6493 (株)NITTAN 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 | 1,160 | 1,194 | 1,156 | 1,194 | 38,400 | 1,194 |
| 2006-12-28 | 1,129 | 1,150 | 1,128 | 1,150 | 33,200 | 1,150 |
| 2006-12-27 | 1,100 | 1,129 | 1,096 | 1,120 | 49,100 | 1,120 |
| 2006-12-26 | 1,096 | 1,110 | 1,080 | 1,110 | 13,400 | 1,110 |
| 2006-12-25 | 1,100 | 1,100 | 1,085 | 1,091 | 11,000 | 1,091 |
| 2006-12-22 | 1,081 | 1,100 | 1,080 | 1,095 | 21,000 | 1,095 |
| 2006-12-21 | 1,090 | 1,095 | 1,086 | 1,090 | 16,500 | 1,090 |
| 2006-12-20 | 1,080 | 1,097 | 1,080 | 1,088 | 14,400 | 1,088 |
| 2006-12-19 | 1,092 | 1,092 | 1,083 | 1,092 | 23,500 | 1,092 |
| 2006-12-18 | 1,096 | 1,111 | 1,084 | 1,095 | 48,100 | 1,095 |
| 2006-12-15 | 1,065 | 1,073 | 1,053 | 1,070 | 23,600 | 1,070 |
| 2006-12-14 | 1,065 | 1,070 | 1,053 | 1,060 | 26,800 | 1,060 |
| 2006-12-13 | 1,035 | 1,060 | 1,035 | 1,060 | 24,600 | 1,060 |
| 2006-12-12 | 1,040 | 1,041 | 1,030 | 1,030 | 20,100 | 1,030 |
| 2006-12-11 | 1,035 | 1,039 | 1,026 | 1,036 | 24,400 | 1,036 |
| 2006-12-08 | 1,022 | 1,026 | 1,015 | 1,017 | 20,300 | 1,017 |
| 2006-12-07 | 1,012 | 1,021 | 1,009 | 1,020 | 16,000 | 1,020 |
| 2006-12-06 | 1,005 | 1,024 | 1,001 | 1,020 | 5,900 | 1,020 |
| 2006-12-05 | 1,026 | 1,030 | 1,000 | 1,022 | 8,800 | 1,022 |
| 2006-12-04 | 1,025 | 1,025 | 1,015 | 1,023 | 48,500 | 1,023 |
| 2006-12-01 | 980 | 1,024 | 980 | 1,013 | 41,000 | 1,013 |
| 2006-11-30 | 990 | 990 | 976 | 982 | 20,600 | 982 |
| 2006-11-29 | 976 | 989 | 975 | 989 | 21,600 | 989 |
| 2006-11-28 | 977 | 977 | 970 | 975 | 17,600 | 975 |
| 2006-11-27 | 972 | 980 | 967 | 979 | 22,800 | 979 |
| 2006-11-24 | 975 | 984 | 972 | 977 | 15,400 | 977 |
| 2006-11-22 | 970 | 983 | 970 | 983 | 5,900 | 983 |
| 2006-11-21 | 975 | 988 | 965 | 988 | 10,900 | 988 |
| 2006-11-20 | 1,000 | 1,000 | 960 | 985 | 31,500 | 985 |
| 2006-11-17 | 1,020 | 1,020 | 990 | 1,010 | 35,000 | 1,010 |
| 2006-11-16 | 1,004 | 1,023 | 1,002 | 1,021 | 41,000 | 1,021 |
| 2006-11-15 | 998 | 1,004 | 997 | 1,003 | 61,000 | 1,003 |
| 2006-11-14 | 994 | 1,005 | 993 | 1,001 | 50,100 | 1,001 |
| 2006-11-13 | 999 | 999 | 991 | 993 | 29,100 | 993 |
| 2006-11-10 | 986 | 1,005 | 986 | 1,005 | 39,300 | 1,005 |
