6594 ニデック(株) 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 | 9,160 | 9,230 | 9,120 | 9,120 | 15,900 | 1,140 |
| 2006-12-28 | 9,100 | 9,100 | 9,040 | 9,060 | 26,700 | 1,132.50 |
| 2006-12-27 | 9,190 | 9,220 | 9,080 | 9,100 | 21,500 | 1,137.50 |
| 2006-12-26 | 9,160 | 9,170 | 9,030 | 9,170 | 25,800 | 1,146.25 |
| 2006-12-25 | 9,080 | 9,220 | 9,080 | 9,200 | 19,200 | 1,150 |
| 2006-12-22 | 9,100 | 9,130 | 9,040 | 9,080 | 27,000 | 1,135 |
| 2006-12-21 | 9,130 | 9,150 | 9,060 | 9,100 | 32,400 | 1,137.50 |
| 2006-12-20 | 9,240 | 9,240 | 9,120 | 9,180 | 37,800 | 1,147.50 |
| 2006-12-19 | 9,340 | 9,350 | 9,230 | 9,240 | 14,400 | 1,155 |
| 2006-12-18 | 9,380 | 9,420 | 9,350 | 9,390 | 25,200 | 1,173.75 |
| 2006-12-15 | 9,300 | 9,400 | 9,300 | 9,360 | 41,500 | 1,170 |
| 2006-12-14 | 9,260 | 9,290 | 9,210 | 9,260 | 16,100 | 1,157.50 |
| 2006-12-13 | 9,130 | 9,270 | 9,040 | 9,250 | 39,300 | 1,156.25 |
| 2006-12-12 | 9,130 | 9,160 | 9,090 | 9,160 | 23,900 | 1,145 |
| 2006-12-11 | 9,020 | 9,100 | 9,020 | 9,090 | 13,600 | 1,136.25 |
| 2006-12-08 | 9,060 | 9,090 | 8,990 | 8,990 | 115,900 | 1,123.75 |
| 2006-12-07 | 9,140 | 9,140 | 9,070 | 9,120 | 15,300 | 1,140 |
| 2006-12-06 | 9,000 | 9,120 | 9,000 | 9,090 | 28,600 | 1,136.25 |
| 2006-12-05 | 9,120 | 9,160 | 8,990 | 9,030 | 38,800 | 1,128.75 |
| 2006-12-04 | 9,010 | 9,130 | 9,000 | 9,100 | 19,300 | 1,137.50 |
| 2006-12-01 | 9,040 | 9,040 | 8,940 | 9,000 | 18,900 | 1,125 |
| 2006-11-30 | 8,940 | 9,070 | 8,940 | 9,000 | 51,400 | 1,125 |
| 2006-11-29 | 8,520 | 8,860 | 8,520 | 8,840 | 39,100 | 1,105 |
| 2006-11-28 | 8,370 | 8,510 | 8,370 | 8,490 | 16,700 | 1,061.25 |
| 2006-11-27 | 8,350 | 8,580 | 8,350 | 8,570 | 18,700 | 1,071.25 |
| 2006-11-24 | 8,590 | 8,630 | 8,500 | 8,590 | 26,300 | 1,073.75 |
| 2006-11-22 | 8,600 | 8,640 | 8,560 | 8,620 | 21,700 | 1,077.50 |
| 2006-11-21 | 8,530 | 8,610 | 8,520 | 8,540 | 15,400 | 1,067.50 |
| 2006-11-20 | 8,430 | 8,600 | 8,320 | 8,400 | 48,500 | 1,050 |
| 2006-11-17 | 8,630 | 8,660 | 8,500 | 8,530 | 13,600 | 1,066.25 |
| 2006-11-16 | 8,590 | 8,680 | 8,530 | 8,560 | 18,500 | 1,070 |
| 2006-11-15 | 8,530 | 8,590 | 8,490 | 8,500 | 19,500 | 1,062.50 |
| 2006-11-14 | 8,340 | 8,510 | 8,280 | 8,430 | 26,100 | 1,053.75 |
| 2006-11-13 | 8,180 | 8,260 | 8,070 | 8,160 | 19,600 | 1,020 |
| 2006-11-10 | 8,250 | 8,300 | 8,080 | 8,190 | 45,800 | 1,023.75 |
