6996 ニチコン(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 | 1,468 | 1,470 | 1,459 | 1,461 | 22,900 | 1,461 |
| 2006-12-28 | 1,469 | 1,475 | 1,456 | 1,464 | 136,300 | 1,464 |
| 2006-12-27 | 1,442 | 1,474 | 1,428 | 1,464 | 154,500 | 1,464 |
| 2006-12-26 | 1,421 | 1,444 | 1,420 | 1,442 | 127,300 | 1,442 |
| 2006-12-25 | 1,456 | 1,464 | 1,435 | 1,441 | 150,200 | 1,441 |
| 2006-12-22 | 1,457 | 1,463 | 1,447 | 1,456 | 194,800 | 1,456 |
| 2006-12-21 | 1,473 | 1,474 | 1,442 | 1,458 | 301,400 | 1,458 |
| 2006-12-20 | 1,478 | 1,484 | 1,471 | 1,480 | 138,300 | 1,480 |
| 2006-12-19 | 1,489 | 1,491 | 1,470 | 1,477 | 178,600 | 1,477 |
| 2006-12-18 | 1,479 | 1,490 | 1,468 | 1,488 | 241,900 | 1,488 |
| 2006-12-15 | 1,522 | 1,523 | 1,480 | 1,486 | 445,700 | 1,486 |
| 2006-12-14 | 1,480 | 1,506 | 1,477 | 1,505 | 350,100 | 1,505 |
| 2006-12-13 | 1,459 | 1,476 | 1,452 | 1,472 | 294,700 | 1,472 |
| 2006-12-12 | 1,459 | 1,459 | 1,436 | 1,451 | 288,900 | 1,451 |
| 2006-12-11 | 1,443 | 1,452 | 1,435 | 1,448 | 333,000 | 1,448 |
| 2006-12-08 | 1,449 | 1,450 | 1,417 | 1,421 | 491,700 | 1,421 |
| 2006-12-07 | 1,405 | 1,445 | 1,404 | 1,439 | 456,000 | 1,439 |
| 2006-12-06 | 1,392 | 1,409 | 1,380 | 1,405 | 339,300 | 1,405 |
| 2006-12-05 | 1,400 | 1,400 | 1,384 | 1,386 | 318,100 | 1,386 |
| 2006-12-04 | 1,385 | 1,390 | 1,375 | 1,390 | 207,900 | 1,390 |
| 2006-12-01 | 1,392 | 1,397 | 1,370 | 1,377 | 406,100 | 1,377 |
| 2006-11-30 | 1,396 | 1,407 | 1,379 | 1,392 | 265,600 | 1,392 |
| 2006-11-29 | 1,378 | 1,387 | 1,367 | 1,387 | 294,100 | 1,387 |
| 2006-11-28 | 1,368 | 1,374 | 1,350 | 1,372 | 455,400 | 1,372 |
| 2006-11-27 | 1,355 | 1,376 | 1,348 | 1,373 | 473,100 | 1,373 |
| 2006-11-24 | 1,375 | 1,378 | 1,346 | 1,354 | 588,300 | 1,354 |
| 2006-11-22 | 1,324 | 1,341 | 1,312 | 1,335 | 278,800 | 1,335 |
| 2006-11-21 | 1,335 | 1,347 | 1,322 | 1,323 | 300,300 | 1,323 |
| 2006-11-20 | 1,352 | 1,355 | 1,323 | 1,323 | 398,100 | 1,323 |
| 2006-11-17 | 1,353 | 1,367 | 1,352 | 1,352 | 340,200 | 1,352 |
| 2006-11-16 | 1,364 | 1,376 | 1,354 | 1,357 | 438,100 | 1,357 |
| 2006-11-15 | 1,364 | 1,371 | 1,350 | 1,354 | 427,700 | 1,354 |
| 2006-11-14 | 1,381 | 1,381 | 1,353 | 1,364 | 463,200 | 1,364 |
| 2006-11-13 | 1,372 | 1,382 | 1,354 | 1,380 | 592,600 | 1,380 |
| 2006-11-10 | 1,390 | 1,397 | 1,366 | 1,374 | 494,100 | 1,374 |