| 2006-11-09 | 1,005 | 1,005 | 989 | 1,003 | 16,800 | 1,003 |
| 2006-11-08 | 1,008 | 1,015 | 1,004 | 1,005 | 7,300 | 1,005 |
| 2006-11-07 | 1,004 | 1,015 | 1,000 | 1,007 | 21,300 | 1,007 |
| 2006-11-06 | 1,010 | 1,010 | 998 | 1,000 | 31,300 | 1,000 |
| 2006-11-02 | 1,008 | 1,014 | 1,002 | 1,011 | 20,300 | 1,011 |
| 2006-11-01 | 1,020 | 1,020 | 1,008 | 1,008 | 26,900 | 1,008 |
| 2006-10-31 | 1,005 | 1,012 | 999 | 1,006 | 24,900 | 1,006 |
| 2006-10-30 | 1,010 | 1,013 | 1,002 | 1,005 | 29,800 | 1,005 |
| 2006-10-27 | 1,020 | 1,025 | 1,012 | 1,012 | 23,600 | 1,012 |
| 2006-10-26 | 1,028 | 1,033 | 1,027 | 1,033 | 29,900 | 1,033 |
| 2006-10-25 | 1,035 | 1,035 | 1,021 | 1,027 | 13,000 | 1,027 |
| 2006-10-24 | 1,023 | 1,025 | 1,021 | 1,023 | 26,200 | 1,023 |
| 2006-10-23 | 1,025 | 1,038 | 1,021 | 1,029 | 35,400 | 1,029 |
| 2006-10-20 | 1,030 | 1,035 | 1,020 | 1,027 | 33,500 | 1,027 |
| 2006-10-19 | 1,019 | 1,030 | 1,019 | 1,021 | 42,600 | 1,021 |
| 2006-10-18 | 1,020 | 1,020 | 1,015 | 1,015 | 24,500 | 1,015 |
| 2006-10-17 | 1,012 | 1,020 | 1,010 | 1,013 | 14,800 | 1,013 |
| 2006-10-16 | 1,000 | 1,026 | 1,000 | 1,026 | 35,100 | 1,026 |
| 2006-10-13 | 970 | 989 | 970 | 989 | 60,000 | 989 |
| 2006-10-12 | 1,000 | 1,000 | 952 | 952 | 85,800 | 952 |
| 2006-10-11 | 996 | 1,004 | 995 | 1,004 | 76,600 | 1,004 |
| 2006-10-10 | 991 | 1,005 | 990 | 1,001 | 20,000 | 1,001 |
| 2006-10-06 | 1,005 | 1,005 | 1,000 | 1,000 | 13,900 | 1,000 |
| 2006-10-05 | 1,006 | 1,009 | 997 | 1,000 | 47,900 | 1,000 |
| 2006-10-04 | 996 | 1,012 | 993 | 1,009 | 56,100 | 1,009 |
| 2006-10-03 | 1,019 | 1,039 | 1,000 | 1,004 | 32,000 | 1,004 |
| 2006-10-02 | 1,034 | 1,040 | 1,020 | 1,039 | 21,500 | 1,039 |
| 2006-09-29 | 1,030 | 1,035 | 1,014 | 1,034 | 24,900 | 1,034 |
| 2006-09-28 | 1,015 | 1,020 | 1,014 | 1,020 | 48,500 | 1,020 |
| 2006-09-27 | 1,015 | 1,018 | 1,005 | 1,005 | 35,900 | 1,005 |
| 2006-09-26 | 999 | 1,005 | 989 | 993 | 35,200 | 993 |
| 2006-09-25 | 1,003 | 1,005 | 987 | 997 | 48,000 | 997 |
| 2006-09-22 | 1,005 | 1,028 | 1,000 | 1,020 | 65,000 | 1,020 |
| 2006-09-21 | 1,019 | 1,020 | 1,000 | 1,004 | 17,500 | 1,004 |
| 2006-09-20 | 1,001 | 1,025 | 1,001 | 1,022 | 38,100 | 1,022 |
| 2006-09-19 | 1,010 | 1,010 | 1,006 | 1,010 | 10,200 | 1,010 |