| 2006-11-09 | 8,400 | 8,440 | 8,280 | 8,340 | 31,700 | 1,042.50 |
| 2006-11-08 | 8,570 | 8,570 | 8,380 | 8,410 | 38,400 | 1,051.25 |
| 2006-11-07 | 8,790 | 8,810 | 8,560 | 8,570 | 25,800 | 1,071.25 |
| 2006-11-06 | 8,620 | 8,700 | 8,540 | 8,650 | 23,700 | 1,081.25 |
| 2006-11-02 | 8,760 | 8,760 | 8,630 | 8,710 | 29,700 | 1,088.75 |
| 2006-11-01 | 8,940 | 8,940 | 8,760 | 8,800 | 27,800 | 1,100 |
| 2006-10-31 | 8,850 | 9,030 | 8,820 | 8,960 | 30,600 | 1,120 |
| 2006-10-30 | 9,000 | 9,020 | 8,800 | 8,940 | 60,700 | 1,117.50 |
| 2006-10-27 | 9,420 | 9,430 | 9,160 | 9,160 | 34,300 | 1,145 |
| 2006-10-26 | 9,400 | 9,400 | 9,360 | 9,390 | 22,000 | 1,173.75 |
| 2006-10-25 | 9,410 | 9,440 | 9,300 | 9,340 | 25,400 | 1,167.50 |
| 2006-10-24 | 9,440 | 9,510 | 9,300 | 9,350 | 43,800 | 1,168.75 |
| 2006-10-23 | 9,180 | 9,390 | 9,140 | 9,370 | 73,500 | 1,171.25 |
| 2006-10-20 | 8,810 | 9,110 | 8,740 | 9,110 | 66,200 | 1,138.75 |
| 2006-10-19 | 8,940 | 8,980 | 8,700 | 8,760 | 43,900 | 1,095 |
| 2006-10-18 | 9,050 | 9,060 | 8,760 | 8,870 | 52,800 | 1,108.75 |
| 2006-10-17 | 9,150 | 9,160 | 9,060 | 9,150 | 30,900 | 1,143.75 |
| 2006-10-16 | 9,000 | 9,140 | 9,000 | 9,100 | 44,900 | 1,137.50 |
| 2006-10-13 | 8,800 | 8,920 | 8,760 | 8,900 | 32,300 | 1,112.50 |
| 2006-10-12 | 8,630 | 8,830 | 8,620 | 8,700 | 11,500 | 1,087.50 |
| 2006-10-11 | 8,700 | 8,880 | 8,670 | 8,670 | 28,400 | 1,083.75 |
| 2006-10-10 | 8,700 | 8,970 | 8,700 | 8,800 | 25,200 | 1,100 |
| 2006-10-06 | 8,650 | 8,930 | 8,620 | 8,860 | 28,900 | 1,107.50 |
| 2006-10-05 | 8,700 | 8,810 | 8,670 | 8,810 | 35,800 | 1,101.25 |
| 2006-10-04 | 8,800 | 8,850 | 8,500 | 8,600 | 44,700 | 1,075 |
| 2006-10-03 | 8,920 | 8,930 | 8,850 | 8,900 | 31,100 | 1,112.50 |
| 2006-10-02 | 8,960 | 9,090 | 8,920 | 9,020 | 78,100 | 1,127.50 |
| 2006-09-29 | 8,760 | 8,920 | 8,760 | 8,890 | 56,300 | 1,111.25 |
| 2006-09-28 | 8,590 | 8,700 | 8,590 | 8,660 | 62,900 | 1,082.50 |
| 2006-09-27 | 8,410 | 8,490 | 8,360 | 8,490 | 28,900 | 1,061.25 |
| 2006-09-26 | 8,350 | 8,500 | 8,160 | 8,220 | 15,300 | 1,027.50 |
| 2006-09-25 | 8,400 | 8,500 | 8,150 | 8,270 | 24,100 | 1,033.75 |
| 2006-09-22 | 8,270 | 8,400 | 8,270 | 8,350 | 17,500 | 1,043.75 |
| 2006-09-21 | 8,380 | 8,400 | 8,210 | 8,370 | 40,700 | 1,046.25 |
| 2006-09-20 | 8,400 | 8,420 | 8,260 | 8,300 | 46,400 | 1,037.50 |
| 2006-09-19 | 8,630 | 8,680 | 8,440 | 8,460 | 44,300 | 1,057.50 |
