7201 日産自動車(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 | 1,430 | 1,440 | 1,427 | 1,433 | 3,788,000 | 1,433 |
| 2006-12-28 | 1,423 | 1,426 | 1,412 | 1,421 | 10,325,700 | 1,421 |
| 2006-12-27 | 1,414 | 1,424 | 1,404 | 1,408 | 7,841,900 | 1,408 |
| 2006-12-26 | 1,405 | 1,411 | 1,388 | 1,400 | 6,395,400 | 1,400 |
| 2006-12-25 | 1,419 | 1,420 | 1,405 | 1,412 | 5,877,000 | 1,412 |
| 2006-12-22 | 1,409 | 1,424 | 1,407 | 1,419 | 12,099,600 | 1,419 |
| 2006-12-21 | 1,426 | 1,449 | 1,425 | 1,429 | 11,696,800 | 1,429 |
| 2006-12-20 | 1,415 | 1,430 | 1,411 | 1,427 | 13,057,900 | 1,427 |
| 2006-12-19 | 1,406 | 1,410 | 1,395 | 1,395 | 10,558,000 | 1,395 |
| 2006-12-18 | 1,415 | 1,418 | 1,404 | 1,411 | 8,004,400 | 1,411 |
| 2006-12-15 | 1,412 | 1,416 | 1,404 | 1,410 | 10,297,100 | 1,410 |
| 2006-12-14 | 1,385 | 1,398 | 1,382 | 1,398 | 9,636,900 | 1,398 |
| 2006-12-13 | 1,382 | 1,401 | 1,381 | 1,390 | 12,108,800 | 1,390 |
| 2006-12-12 | 1,380 | 1,384 | 1,370 | 1,371 | 13,261,800 | 1,371 |
| 2006-12-11 | 1,357 | 1,371 | 1,352 | 1,364 | 13,229,500 | 1,364 |
| 2006-12-08 | 1,357 | 1,363 | 1,348 | 1,357 | 19,511,100 | 1,357 |
| 2006-12-07 | 1,374 | 1,385 | 1,371 | 1,379 | 9,401,600 | 1,379 |
| 2006-12-06 | 1,377 | 1,381 | 1,366 | 1,377 | 11,164,700 | 1,377 |
| 2006-12-05 | 1,393 | 1,400 | 1,354 | 1,365 | 20,380,000 | 1,365 |
| 2006-12-04 | 1,373 | 1,401 | 1,370 | 1,393 | 15,378,100 | 1,393 |
| 2006-12-01 | 1,432 | 1,432 | 1,406 | 1,413 | 13,369,900 | 1,413 |
| 2006-11-30 | 1,429 | 1,429 | 1,393 | 1,412 | 12,205,500 | 1,412 |
| 2006-11-29 | 1,377 | 1,408 | 1,377 | 1,399 | 12,555,800 | 1,399 |
| 2006-11-28 | 1,370 | 1,393 | 1,365 | 1,390 | 10,413,200 | 1,390 |
| 2006-11-27 | 1,385 | 1,397 | 1,375 | 1,390 | 11,270,200 | 1,390 |
| 2006-11-24 | 1,401 | 1,408 | 1,380 | 1,395 | 13,340,300 | 1,395 |
| 2006-11-22 | 1,430 | 1,431 | 1,402 | 1,420 | 8,519,300 | 1,420 |
| 2006-11-21 | 1,409 | 1,427 | 1,405 | 1,419 | 13,554,900 | 1,419 |
| 2006-11-20 | 1,432 | 1,439 | 1,421 | 1,422 | 13,720,800 | 1,422 |
| 2006-11-17 | 1,435 | 1,452 | 1,433 | 1,440 | 14,056,600 | 1,440 |
| 2006-11-16 | 1,439 | 1,445 | 1,414 | 1,422 | 12,162,600 | 1,422 |
| 2006-11-15 | 1,457 | 1,458 | 1,427 | 1,430 | 11,757,400 | 1,430 |
| 2006-11-14 | 1,456 | 1,460 | 1,446 | 1,446 | 10,150,800 | 1,446 |
| 2006-11-13 | 1,451 | 1,455 | 1,421 | 1,441 | 13,689,700 | 1,441 |
| 2006-11-10 | 1,468 | 1,480 | 1,456 | 1,464 | 16,564,800 | 1,464 |