| 2006-09-15 | 1,003 | 1,009 | 1,000 | 1,004 | 18,700 | 1,004 |
| 2006-09-14 | 981 | 1,004 | 980 | 1,000 | 20,600 | 1,000 |
| 2006-09-13 | 996 | 1,010 | 980 | 980 | 65,400 | 980 |
| 2006-09-12 | 1,013 | 1,013 | 995 | 1,000 | 33,200 | 1,000 |
| 2006-09-11 | 1,046 | 1,046 | 1,007 | 1,007 | 17,600 | 1,007 |
| 2006-09-08 | 1,035 | 1,036 | 1,030 | 1,036 | 4,500 | 1,036 |
| 2006-09-07 | 1,033 | 1,040 | 1,030 | 1,030 | 9,800 | 1,030 |
| 2006-09-06 | 1,050 | 1,054 | 1,032 | 1,033 | 44,300 | 1,033 |
| 2006-09-05 | 1,051 | 1,055 | 1,041 | 1,055 | 27,100 | 1,055 |
| 2006-09-04 | 1,020 | 1,050 | 1,006 | 1,050 | 71,100 | 1,050 |
| 2006-09-01 | 1,020 | 1,020 | 1,000 | 1,003 | 28,600 | 1,003 |
| 2006-08-31 | 1,008 | 1,010 | 999 | 1,008 | 30,000 | 1,008 |
| 2006-08-30 | 1,000 | 1,015 | 999 | 1,002 | 23,300 | 1,002 |
| 2006-08-29 | 1,000 | 1,010 | 996 | 999 | 13,900 | 999 |
| 2006-08-28 | 1,011 | 1,011 | 994 | 998 | 26,200 | 998 |
| 2006-08-25 | 1,020 | 1,025 | 1,012 | 1,013 | 27,600 | 1,013 |
| 2006-08-24 | 1,034 | 1,034 | 1,019 | 1,025 | 48,400 | 1,025 |
| 2006-08-23 | 1,043 | 1,044 | 1,025 | 1,044 | 25,000 | 1,044 |
| 2006-08-22 | 1,038 | 1,042 | 1,021 | 1,034 | 24,000 | 1,034 |
| 2006-08-21 | 1,056 | 1,059 | 1,020 | 1,020 | 38,400 | 1,020 |
| 2006-08-18 | 1,096 | 1,096 | 1,079 | 1,079 | 32,500 | 1,079 |
| 2006-08-17 | 1,066 | 1,096 | 1,066 | 1,091 | 81,800 | 1,091 |
| 2006-08-16 | 1,035 | 1,058 | 1,030 | 1,046 | 59,700 | 1,046 |
| 2006-08-15 | 1,005 | 1,025 | 1,000 | 1,025 | 64,600 | 1,025 |
| 2006-08-14 | 1,000 | 1,005 | 990 | 1,000 | 63,500 | 1,000 |
| 2006-08-11 | 990 | 1,008 | 985 | 995 | 72,700 | 995 |
| 2006-08-10 | 972 | 997 | 970 | 990 | 17,100 | 990 |
| 2006-08-09 | 981 | 981 | 970 | 980 | 14,200 | 980 |
| 2006-08-08 | 939 | 990 | 939 | 977 | 40,600 | 977 |
| 2006-08-07 | 990 | 990 | 979 | 979 | 11,200 | 979 |
| 2006-08-04 | 983 | 993 | 983 | 985 | 4,800 | 985 |
| 2006-08-03 | 995 | 995 | 972 | 980 | 17,100 | 980 |
| 2006-08-02 | 969 | 990 | 968 | 980 | 18,300 | 980 |
| 2006-08-01 | 953 | 965 | 953 | 963 | 21,600 | 963 |
| 2006-07-31 | 941 | 954 | 934 | 953 | 35,700 | 953 |
| 2006-07-28 | 923 | 929 | 906 | 929 | 11,400 | 929 |
| 2006-07-27 | 897 | 910 | 897 | 903 | 13,100 | 903 |