| 2006-11-09 | 1,436 | 1,443 | 1,395 | 1,410 | 449,600 | 1,410 |
| 2006-11-08 | 1,482 | 1,487 | 1,447 | 1,447 | 385,600 | 1,447 |
| 2006-11-07 | 1,511 | 1,552 | 1,489 | 1,501 | 248,800 | 1,501 |
| 2006-11-06 | 1,476 | 1,514 | 1,474 | 1,504 | 156,600 | 1,504 |
| 2006-11-02 | 1,481 | 1,496 | 1,481 | 1,496 | 88,300 | 1,496 |
| 2006-11-01 | 1,515 | 1,520 | 1,503 | 1,511 | 158,900 | 1,511 |
| 2006-10-31 | 1,510 | 1,531 | 1,505 | 1,506 | 347,500 | 1,506 |
| 2006-10-30 | 1,541 | 1,554 | 1,502 | 1,508 | 357,800 | 1,508 |
| 2006-10-27 | 1,563 | 1,580 | 1,548 | 1,554 | 353,800 | 1,554 |
| 2006-10-26 | 1,560 | 1,574 | 1,540 | 1,554 | 312,900 | 1,554 |
| 2006-10-25 | 1,523 | 1,548 | 1,523 | 1,530 | 227,500 | 1,530 |
| 2006-10-24 | 1,561 | 1,566 | 1,533 | 1,544 | 251,900 | 1,544 |
| 2006-10-23 | 1,520 | 1,560 | 1,520 | 1,555 | 239,300 | 1,555 |
| 2006-10-20 | 1,523 | 1,539 | 1,517 | 1,525 | 143,100 | 1,525 |
| 2006-10-19 | 1,532 | 1,535 | 1,516 | 1,522 | 175,600 | 1,522 |
| 2006-10-18 | 1,514 | 1,526 | 1,507 | 1,523 | 290,600 | 1,523 |
| 2006-10-17 | 1,516 | 1,532 | 1,505 | 1,522 | 257,600 | 1,522 |
| 2006-10-16 | 1,520 | 1,526 | 1,513 | 1,517 | 193,600 | 1,517 |
| 2006-10-13 | 1,513 | 1,518 | 1,490 | 1,503 | 338,500 | 1,503 |
| 2006-10-12 | 1,494 | 1,519 | 1,482 | 1,498 | 351,300 | 1,498 |
| 2006-10-11 | 1,513 | 1,533 | 1,490 | 1,495 | 338,700 | 1,495 |
| 2006-10-10 | 1,514 | 1,533 | 1,501 | 1,513 | 343,700 | 1,513 |
| 2006-10-06 | 1,537 | 1,538 | 1,516 | 1,524 | 312,900 | 1,524 |
| 2006-10-05 | 1,528 | 1,550 | 1,527 | 1,542 | 314,600 | 1,542 |
| 2006-10-04 | 1,572 | 1,574 | 1,518 | 1,527 | 507,300 | 1,527 |
| 2006-10-03 | 1,567 | 1,580 | 1,567 | 1,580 | 213,800 | 1,580 |
| 2006-10-02 | 1,565 | 1,575 | 1,556 | 1,567 | 185,900 | 1,567 |
| 2006-09-29 | 1,555 | 1,567 | 1,551 | 1,564 | 266,500 | 1,564 |
| 2006-09-28 | 1,555 | 1,555 | 1,538 | 1,546 | 129,800 | 1,546 |
| 2006-09-27 | 1,538 | 1,559 | 1,532 | 1,558 | 216,300 | 1,558 |
| 2006-09-26 | 1,509 | 1,534 | 1,509 | 1,534 | 173,000 | 1,534 |
| 2006-09-25 | 1,526 | 1,536 | 1,441 | 1,532 | 238,900 | 1,532 |
| 2006-09-22 | 1,541 | 1,541 | 1,523 | 1,537 | 231,800 | 1,537 |
| 2006-09-21 | 1,532 | 1,545 | 1,532 | 1,541 | 181,800 | 1,541 |
| 2006-09-20 | 1,535 | 1,536 | 1,524 | 1,530 | 243,600 | 1,530 |
| 2006-09-19 | 1,529 | 1,545 | 1,529 | 1,535 | 275,200 | 1,535 |