| 2006-11-09 | 1,465 | 1,481 | 1,462 | 1,474 | 11,858,700 | 1,474 |
| 2006-11-08 | 1,457 | 1,476 | 1,454 | 1,465 | 19,382,500 | 1,465 |
| 2006-11-07 | 1,456 | 1,459 | 1,443 | 1,447 | 10,197,200 | 1,447 |
| 2006-11-06 | 1,410 | 1,450 | 1,410 | 1,437 | 10,579,500 | 1,437 |
| 2006-11-02 | 1,448 | 1,460 | 1,430 | 1,446 | 16,809,600 | 1,446 |
| 2006-11-01 | 1,425 | 1,450 | 1,407 | 1,448 | 23,688,500 | 1,448 |
| 2006-10-31 | 1,406 | 1,409 | 1,395 | 1,401 | 10,654,600 | 1,401 |
| 2006-10-30 | 1,407 | 1,412 | 1,393 | 1,397 | 15,502,300 | 1,397 |
| 2006-10-27 | 1,429 | 1,431 | 1,410 | 1,424 | 27,316,200 | 1,424 |
| 2006-10-26 | 1,386 | 1,395 | 1,377 | 1,389 | 11,138,700 | 1,389 |
| 2006-10-25 | 1,371 | 1,389 | 1,367 | 1,377 | 10,069,000 | 1,377 |
| 2006-10-24 | 1,380 | 1,381 | 1,366 | 1,366 | 8,621,800 | 1,366 |
| 2006-10-23 | 1,359 | 1,366 | 1,341 | 1,363 | 7,768,100 | 1,363 |
| 2006-10-20 | 1,345 | 1,370 | 1,343 | 1,358 | 10,400,500 | 1,358 |
| 2006-10-19 | 1,350 | 1,358 | 1,328 | 1,346 | 16,552,600 | 1,346 |
| 2006-10-18 | 1,365 | 1,369 | 1,349 | 1,367 | 14,737,700 | 1,367 |
| 2006-10-17 | 1,388 | 1,389 | 1,353 | 1,370 | 18,125,500 | 1,370 |
| 2006-10-16 | 1,418 | 1,418 | 1,383 | 1,396 | 11,574,300 | 1,396 |
| 2006-10-13 | 1,430 | 1,435 | 1,411 | 1,411 | 15,685,400 | 1,411 |
| 2006-10-12 | 1,396 | 1,404 | 1,386 | 1,400 | 12,187,900 | 1,400 |
| 2006-10-11 | 1,386 | 1,405 | 1,384 | 1,396 | 23,074,800 | 1,396 |
| 2006-10-10 | 1,347 | 1,392 | 1,345 | 1,373 | 20,245,600 | 1,373 |
| 2006-10-06 | 1,360 | 1,379 | 1,354 | 1,370 | 14,706,800 | 1,370 |
| 2006-10-05 | 1,343 | 1,385 | 1,341 | 1,369 | 26,211,400 | 1,369 |
| 2006-10-04 | 1,316 | 1,329 | 1,315 | 1,323 | 10,558,400 | 1,323 |
| 2006-10-03 | 1,334 | 1,335 | 1,318 | 1,332 | 6,777,800 | 1,332 |
| 2006-10-02 | 1,328 | 1,338 | 1,324 | 1,333 | 12,037,000 | 1,333 |
| 2006-09-29 | 1,326 | 1,334 | 1,320 | 1,323 | 7,843,000 | 1,323 |
| 2006-09-28 | 1,338 | 1,338 | 1,317 | 1,334 | 12,302,100 | 1,334 |
| 2006-09-27 | 1,312 | 1,320 | 1,307 | 1,318 | 9,272,700 | 1,318 |
| 2006-09-26 | 1,315 | 1,318 | 1,292 | 1,292 | 8,862,900 | 1,292 |
| 2006-09-25 | 1,329 | 1,336 | 1,298 | 1,320 | 13,357,400 | 1,320 |
| 2006-09-22 | 1,313 | 1,322 | 1,304 | 1,314 | 9,993,700 | 1,314 |
| 2006-09-21 | 1,316 | 1,333 | 1,310 | 1,322 | 11,650,500 | 1,322 |
| 2006-09-20 | 1,298 | 1,324 | 1,289 | 1,311 | 16,855,700 | 1,311 |
| 2006-09-19 | 1,308 | 1,324 | 1,307 | 1,319 | 11,821,400 | 1,319 |