| 2006-07-26 | 925 | 925 | 903 | 906 | 19,800 | 906 |
| 2006-07-25 | 933 | 935 | 917 | 935 | 36,900 | 935 |
| 2006-07-24 | 894 | 919 | 883 | 905 | 33,400 | 905 |
| 2006-07-21 | 933 | 944 | 928 | 934 | 3,800 | 934 |
| 2006-07-20 | 934 | 941 | 921 | 941 | 32,200 | 941 |
| 2006-07-19 | 899 | 935 | 876 | 914 | 50,900 | 914 |
| 2006-07-18 | 930 | 930 | 911 | 919 | 20,700 | 919 |
| 2006-07-14 | 952 | 958 | 946 | 950 | 20,600 | 950 |
| 2006-07-13 | 970 | 970 | 954 | 958 | 10,100 | 958 |
| 2006-07-12 | 989 | 989 | 975 | 975 | 51,000 | 975 |
| 2006-07-11 | 991 | 994 | 986 | 988 | 10,500 | 988 |
| 2006-07-10 | 996 | 996 | 980 | 990 | 32,300 | 990 |
| 2006-07-07 | 1,010 | 1,015 | 990 | 1,000 | 75,100 | 1,000 |
| 2006-07-06 | 1,020 | 1,020 | 1,010 | 1,010 | 38,700 | 1,010 |
| 2006-07-05 | 1,016 | 1,025 | 1,015 | 1,020 | 78,100 | 1,020 |
| 2006-07-04 | 1,021 | 1,032 | 1,016 | 1,021 | 66,000 | 1,021 |
| 2006-07-03 | 1,005 | 1,018 | 1,005 | 1,018 | 33,000 | 1,018 |
| 2006-06-30 | 1,022 | 1,022 | 999 | 1,005 | 25,100 | 1,005 |
| 2006-06-29 | 1,000 | 1,015 | 992 | 1,015 | 13,300 | 1,015 |
| 2006-06-28 | 1,002 | 1,002 | 990 | 991 | 11,600 | 991 |
| 2006-06-27 | 1,001 | 1,010 | 996 | 1,002 | 20,000 | 1,002 |
| 2006-06-26 | 1,006 | 1,019 | 1,003 | 1,006 | 13,500 | 1,006 |
| 2006-06-23 | 1,040 | 1,040 | 1,010 | 1,020 | 17,700 | 1,020 |
| 2006-06-22 | 1,035 | 1,040 | 1,014 | 1,036 | 18,800 | 1,036 |
| 2006-06-21 | 1,023 | 1,030 | 1,003 | 1,030 | 12,700 | 1,030 |
| 2006-06-20 | 1,041 | 1,044 | 1,002 | 1,023 | 31,200 | 1,023 |
| 2006-06-19 | 1,015 | 1,045 | 1,015 | 1,031 | 15,600 | 1,031 |
| 2006-06-16 | 999 | 1,046 | 999 | 1,045 | 74,000 | 1,045 |
| 2006-06-15 | 1,000 | 1,000 | 969 | 984 | 76,800 | 984 |
| 2006-06-14 | 970 | 995 | 962 | 990 | 15,700 | 990 |
| 2006-06-13 | 1,000 | 1,003 | 982 | 990 | 26,700 | 990 |
| 2006-06-12 | 990 | 1,019 | 990 | 1,010 | 18,000 | 1,010 |
| 2006-06-09 | 980 | 1,035 | 980 | 1,010 | 55,900 | 1,010 |
| 2006-06-08 | 990 | 996 | 971 | 980 | 44,100 | 980 |
| 2006-06-07 | 989 | 1,015 | 989 | 1,000 | 24,200 | 1,000 |
| 2006-06-06 | 995 | 1,023 | 986 | 989 | 37,500 | 989 |
| 2006-06-05 | 999 | 1,040 | 981 | 996 | 46,200 | 996 |
