | 1,550 | 1,501 | 1,505 | 7,700 | 1,505 |
| 2006-06-01 | 1,490 | 1,540 | 1,490 | 1,539 | 15,100 | 1,539 |
| 2006-05-31 | 1,550 | 1,550 | 1,520 | 1,530 | 8,300 | 1,530 |
| 2006-05-30 | 1,550 | 1,560 | 1,550 | 1,560 | 14,000 | 1,560 |
| 2006-05-29 | 1,550 | 1,550 | 1,540 | 1,550 | 13,000 | 1,550 |
| 2006-05-26 | 1,560 | 1,560 | 1,545 | 1,545 | 4,800 | 1,545 |
| 2006-05-25 | 1,562 | 1,562 | 1,547 | 1,560 | 13,500 | 1,560 |
| 2006-05-24 | 1,580 | 1,580 | 1,540 | 1,565 | 8,000 | 1,565 |
| 2006-05-23 | 1,549 | 1,599 | 1,540 | 1,589 | 15,600 | 1,589 |
| 2006-05-22 | 1,549 | 1,550 | 1,461 | 1,550 | 3,000 | 1,550 |
| 2006-05-19 | 1,550 | 1,550 | 1,529 | 1,529 | 1,300 | 1,529 |
| 2006-05-18 | 1,529 | 1,529 | 1,502 | 1,529 | 700 | 1,529 |
| 2006-05-17 | 1,544 | 1,544 | 1,500 | 1,500 | 2,400 | 1,500 |
| 2006-05-16 | 1,531 | 1,545 | 1,518 | 1,518 | 1,100 | 1,518 |
| 2006-05-15 | 1,521 | 1,540 | 1,511 | 1,531 | 4,500 | 1,531 |
| 2006-05-12 | 1,520 | 1,540 | 1,510 | 1,511 | 3,500 | 1,511 |
| 2006-05-11 | 1,554 | 1,559 | 1,540 | 1,557 | 1,300 | 1,557 |
| 2006-05-10 | 1,535 | 1,550 | 1,525 | 1,537 | 2,400 | 1,537 |
| 2006-05-09 | 1,550 | 1,550 | 1,515 | 1,535 | 1,200 | 1,535 |
| 2006-05-08 | 1,525 | 1,525 | 1,510 | 1,520 | 500 | 1,520 |
| 2006-05-02 | 1,517 | 1,560 | 1,500 | 1,500 | 8,700 | 1,500 |
| 2006-05-01 | 1,512 | 1,550 | 1,512 | 1,517 | 11,000 | 1,517 |
| 2006-04-28 | 1,560 | 1,565 | 1,550 | 1,560 | 15,900 | 1,560 |
| 2006-04-27 | 1,555 | 1,565 | 1,540 | 1,555 | 30,700 | 1,555 |
| 2006-04-26 | 1,570 | 1,570 | 1,550 | 1,555 | 7,000 | 1,555 |
| 2006-04-25 | 1,552 | 1,553 | 1,550 | 1,552 | 1,600 | 1,552 |
| 2006-04-24 | 1,551 | 1,551 | 1,550 | 1,550 | 14,300 | 1,550 |
| 2006-04-21 | 1,550 | 1,560 | 1,530 | 1,550 | 11,700 | 1,550 |
| 2006-04-20 | 1,550 | 1,560 | 1,550 | 1,550 | 1,500 | 1,550 |
| 2006-04-19 | 1,560 | 1,560 | 1,550 | 1,550 | 600 | 1,550 |
| 2006-04-18 | 1,550 | 1,565 | 1,550 | 1,560 | 2,600 | 1,560 |
| 2006-04-17 | 1,557 | 1,557 | 1,550 | 1,551 | 4,700 | 1,551 |
| 2006-04-14 | 1,550 | 1,560 | 1,550 | 1,553 | 2,900 | 1,553 |
| 2006-04-13 | 1,550 | 1,554 | 1,549 | 1,550 | 17,100 | 1,550 |
| 2006-04-12 | 1,550 | 1,560 | 1,540 | 1,550 | 12,000 | 1,550 |