| 2006-09-15 | 1,332 | 1,335 | 1,321 | 1,328 | 12,390,200 | 1,328 |
| 2006-09-14 | 1,329 | 1,338 | 1,308 | 1,331 | 23,052,900 | 1,331 |
| 2006-09-13 | 1,309 | 1,313 | 1,288 | 1,291 | 13,235,900 | 1,291 |
| 2006-09-12 | 1,298 | 1,303 | 1,284 | 1,284 | 10,750,300 | 1,284 |
| 2006-09-11 | 1,318 | 1,318 | 1,298 | 1,299 | 11,273,100 | 1,299 |
| 2006-09-08 | 1,300 | 1,313 | 1,296 | 1,304 | 15,317,000 | 1,304 |
| 2006-09-07 | 1,330 | 1,333 | 1,313 | 1,317 | 10,837,400 | 1,317 |
| 2006-09-06 | 1,330 | 1,349 | 1,328 | 1,341 | 8,338,000 | 1,341 |
| 2006-09-05 | 1,346 | 1,349 | 1,329 | 1,337 | 8,382,200 | 1,337 |
| 2006-09-04 | 1,347 | 1,358 | 1,341 | 1,348 | 12,663,300 | 1,348 |
| 2006-09-01 | 1,321 | 1,336 | 1,320 | 1,327 | 9,710,400 | 1,327 |
| 2006-08-31 | 1,314 | 1,342 | 1,310 | 1,334 | 22,892,600 | 1,334 |
| 2006-08-30 | 1,309 | 1,312 | 1,292 | 1,303 | 7,391,400 | 1,303 |
| 2006-08-29 | 1,291 | 1,311 | 1,291 | 1,304 | 9,005,000 | 1,304 |
| 2006-08-28 | 1,309 | 1,309 | 1,291 | 1,297 | 14,140,700 | 1,297 |
| 2006-08-25 | 1,296 | 1,301 | 1,284 | 1,287 | 7,516,000 | 1,287 |
| 2006-08-24 | 1,293 | 1,301 | 1,278 | 1,290 | 7,451,100 | 1,290 |
| 2006-08-23 | 1,306 | 1,316 | 1,305 | 1,307 | 7,716,900 | 1,307 |
| 2006-08-22 | 1,301 | 1,314 | 1,298 | 1,305 | 7,823,800 | 1,305 |
| 2006-08-21 | 1,301 | 1,305 | 1,284 | 1,297 | 9,084,100 | 1,297 |
| 2006-08-18 | 1,305 | 1,311 | 1,296 | 1,307 | 9,455,900 | 1,307 |
| 2006-08-17 | 1,307 | 1,314 | 1,299 | 1,299 | 20,006,100 | 1,299 |
| 2006-08-16 | 1,256 | 1,273 | 1,253 | 1,269 | 14,433,000 | 1,269 |
| 2006-08-15 | 1,230 | 1,243 | 1,225 | 1,237 | 8,998,200 | 1,237 |
| 2006-08-14 | 1,212 | 1,224 | 1,206 | 1,218 | 8,107,400 | 1,218 |
| 2006-08-11 | 1,205 | 1,215 | 1,196 | 1,205 | 11,021,400 | 1,205 |
| 2006-08-10 | 1,233 | 1,235 | 1,213 | 1,219 | 9,146,900 | 1,219 |
| 2006-08-09 | 1,211 | 1,217 | 1,188 | 1,213 | 11,741,000 | 1,213 |
| 2006-08-08 | 1,215 | 1,221 | 1,209 | 1,219 | 6,321,700 | 1,219 |
| 2006-08-07 | 1,239 | 1,241 | 1,203 | 1,206 | 9,222,800 | 1,206 |
| 2006-08-04 | 1,241 | 1,247 | 1,225 | 1,229 | 6,487,800 | 1,229 |
| 2006-08-03 | 1,223 | 1,232 | 1,220 | 1,229 | 7,733,700 | 1,229 |
| 2006-08-02 | 1,208 | 1,228 | 1,208 | 1,227 | 9,513,600 | 1,227 |
| 2006-08-01 | 1,238 | 1,239 | 1,223 | 1,236 | 8,410,900 | 1,236 |
| 2006-07-31 | 1,252 | 1,257 | 1,236 | 1,236 | 8,712,100 | 1,236 |