| 2006-09-15 | 1,535 | 1,540 | 1,520 | 1,529 | 352,800 | 1,529 |
| 2006-09-14 | 1,507 | 1,529 | 1,507 | 1,527 | 188,800 | 1,527 |
| 2006-09-13 | 1,510 | 1,518 | 1,494 | 1,507 | 181,800 | 1,507 |
| 2006-09-12 | 1,489 | 1,515 | 1,489 | 1,490 | 279,600 | 1,490 |
| 2006-09-11 | 1,506 | 1,511 | 1,487 | 1,488 | 209,900 | 1,488 |
| 2006-09-08 | 1,502 | 1,516 | 1,491 | 1,506 | 292,800 | 1,506 |
| 2006-09-07 | 1,524 | 1,524 | 1,475 | 1,497 | 285,900 | 1,497 |
| 2006-09-06 | 1,534 | 1,534 | 1,514 | 1,525 | 270,700 | 1,525 |
| 2006-09-05 | 1,533 | 1,536 | 1,525 | 1,531 | 255,600 | 1,531 |
| 2006-09-04 | 1,516 | 1,530 | 1,516 | 1,522 | 258,500 | 1,522 |
| 2006-09-01 | 1,488 | 1,515 | 1,481 | 1,515 | 362,700 | 1,515 |
| 2006-08-31 | 1,468 | 1,506 | 1,468 | 1,499 | 381,300 | 1,499 |
| 2006-08-30 | 1,445 | 1,459 | 1,425 | 1,459 | 305,100 | 1,459 |
| 2006-08-29 | 1,460 | 1,469 | 1,445 | 1,462 | 481,400 | 1,462 |
| 2006-08-28 | 1,490 | 1,497 | 1,485 | 1,491 | 217,700 | 1,491 |
| 2006-08-25 | 1,491 | 1,504 | 1,484 | 1,487 | 349,600 | 1,487 |
| 2006-08-24 | 1,490 | 1,496 | 1,482 | 1,491 | 250,500 | 1,491 |
| 2006-08-23 | 1,490 | 1,497 | 1,479 | 1,482 | 114,900 | 1,482 |
| 2006-08-22 | 1,472 | 1,487 | 1,472 | 1,483 | 176,000 | 1,483 |
| 2006-08-21 | 1,480 | 1,484 | 1,470 | 1,471 | 195,000 | 1,471 |
| 2006-08-18 | 1,469 | 1,483 | 1,468 | 1,474 | 291,100 | 1,474 |
| 2006-08-17 | 1,480 | 1,484 | 1,468 | 1,468 | 344,600 | 1,468 |
| 2006-08-16 | 1,466 | 1,477 | 1,466 | 1,476 | 228,900 | 1,476 |
| 2006-08-15 | 1,475 | 1,475 | 1,452 | 1,462 | 411,200 | 1,462 |
| 2006-08-14 | 1,444 | 1,474 | 1,443 | 1,474 | 123,600 | 1,474 |
| 2006-08-11 | 1,466 | 1,479 | 1,443 | 1,453 | 305,400 | 1,453 |
| 2006-08-10 | 1,465 | 1,471 | 1,456 | 1,468 | 169,000 | 1,468 |
| 2006-08-09 | 1,431 | 1,457 | 1,427 | 1,455 | 185,200 | 1,455 |
| 2006-08-08 | 1,417 | 1,436 | 1,417 | 1,430 | 137,300 | 1,430 |
| 2006-08-07 | 1,445 | 1,447 | 1,415 | 1,415 | 212,700 | 1,415 |
| 2006-08-04 | 1,439 | 1,464 | 1,439 | 1,445 | 343,600 | 1,445 |
| 2006-08-03 | 1,453 | 1,463 | 1,433 | 1,437 | 366,400 | 1,437 |
| 2006-08-02 | 1,453 | 1,485 | 1,441 | 1,465 | 333,600 | 1,465 |
| 2006-08-01 | 1,465 | 1,473 | 1,452 | 1,459 | 303,400 | 1,459 |
| 2006-07-31 | 1,444 | 1,465 | 1,444 | 1,460 | 198,300 | 1,460 |
