7435 (株)ナ・デックス 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 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2006-12-28 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 | 1,060 |
| 2006-12-27 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 | 1,060 |
| 2006-12-26 | 1,066 | 1,069 | 1,065 | 1,069 | 5,000 | 1,069 |
| 2006-12-25 | 1,060 | 1,061 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2006-12-22 | 1,064 | 1,065 | 1,059 | 1,060 | 12,000 | 1,060 |
| 2006-12-21 | 1,060 | 1,065 | 1,060 | 1,065 | 6,000 | 1,065 |
| 2006-12-20 | 1,040 | 1,082 | 1,040 | 1,080 | 27,000 | 1,080 |
| 2006-12-19 | 1,040 | 1,041 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2006-12-18 | 1,045 | 1,056 | 1,045 | 1,056 | 8,000 | 1,056 |
| 2006-12-15 | 1,000 | 1,030 | 1,000 | 1,030 | 24,000 | 1,030 |
| 2006-12-14 | 1,020 | 1,021 | 1,002 | 1,002 | 38,000 | 1,002 |
| 2006-12-13 | 1,039 | 1,040 | 1,002 | 1,021 | 38,000 | 1,021 |
| 2006-12-12 | 1,070 | 1,071 | 1,055 | 1,070 | 10,000 | 1,070 |
| 2006-12-08 | 1,031 | 1,043 | 1,031 | 1,043 | 3,000 | 1,043 |
| 2006-12-06 | 1,015 | 1,030 | 1,013 | 1,015 | 12,000 | 1,015 |
| 2006-12-05 | 1,010 | 1,015 | 1,010 | 1,015 | 8,000 | 1,015 |
| 2006-12-04 | 1,012 | 1,014 | 1,002 | 1,002 | 6,000 | 1,002 |
| 2006-11-30 | 970 | 976 | 970 | 975 | 15,000 | 975 |
| 2006-11-29 | 971 | 982 | 970 | 980 | 10,000 | 980 |
| 2006-11-28 | 981 | 981 | 970 | 970 | 10,000 | 970 |
| 2006-11-27 | 981 | 981 | 979 | 981 | 20,000 | 981 |
| 2006-11-24 | 968 | 980 | 968 | 980 | 7,000 | 980 |
| 2006-11-22 | 896 | 960 | 896 | 960 | 10,000 | 960 |
| 2006-11-21 | 887 | 930 | 887 | 896 | 9,000 | 896 |
| 2006-11-20 | 969 | 970 | 929 | 930 | 14,000 | 930 |
| 2006-11-17 | 989 | 990 | 989 | 990 | 4,000 | 990 |
| 2006-11-16 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 | 1,005 |
| 2006-11-15 | 1,000 | 1,010 | 1,000 | 1,001 | 8,000 | 1,001 |
| 2006-11-14 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 2006-11-13 | 1,014 | 1,014 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-11-10 | 1,012 | 1,015 | 1,012 | 1,014 | 6,000 | 1,014 |
| 2006-11-09 | 1,018 | 1,030 | 1,018 | 1,030 | 6,000 | 1,030 |
| 2006-11-08 | 1,080 | 1,080 | 1,028 | 1,030 | 7,000 | 1,030 |
| 2006-11-07 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 1,081 |
| 2006-11-06 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 1,081 |
| 2006-11-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2006-11-01 | 1,095 | 1,100 | 1,095 | 1,100 | 8,000 | 1,100 |
| 2006-10-31 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2006-10-30 | 1,108 | 1,110 | 1,077 | 1,077 | 4,000 | 1,077 |