| 2006-06-02 | 984 | 1,005 | 946 | 993 | 163,500 | 993 |
| 2006-06-01 | 1,040 | 1,051 | 1,021 | 1,021 | 42,600 | 1,021 |
| 2006-05-31 | 1,060 | 1,070 | 1,050 | 1,052 | 35,200 | 1,052 |
| 2006-05-30 | 1,090 | 1,106 | 1,081 | 1,086 | 49,300 | 1,086 |
| 2006-05-29 | 1,106 | 1,120 | 1,080 | 1,097 | 52,300 | 1,097 |
| 2006-05-26 | 1,100 | 1,113 | 1,070 | 1,098 | 53,200 | 1,098 |
| 2006-05-25 | 1,130 | 1,130 | 1,081 | 1,081 | 62,800 | 1,081 |
| 2006-05-24 | 1,155 | 1,170 | 1,110 | 1,115 | 86,500 | 1,115 |
| 2006-05-23 | 1,123 | 1,179 | 1,120 | 1,152 | 107,600 | 1,152 |
| 2006-05-22 | 1,212 | 1,212 | 1,117 | 1,140 | 123,900 | 1,140 |
| 2006-05-19 | 1,070 | 1,115 | 1,061 | 1,092 | 59,900 | 1,092 |
| 2006-05-18 | 1,090 | 1,092 | 1,060 | 1,085 | 127,800 | 1,085 |
| 2006-05-17 | 1,160 | 1,160 | 1,120 | 1,130 | 50,400 | 1,130 |
| 2006-05-16 | 1,145 | 1,151 | 1,135 | 1,150 | 54,300 | 1,150 |
| 2006-05-15 | 1,135 | 1,143 | 1,122 | 1,135 | 65,700 | 1,135 |
| 2006-05-12 | 1,160 | 1,189 | 1,120 | 1,170 | 38,200 | 1,170 |
| 2006-05-11 | 1,218 | 1,218 | 1,200 | 1,200 | 25,600 | 1,200 |
| 2006-05-10 | 1,215 | 1,227 | 1,205 | 1,211 | 23,500 | 1,211 |
| 2006-05-09 | 1,220 | 1,232 | 1,217 | 1,218 | 19,200 | 1,218 |
| 2006-05-08 | 1,212 | 1,221 | 1,210 | 1,215 | 66,100 | 1,215 |
| 2006-05-02 | 1,210 | 1,225 | 1,202 | 1,222 | 21,300 | 1,222 |
| 2006-05-01 | 1,227 | 1,230 | 1,214 | 1,225 | 21,000 | 1,225 |
| 2006-04-28 | 1,244 | 1,244 | 1,216 | 1,230 | 33,700 | 1,230 |
| 2006-04-27 | 1,248 | 1,248 | 1,220 | 1,238 | 49,800 | 1,238 |
| 2006-04-26 | 1,221 | 1,248 | 1,220 | 1,247 | 85,400 | 1,247 |
| 2006-04-25 | 1,229 | 1,232 | 1,213 | 1,220 | 73,900 | 1,220 |
| 2006-04-24 | 1,240 | 1,245 | 1,212 | 1,239 | 109,100 | 1,239 |
| 2006-04-21 | 1,214 | 1,225 | 1,206 | 1,215 | 43,600 | 1,215 |
| 2006-04-20 | 1,231 | 1,241 | 1,217 | 1,219 | 51,900 | 1,219 |
| 2006-04-19 | 1,240 | 1,247 | 1,231 | 1,231 | 50,000 | 1,231 |
| 2006-04-18 | 1,234 | 1,234 | 1,216 | 1,229 | 59,700 | 1,229 |
| 2006-04-17 | 1,255 | 1,260 | 1,234 | 1,238 | 65,400 | 1,238 |
| 2006-04-14 | 1,250 | 1,260 | 1,242 | 1,249 | 77,900 | 1,249 |
| 2006-04-13 | 1,265 | 1,269 | 1,232 | 1,245 | 93,000 | 1,245 |
| 2006-04-12 | 1,245 | 1,261 | 1,228 | 1,250 | 153,900 | 1,250 |
