7915 NISSHA(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 | 3,660 | 3,710 | 3,620 | 3,670 | 66,600 | 3,670 |
| 2006-12-28 | 3,700 | 3,700 | 3,610 | 3,620 | 62,900 | 3,620 |
| 2006-12-27 | 3,600 | 3,690 | 3,600 | 3,660 | 93,900 | 3,660 |
| 2006-12-26 | 3,560 | 3,630 | 3,560 | 3,630 | 44,900 | 3,630 |
| 2006-12-25 | 3,570 | 3,630 | 3,540 | 3,570 | 153,200 | 3,570 |
| 2006-12-22 | 3,620 | 3,640 | 3,550 | 3,560 | 194,700 | 3,560 |
| 2006-12-21 | 3,710 | 3,710 | 3,650 | 3,680 | 156,200 | 3,680 |
| 2006-12-20 | 3,780 | 3,780 | 3,710 | 3,740 | 114,000 | 3,740 |
| 2006-12-19 | 3,760 | 3,780 | 3,720 | 3,730 | 112,500 | 3,730 |
| 2006-12-18 | 3,810 | 3,860 | 3,720 | 3,750 | 157,200 | 3,750 |
| 2006-12-15 | 3,820 | 3,890 | 3,760 | 3,820 | 434,200 | 3,820 |
| 2006-12-14 | 3,720 | 3,810 | 3,690 | 3,790 | 262,100 | 3,790 |
| 2006-12-13 | 3,740 | 3,740 | 3,660 | 3,710 | 171,600 | 3,710 |
| 2006-12-12 | 3,760 | 3,800 | 3,720 | 3,730 | 100,800 | 3,730 |
| 2006-12-11 | 3,810 | 3,810 | 3,680 | 3,760 | 250,100 | 3,760 |
| 2006-12-08 | 3,800 | 3,810 | 3,710 | 3,780 | 354,600 | 3,780 |
| 2006-12-07 | 3,630 | 3,790 | 3,630 | 3,760 | 408,300 | 3,760 |
| 2006-12-06 | 3,620 | 3,640 | 3,580 | 3,620 | 125,300 | 3,620 |
| 2006-12-05 | 3,480 | 3,590 | 3,460 | 3,580 | 445,500 | 3,580 |
| 2006-12-04 | 3,600 | 3,610 | 3,510 | 3,530 | 399,600 | 3,530 |
| 2006-12-01 | 3,740 | 3,740 | 3,610 | 3,640 | 196,800 | 3,640 |
| 2006-11-30 | 3,710 | 3,740 | 3,630 | 3,700 | 230,200 | 3,700 |
| 2006-11-29 | 3,640 | 3,690 | 3,570 | 3,680 | 316,700 | 3,680 |
| 2006-11-28 | 3,390 | 3,490 | 3,360 | 3,490 | 271,900 | 3,490 |
| 2006-11-27 | 3,500 | 3,540 | 3,430 | 3,480 | 248,800 | 3,480 |
| 2006-11-24 | 3,580 | 3,590 | 3,530 | 3,580 | 209,300 | 3,580 |
| 2006-11-22 | 3,540 | 3,560 | 3,340 | 3,480 | 506,400 | 3,480 |
| 2006-11-21 | 3,650 | 3,760 | 3,580 | 3,600 | 229,100 | 3,600 |
| 2006-11-20 | 3,850 | 3,880 | 3,620 | 3,700 | 379,200 | 3,700 |
| 2006-11-17 | 3,850 | 3,910 | 3,850 | 3,910 | 536,000 | 3,910 |
| 2006-11-16 | 3,680 | 3,850 | 3,660 | 3,830 | 860,300 | 3,830 |
| 2006-11-15 | 3,860 | 3,900 | 3,510 | 3,640 | 1,133,100 | 3,640 |