| 2006-10-27 | 1,112 | 1,113 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2006-10-26 | 1,117 | 1,120 | 1,115 | 1,115 | 18,000 | 1,115 |
| 2006-10-25 | 1,135 | 1,135 | 1,110 | 1,110 | 22,000 | 1,110 |
| 2006-10-24 | 1,105 | 1,130 | 1,105 | 1,130 | 12,000 | 1,130 |
| 2006-10-23 | 1,090 | 1,100 | 1,089 | 1,100 | 6,000 | 1,100 |
| 2006-10-20 | 1,089 | 1,102 | 1,085 | 1,089 | 23,000 | 1,089 |
| 2006-10-19 | 1,062 | 1,091 | 1,062 | 1,090 | 16,000 | 1,090 |
| 2006-10-18 | 1,050 | 1,062 | 1,039 | 1,060 | 8,000 | 1,060 |
| 2006-10-17 | 1,069 | 1,070 | 1,059 | 1,059 | 13,000 | 1,059 |
| 2006-10-16 | 1,049 | 1,073 | 1,049 | 1,060 | 10,000 | 1,060 |
| 2006-10-13 | 988 | 1,021 | 988 | 1,021 | 7,000 | 1,021 |
| 2006-10-12 | 950 | 975 | 930 | 975 | 44,000 | 975 |
| 2006-10-11 | 999 | 1,000 | 944 | 945 | 55,000 | 945 |
| 2006-10-10 | 1,009 | 1,016 | 998 | 1,000 | 42,000 | 1,000 |
| 2006-10-06 | 1,065 | 1,066 | 1,030 | 1,040 | 39,000 | 1,040 |
| 2006-10-05 | 1,077 | 1,081 | 1,070 | 1,070 | 22,000 | 1,070 |
| 2006-10-04 | 1,119 | 1,120 | 1,079 | 1,079 | 28,000 | 1,079 |
| 2006-10-03 | 1,114 | 1,121 | 1,110 | 1,119 | 96,000 | 1,119 |
| 2006-10-02 | 1,115 | 1,116 | 1,110 | 1,115 | 20,000 | 1,115 |
| 2006-09-29 | 1,103 | 1,116 | 1,103 | 1,115 | 16,000 | 1,115 |
| 2006-09-28 | 1,104 | 1,107 | 1,093 | 1,100 | 30,000 | 1,100 |
| 2006-09-27 | 1,101 | 1,115 | 1,101 | 1,104 | 21,000 | 1,104 |
| 2006-09-26 | 1,107 | 1,115 | 1,100 | 1,115 | 16,000 | 1,115 |
| 2006-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2006-09-22 | 1,122 | 1,125 | 1,090 | 1,111 | 36,000 | 1,111 |
| 2006-09-21 | 1,149 | 1,150 | 1,100 | 1,120 | 26,000 | 1,120 |
| 2006-09-20 | 1,199 | 1,200 | 1,149 | 1,150 | 14,000 | 1,150 |
| 2006-09-19 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 2006-09-15 | 1,200 | 1,200 | 1,149 | 1,150 | 17,000 | 1,150 |
| 2006-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2006-09-13 | 1,205 | 1,205 | 1,199 | 1,200 | 11,000 | 1,200 |
| 2006-09-12 | 1,204 | 1,204 | 1,204 | 1,204 | 3,000 | 1,204 |
| 2006-09-11 | 1,225 | 1,225 | 1,198 | 1,204 | 40,000 | 1,204 |
| 2006-09-08 | 1,225 | 1,226 | 1,223 | 1,225 | 12,000 | 1,225 |
| 2006-09-07 | 1,208 | 1,231 | 1,208 | 1,230 | 10,000 | 1,230 |
| 2006-09-06 | 1,264 | 1,265 | 1,220 | 1,260 | 52,000 | 1,260 |
| 2006-09-05 | 1,396 | 1,397 | 1,304 | 1,305 | 42,000 | 1,305 |
| 2006-09-04 | 1,377 | 1,390 | 1,371 | 1,390 | 27,000 | 1,390 |
| 2006-09-01 | 1,368 | 1,369 | 1,365 | 1,369 | 19,000 | 1,369 |
| 2006-08-31 | 1,370 | 1,370 | 1,368 | 1,368 | 2,000 | 1,368 |
| 2006-08-30 | 1,330 | 1,352 | 1,330 | 1,352 | 11,000 | 1,352 |