| 2006-04-11 | 1,569 | 1,570 | 1,569 | 1,569 | 2,000 | 1,569 |
| 2006-04-10 | 1,550 | 1,569 | 1,540 | 1,569 | 5,500 | 1,569 |
| 2006-04-07 | 1,570 | 1,570 | 1,550 | 1,550 | 9,300 | 1,550 |
| 2006-04-06 | 1,550 | 1,555 | 1,543 | 1,553 | 6,700 | 1,553 |
| 2006-04-05 | 1,550 | 1,563 | 1,540 | 1,550 | 19,700 | 1,550 |
| 2006-04-04 | 1,550 | 1,555 | 1,550 | 1,550 | 11,400 | 1,550 |
| 2006-04-03 | 1,565 | 1,569 | 1,546 | 1,555 | 7,000 | 1,555 |
| 2006-03-31 | 1,560 | 1,570 | 1,540 | 1,565 | 12,200 | 1,565 |
| 2006-03-30 | 1,539 | 1,565 | 1,539 | 1,550 | 8,600 | 1,550 |
| 2006-03-29 | 1,530 | 1,540 | 1,530 | 1,535 | 19,000 | 1,535 |
| 2006-03-28 | 1,527 | 1,535 | 1,527 | 1,530 | 8,000 | 1,530 |
| 2006-03-27 | 1,540 | 1,567 | 1,530 | 1,535 | 13,700 | 1,535 |
| 2006-03-24 | 1,525 | 1,570 | 1,525 | 1,570 | 12,500 | 1,570 |
| 2006-03-23 | 1,550 | 1,560 | 1,550 | 1,550 | 13,400 | 1,550 |
| 2006-03-22 | 1,550 | 1,554 | 1,550 | 1,550 | 23,000 | 1,550 |
| 2006-03-20 | 1,570 | 1,571 | 1,550 | 1,550 | 54,100 | 1,550 |
| 2006-03-17 | 1,570 | 1,571 | 1,570 | 1,571 | 54,900 | 1,571 |
| 2006-03-16 | 1,570 | 1,574 | 1,550 | 1,570 | 41,000 | 1,570 |
| 2006-03-15 | 1,570 | 1,570 | 1,570 | 1,570 | 9,800 | 1,570 |
| 2006-03-14 | 1,531 | 1,570 | 1,531 | 1,570 | 3,300 | 1,570 |
| 2006-03-13 | 1,562 | 1,570 | 1,560 | 1,560 | 11,200 | 1,560 |
| 2006-03-10 | 1,570 | 1,570 | 1,560 | 1,560 | 4,300 | 1,560 |
| 2006-03-09 | 1,570 | 1,570 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2006-03-08 | 1,550 | 1,570 | 1,550 | 1,570 | 800 | 1,570 |
| 2006-03-07 | 1,520 | 1,600 | 1,510 | 1,600 | 14,500 | 1,600 |
| 2006-03-06 | 1,510 | 1,525 | 1,510 | 1,525 | 3,100 | 1,525 |
| 2006-03-03 | 1,540 | 1,540 | 1,510 | 1,510 | 300 | 1,510 |
| 2006-03-02 | 1,530 | 1,530 | 1,500 | 1,520 | 2,000 | 1,520 |
| 2006-03-01 | 1,530 | 1,540 | 1,500 | 1,500 | 22,000 | 1,500 |
| 2006-02-28 | 1,525 | 1,530 | 1,515 | 1,525 | 5,900 | 1,525 |
| 2006-02-27 | 1,553 | 1,553 | 1,522 | 1,525 | 3,600 | 1,525 |
| 2006-02-24 | 1,550 | 1,579 | 1,550 | 1,551 | 2,500 | 1,551 |
| 2006-02-23 | 1,520 | 1,530 | 1,520 | 1,530 | 6,600 | 1,530 |
| 2006-02-22 | 1,500 | 1,520 | 1,492 | 1,520 | 23,000 | 1,520 |
| 2006-02-21 | 1,458 | 1,500 | 1,458 | 1,500 | 4,500 | 1,500 |