| 2006-07-28 | 1,251 | 1,252 | 1,234 | 1,244 | 10,675,900 | 1,244 |
| 2006-07-27 | 1,239 | 1,261 | 1,232 | 1,250 | 20,249,700 | 1,250 |
| 2006-07-26 | 1,220 | 1,235 | 1,213 | 1,221 | 26,522,100 | 1,221 |
| 2006-07-25 | 1,180 | 1,192 | 1,171 | 1,180 | 16,576,000 | 1,180 |
| 2006-07-24 | 1,133 | 1,176 | 1,133 | 1,152 | 14,553,000 | 1,152 |
| 2006-07-21 | 1,168 | 1,168 | 1,137 | 1,155 | 16,798,800 | 1,155 |
| 2006-07-20 | 1,183 | 1,183 | 1,150 | 1,168 | 20,203,800 | 1,168 |
| 2006-07-19 | 1,157 | 1,172 | 1,157 | 1,162 | 12,663,300 | 1,162 |
| 2006-07-18 | 1,185 | 1,192 | 1,160 | 1,164 | 16,001,500 | 1,164 |
| 2006-07-14 | 1,192 | 1,200 | 1,185 | 1,188 | 13,767,500 | 1,188 |
| 2006-07-13 | 1,203 | 1,215 | 1,194 | 1,204 | 11,911,700 | 1,204 |
| 2006-07-12 | 1,226 | 1,237 | 1,206 | 1,223 | 10,833,200 | 1,223 |
| 2006-07-11 | 1,239 | 1,240 | 1,225 | 1,240 | 10,980,100 | 1,240 |
| 2006-07-10 | 1,230 | 1,240 | 1,221 | 1,238 | 14,551,800 | 1,238 |
| 2006-07-07 | 1,233 | 1,240 | 1,228 | 1,239 | 8,881,500 | 1,239 |
| 2006-07-06 | 1,240 | 1,240 | 1,227 | 1,236 | 12,811,300 | 1,236 |
| 2006-07-05 | 1,264 | 1,264 | 1,224 | 1,239 | 13,019,200 | 1,239 |
| 2006-07-04 | 1,269 | 1,275 | 1,261 | 1,263 | 10,994,400 | 1,263 |
| 2006-07-03 | 1,260 | 1,275 | 1,250 | 1,257 | 19,148,200 | 1,257 |
| 2006-06-30 | 1,230 | 1,268 | 1,224 | 1,250 | 34,878,500 | 1,250 |
| 2006-06-29 | 1,182 | 1,202 | 1,181 | 1,190 | 18,677,100 | 1,190 |
| 2006-06-28 | 1,191 | 1,194 | 1,167 | 1,183 | 21,605,700 | 1,183 |
| 2006-06-27 | 1,217 | 1,219 | 1,204 | 1,211 | 13,492,700 | 1,211 |
| 2006-06-26 | 1,213 | 1,226 | 1,213 | 1,216 | 13,613,800 | 1,216 |
| 2006-06-23 | 1,242 | 1,245 | 1,215 | 1,233 | 18,199,800 | 1,233 |
| 2006-06-22 | 1,237 | 1,266 | 1,235 | 1,262 | 13,631,900 | 1,262 |
| 2006-06-21 | 1,255 | 1,256 | 1,228 | 1,244 | 13,142,700 | 1,244 |
| 2006-06-20 | 1,242 | 1,259 | 1,227 | 1,242 | 11,541,500 | 1,242 |
| 2006-06-19 | 1,233 | 1,265 | 1,219 | 1,242 | 15,792,400 | 1,242 |
| 2006-06-16 | 1,250 | 1,255 | 1,231 | 1,242 | 18,280,700 | 1,242 |
| 2006-06-15 | 1,241 | 1,241 | 1,223 | 1,227 | 13,329,400 | 1,227 |
| 2006-06-14 | 1,205 | 1,231 | 1,204 | 1,217 | 23,015,700 | 1,217 |
| 2006-06-13 | 1,247 | 1,260 | 1,225 | 1,232 | 15,231,500 | 1,232 |
| 2006-06-12 | 1,272 | 1,292 | 1,262 | 1,267 | 20,626,600 | 1,267 |
| 2006-06-09 | 1,270 | 1,276 | 1,230 | 1,259 | 20,427,600 | 1,259 |
| 2006-06-08 | 1,291 | 1,292 | 1,243 | 1,270 | 26,692,100 | 1,270 |