| 2006-08-29 | 1,325 | 1,326 | 1,324 | 1,325 | 4,000 | 1,325 |
| 2006-08-28 | 1,324 | 1,328 | 1,324 | 1,325 | 8,000 | 1,325 |
| 2006-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2006-08-24 | 1,325 | 1,326 | 1,310 | 1,320 | 10,000 | 1,320 |
| 2006-08-23 | 1,309 | 1,310 | 1,309 | 1,310 | 12,000 | 1,310 |
| 2006-08-22 | 1,312 | 1,312 | 1,310 | 1,311 | 6,000 | 1,311 |
| 2006-08-21 | 1,309 | 1,325 | 1,309 | 1,325 | 6,000 | 1,325 |
| 2006-08-18 | 1,309 | 1,310 | 1,299 | 1,310 | 17,000 | 1,310 |
| 2006-08-17 | 1,309 | 1,311 | 1,306 | 1,306 | 12,000 | 1,306 |
| 2006-08-16 | 1,280 | 1,301 | 1,280 | 1,299 | 14,000 | 1,299 |
| 2006-08-15 | 1,269 | 1,275 | 1,269 | 1,270 | 18,000 | 1,270 |
| 2006-08-14 | 1,299 | 1,300 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2006-08-11 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 1,251 |
| 2006-08-10 | 1,239 | 1,246 | 1,239 | 1,246 | 4,000 | 1,246 |
| 2006-08-09 | 1,250 | 1,250 | 1,239 | 1,240 | 3,000 | 1,240 |
| 2006-08-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-08-07 | 1,248 | 1,249 | 1,245 | 1,248 | 17,000 | 1,248 |
| 2006-08-04 | 1,250 | 1,252 | 1,249 | 1,250 | 14,000 | 1,250 |
| 2006-08-03 | 1,250 | 1,251 | 1,240 | 1,245 | 15,000 | 1,245 |
| 2006-08-02 | 1,230 | 1,238 | 1,229 | 1,230 | 8,000 | 1,230 |
| 2006-08-01 | 1,245 | 1,246 | 1,215 | 1,243 | 12,000 | 1,243 |
| 2006-07-31 | 1,235 | 1,250 | 1,235 | 1,250 | 3,000 | 1,250 |
| 2006-07-28 | 1,189 | 1,200 | 1,187 | 1,200 | 13,000 | 1,200 |
| 2006-07-26 | 1,183 | 1,184 | 1,170 | 1,170 | 15,000 | 1,170 |
| 2006-07-25 | 1,145 | 1,180 | 1,145 | 1,155 | 9,000 | 1,155 |
| 2006-07-24 | 1,150 | 1,150 | 1,149 | 1,150 | 3,000 | 1,150 |
| 2006-07-21 | 1,150 | 1,150 | 1,148 | 1,149 | 13,000 | 1,149 |
| 2006-07-20 | 1,170 | 1,179 | 1,151 | 1,151 | 4,000 | 1,151 |
| 2006-07-19 | 1,155 | 1,156 | 1,104 | 1,115 | 23,000 | 1,115 |
| 2006-07-18 | 1,203 | 1,203 | 1,153 | 1,155 | 21,000 | 1,155 |
| 2006-07-14 | 1,231 | 1,246 | 1,221 | 1,235 | 14,000 | 1,235 |
| 2006-07-13 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2006-07-12 | 1,270 | 1,270 | 1,255 | 1,260 | 42,000 | 1,260 |
| 2006-07-11 | 1,295 | 1,296 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2006-07-10 | 1,289 | 1,289 | 1,270 | 1,276 | 5,000 | 1,276 |
| 2006-07-07 | 1,314 | 1,314 | 1,288 | 1,288 | 11,000 | 1,288 |
| 2006-07-06 | 1,309 | 1,310 | 1,293 | 1,295 | 12,000 | 1,295 |
| 2006-07-05 | 1,300 | 1,321 | 1,300 | 1,320 | 15,000 | 1,320 |
| 2006-07-04 | 1,302 | 1,329 | 1,302 | 1,329 | 21,000 | 1,329 |
| 2006-07-03 | 1,292 | 1,296 | 1,292 | 1,295 | 24,000 | 1,295 |
| 2006-06-30 | 1,292 | 1,295 | 1,279 | 1,289 | 26,000 | 1,289 |