| 2006-11-14 | 3,890 | 4,040 | 3,780 | 4,010 | 1,304,500 | 4,010 |
| 2006-11-13 | 3,950 | 3,990 | 3,840 | 3,840 | 1,206,700 | 3,840 |
| 2006-11-10 | 4,340 | 4,340 | 4,340 | 4,340 | 98,300 | 4,340 |
| 2006-11-09 | 5,370 | 5,400 | 5,260 | 5,340 | 67,900 | 5,340 |
| 2006-11-08 | 5,360 | 5,380 | 5,310 | 5,310 | 52,200 | 5,310 |
| 2006-11-07 | 5,410 | 5,440 | 5,370 | 5,380 | 42,400 | 5,380 |
| 2006-11-06 | 5,220 | 5,410 | 5,220 | 5,380 | 76,500 | 5,380 |
| 2006-11-02 | 5,300 | 5,330 | 5,210 | 5,320 | 82,100 | 5,320 |
| 2006-11-01 | 5,320 | 5,380 | 5,280 | 5,340 | 57,400 | 5,340 |
| 2006-10-31 | 5,370 | 5,490 | 5,320 | 5,470 | 57,300 | 5,470 |
| 2006-10-30 | 5,450 | 5,520 | 5,330 | 5,420 | 89,300 | 5,420 |
| 2006-10-27 | 5,500 | 5,520 | 5,430 | 5,440 | 70,000 | 5,440 |
| 2006-10-26 | 5,500 | 5,540 | 5,410 | 5,530 | 152,900 | 5,530 |
| 2006-10-25 | 5,500 | 5,520 | 5,480 | 5,520 | 59,100 | 5,520 |
| 2006-10-24 | 5,500 | 5,510 | 5,450 | 5,490 | 66,700 | 5,490 |
| 2006-10-23 | 5,360 | 5,480 | 5,300 | 5,470 | 118,100 | 5,470 |
| 2006-10-20 | 5,470 | 5,500 | 5,470 | 5,470 | 72,700 | 5,470 |
| 2006-10-19 | 5,370 | 5,530 | 5,350 | 5,520 | 175,500 | 5,520 |
| 2006-10-18 | 5,290 | 5,340 | 5,230 | 5,340 | 76,600 | 5,340 |
| 2006-10-17 | 5,270 | 5,300 | 5,210 | 5,270 | 58,900 | 5,270 |
| 2006-10-16 | 5,270 | 5,270 | 5,160 | 5,220 | 85,400 | 5,220 |
| 2006-10-13 | 5,030 | 5,180 | 5,030 | 5,170 | 149,600 | 5,170 |
| 2006-10-12 | 5,000 | 5,000 | 4,900 | 4,930 | 92,400 | 4,930 |
| 2006-10-11 | 5,090 | 5,190 | 4,990 | 5,000 | 137,500 | 5,000 |
| 2006-10-10 | 5,100 | 5,190 | 5,060 | 5,090 | 99,400 | 5,090 |
| 2006-10-06 | 5,330 | 5,350 | 5,160 | 5,180 | 98,700 | 5,180 |
| 2006-10-05 | 5,240 | 5,350 | 5,210 | 5,320 | 106,800 | 5,320 |
| 2006-10-04 | 5,300 | 5,400 | 5,210 | 5,220 | 93,900 | 5,220 |
| 2006-10-03 | 5,380 | 5,390 | 5,280 | 5,280 | 49,900 | 5,280 |
| 2006-10-02 | 5,390 | 5,450 | 5,350 | 5,390 | 99,800 | 5,390 |
| 2006-09-29 | 5,170 | 5,380 | 5,130 | 5,360 | 132,000 | 5,360 |
| 2006-09-28 | 5,140 | 5,180 | 5,070 | 5,160 | 92,200 | 5,160 |
| 2006-09-27 | 5,090 | 5,160 | 5,060 | 5,150 | 107,800 | 5,150 |