| 2006-09-15 | 8,150 | 8,330 | 8,150 | 8,310 | 29,400 | 1,038.75 |
| 2006-09-14 | 8,240 | 8,310 | 8,240 | 8,310 | 26,400 | 1,038.75 |
| 2006-09-13 | 8,300 | 8,300 | 8,140 | 8,140 | 17,700 | 1,017.50 |
| 2006-09-12 | 8,160 | 8,160 | 8,020 | 8,020 | 26,200 | 1,002.50 |
| 2006-09-11 | 8,340 | 8,350 | 8,110 | 8,110 | 22,800 | 1,013.75 |
| 2006-09-08 | 8,090 | 8,340 | 8,050 | 8,240 | 206,200 | 1,030 |
| 2006-09-07 | 8,320 | 8,330 | 8,100 | 8,170 | 59,900 | 1,021.25 |
| 2006-09-06 | 8,590 | 8,590 | 8,510 | 8,520 | 30,800 | 1,065 |
| 2006-09-05 | 8,730 | 8,770 | 8,660 | 8,690 | 19,300 | 1,086.25 |
| 2006-09-04 | 8,650 | 8,800 | 8,650 | 8,730 | 36,000 | 1,091.25 |
| 2006-09-01 | 8,520 | 8,570 | 8,500 | 8,520 | 25,500 | 1,065 |
| 2006-08-31 | 8,470 | 8,590 | 8,370 | 8,550 | 42,600 | 1,068.75 |
| 2006-08-30 | 8,440 | 8,440 | 8,340 | 8,370 | 16,600 | 1,046.25 |
| 2006-08-29 | 8,450 | 8,470 | 8,360 | 8,430 | 27,000 | 1,053.75 |
| 2006-08-28 | 8,510 | 8,520 | 8,320 | 8,350 | 24,100 | 1,043.75 |
| 2006-08-25 | 8,560 | 8,690 | 8,540 | 8,540 | 20,600 | 1,067.50 |
| 2006-08-24 | 8,510 | 8,580 | 8,490 | 8,540 | 21,600 | 1,067.50 |
| 2006-08-23 | 8,400 | 8,560 | 8,380 | 8,540 | 46,900 | 1,067.50 |
| 2006-08-22 | 8,350 | 8,450 | 8,310 | 8,430 | 16,700 | 1,053.75 |
| 2006-08-21 | 8,380 | 8,500 | 8,300 | 8,360 | 32,900 | 1,045 |
| 2006-08-18 | 8,300 | 8,500 | 8,250 | 8,470 | 27,100 | 1,058.75 |
| 2006-08-17 | 8,530 | 8,540 | 8,200 | 8,200 | 22,400 | 1,025 |
| 2006-08-16 | 8,590 | 8,610 | 8,440 | 8,480 | 27,100 | 1,060 |
| 2006-08-15 | 8,150 | 8,360 | 8,090 | 8,290 | 26,800 | 1,036.25 |
| 2006-08-14 | 7,910 | 8,150 | 7,910 | 8,150 | 26,800 | 1,018.75 |
| 2006-08-11 | 7,920 | 7,980 | 7,880 | 7,930 | 9,500 | 991.25 |
| 2006-08-10 | 7,810 | 7,980 | 7,810 | 7,960 | 23,500 | 995 |
| 2006-08-09 | 7,600 | 7,920 | 7,550 | 7,910 | 21,700 | 988.75 |
| 2006-08-08 | 7,750 | 7,870 | 7,710 | 7,790 | 12,500 | 973.75 |
| 2006-08-07 | 7,890 | 7,920 | 7,740 | 7,760 | 19,200 | 970 |
| 2006-08-04 | 8,100 | 8,100 | 7,870 | 7,990 | 12,200 | 998.75 |
| 2006-08-03 | 7,980 | 8,140 | 7,980 | 8,040 | 18,300 | 1,005 |
| 2006-08-02 | 7,900 | 7,980 | 7,860 | 7,950 | 16,000 | 993.75 |
| 2006-08-01 | 8,100 | 8,140 | 7,970 | 8,020 | 15,800 | 1,002.50 |
| 2006-07-31 | 8,120 | 8,180 | 8,100 | 8,120 | 18,500 | 1,015 |