| 2006-06-29 | 1,292 | 1,294 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2006-06-28 | 1,280 | 1,289 | 1,280 | 1,288 | 8,000 | 1,288 |
| 2006-06-27 | 1,304 | 1,305 | 1,287 | 1,288 | 7,000 | 1,288 |
| 2006-06-26 | 1,306 | 1,306 | 1,300 | 1,301 | 6,000 | 1,301 |
| 2006-06-23 | 1,290 | 1,306 | 1,290 | 1,306 | 9,000 | 1,306 |
| 2006-06-22 | 1,281 | 1,296 | 1,280 | 1,295 | 39,000 | 1,295 |
| 2006-06-21 | 1,280 | 1,284 | 1,254 | 1,284 | 14,000 | 1,284 |
| 2006-06-20 | 1,319 | 1,320 | 1,275 | 1,280 | 44,000 | 1,280 |
| 2006-06-19 | 1,351 | 1,352 | 1,313 | 1,320 | 33,000 | 1,320 |
| 2006-06-16 | 1,346 | 1,355 | 1,339 | 1,341 | 22,000 | 1,341 |
| 2006-06-15 | 1,285 | 1,340 | 1,285 | 1,330 | 21,000 | 1,330 |
| 2006-06-14 | 1,275 | 1,295 | 1,269 | 1,271 | 47,000 | 1,271 |
| 2006-06-13 | 1,290 | 1,351 | 1,289 | 1,300 | 73,000 | 1,300 |
| 2006-06-12 | 1,205 | 1,272 | 1,205 | 1,270 | 9,000 | 1,270 |
| 2006-06-09 | 1,151 | 1,250 | 1,147 | 1,210 | 29,000 | 1,210 |
| 2006-06-08 | 1,201 | 1,201 | 1,150 | 1,150 | 14,000 | 1,150 |
| 2006-06-07 | 1,204 | 1,206 | 1,204 | 1,205 | 14,000 | 1,205 |
| 2006-06-06 | 1,230 | 1,230 | 1,205 | 1,205 | 7,000 | 1,205 |
| 2006-06-05 | 1,260 | 1,260 | 1,252 | 1,253 | 3,000 | 1,253 |
| 2006-06-02 | 1,259 | 1,261 | 1,210 | 1,250 | 23,000 | 1,250 |
| 2006-06-01 | 1,308 | 1,309 | 1,285 | 1,295 | 4,000 | 1,295 |
| 2006-05-31 | 1,344 | 1,344 | 1,295 | 1,300 | 6,000 | 1,300 |
| 2006-05-30 | 1,349 | 1,370 | 1,339 | 1,345 | 17,000 | 1,345 |
| 2006-05-29 | 1,300 | 1,350 | 1,299 | 1,350 | 8,000 | 1,350 |
| 2006-05-26 | 1,270 | 1,298 | 1,270 | 1,298 | 12,000 | 1,298 |
| 2006-05-25 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2006-05-24 | 1,267 | 1,282 | 1,267 | 1,270 | 19,000 | 1,270 |
| 2006-05-23 | 1,285 | 1,287 | 1,268 | 1,268 | 5,000 | 1,268 |
| 2006-05-22 | 1,285 | 1,306 | 1,279 | 1,280 | 47,000 | 1,280 |
| 2006-05-19 | 1,290 | 1,291 | 1,264 | 1,265 | 29,000 | 1,265 |
| 2006-05-18 | 1,279 | 1,290 | 1,279 | 1,290 | 10,000 | 1,290 |
| 2006-05-17 | 1,280 | 1,300 | 1,279 | 1,280 | 9,000 | 1,280 |
| 2006-05-16 | 1,370 | 1,370 | 1,280 | 1,280 | 37,000 | 1,280 |
| 2006-05-15 | 1,389 | 1,389 | 1,360 | 1,360 | 24,000 | 1,360 |
| 2006-05-12 | 1,420 | 1,420 | 1,385 | 1,400 | 19,000 | 1,400 |
| 2006-05-11 | 1,430 | 1,451 | 1,430 | 1,450 | 6,000 | 1,450 |
| 2006-05-10 | 1,449 | 1,450 | 1,449 | 1,450 | 2,000 | 1,450 |
| 2006-05-09 | 1,460 | 1,460 | 1,459 | 1,460 | 6,000 | 1,460 |
| 2006-05-08 | 1,464 | 1,465 | 1,460 | 1,460 | 5,000 | 1,460 |
| 2006-05-02 | 1,409 | 1,422 | 1,409 | 1,422 | 8,000 | 1,422 |