| 2006-07-28 | 1,435 | 1,447 | 1,425 | 1,437 | 255,800 | 1,437 |
| 2006-07-27 | 1,401 | 1,433 | 1,392 | 1,433 | 307,700 | 1,433 |
| 2006-07-26 | 1,414 | 1,423 | 1,397 | 1,401 | 256,300 | 1,401 |
| 2006-07-25 | 1,400 | 1,411 | 1,398 | 1,405 | 213,600 | 1,405 |
| 2006-07-24 | 1,374 | 1,386 | 1,363 | 1,384 | 309,400 | 1,384 |
| 2006-07-21 | 1,372 | 1,390 | 1,371 | 1,374 | 283,800 | 1,374 |
| 2006-07-20 | 1,364 | 1,375 | 1,354 | 1,375 | 134,900 | 1,375 |
| 2006-07-19 | 1,345 | 1,367 | 1,327 | 1,344 | 351,000 | 1,344 |
| 2006-07-18 | 1,361 | 1,375 | 1,310 | 1,325 | 741,500 | 1,325 |
| 2006-07-14 | 1,399 | 1,399 | 1,359 | 1,361 | 518,700 | 1,361 |
| 2006-07-13 | 1,399 | 1,401 | 1,390 | 1,392 | 386,800 | 1,392 |
| 2006-07-12 | 1,421 | 1,427 | 1,405 | 1,409 | 260,000 | 1,409 |
| 2006-07-11 | 1,420 | 1,429 | 1,411 | 1,420 | 170,200 | 1,420 |
| 2006-07-10 | 1,410 | 1,433 | 1,397 | 1,428 | 218,800 | 1,428 |
| 2006-07-07 | 1,449 | 1,449 | 1,416 | 1,423 | 201,700 | 1,423 |
| 2006-07-06 | 1,415 | 1,423 | 1,406 | 1,410 | 127,100 | 1,410 |
| 2006-07-05 | 1,410 | 1,425 | 1,410 | 1,422 | 154,700 | 1,422 |
| 2006-07-04 | 1,421 | 1,424 | 1,411 | 1,417 | 96,100 | 1,417 |
| 2006-07-03 | 1,428 | 1,430 | 1,414 | 1,421 | 128,800 | 1,421 |
| 2006-06-30 | 1,405 | 1,425 | 1,405 | 1,414 | 221,800 | 1,414 |
| 2006-06-29 | 1,390 | 1,414 | 1,390 | 1,404 | 217,100 | 1,404 |
| 2006-06-28 | 1,390 | 1,407 | 1,385 | 1,396 | 247,100 | 1,396 |
| 2006-06-27 | 1,428 | 1,432 | 1,407 | 1,425 | 565,800 | 1,425 |
| 2006-06-26 | 1,424 | 1,444 | 1,420 | 1,442 | 181,400 | 1,442 |
| 2006-06-23 | 1,440 | 1,460 | 1,416 | 1,444 | 421,800 | 1,444 |
| 2006-06-22 | 1,467 | 1,470 | 1,441 | 1,470 | 439,800 | 1,470 |
| 2006-06-21 | 1,459 | 1,460 | 1,445 | 1,455 | 468,600 | 1,455 |
| 2006-06-20 | 1,440 | 1,478 | 1,426 | 1,439 | 754,000 | 1,439 |
| 2006-06-19 | 1,418 | 1,419 | 1,399 | 1,411 | 302,500 | 1,411 |
| 2006-06-16 | 1,418 | 1,461 | 1,418 | 1,438 | 539,500 | 1,438 |
| 2006-06-15 | 1,398 | 1,405 | 1,379 | 1,391 | 342,600 | 1,391 |
| 2006-06-14 | 1,360 | 1,372 | 1,352 | 1,365 | 327,700 | 1,365 |
| 2006-06-13 | 1,386 | 1,399 | 1,362 | 1,373 | 491,800 | 1,373 |
| 2006-06-12 | 1,378 | 1,414 | 1,375 | 1,411 | 262,400 | 1,411 |
| 2006-06-09 | 1,410 | 1,410 | 1,366 | 1,398 | 476,300 | 1,398 |
| 2006-06-08 | 1,418 | 1,423 | 1,371 | 1,390 | 369,300 | 1,390 |