| 2006-07-28 | 7,980 | 8,230 | 7,900 | 8,160 | 117,100 | 1,020 |
| 2006-07-27 | 7,420 | 7,580 | 7,420 | 7,580 | 34,800 | 947.50 |
| 2006-07-26 | 7,850 | 7,890 | 7,520 | 7,520 | 14,100 | 940 |
| 2006-07-25 | 7,510 | 7,790 | 7,510 | 7,790 | 34,000 | 973.75 |
| 2006-07-24 | 7,210 | 7,510 | 7,150 | 7,500 | 13,400 | 937.50 |
| 2006-07-21 | 7,350 | 7,390 | 7,280 | 7,330 | 14,600 | 916.25 |
| 2006-07-20 | 7,420 | 7,510 | 7,340 | 7,480 | 91,500 | 935 |
| 2006-07-19 | 7,000 | 7,140 | 6,990 | 7,050 | 20,100 | 881.25 |
| 2006-07-18 | 7,200 | 7,390 | 7,100 | 7,100 | 24,300 | 887.50 |
| 2006-07-14 | 7,180 | 7,300 | 7,120 | 7,220 | 20,300 | 902.50 |
| 2006-07-13 | 7,260 | 7,330 | 7,160 | 7,190 | 33,700 | 898.75 |
| 2006-07-12 | 7,520 | 7,540 | 7,320 | 7,390 | 29,700 | 923.75 |
| 2006-07-11 | 7,750 | 7,750 | 7,450 | 7,510 | 38,500 | 938.75 |
| 2006-07-10 | 7,670 | 7,770 | 7,600 | 7,740 | 17,500 | 967.50 |
| 2006-07-07 | 7,880 | 7,890 | 7,800 | 7,830 | 40,300 | 978.75 |
| 2006-07-06 | 7,930 | 7,970 | 7,800 | 7,880 | 32,700 | 985 |
| 2006-07-05 | 8,200 | 8,210 | 8,090 | 8,110 | 12,500 | 1,013.75 |
| 2006-07-04 | 8,290 | 8,290 | 8,230 | 8,260 | 10,800 | 1,032.50 |
| 2006-07-03 | 8,190 | 8,230 | 8,100 | 8,190 | 20,200 | 1,023.75 |
| 2006-06-30 | 8,210 | 8,220 | 8,110 | 8,150 | 16,600 | 1,018.75 |
| 2006-06-29 | 7,980 | 8,070 | 7,940 | 7,940 | 43,000 | 992.50 |
| 2006-06-28 | 8,060 | 8,100 | 7,930 | 8,020 | 15,500 | 1,002.50 |
| 2006-06-27 | 8,100 | 8,270 | 8,090 | 8,160 | 11,600 | 1,020 |
| 2006-06-26 | 7,990 | 8,210 | 7,900 | 8,100 | 22,500 | 1,012.50 |
| 2006-06-23 | 7,780 | 7,990 | 7,760 | 7,990 | 23,800 | 998.75 |
| 2006-06-22 | 7,880 | 8,060 | 7,770 | 8,060 | 30,800 | 1,007.50 |
| 2006-06-21 | 7,850 | 7,950 | 7,690 | 7,780 | 26,200 | 972.50 |
| 2006-06-20 | 8,090 | 8,160 | 7,940 | 7,950 | 19,700 | 993.75 |
| 2006-06-19 | 8,350 | 8,350 | 8,080 | 8,130 | 24,500 | 1,016.25 |
| 2006-06-16 | 8,370 | 8,450 | 8,200 | 8,390 | 39,300 | 1,048.75 |
| 2006-06-15 | 8,180 | 8,190 | 8,030 | 8,070 | 34,600 | 1,008.75 |
| 2006-06-14 | 7,640 | 8,130 | 7,510 | 7,880 | 39,700 | 985 |
| 2006-06-13 | 7,690 | 7,760 | 7,500 | 7,740 | 27,100 | 967.50 |
| 2006-06-12 | 7,760 | 7,960 | 7,750 | 7,900 | 19,800 | 987.50 |
| 2006-06-09 | 7,730 | 8,150 | 7,720 | 8,060 | 128,300 | 1,007.50 |
| 2006-06-08 | 7,480 | 7,580 | 7,250 | 7,530 | 51,300 | 941.25 |
| 2006-06-07 | 7,960 | 7,980 | 7,720 | 7,780 | 47,400 | 972.50 |