| 2006-05-01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2006-04-28 | 1,409 | 1,410 | 1,399 | 1,400 | 23,000 | 1,400 |
| 2006-04-27 | 1,419 | 1,420 | 1,404 | 1,404 | 25,000 | 1,404 |
| 2006-04-26 | 1,469 | 1,470 | 1,389 | 1,420 | 39,000 | 1,420 |
| 2006-04-25 | 1,469 | 1,472 | 1,439 | 1,470 | 12,000 | 1,470 |
| 2006-04-24 | 1,530 | 1,531 | 1,500 | 1,500 | 27,000 | 1,500 |
| 2006-04-21 | 1,530 | 1,542 | 1,530 | 1,530 | 12,000 | 1,530 |
| 2006-04-20 | 1,560 | 1,570 | 1,530 | 1,530 | 21,000 | 1,530 |
| 2006-04-19 | 1,574 | 1,600 | 1,550 | 1,555 | 15,000 | 1,555 |
| 2006-04-18 | 1,559 | 1,570 | 1,549 | 1,570 | 34,000 | 1,570 |
| 2006-04-17 | 1,590 | 1,590 | 1,560 | 1,560 | 12,000 | 1,560 |
| 2006-04-14 | 1,579 | 1,590 | 1,579 | 1,590 | 3,000 | 1,590 |
| 2006-04-13 | 1,595 | 1,596 | 1,570 | 1,576 | 38,000 | 1,576 |
| 2006-04-12 | 1,598 | 1,599 | 1,585 | 1,595 | 16,000 | 1,595 |
| 2006-04-11 | 1,595 | 1,602 | 1,590 | 1,598 | 20,000 | 1,598 |
| 2006-04-10 | 1,565 | 1,610 | 1,565 | 1,600 | 64,000 | 1,600 |
| 2006-04-07 | 1,567 | 1,569 | 1,564 | 1,565 | 17,000 | 1,565 |
| 2006-04-06 | 1,551 | 1,565 | 1,551 | 1,558 | 13,000 | 1,558 |
| 2006-04-05 | 1,555 | 1,575 | 1,555 | 1,560 | 19,000 | 1,560 |
| 2006-04-04 | 1,534 | 1,565 | 1,534 | 1,555 | 42,000 | 1,555 |
| 2006-04-03 | 1,520 | 1,531 | 1,515 | 1,531 | 39,000 | 1,531 |
| 2006-03-31 | 1,520 | 1,530 | 1,501 | 1,530 | 24,000 | 1,530 |
| 2006-03-30 | 1,502 | 1,521 | 1,481 | 1,512 | 35,000 | 1,512 |
| 2006-03-29 | 1,449 | 1,501 | 1,439 | 1,481 | 33,000 | 1,481 |
| 2006-03-28 | 1,429 | 1,435 | 1,425 | 1,435 | 19,000 | 1,435 |
| 2006-03-27 | 1,438 | 1,445 | 1,428 | 1,430 | 18,000 | 1,430 |
| 2006-03-24 | 1,445 | 1,450 | 1,425 | 1,425 | 18,000 | 1,425 |
| 2006-03-23 | 1,434 | 1,453 | 1,420 | 1,440 | 23,000 | 1,440 |
| 2006-03-22 | 1,390 | 1,430 | 1,390 | 1,425 | 37,000 | 1,425 |
| 2006-03-20 | 1,350 | 1,370 | 1,349 | 1,370 | 26,000 | 1,370 |
| 2006-03-17 | 1,344 | 1,355 | 1,320 | 1,340 | 14,000 | 1,340 |
| 2006-03-16 | 1,345 | 1,345 | 1,299 | 1,330 | 47,000 | 1,330 |
| 2006-03-15 | 1,411 | 1,412 | 1,375 | 1,375 | 13,000 | 1,375 |
| 2006-03-14 | 1,410 | 1,434 | 1,405 | 1,409 | 49,000 | 1,409 |
| 2006-03-13 | 1,350 | 1,398 | 1,350 | 1,390 | 72,000 | 1,390 |
| 2006-03-10 | 1,280 | 1,324 | 1,274 | 1,316 | 38,000 | 1,316 |
| 2006-03-09 | 1,260 | 1,280 | 1,249 | 1,252 | 15,000 | 1,252 |
| 2006-03-08 | 1,232 | 1,250 | 1,232 | 1,240 | 14,000 | 1,240 |
| 2006-03-06 | 1,260 | 1,260 | 1,240 | 1,250 | 16,000 | 1,250 |
| 2006-03-03 | 1,279 | 1,280 | 1,230 | 1,265 | 46,000 | 1,265 |
| 2006-03-02 | 1,310 | 1,311 | 1,280 | 1,281 | 25,000 | 1,281 |