| 2006-02-20 | 1,550 | 1,600 | 1,550 | 1,558 | 10,500 | 1,558 |
| 2006-02-17 | 1,580 | 1,595 | 1,570 | 1,580 | 10,900 | 1,580 |
| 2006-02-16 | 1,575 | 1,600 | 1,575 | 1,585 | 3,800 | 1,585 |
| 2006-02-15 | 1,571 | 1,600 | 1,571 | 1,595 | 4,900 | 1,595 |
| 2006-02-14 | 1,590 | 1,600 | 1,580 | 1,600 | 3,000 | 1,600 |
| 2006-02-13 | 1,660 | 1,660 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2006-02-10 | 1,650 | 1,650 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2006-02-09 | 1,650 | 1,670 | 1,620 | 1,655 | 2,900 | 1,655 |
| 2006-02-08 | 1,690 | 1,690 | 1,630 | 1,670 | 2,900 | 1,670 |
| 2006-02-07 | 1,670 | 1,670 | 1,650 | 1,670 | 1,700 | 1,670 |
| 2006-02-06 | 1,650 | 1,700 | 1,630 | 1,670 | 6,800 | 1,670 |
| 2006-02-03 | 1,690 | 1,690 | 1,661 | 1,661 | 4,300 | 1,661 |
| 2006-02-02 | 1,700 | 1,700 | 1,670 | 1,698 | 11,300 | 1,698 |
| 2006-02-01 | 1,649 | 1,680 | 1,649 | 1,670 | 5,600 | 1,670 |
| 2006-01-31 | 1,630 | 1,650 | 1,620 | 1,630 | 3,900 | 1,630 |
| 2006-01-30 | 1,595 | 1,620 | 1,593 | 1,600 | 10,800 | 1,600 |
| 2006-01-27 | 1,569 | 1,595 | 1,561 | 1,580 | 8,800 | 1,580 |
| 2006-01-26 | 1,600 | 1,600 | 1,550 | 1,598 | 5,300 | 1,598 |
| 2006-01-25 | 1,630 | 1,660 | 1,550 | 1,610 | 15,800 | 1,610 |
| 2006-01-24 | 1,670 | 1,699 | 1,670 | 1,690 | 1,800 | 1,690 |
| 2006-01-23 | 1,640 | 1,699 | 1,620 | 1,670 | 8,300 | 1,670 |
| 2006-01-20 | 1,700 | 1,700 | 1,675 | 1,675 | 1,100 | 1,675 |
| 2006-01-19 | 1,550 | 1,699 | 1,505 | 1,699 | 6,800 | 1,699 |
| 2006-01-18 | 1,650 | 1,650 | 1,560 | 1,595 | 15,400 | 1,595 |
| 2006-01-17 | 1,740 | 1,740 | 1,610 | 1,670 | 16,600 | 1,670 |
| 2006-01-16 | 1,600 | 1,710 | 1,599 | 1,710 | 40,400 | 1,710 |
| 2006-01-13 | 1,590 | 1,600 | 1,580 | 1,590 | 17,000 | 1,590 |
| 2006-01-12 | 1,565 | 1,580 | 1,560 | 1,575 | 22,200 | 1,575 |
| 2006-01-11 | 1,561 | 1,570 | 1,556 | 1,560 | 11,700 | 1,560 |
| 2006-01-10 | 1,580 | 1,590 | 1,550 | 1,561 | 25,800 | 1,561 |
| 2006-01-06 | 1,530 | 1,550 | 1,520 | 1,550 | 163,700 | 1,550 |
| 2006-01-05 | 1,549 | 1,550 | 1,516 | 1,522 | 13,100 | 1,522 |
| 2006-01-04 | 1,549 | 1,560 | 1,549 | 1,560 | 14,900 | 1,560 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