| 2006-06-06 | 8,170 | 8,220 | 8,100 | 8,140 | 20,300 | 1,017.50 |
| 2006-06-05 | 8,390 | 8,390 | 8,190 | 8,270 | 22,900 | 1,033.75 |
| 2006-06-02 | 8,370 | 8,440 | 8,130 | 8,380 | 37,700 | 1,047.50 |
| 2006-06-01 | 8,530 | 8,550 | 8,300 | 8,370 | 20,300 | 1,046.25 |
| 2006-05-31 | 8,400 | 8,490 | 8,400 | 8,400 | 26,500 | 1,050 |
| 2006-05-30 | 8,790 | 8,790 | 8,670 | 8,670 | 11,300 | 1,083.75 |
| 2006-05-29 | 8,850 | 8,880 | 8,780 | 8,840 | 31,100 | 1,105 |
| 2006-05-26 | 8,720 | 8,770 | 8,690 | 8,740 | 27,100 | 1,092.50 |
| 2006-05-25 | 8,610 | 8,750 | 8,600 | 8,710 | 14,000 | 1,088.75 |
| 2006-05-24 | 8,500 | 8,590 | 8,370 | 8,590 | 16,000 | 1,073.75 |
| 2006-05-23 | 8,650 | 8,680 | 8,500 | 8,500 | 18,700 | 1,062.50 |
| 2006-05-22 | 8,920 | 8,920 | 8,650 | 8,710 | 47,400 | 1,088.75 |
| 2006-05-19 | 8,350 | 8,670 | 8,350 | 8,620 | 28,600 | 1,077.50 |
| 2006-05-18 | 8,380 | 8,450 | 8,300 | 8,350 | 44,600 | 1,043.75 |
| 2006-05-17 | 8,380 | 8,480 | 8,330 | 8,480 | 25,800 | 1,060 |
| 2006-05-16 | 8,530 | 8,630 | 8,480 | 8,480 | 20,400 | 1,060 |
| 2006-05-15 | 8,260 | 8,630 | 8,260 | 8,590 | 35,700 | 1,073.75 |
| 2006-05-12 | 8,300 | 8,400 | 8,130 | 8,360 | 52,400 | 1,045 |
| 2006-05-11 | 8,530 | 8,530 | 8,310 | 8,330 | 31,000 | 1,041.25 |
| 2006-05-10 | 8,650 | 8,780 | 8,440 | 8,510 | 40,100 | 1,063.75 |
| 2006-05-09 | 8,690 | 8,700 | 8,610 | 8,630 | 22,600 | 1,078.75 |
| 2006-05-08 | 8,820 | 8,830 | 8,640 | 8,650 | 24,800 | 1,081.25 |
| 2006-05-02 | 8,720 | 8,790 | 8,720 | 8,790 | 31,700 | 1,098.75 |
| 2006-05-01 | 8,750 | 8,790 | 8,670 | 8,740 | 24,100 | 1,092.50 |
| 2006-04-28 | 8,640 | 8,720 | 8,550 | 8,720 | 30,600 | 1,090 |
| 2006-04-27 | 8,930 | 8,930 | 8,630 | 8,680 | 34,000 | 1,085 |
| 2006-04-26 | 8,690 | 8,960 | 8,690 | 8,780 | 123,700 | 1,097.50 |
| 2006-04-25 | 8,660 | 8,670 | 8,450 | 8,520 | 56,600 | 1,065 |
| 2006-04-24 | 8,690 | 8,690 | 8,530 | 8,560 | 59,600 | 1,070 |
| 2006-04-21 | 8,780 | 8,800 | 8,610 | 8,790 | 50,200 | 1,098.75 |
| 2006-04-20 | 9,010 | 9,010 | 8,730 | 8,850 | 71,500 | 1,106.25 |
| 2006-04-19 | 9,180 | 9,200 | 9,000 | 9,010 | 56,000 | 1,126.25 |
| 2006-04-18 | 9,070 | 9,170 | 8,980 | 9,170 | 24,500 | 1,146.25 |
| 2006-04-17 | 9,220 | 9,220 | 9,050 | 9,050 | 17,800 | 1,131.25 |
| 2006-04-14 | 9,260 | 9,270 | 9,150 | 9,210 | 34,200 | 1,151.25 |