| 2006-04-11 | 1,260 | 1,273 | 1,247 | 1,251 | 164,900 | 1,251 |
| 2006-04-10 | 1,264 | 1,268 | 1,235 | 1,250 | 151,600 | 1,250 |
| 2006-04-07 | 1,240 | 1,280 | 1,223 | 1,270 | 141,400 | 1,270 |
| 2006-04-06 | 1,240 | 1,266 | 1,240 | 1,243 | 221,700 | 1,243 |
| 2006-04-05 | 1,271 | 1,281 | 1,231 | 1,234 | 156,100 | 1,234 |
| 2006-04-04 | 1,310 | 1,324 | 1,266 | 1,270 | 214,500 | 1,270 |
| 2006-04-03 | 1,280 | 1,330 | 1,280 | 1,300 | 243,900 | 1,300 |
| 2006-03-31 | 1,294 | 1,314 | 1,265 | 1,289 | 341,200 | 1,289 |
| 2006-03-30 | 1,160 | 1,300 | 1,150 | 1,214 | 501,800 | 1,214 |
| 2006-03-29 | 1,110 | 1,132 | 1,094 | 1,110 | 205,400 | 1,110 |
| 2006-03-28 | 1,100 | 1,115 | 1,095 | 1,100 | 137,000 | 1,100 |
| 2006-03-27 | 1,125 | 1,130 | 1,090 | 1,100 | 137,200 | 1,100 |
| 2006-03-24 | 1,126 | 1,130 | 1,095 | 1,105 | 117,900 | 1,105 |
| 2006-03-23 | 1,170 | 1,185 | 1,125 | 1,129 | 145,100 | 1,129 |
| 2006-03-22 | 1,130 | 1,170 | 1,126 | 1,158 | 150,500 | 1,158 |
| 2006-03-20 | 1,095 | 1,128 | 1,094 | 1,114 | 137,700 | 1,114 |
| 2006-03-17 | 1,100 | 1,100 | 1,000 | 1,072 | 155,900 | 1,072 |
| 2006-03-16 | 1,121 | 1,132 | 1,050 | 1,080 | 75,600 | 1,080 |
| 2006-03-15 | 1,135 | 1,135 | 1,115 | 1,115 | 38,300 | 1,115 |
| 2006-03-14 | 1,130 | 1,130 | 1,120 | 1,125 | 81,800 | 1,125 |
| 2006-03-13 | 1,136 | 1,141 | 1,117 | 1,121 | 78,100 | 1,121 |
| 2006-03-10 | 1,120 | 1,135 | 1,105 | 1,118 | 56,200 | 1,118 |
| 2006-03-09 | 1,073 | 1,140 | 1,060 | 1,138 | 37,400 | 1,138 |
| 2006-03-08 | 1,051 | 1,062 | 1,045 | 1,050 | 55,300 | 1,050 |
| 2006-03-07 | 1,100 | 1,100 | 1,055 | 1,080 | 51,300 | 1,080 |
| 2006-03-06 | 1,090 | 1,120 | 1,076 | 1,100 | 82,500 | 1,100 |
| 2006-03-03 | 1,166 | 1,166 | 1,110 | 1,145 | 55,900 | 1,145 |
| 2006-03-02 | 1,221 | 1,225 | 1,161 | 1,166 | 35,000 | 1,166 |
| 2006-03-01 | 1,250 | 1,270 | 1,212 | 1,212 | 38,500 | 1,212 |
| 2006-02-28 | 1,280 | 1,304 | 1,265 | 1,270 | 38,400 | 1,270 |
| 2006-02-27 | 1,300 | 1,315 | 1,270 | 1,280 | 46,900 | 1,280 |
| 2006-02-24 | 1,255 | 1,270 | 1,249 | 1,257 | 23,700 | 1,257 |
| 2006-02-23 | 1,275 | 1,276 | 1,235 | 1,275 | 15,900 | 1,275 |
| 2006-02-22 | 1,230 | 1,260 | 1,201 | 1,215 | 24,600 | 1,215 |