| 2006-06-07 | 1,311 | 1,320 | 1,301 | 1,303 | 11,576,900 | 1,303 |
| 2006-06-06 | 1,321 | 1,339 | 1,321 | 1,322 | 11,662,400 | 1,322 |
| 2006-06-05 | 1,372 | 1,372 | 1,336 | 1,348 | 11,282,600 | 1,348 |
| 2006-06-02 | 1,352 | 1,388 | 1,347 | 1,372 | 14,165,700 | 1,372 |
| 2006-06-01 | 1,390 | 1,392 | 1,348 | 1,370 | 11,584,000 | 1,370 |
| 2006-05-31 | 1,350 | 1,362 | 1,345 | 1,350 | 12,644,600 | 1,350 |
| 2006-05-30 | 1,379 | 1,385 | 1,366 | 1,369 | 6,756,400 | 1,369 |
| 2006-05-29 | 1,390 | 1,397 | 1,378 | 1,382 | 10,293,600 | 1,382 |
| 2006-05-26 | 1,363 | 1,378 | 1,358 | 1,362 | 11,865,600 | 1,362 |
| 2006-05-25 | 1,370 | 1,373 | 1,330 | 1,343 | 15,262,600 | 1,343 |
| 2006-05-24 | 1,365 | 1,371 | 1,336 | 1,370 | 16,083,700 | 1,370 |
| 2006-05-23 | 1,359 | 1,372 | 1,339 | 1,352 | 17,931,800 | 1,352 |
| 2006-05-22 | 1,396 | 1,413 | 1,382 | 1,382 | 13,837,500 | 1,382 |
| 2006-05-19 | 1,405 | 1,406 | 1,382 | 1,386 | 10,370,900 | 1,386 |
| 2006-05-18 | 1,375 | 1,397 | 1,375 | 1,392 | 17,204,900 | 1,392 |
| 2006-05-17 | 1,430 | 1,431 | 1,390 | 1,415 | 12,853,600 | 1,415 |
| 2006-05-16 | 1,430 | 1,454 | 1,406 | 1,410 | 16,159,600 | 1,410 |
| 2006-05-15 | 1,412 | 1,434 | 1,406 | 1,428 | 16,903,700 | 1,428 |
| 2006-05-12 | 1,453 | 1,454 | 1,427 | 1,452 | 15,653,800 | 1,452 |
| 2006-05-11 | 1,490 | 1,501 | 1,459 | 1,479 | 17,830,500 | 1,479 |
| 2006-05-10 | 1,530 | 1,543 | 1,506 | 1,513 | 17,064,400 | 1,513 |
| 2006-05-09 | 1,524 | 1,532 | 1,506 | 1,518 | 10,346,800 | 1,518 |
| 2006-05-08 | 1,550 | 1,556 | 1,526 | 1,526 | 19,747,900 | 1,526 |
| 2006-05-02 | 1,491 | 1,513 | 1,484 | 1,506 | 11,661,900 | 1,506 |
| 2006-05-01 | 1,512 | 1,515 | 1,493 | 1,496 | 10,271,500 | 1,496 |
| 2006-04-28 | 1,520 | 1,536 | 1,493 | 1,497 | 19,942,800 | 1,497 |
| 2006-04-27 | 1,500 | 1,525 | 1,497 | 1,509 | 28,761,700 | 1,509 |
| 2006-04-26 | 1,463 | 1,490 | 1,461 | 1,466 | 22,652,800 | 1,466 |
| 2006-04-25 | 1,434 | 1,464 | 1,428 | 1,443 | 19,873,200 | 1,443 |
| 2006-04-24 | 1,462 | 1,494 | 1,450 | 1,474 | 36,640,700 | 1,474 |
| 2006-04-21 | 1,415 | 1,471 | 1,412 | 1,462 | 20,981,700 | 1,462 |
| 2006-04-20 | 1,416 | 1,430 | 1,411 | 1,423 | 19,152,900 | 1,423 |
| 2006-04-19 | 1,402 | 1,409 | 1,393 | 1,394 | 10,353,100 | 1,394 |
| 2006-04-18 | 1,390 | 1,396 | 1,381 | 1,389 | 8,780,200 | 1,389 |
| 2006-04-17 | 1,413 | 1,413 | 1,395 | 1,402 | 6,733,400 | 1,402 |
| 2006-04-14 | 1,413 | 1,418 | 1,398 | 1,408 | 12,212,600 | 1,408 |