| 2006-04-13 | 9,080 | 9,170 | 9,000 | 9,120 | 41,200 | 1,140 |
| 2006-04-12 | 9,120 | 9,120 | 8,860 | 8,880 | 73,700 | 1,110 |
| 2006-04-11 | 9,390 | 9,390 | 9,140 | 9,170 | 22,100 | 1,146.25 |
| 2006-04-10 | 9,360 | 9,430 | 9,280 | 9,320 | 17,900 | 1,165 |
| 2006-04-07 | 9,240 | 9,330 | 9,210 | 9,310 | 16,500 | 1,163.75 |
| 2006-04-06 | 9,340 | 9,340 | 9,180 | 9,220 | 34,500 | 1,152.50 |
| 2006-04-05 | 9,500 | 9,550 | 9,170 | 9,240 | 54,500 | 1,155 |
| 2006-04-04 | 9,680 | 9,680 | 9,480 | 9,500 | 53,000 | 1,187.50 |
| 2006-04-03 | 9,620 | 9,760 | 9,620 | 9,660 | 40,700 | 1,207.50 |
| 2006-03-31 | 9,680 | 9,740 | 9,520 | 9,520 | 41,200 | 1,190 |
| 2006-03-30 | 9,650 | 9,730 | 9,610 | 9,610 | 89,400 | 1,201.25 |
| 2006-03-29 | 8,960 | 9,330 | 8,930 | 9,250 | 42,000 | 1,156.25 |
| 2006-03-28 | 8,980 | 9,010 | 8,900 | 8,960 | 24,900 | 1,120 |
| 2006-03-27 | 8,930 | 8,980 | 8,850 | 8,930 | 33,000 | 1,116.25 |
| 2006-03-24 | 8,960 | 8,970 | 8,900 | 8,900 | 11,100 | 1,112.50 |
| 2006-03-23 | 9,000 | 9,000 | 8,870 | 8,880 | 8,700 | 1,110 |
| 2006-03-22 | 9,070 | 9,070 | 8,890 | 8,900 | 27,300 | 1,112.50 |
| 2006-03-20 | 8,830 | 8,890 | 8,810 | 8,870 | 11,700 | 1,108.75 |
| 2006-03-17 | 8,750 | 8,830 | 8,690 | 8,770 | 8,100 | 1,096.25 |
| 2006-03-16 | 8,840 | 8,850 | 8,610 | 8,650 | 30,800 | 1,081.25 |
| 2006-03-15 | 9,120 | 9,130 | 8,850 | 8,880 | 40,700 | 1,110 |
| 2006-03-14 | 9,020 | 9,160 | 8,980 | 9,120 | 22,700 | 1,140 |
| 2006-03-13 | 9,060 | 9,150 | 8,990 | 9,020 | 22,600 | 1,127.50 |
| 2006-03-10 | 8,840 | 9,040 | 8,820 | 9,000 | 167,600 | 1,125 |
| 2006-03-09 | 8,630 | 8,840 | 8,610 | 8,790 | 25,000 | 1,098.75 |
| 2006-03-08 | 8,600 | 8,600 | 8,440 | 8,460 | 27,700 | 1,057.50 |
| 2006-03-07 | 8,780 | 8,780 | 8,640 | 8,700 | 21,000 | 1,087.50 |
| 2006-03-06 | 8,790 | 8,810 | 8,610 | 8,790 | 44,800 | 1,098.75 |
| 2006-03-03 | 8,830 | 8,930 | 8,750 | 8,770 | 29,000 | 1,096.25 |
| 2006-03-02 | 9,240 | 9,250 | 9,020 | 9,030 | 47,000 | 1,128.75 |
| 2006-03-01 | 9,060 | 9,140 | 9,040 | 9,140 | 17,400 | 1,142.50 |
| 2006-02-28 | 9,350 | 9,400 | 9,030 | 9,240 | 29,900 | 1,155 |
| 2006-02-27 | 9,420 | 9,500 | 9,350 | 9,350 | 30,000 | 1,168.75 |
| 2006-02-24 | 9,400 | 9,440 | 9,230 | 9,380 | 32,600 | 1,172.50 |
| 2006-02-23 | 9,110 | 9,360 | 9,100 | 9,200 | 42,800 | 1,150 |
| 2006-02-22 | 9,050 | 9,160 | 8,890 | 9,030 | 29,700 | 1,128.75 |