| 2006-03-01 | 1,369 | 1,370 | 1,329 | 1,330 | 35,000 | 1,330 |
| 2006-02-28 | 1,290 | 1,401 | 1,290 | 1,365 | 98,000 | 1,365 |
| 2006-02-27 | 1,329 | 1,330 | 1,230 | 1,270 | 144,000 | 1,270 |
| 2006-02-24 | 1,330 | 1,330 | 1,306 | 1,328 | 56,000 | 1,328 |
| 2006-02-23 | 1,331 | 1,358 | 1,320 | 1,332 | 57,000 | 1,332 |
| 2006-02-22 | 1,309 | 1,325 | 1,280 | 1,324 | 24,000 | 1,324 |
| 2006-02-21 | 1,204 | 1,290 | 1,204 | 1,289 | 63,000 | 1,289 |
| 2006-02-20 | 1,198 | 1,220 | 1,154 | 1,200 | 40,000 | 1,200 |
| 2006-02-17 | 1,329 | 1,330 | 1,230 | 1,240 | 88,000 | 1,240 |
| 2006-02-16 | 1,370 | 1,400 | 1,330 | 1,340 | 23,000 | 1,340 |
| 2006-02-15 | 1,395 | 1,432 | 1,380 | 1,415 | 52,000 | 1,415 |
| 2006-02-14 | 1,409 | 1,410 | 1,285 | 1,390 | 93,000 | 1,390 |
| 2006-02-13 | 1,469 | 1,470 | 1,429 | 1,429 | 24,000 | 1,429 |
| 2006-02-10 | 1,519 | 1,519 | 1,449 | 1,470 | 41,000 | 1,470 |
| 2006-02-09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2006-02-08 | 1,555 | 1,560 | 1,520 | 1,540 | 41,000 | 1,540 |
| 2006-02-07 | 1,564 | 1,580 | 1,559 | 1,580 | 20,000 | 1,580 |
| 2006-02-06 | 1,561 | 1,577 | 1,559 | 1,561 | 20,000 | 1,561 |
| 2006-02-03 | 1,550 | 1,580 | 1,510 | 1,560 | 36,000 | 1,560 |
| 2006-02-02 | 1,576 | 1,576 | 1,539 | 1,550 | 19,000 | 1,550 |
| 2006-02-01 | 1,595 | 1,595 | 1,575 | 1,575 | 5,000 | 1,575 |
| 2006-01-31 | 1,601 | 1,601 | 1,584 | 1,585 | 4,000 | 1,585 |
| 2006-01-30 | 1,601 | 1,611 | 1,590 | 1,595 | 18,000 | 1,595 |
| 2006-01-27 | 1,615 | 1,625 | 1,579 | 1,580 | 55,000 | 1,580 |
| 2006-01-26 | 1,548 | 1,610 | 1,548 | 1,598 | 45,000 | 1,598 |
| 2006-01-25 | 1,480 | 1,550 | 1,480 | 1,545 | 45,000 | 1,545 |
| 2006-01-24 | 1,445 | 1,500 | 1,445 | 1,470 | 19,000 | 1,470 |
| 2006-01-23 | 1,520 | 1,521 | 1,430 | 1,445 | 31,000 | 1,445 |
| 2006-01-20 | 1,590 | 1,601 | 1,510 | 1,511 | 64,000 | 1,511 |
| 2006-01-19 | 1,439 | 1,640 | 1,400 | 1,550 | 112,000 | 1,550 |
| 2006-01-18 | 1,555 | 1,556 | 1,361 | 1,450 | 220,000 | 1,450 |
| 2006-01-17 | 1,799 | 1,800 | 1,650 | 1,650 | 80,000 | 1,650 |
| 2006-01-16 | 1,729 | 1,860 | 1,720 | 1,859 | 85,000 | 1,859 |
| 2006-01-13 | 1,660 | 1,700 | 1,649 | 1,700 | 54,000 | 1,700 |
| 2006-01-12 | 1,660 | 1,670 | 1,645 | 1,660 | 40,000 | 1,660 |
| 2006-01-11 | 1,650 | 1,661 | 1,639 | 1,660 | 25,000 | 1,660 |
| 2006-01-10 | 1,689 | 1,690 | 1,663 | 1,663 | 44,000 | 1,663 |
| 2006-01-06 | 1,690 | 1,710 | 1,671 | 1,671 | 61,000 | 1,671 |
| 2006-01-05 | 1,643 | 1,700 | 1,643 | 1,661 | 29,000 | 1,661 |
| 2006-01-04 | 1,639 | 1,640 | 1,619 | 1,635 | 22,000 | 1,635 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