| 2006-09-26 | 5,080 | 5,150 | 5,010 | 5,080 | 105,400 | 5,080 |
| 2006-09-25 | 5,240 | 5,240 | 4,960 | 5,150 | 88,900 | 5,150 |
| 2006-09-22 | 5,200 | 5,260 | 5,170 | 5,210 | 48,500 | 5,210 |
| 2006-09-21 | 5,350 | 5,380 | 5,180 | 5,270 | 115,900 | 5,270 |
| 2006-09-20 | 5,250 | 5,370 | 5,180 | 5,370 | 228,100 | 5,370 |
| 2006-09-19 | 5,240 | 5,340 | 5,120 | 5,160 | 119,700 | 5,160 |
| 2006-09-15 | 5,220 | 5,260 | 5,210 | 5,220 | 42,000 | 5,220 |
| 2006-09-14 | 5,280 | 5,450 | 5,200 | 5,290 | 255,100 | 5,290 |
| 2006-09-13 | 4,950 | 5,350 | 4,940 | 5,320 | 320,200 | 5,320 |
| 2006-09-12 | 4,920 | 4,970 | 4,830 | 4,850 | 70,800 | 4,850 |
| 2006-09-11 | 5,060 | 5,060 | 4,910 | 4,930 | 71,400 | 4,930 |
| 2006-09-08 | 4,910 | 5,040 | 4,890 | 5,000 | 146,400 | 5,000 |
| 2006-09-07 | 5,110 | 5,110 | 4,930 | 4,960 | 110,900 | 4,960 |
| 2006-09-06 | 5,200 | 5,200 | 5,040 | 5,120 | 138,300 | 5,120 |
| 2006-09-05 | 5,060 | 5,270 | 5,020 | 5,220 | 223,700 | 5,220 |
| 2006-09-04 | 5,000 | 5,070 | 4,980 | 5,030 | 352,600 | 5,030 |
| 2006-09-01 | 4,950 | 5,000 | 4,910 | 4,980 | 85,000 | 4,980 |
| 2006-08-31 | 4,870 | 4,940 | 4,820 | 4,900 | 167,900 | 4,900 |
| 2006-08-30 | 4,900 | 4,980 | 4,900 | 4,970 | 116,400 | 4,970 |
| 2006-08-29 | 4,780 | 4,850 | 4,720 | 4,820 | 99,900 | 4,820 |
| 2006-08-28 | 4,910 | 4,940 | 4,770 | 4,790 | 106,300 | 4,790 |
| 2006-08-25 | 4,990 | 4,990 | 4,930 | 4,940 | 107,100 | 4,940 |
| 2006-08-24 | 4,950 | 5,000 | 4,930 | 4,980 | 158,400 | 4,980 |
| 2006-08-23 | 4,810 | 5,010 | 4,800 | 5,000 | 180,300 | 5,000 |
| 2006-08-22 | 4,900 | 4,920 | 4,810 | 4,860 | 113,500 | 4,860 |
| 2006-08-21 | 4,950 | 4,980 | 4,850 | 4,860 | 79,700 | 4,860 |
| 2006-08-18 | 4,970 | 5,020 | 4,920 | 4,980 | 158,900 | 4,980 |
| 2006-08-17 | 4,860 | 4,970 | 4,860 | 4,900 | 91,800 | 4,900 |
| 2006-08-16 | 4,790 | 4,910 | 4,740 | 4,860 | 113,400 | 4,860 |
| 2006-08-15 | 4,660 | 4,700 | 4,590 | 4,640 | 83,400 | 4,640 |
| 2006-08-14 | 4,640 | 4,760 | 4,640 | 4,730 | 109,000 | 4,730 |
| 2006-08-11 | 4,700 | 4,780 | 4,700 | 4,730 | 97,500 | 4,730 |
| 2006-08-10 | 4,650 | 4,860 | 4,550 | 4,800 | 264,600 | 4,800 |
| 2006-08-09 | 4,450 | 4,670 | 4,430 | 4,660 | 155,400 | 4,660 |