| 2006-04-13 | 1,398 | 1,398 | 1,378 | 1,393 | 8,128,400 | 1,393 |
| 2006-04-12 | 1,411 | 1,411 | 1,383 | 1,395 | 10,583,500 | 1,395 |
| 2006-04-11 | 1,420 | 1,425 | 1,393 | 1,412 | 12,200,900 | 1,412 |
| 2006-04-10 | 1,429 | 1,432 | 1,419 | 1,429 | 11,707,900 | 1,429 |
| 2006-04-07 | 1,431 | 1,431 | 1,416 | 1,428 | 11,814,600 | 1,428 |
| 2006-04-06 | 1,409 | 1,441 | 1,407 | 1,432 | 24,219,700 | 1,432 |
| 2006-04-05 | 1,395 | 1,410 | 1,393 | 1,399 | 11,712,000 | 1,399 |
| 2006-04-04 | 1,409 | 1,409 | 1,386 | 1,390 | 9,298,500 | 1,390 |
| 2006-04-03 | 1,397 | 1,411 | 1,391 | 1,402 | 10,343,700 | 1,402 |
| 2006-03-31 | 1,417 | 1,417 | 1,389 | 1,398 | 9,626,300 | 1,398 |
| 2006-03-30 | 1,400 | 1,419 | 1,397 | 1,401 | 13,285,300 | 1,401 |
| 2006-03-29 | 1,399 | 1,399 | 1,382 | 1,391 | 9,484,100 | 1,391 |
| 2006-03-28 | 1,390 | 1,408 | 1,388 | 1,398 | 11,083,100 | 1,398 |
| 2006-03-27 | 1,403 | 1,414 | 1,403 | 1,409 | 11,727,400 | 1,409 |
| 2006-03-24 | 1,398 | 1,405 | 1,389 | 1,397 | 10,012,000 | 1,397 |
| 2006-03-23 | 1,390 | 1,405 | 1,388 | 1,391 | 19,392,700 | 1,391 |
| 2006-03-22 | 1,366 | 1,385 | 1,362 | 1,373 | 20,056,000 | 1,373 |
| 2006-03-20 | 1,357 | 1,379 | 1,355 | 1,360 | 10,871,900 | 1,360 |
| 2006-03-17 | 1,359 | 1,363 | 1,352 | 1,356 | 9,123,800 | 1,356 |
| 2006-03-16 | 1,368 | 1,371 | 1,336 | 1,352 | 8,635,100 | 1,352 |
| 2006-03-15 | 1,368 | 1,368 | 1,356 | 1,364 | 7,925,400 | 1,364 |
| 2006-03-14 | 1,390 | 1,392 | 1,367 | 1,368 | 8,885,000 | 1,368 |
| 2006-03-13 | 1,375 | 1,388 | 1,373 | 1,376 | 9,728,400 | 1,376 |
| 2006-03-10 | 1,350 | 1,366 | 1,346 | 1,358 | 15,013,400 | 1,358 |
| 2006-03-09 | 1,335 | 1,352 | 1,326 | 1,350 | 9,340,700 | 1,350 |
| 2006-03-08 | 1,345 | 1,355 | 1,319 | 1,343 | 15,517,200 | 1,343 |
| 2006-03-07 | 1,359 | 1,372 | 1,355 | 1,357 | 18,994,500 | 1,357 |
| 2006-03-06 | 1,340 | 1,356 | 1,333 | 1,354 | 15,980,500 | 1,354 |
| 2006-03-03 | 1,336 | 1,344 | 1,325 | 1,340 | 15,759,900 | 1,340 |
| 2006-03-02 | 1,333 | 1,350 | 1,333 | 1,335 | 8,613,200 | 1,335 |
| 2006-03-01 | 1,339 | 1,339 | 1,324 | 1,333 | 15,742,200 | 1,333 |
| 2006-02-28 | 1,340 | 1,350 | 1,324 | 1,340 | 17,702,400 | 1,340 |
| 2006-02-27 | 1,355 | 1,362 | 1,332 | 1,332 | 20,650,800 | 1,332 |
| 2006-02-24 | 1,360 | 1,362 | 1,347 | 1,359 | 16,632,800 | 1,359 |
| 2006-02-23 | 1,380 | 1,385 | 1,373 | 1,378 | 18,728,600 | 1,378 |