| 2006-06-07 | 1,420 | 1,441 | 1,416 | 1,429 | 657,500 | 1,429 |
| 2006-06-06 | 1,409 | 1,423 | 1,396 | 1,412 | 693,800 | 1,412 |
| 2006-06-05 | 1,395 | 1,418 | 1,391 | 1,414 | 414,300 | 1,414 |
| 2006-06-02 | 1,398 | 1,398 | 1,358 | 1,395 | 336,800 | 1,395 |
| 2006-06-01 | 1,414 | 1,418 | 1,380 | 1,388 | 312,100 | 1,388 |
| 2006-05-31 | 1,411 | 1,411 | 1,396 | 1,405 | 305,300 | 1,405 |
| 2006-05-30 | 1,421 | 1,432 | 1,415 | 1,421 | 179,000 | 1,421 |
| 2006-05-29 | 1,430 | 1,442 | 1,423 | 1,433 | 238,300 | 1,433 |
| 2006-05-26 | 1,406 | 1,421 | 1,406 | 1,421 | 177,400 | 1,421 |
| 2006-05-25 | 1,428 | 1,428 | 1,395 | 1,399 | 283,700 | 1,399 |
| 2006-05-24 | 1,420 | 1,433 | 1,400 | 1,424 | 245,900 | 1,424 |
| 2006-05-23 | 1,440 | 1,440 | 1,401 | 1,415 | 413,300 | 1,415 |
| 2006-05-22 | 1,490 | 1,498 | 1,443 | 1,446 | 408,100 | 1,446 |
| 2006-05-19 | 1,477 | 1,477 | 1,455 | 1,472 | 448,200 | 1,472 |
| 2006-05-18 | 1,450 | 1,475 | 1,434 | 1,459 | 375,800 | 1,459 |
| 2006-05-17 | 1,470 | 1,510 | 1,464 | 1,484 | 382,000 | 1,484 |
| 2006-05-16 | 1,480 | 1,492 | 1,463 | 1,466 | 418,900 | 1,466 |
| 2006-05-15 | 1,482 | 1,487 | 1,475 | 1,482 | 388,300 | 1,482 |
| 2006-05-12 | 1,478 | 1,489 | 1,453 | 1,481 | 726,800 | 1,481 |
| 2006-05-11 | 1,480 | 1,494 | 1,465 | 1,485 | 586,700 | 1,485 |
| 2006-05-10 | 1,470 | 1,524 | 1,469 | 1,495 | 2,190,000 | 1,495 |
| 2006-05-09 | 1,456 | 1,464 | 1,454 | 1,458 | 759,000 | 1,458 |
| 2006-05-08 | 1,456 | 1,464 | 1,448 | 1,451 | 516,500 | 1,451 |
| 2006-05-02 | 1,437 | 1,454 | 1,430 | 1,446 | 564,500 | 1,446 |
| 2006-05-01 | 1,425 | 1,442 | 1,419 | 1,425 | 256,000 | 1,425 |
| 2006-04-28 | 1,424 | 1,426 | 1,409 | 1,415 | 251,200 | 1,415 |
| 2006-04-27 | 1,437 | 1,437 | 1,415 | 1,424 | 244,500 | 1,424 |
| 2006-04-26 | 1,412 | 1,440 | 1,412 | 1,435 | 293,200 | 1,435 |
| 2006-04-25 | 1,435 | 1,435 | 1,411 | 1,418 | 287,000 | 1,418 |
| 2006-04-24 | 1,450 | 1,450 | 1,423 | 1,426 | 392,800 | 1,426 |
| 2006-04-21 | 1,443 | 1,457 | 1,436 | 1,443 | 431,600 | 1,443 |
| 2006-04-20 | 1,462 | 1,470 | 1,443 | 1,443 | 491,400 | 1,443 |
| 2006-04-19 | 1,479 | 1,484 | 1,460 | 1,460 | 313,100 | 1,460 |
| 2006-04-18 | 1,461 | 1,468 | 1,459 | 1,462 | 326,600 | 1,462 |
| 2006-04-17 | 1,472 | 1,474 | 1,452 | 1,460 | 370,400 | 1,460 |