| 2006-08-08 | 4,350 | 4,460 | 4,250 | 4,440 | 183,700 | 4,440 |
| 2006-08-07 | 4,430 | 4,430 | 4,340 | 4,370 | 154,200 | 4,370 |
| 2006-08-04 | 4,220 | 4,230 | 4,140 | 4,180 | 39,600 | 4,180 |
| 2006-08-03 | 4,190 | 4,210 | 4,170 | 4,180 | 41,400 | 4,180 |
| 2006-08-02 | 4,200 | 4,270 | 4,120 | 4,240 | 75,200 | 4,240 |
| 2006-08-01 | 4,340 | 4,350 | 4,210 | 4,260 | 51,000 | 4,260 |
| 2006-07-31 | 4,290 | 4,350 | 4,250 | 4,300 | 71,500 | 4,300 |
| 2006-07-28 | 4,070 | 4,150 | 4,040 | 4,130 | 46,800 | 4,130 |
| 2006-07-27 | 4,000 | 4,030 | 3,970 | 4,030 | 54,600 | 4,030 |
| 2006-07-26 | 4,090 | 4,090 | 3,970 | 4,000 | 41,000 | 4,000 |
| 2006-07-25 | 4,180 | 4,180 | 4,040 | 4,080 | 55,400 | 4,080 |
| 2006-07-24 | 4,080 | 4,110 | 4,030 | 4,090 | 64,500 | 4,090 |
| 2006-07-21 | 4,310 | 4,310 | 4,170 | 4,170 | 87,300 | 4,170 |
| 2006-07-20 | 4,280 | 4,390 | 4,260 | 4,360 | 51,600 | 4,360 |
| 2006-07-19 | 4,200 | 4,220 | 4,050 | 4,130 | 70,600 | 4,130 |
| 2006-07-18 | 4,170 | 4,170 | 4,080 | 4,150 | 96,200 | 4,150 |
| 2006-07-14 | 4,450 | 4,450 | 4,260 | 4,270 | 71,900 | 4,270 |
| 2006-07-13 | 4,350 | 4,410 | 4,300 | 4,350 | 73,800 | 4,350 |
| 2006-07-12 | 4,500 | 4,500 | 4,320 | 4,360 | 51,200 | 4,360 |
| 2006-07-11 | 4,590 | 4,590 | 4,450 | 4,510 | 52,100 | 4,510 |
| 2006-07-10 | 4,490 | 4,590 | 4,440 | 4,580 | 104,300 | 4,580 |
| 2006-07-07 | 4,530 | 4,540 | 4,490 | 4,530 | 119,500 | 4,530 |
| 2006-07-06 | 4,520 | 4,520 | 4,370 | 4,440 | 43,500 | 4,440 |
| 2006-07-05 | 4,510 | 4,520 | 4,430 | 4,510 | 60,900 | 4,510 |
| 2006-07-04 | 4,440 | 4,530 | 4,420 | 4,520 | 97,100 | 4,520 |
| 2006-07-03 | 4,370 | 4,490 | 4,320 | 4,440 | 148,400 | 4,440 |
| 2006-06-30 | 4,200 | 4,290 | 4,160 | 4,270 | 122,400 | 4,270 |
| 2006-06-29 | 4,130 | 4,180 | 4,110 | 4,180 | 41,800 | 4,180 |
| 2006-06-28 | 4,150 | 4,150 | 4,100 | 4,130 | 65,100 | 4,130 |
| 2006-06-27 | 4,190 | 4,270 | 4,170 | 4,200 | 70,200 | 4,200 |
| 2006-06-26 | 4,250 | 4,250 | 4,130 | 4,190 | 157,600 | 4,190 |
| 2006-06-23 | 4,260 | 4,270 | 4,210 | 4,250 | 129,300 | 4,250 |
| 2006-06-22 | 4,300 | 4,400 | 4,290 | 4,400 | 166,900 | 4,400 |