| 2006-02-22 | 1,381 | 1,400 | 1,379 | 1,391 | 23,215,300 | 1,391 |
| 2006-02-21 | 1,394 | 1,407 | 1,392 | 1,401 | 28,294,000 | 1,401 |
| 2006-02-20 | 1,377 | 1,427 | 1,370 | 1,374 | 38,840,800 | 1,374 |
| 2006-02-17 | 1,366 | 1,385 | 1,358 | 1,380 | 29,779,600 | 1,380 |
| 2006-02-16 | 1,343 | 1,361 | 1,331 | 1,351 | 16,872,900 | 1,351 |
| 2006-02-15 | 1,360 | 1,375 | 1,353 | 1,359 | 22,108,600 | 1,359 |
| 2006-02-14 | 1,353 | 1,385 | 1,346 | 1,354 | 31,883,000 | 1,354 |
| 2006-02-13 | 1,336 | 1,376 | 1,333 | 1,350 | 41,101,900 | 1,350 |
| 2006-02-10 | 1,330 | 1,347 | 1,323 | 1,336 | 31,724,100 | 1,336 |
| 2006-02-09 | 1,320 | 1,326 | 1,313 | 1,315 | 20,192,200 | 1,315 |
| 2006-02-08 | 1,300 | 1,306 | 1,292 | 1,302 | 14,498,600 | 1,302 |
| 2006-02-07 | 1,301 | 1,318 | 1,298 | 1,311 | 12,755,100 | 1,311 |
| 2006-02-06 | 1,300 | 1,314 | 1,286 | 1,300 | 17,092,800 | 1,300 |
| 2006-02-03 | 1,285 | 1,296 | 1,281 | 1,295 | 13,457,300 | 1,295 |
| 2006-02-02 | 1,315 | 1,322 | 1,305 | 1,305 | 17,005,400 | 1,305 |
| 2006-02-01 | 1,310 | 1,311 | 1,282 | 1,293 | 18,490,800 | 1,293 |
| 2006-01-31 | 1,319 | 1,326 | 1,316 | 1,320 | 13,433,400 | 1,320 |
| 2006-01-30 | 1,324 | 1,333 | 1,320 | 1,321 | 19,970,900 | 1,321 |
| 2006-01-27 | 1,299 | 1,317 | 1,296 | 1,299 | 23,371,900 | 1,299 |
| 2006-01-26 | 1,265 | 1,284 | 1,260 | 1,283 | 20,670,100 | 1,283 |
| 2006-01-25 | 1,257 | 1,264 | 1,247 | 1,247 | 15,339,500 | 1,247 |
| 2006-01-24 | 1,241 | 1,253 | 1,233 | 1,239 | 15,465,400 | 1,239 |
| 2006-01-23 | 1,217 | 1,255 | 1,217 | 1,244 | 19,283,300 | 1,244 |
| 2006-01-20 | 1,248 | 1,255 | 1,235 | 1,237 | 19,551,700 | 1,237 |
| 2006-01-19 | 1,225 | 1,232 | 1,211 | 1,224 | 18,461,500 | 1,224 |
| 2006-01-18 | 1,243 | 1,254 | 1,210 | 1,225 | 20,390,600 | 1,225 |
| 2006-01-17 | 1,240 | 1,267 | 1,238 | 1,239 | 19,784,300 | 1,239 |
| 2006-01-16 | 1,244 | 1,246 | 1,230 | 1,232 | 15,959,300 | 1,232 |
| 2006-01-13 | 1,264 | 1,265 | 1,245 | 1,254 | 17,528,600 | 1,254 |
| 2006-01-12 | 1,270 | 1,272 | 1,263 | 1,263 | 18,398,900 | 1,263 |
| 2006-01-11 | 1,255 | 1,264 | 1,252 | 1,261 | 25,213,600 | 1,261 |
| 2006-01-10 | 1,247 | 1,261 | 1,244 | 1,250 | 35,272,400 | 1,250 |
| 2006-01-06 | 1,234 | 1,249 | 1,229 | 1,245 | 31,211,000 | 1,245 |
| 2006-01-05 | 1,205 | 1,222 | 1,202 | 1,214 | 19,419,800 | 1,214 |
| 2006-01-04 | 1,193 | 1,197 | 1,189 | 1,192 | 10,794,900 | 1,192 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