| 2006-02-21 | 8,850 | 8,890 | 8,650 | 8,890 | 48,400 | 1,111.25 |
| 2006-02-20 | 8,860 | 8,920 | 8,760 | 8,790 | 39,700 | 1,098.75 |
| 2006-02-17 | 9,290 | 9,410 | 9,050 | 9,160 | 77,100 | 1,145 |
| 2006-02-16 | 9,540 | 9,620 | 9,170 | 9,190 | 92,500 | 1,148.75 |
| 2006-02-15 | 9,000 | 9,440 | 8,980 | 9,340 | 139,000 | 1,167.50 |
| 2006-02-14 | 8,630 | 8,890 | 8,500 | 8,750 | 88,800 | 1,093.75 |
| 2006-02-13 | 8,960 | 9,000 | 8,530 | 8,690 | 133,200 | 1,086.25 |
| 2006-02-10 | 9,270 | 9,410 | 8,940 | 9,360 | 138,000 | 1,170 |
| 2006-02-09 | 9,600 | 9,600 | 9,200 | 9,370 | 143,100 | 1,171.25 |
| 2006-02-08 | 9,780 | 9,820 | 9,450 | 9,660 | 110,600 | 1,207.50 |
| 2006-02-07 | 10,260 | 10,260 | 9,850 | 9,880 | 137,700 | 1,235 |
| 2006-02-06 | 10,250 | 10,290 | 10,000 | 10,260 | 117,500 | 1,282.50 |
| 2006-02-03 | 9,980 | 10,340 | 9,900 | 10,320 | 193,200 | 1,290 |
| 2006-02-02 | 9,970 | 10,080 | 9,620 | 9,890 | 483,600 | 1,236.25 |
| 2006-02-01 | 11,000 | 11,050 | 10,750 | 10,970 | 34,000 | 1,371.25 |
| 2006-01-31 | 11,010 | 11,060 | 10,670 | 10,670 | 30,800 | 1,333.75 |
| 2006-01-30 | 11,030 | 11,400 | 10,810 | 10,820 | 58,400 | 1,352.50 |
| 2006-01-27 | 10,450 | 10,690 | 10,370 | 10,680 | 60,900 | 1,335 |
| 2006-01-26 | 9,900 | 10,250 | 9,900 | 10,210 | 65,800 | 1,276.25 |
| 2006-01-25 | 9,540 | 9,950 | 9,380 | 9,800 | 33,800 | 1,225 |
| 2006-01-24 | 9,510 | 9,560 | 9,450 | 9,480 | 19,500 | 1,185 |
| 2006-01-23 | 9,390 | 9,690 | 9,350 | 9,460 | 32,700 | 1,182.50 |
| 2006-01-20 | 10,020 | 10,050 | 9,770 | 9,870 | 36,500 | 1,233.75 |
| 2006-01-19 | 9,470 | 9,660 | 9,410 | 9,530 | 61,600 | 1,191.25 |
| 2006-01-18 | 9,420 | 9,420 | 8,850 | 9,070 | 105,700 | 1,133.75 |
| 2006-01-17 | 9,980 | 10,000 | 9,560 | 9,720 | 44,900 | 1,215 |
| 2006-01-16 | 10,080 | 10,210 | 9,990 | 10,010 | 40,600 | 1,251.25 |
| 2006-01-13 | 10,160 | 10,230 | 10,070 | 10,110 | 57,500 | 1,263.75 |
| 2006-01-12 | 10,300 | 10,360 | 10,230 | 10,360 | 28,200 | 1,295 |
| 2006-01-11 | 10,190 | 10,250 | 10,000 | 10,170 | 33,400 | 1,271.25 |
| 2006-01-10 | 10,240 | 10,240 | 10,050 | 10,100 | 22,900 | 1,262.50 |
| 2006-01-06 | 10,070 | 10,280 | 10,040 | 10,040 | 47,300 | 1,255 |
| 2006-01-05 | 10,000 | 10,020 | 9,930 | 9,970 | 35,900 | 1,246.25 |
| 2006-01-04 | 10,190 | 10,220 | 10,000 | 10,010 | 20,100 | 1,251.25 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