| 2006-06-21 | 4,330 | 4,330 | 4,190 | 4,250 | 49,100 | 4,250 |
| 2006-06-20 | 4,260 | 4,380 | 4,260 | 4,330 | 32,600 | 4,330 |
| 2006-06-19 | 4,310 | 4,410 | 4,290 | 4,360 | 48,300 | 4,360 |
| 2006-06-16 | 4,280 | 4,360 | 4,240 | 4,320 | 104,700 | 4,320 |
| 2006-06-15 | 4,150 | 4,280 | 4,110 | 4,210 | 116,500 | 4,210 |
| 2006-06-14 | 4,040 | 4,300 | 4,040 | 4,160 | 81,000 | 4,160 |
| 2006-06-13 | 4,180 | 4,260 | 4,100 | 4,140 | 100,100 | 4,140 |
| 2006-06-12 | 3,980 | 4,370 | 3,950 | 4,330 | 325,700 | 4,330 |
| 2006-06-09 | 3,690 | 4,000 | 3,620 | 3,900 | 153,400 | 3,900 |
| 2006-06-08 | 3,790 | 3,910 | 3,760 | 3,790 | 110,900 | 3,790 |
| 2006-06-07 | 4,090 | 4,170 | 4,030 | 4,040 | 48,300 | 4,040 |
| 2006-06-06 | 4,200 | 4,250 | 4,120 | 4,140 | 64,400 | 4,140 |
| 2006-06-05 | 4,220 | 4,230 | 4,120 | 4,160 | 95,200 | 4,160 |
| 2006-06-02 | 4,180 | 4,240 | 4,040 | 4,210 | 128,400 | 4,210 |
| 2006-06-01 | 4,300 | 4,360 | 4,220 | 4,230 | 109,800 | 4,230 |
| 2006-05-31 | 4,220 | 4,450 | 4,180 | 4,380 | 206,000 | 4,380 |
| 2006-05-30 | 4,180 | 4,300 | 4,130 | 4,270 | 117,000 | 4,270 |
| 2006-05-29 | 4,080 | 4,200 | 4,080 | 4,090 | 173,000 | 4,090 |
| 2006-05-26 | 3,960 | 4,050 | 3,950 | 3,980 | 120,000 | 3,980 |
| 2006-05-25 | 3,890 | 4,070 | 3,880 | 3,960 | 159,000 | 3,960 |
| 2006-05-24 | 3,920 | 3,920 | 3,760 | 3,880 | 175,000 | 3,880 |
| 2006-05-23 | 3,980 | 4,020 | 3,910 | 3,920 | 127,000 | 3,920 |
| 2006-05-22 | 4,150 | 4,200 | 4,010 | 4,030 | 140,000 | 4,030 |
| 2006-05-19 | 4,050 | 4,110 | 4,000 | 4,070 | 105,000 | 4,070 |
| 2006-05-18 | 4,000 | 4,100 | 3,980 | 4,100 | 137,000 | 4,100 |
| 2006-05-17 | 4,050 | 4,160 | 4,040 | 4,140 | 107,000 | 4,140 |
| 2006-05-16 | 4,080 | 4,300 | 4,040 | 4,150 | 161,000 | 4,150 |
| 2006-05-15 | 4,100 | 4,120 | 3,980 | 4,070 | 165,000 | 4,070 |
| 2006-05-12 | 4,200 | 4,200 | 4,070 | 4,110 | 184,000 | 4,110 |
| 2006-05-11 | 4,360 | 4,360 | 4,140 | 4,310 | 208,000 | 4,310 |
| 2006-05-10 | 4,490 | 4,500 | 4,420 | 4,440 | 81,000 | 4,440 |
| 2006-05-09 | 4,590 | 4,590 | 4,520 | 4,550 | 58,000 | 4,550 |
| 2006-05-08 | 4,650 | 4,720 | 4,590 | 4,640 | 110,000 | 4,640 |