| 2006-04-14 | 1,485 | 1,487 | 1,464 | 1,468 | 284,200 | 1,468 |
| 2006-04-13 | 1,486 | 1,500 | 1,472 | 1,479 | 451,300 | 1,479 |
| 2006-04-12 | 1,506 | 1,506 | 1,482 | 1,485 | 201,100 | 1,485 |
| 2006-04-11 | 1,518 | 1,523 | 1,503 | 1,506 | 339,400 | 1,506 |
| 2006-04-10 | 1,520 | 1,529 | 1,515 | 1,528 | 234,900 | 1,528 |
| 2006-04-07 | 1,506 | 1,520 | 1,501 | 1,520 | 280,500 | 1,520 |
| 2006-04-06 | 1,500 | 1,509 | 1,498 | 1,506 | 294,100 | 1,506 |
| 2006-04-05 | 1,505 | 1,507 | 1,488 | 1,490 | 352,200 | 1,490 |
| 2006-04-04 | 1,505 | 1,514 | 1,500 | 1,505 | 348,400 | 1,505 |
| 2006-04-03 | 1,504 | 1,518 | 1,499 | 1,514 | 317,000 | 1,514 |
| 2006-03-31 | 1,493 | 1,499 | 1,483 | 1,484 | 273,200 | 1,484 |
| 2006-03-30 | 1,481 | 1,503 | 1,481 | 1,490 | 325,000 | 1,490 |
| 2006-03-29 | 1,470 | 1,483 | 1,460 | 1,480 | 243,100 | 1,480 |
| 2006-03-28 | 1,462 | 1,471 | 1,456 | 1,469 | 195,200 | 1,469 |
| 2006-03-27 | 1,466 | 1,480 | 1,466 | 1,473 | 229,100 | 1,473 |
| 2006-03-24 | 1,477 | 1,484 | 1,471 | 1,474 | 444,200 | 1,474 |
| 2006-03-23 | 1,502 | 1,519 | 1,473 | 1,477 | 626,500 | 1,477 |
| 2006-03-22 | 1,529 | 1,529 | 1,490 | 1,502 | 507,900 | 1,502 |
| 2006-03-20 | 1,509 | 1,529 | 1,509 | 1,529 | 217,100 | 1,529 |
| 2006-03-17 | 1,516 | 1,516 | 1,488 | 1,509 | 364,400 | 1,509 |
| 2006-03-16 | 1,513 | 1,530 | 1,495 | 1,497 | 233,500 | 1,497 |
| 2006-03-15 | 1,530 | 1,530 | 1,503 | 1,513 | 395,400 | 1,513 |
| 2006-03-14 | 1,493 | 1,518 | 1,492 | 1,507 | 609,300 | 1,507 |
| 2006-03-13 | 1,472 | 1,485 | 1,465 | 1,477 | 261,000 | 1,477 |
| 2006-03-10 | 1,466 | 1,474 | 1,460 | 1,460 | 406,700 | 1,460 |
| 2006-03-09 | 1,452 | 1,466 | 1,441 | 1,466 | 580,600 | 1,466 |
| 2006-03-08 | 1,475 | 1,476 | 1,445 | 1,451 | 383,600 | 1,451 |
| 2006-03-07 | 1,462 | 1,472 | 1,451 | 1,464 | 247,400 | 1,464 |
| 2006-03-06 | 1,461 | 1,475 | 1,436 | 1,459 | 388,800 | 1,459 |
| 2006-03-03 | 1,444 | 1,454 | 1,444 | 1,450 | 352,300 | 1,450 |
| 2006-03-02 | 1,460 | 1,468 | 1,443 | 1,443 | 592,000 | 1,443 |
| 2006-03-01 | 1,463 | 1,465 | 1,438 | 1,445 | 802,100 | 1,445 |
| 2006-02-28 | 1,469 | 1,475 | 1,462 | 1,467 | 217,000 | 1,467 |
| 2006-02-27 | 1,465 | 1,483 | 1,462 | 1,462 | 384,800 | 1,462 |
| 2006-02-24 | 1,491 | 1,499 | 1,445 | 1,456 | 667,900 | 1,456 |
| 2006-02-23 | 1,480 | 1,512 | 1,475 | 1,500 | 244,900 | 1,500 |