| 2006-02-21 | 1,180 | 1,232 | 1,150 | 1,150 | 23,700 | 1,150 |
| 2006-02-20 | 1,270 | 1,271 | 1,147 | 1,147 | 25,700 | 1,147 |
| 2006-02-17 | 1,330 | 1,330 | 1,271 | 1,271 | 10,700 | 1,271 |
| 2006-02-16 | 1,277 | 1,310 | 1,270 | 1,290 | 24,100 | 1,290 |
| 2006-02-15 | 1,335 | 1,335 | 1,270 | 1,271 | 19,500 | 1,271 |
| 2006-02-14 | 1,295 | 1,350 | 1,271 | 1,315 | 9,200 | 1,315 |
| 2006-02-13 | 1,360 | 1,360 | 1,275 | 1,275 | 11,100 | 1,275 |
| 2006-02-10 | 1,356 | 1,386 | 1,356 | 1,365 | 10,200 | 1,365 |
| 2006-02-09 | 1,382 | 1,389 | 1,361 | 1,362 | 7,400 | 1,362 |
| 2006-02-08 | 1,400 | 1,400 | 1,350 | 1,380 | 9,500 | 1,380 |
| 2006-02-07 | 1,391 | 1,403 | 1,386 | 1,400 | 18,200 | 1,400 |
| 2006-02-06 | 1,399 | 1,399 | 1,381 | 1,390 | 18,300 | 1,390 |
| 2006-02-03 | 1,360 | 1,400 | 1,360 | 1,390 | 23,900 | 1,390 |
| 2006-02-02 | 1,390 | 1,390 | 1,356 | 1,376 | 22,000 | 1,376 |
| 2006-02-01 | 1,397 | 1,397 | 1,365 | 1,381 | 10,200 | 1,381 |
| 2006-01-31 | 1,393 | 1,420 | 1,360 | 1,400 | 32,300 | 1,400 |
| 2006-01-30 | 1,370 | 1,391 | 1,370 | 1,380 | 25,600 | 1,380 |
| 2006-01-27 | 1,310 | 1,339 | 1,305 | 1,330 | 50,500 | 1,330 |
| 2006-01-26 | 1,320 | 1,324 | 1,300 | 1,300 | 35,900 | 1,300 |
| 2006-01-25 | 1,336 | 1,336 | 1,305 | 1,310 | 25,100 | 1,310 |
| 2006-01-24 | 1,328 | 1,359 | 1,305 | 1,335 | 18,400 | 1,335 |
| 2006-01-23 | 1,360 | 1,384 | 1,330 | 1,368 | 5,200 | 1,368 |
| 2006-01-20 | 1,420 | 1,430 | 1,370 | 1,380 | 40,100 | 1,380 |
| 2006-01-19 | 1,300 | 1,440 | 1,266 | 1,401 | 91,800 | 1,401 |
| 2006-01-18 | 1,428 | 1,428 | 1,300 | 1,300 | 27,000 | 1,300 |
| 2006-01-17 | 1,462 | 1,466 | 1,401 | 1,435 | 28,900 | 1,435 |
| 2006-01-16 | 1,474 | 1,494 | 1,441 | 1,469 | 26,200 | 1,469 |
| 2006-01-13 | 1,460 | 1,483 | 1,450 | 1,474 | 19,900 | 1,474 |
| 2006-01-12 | 1,448 | 1,462 | 1,442 | 1,455 | 33,500 | 1,455 |
| 2006-01-11 | 1,482 | 1,482 | 1,445 | 1,445 | 20,200 | 1,445 |
| 2006-01-10 | 1,500 | 1,519 | 1,489 | 1,489 | 25,000 | 1,489 |
| 2006-01-06 | 1,500 | 1,504 | 1,490 | 1,493 | 13,900 | 1,493 |
| 2006-01-05 | 1,512 | 1,530 | 1,500 | 1,520 | 24,200 | 1,520 |
| 2006-01-04 | 1,538 | 1,538 | 1,511 | 1,538 | 8,300 | 1,538 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株