| 2006-05-02 | 4,570 | 4,650 | 4,570 | 4,640 | 64,000 | 4,640 |
| 2006-05-01 | 4,560 | 4,570 | 4,530 | 4,530 | 62,000 | 4,530 |
| 2006-04-28 | 4,580 | 4,610 | 4,520 | 4,610 | 105,000 | 4,610 |
| 2006-04-27 | 4,320 | 4,610 | 4,320 | 4,480 | 138,000 | 4,480 |
| 2006-04-26 | 4,250 | 4,290 | 4,230 | 4,270 | 47,000 | 4,270 |
| 2006-04-25 | 4,290 | 4,300 | 4,240 | 4,250 | 91,000 | 4,250 |
| 2006-04-24 | 4,420 | 4,430 | 4,310 | 4,320 | 99,000 | 4,320 |
| 2006-04-21 | 4,430 | 4,520 | 4,430 | 4,470 | 49,000 | 4,470 |
| 2006-04-20 | 4,500 | 4,500 | 4,400 | 4,430 | 56,000 | 4,430 |
| 2006-04-19 | 4,490 | 4,510 | 4,460 | 4,500 | 48,000 | 4,500 |
| 2006-04-18 | 4,350 | 4,450 | 4,350 | 4,440 | 74,000 | 4,440 |
| 2006-04-17 | 4,370 | 4,380 | 4,340 | 4,350 | 36,000 | 4,350 |
| 2006-04-14 | 4,390 | 4,390 | 4,340 | 4,370 | 27,000 | 4,370 |
| 2006-04-13 | 4,370 | 4,400 | 4,310 | 4,340 | 81,000 | 4,340 |
| 2006-04-12 | 4,440 | 4,440 | 4,370 | 4,370 | 36,000 | 4,370 |
| 2006-04-11 | 4,490 | 4,490 | 4,430 | 4,440 | 39,000 | 4,440 |
| 2006-04-10 | 4,500 | 4,540 | 4,410 | 4,440 | 115,000 | 4,440 |
| 2006-04-07 | 4,590 | 4,620 | 4,500 | 4,540 | 64,000 | 4,540 |
| 2006-04-06 | 4,560 | 4,610 | 4,520 | 4,590 | 83,000 | 4,590 |
| 2006-04-05 | 4,580 | 4,610 | 4,530 | 4,560 | 89,000 | 4,560 |
| 2006-04-04 | 4,550 | 4,600 | 4,460 | 4,500 | 140,000 | 4,500 |
| 2006-04-03 | 4,430 | 4,640 | 4,430 | 4,520 | 273,000 | 4,520 |
| 2006-03-31 | 4,450 | 4,470 | 4,390 | 4,430 | 120,000 | 4,430 |
| 2006-03-30 | 4,230 | 4,590 | 4,220 | 4,500 | 133,000 | 4,500 |
| 2006-03-29 | 4,090 | 4,180 | 4,040 | 4,130 | 71,000 | 4,130 |
| 2006-03-28 | 4,110 | 4,110 | 4,040 | 4,060 | 34,000 | 4,060 |
| 2006-03-27 | 4,090 | 4,100 | 4,000 | 4,100 | 68,000 | 4,100 |
| 2006-03-24 | 4,040 | 4,120 | 4,010 | 4,110 | 73,000 | 4,110 |
| 2006-03-23 | 3,980 | 4,040 | 3,980 | 4,010 | 111,000 | 4,010 |
| 2006-03-22 | 3,950 | 3,970 | 3,930 | 3,930 | 30,000 | 3,930 |
| 2006-03-20 | 3,930 | 3,970 | 3,920 | 3,960 | 49,000 | 3,960 |
| 2006-03-17 | 3,950 | 3,950 | 3,910 | 3,950 | 27,000 | 3,950 |
| 2006-03-16 | 3,970 | 3,990 | 3,900 | 3,910 | 53,000 | 3,910 |