| 2006-02-22 | 1,496 | 1,497 | 1,480 | 1,486 | 231,900 | 1,486 |
| 2006-02-21 | 1,494 | 1,499 | 1,471 | 1,487 | 239,000 | 1,487 |
| 2006-02-20 | 1,495 | 1,501 | 1,485 | 1,494 | 235,300 | 1,494 |
| 2006-02-17 | 1,503 | 1,511 | 1,490 | 1,494 | 354,300 | 1,494 |
| 2006-02-16 | 1,507 | 1,519 | 1,494 | 1,502 | 370,200 | 1,502 |
| 2006-02-15 | 1,512 | 1,514 | 1,500 | 1,507 | 449,200 | 1,507 |
| 2006-02-14 | 1,470 | 1,479 | 1,454 | 1,472 | 476,900 | 1,472 |
| 2006-02-13 | 1,516 | 1,516 | 1,458 | 1,470 | 467,500 | 1,470 |
| 2006-02-10 | 1,536 | 1,536 | 1,502 | 1,516 | 403,000 | 1,516 |
| 2006-02-09 | 1,550 | 1,555 | 1,510 | 1,536 | 447,500 | 1,536 |
| 2006-02-08 | 1,568 | 1,582 | 1,540 | 1,540 | 518,900 | 1,540 |
| 2006-02-07 | 1,575 | 1,587 | 1,551 | 1,557 | 372,400 | 1,557 |
| 2006-02-06 | 1,580 | 1,580 | 1,551 | 1,562 | 242,000 | 1,562 |
| 2006-02-03 | 1,583 | 1,590 | 1,572 | 1,578 | 360,700 | 1,578 |
| 2006-02-02 | 1,585 | 1,606 | 1,580 | 1,603 | 498,900 | 1,603 |
| 2006-02-01 | 1,578 | 1,585 | 1,561 | 1,576 | 302,100 | 1,576 |
| 2006-01-31 | 1,568 | 1,582 | 1,560 | 1,570 | 299,900 | 1,570 |
| 2006-01-30 | 1,590 | 1,590 | 1,570 | 1,573 | 319,100 | 1,573 |
| 2006-01-27 | 1,550 | 1,583 | 1,544 | 1,570 | 274,600 | 1,570 |
| 2006-01-26 | 1,511 | 1,533 | 1,511 | 1,526 | 161,100 | 1,526 |
| 2006-01-25 | 1,525 | 1,525 | 1,507 | 1,510 | 219,100 | 1,510 |
| 2006-01-24 | 1,518 | 1,528 | 1,507 | 1,518 | 327,600 | 1,518 |
| 2006-01-23 | 1,461 | 1,509 | 1,460 | 1,495 | 360,400 | 1,495 |
| 2006-01-20 | 1,564 | 1,564 | 1,532 | 1,538 | 262,400 | 1,538 |
| 2006-01-19 | 1,486 | 1,530 | 1,480 | 1,517 | 268,800 | 1,517 |
| 2006-01-18 | 1,545 | 1,546 | 1,455 | 1,487 | 502,500 | 1,487 |
| 2006-01-17 | 1,585 | 1,598 | 1,552 | 1,555 | 539,800 | 1,555 |
| 2006-01-16 | 1,593 | 1,609 | 1,582 | 1,595 | 516,300 | 1,595 |
| 2006-01-13 | 1,572 | 1,593 | 1,565 | 1,592 | 707,200 | 1,592 |
| 2006-01-12 | 1,558 | 1,572 | 1,548 | 1,571 | 438,600 | 1,571 |
| 2006-01-11 | 1,540 | 1,550 | 1,530 | 1,543 | 221,700 | 1,543 |
| 2006-01-10 | 1,550 | 1,557 | 1,539 | 1,544 | 210,800 | 1,544 |
| 2006-01-06 | 1,536 | 1,559 | 1,531 | 1,546 | 614,500 | 1,546 |
| 2006-01-05 | 1,556 | 1,569 | 1,515 | 1,532 | 828,900 | 1,532 |
| 2006-01-04 | 1,578 | 1,578 | 1,542 | 1,552 | 297,600 | 1,552 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