| 2006-03-15 | 3,960 | 3,990 | 3,940 | 3,970 | 60,000 | 3,970 |
| 2006-03-14 | 3,970 | 3,990 | 3,910 | 3,930 | 83,000 | 3,930 |
| 2006-03-13 | 3,980 | 4,020 | 3,980 | 4,020 | 47,000 | 4,020 |
| 2006-03-10 | 3,950 | 4,020 | 3,910 | 3,960 | 109,000 | 3,960 |
| 2006-03-09 | 3,890 | 4,020 | 3,890 | 4,000 | 111,000 | 4,000 |
| 2006-03-08 | 3,970 | 3,970 | 3,870 | 3,890 | 58,000 | 3,890 |
| 2006-03-07 | 4,030 | 4,030 | 3,960 | 3,960 | 38,000 | 3,960 |
| 2006-03-06 | 3,950 | 4,020 | 3,940 | 4,020 | 80,000 | 4,020 |
| 2006-03-03 | 3,950 | 4,040 | 3,940 | 3,940 | 134,000 | 3,940 |
| 2006-03-02 | 4,000 | 4,000 | 3,910 | 3,910 | 54,000 | 3,910 |
| 2006-03-01 | 3,920 | 4,100 | 3,880 | 3,950 | 138,000 | 3,950 |
| 2006-02-28 | 3,930 | 3,930 | 3,830 | 3,870 | 105,000 | 3,870 |
| 2006-02-27 | 3,910 | 3,930 | 3,850 | 3,890 | 148,000 | 3,890 |
| 2006-02-24 | 3,930 | 3,930 | 3,870 | 3,890 | 87,000 | 3,890 |
| 2006-02-23 | 3,790 | 3,950 | 3,790 | 3,950 | 130,000 | 3,950 |
| 2006-02-22 | 3,740 | 3,800 | 3,720 | 3,740 | 67,000 | 3,740 |
| 2006-02-21 | 3,520 | 3,760 | 3,520 | 3,710 | 108,000 | 3,710 |
| 2006-02-20 | 3,840 | 3,840 | 3,600 | 3,600 | 93,000 | 3,600 |
| 2006-02-17 | 3,810 | 3,880 | 3,790 | 3,860 | 73,000 | 3,860 |
| 2006-02-16 | 3,820 | 3,860 | 3,740 | 3,800 | 130,000 | 3,800 |
| 2006-02-15 | 4,080 | 4,080 | 3,830 | 3,830 | 103,000 | 3,830 |
| 2006-02-14 | 3,900 | 3,960 | 3,810 | 3,930 | 154,000 | 3,930 |
| 2006-02-13 | 4,040 | 4,070 | 3,900 | 3,910 | 162,000 | 3,910 |
| 2006-02-10 | 4,000 | 4,150 | 4,000 | 4,040 | 270,000 | 4,040 |
| 2006-02-09 | 3,980 | 4,040 | 3,890 | 4,020 | 325,000 | 4,020 |
| 2006-02-08 | 3,760 | 3,800 | 3,680 | 3,680 | 75,000 | 3,680 |
| 2006-02-07 | 3,860 | 3,860 | 3,710 | 3,710 | 146,000 | 3,710 |
| 2006-02-06 | 3,860 | 3,860 | 3,750 | 3,860 | 100,000 | 3,860 |
| 2006-02-03 | 3,760 | 3,860 | 3,760 | 3,850 | 35,000 | 3,850 |
| 2006-02-02 | 3,760 | 3,880 | 3,760 | 3,840 | 81,000 | 3,840 |
| 2006-02-01 | 3,830 | 3,830 | 3,720 | 3,750 | 85,000 | 3,750 |
| 2006-01-31 | 3,950 | 3,950 | 3,740 | 3,780 | 126,000 | 3,780 |
| 2006-01-30 | 3,700 | 3,970 | 3,700 | 3,910 | 187,000 | 3,910 |
| 2006-01-27 | 3,720 | 3,720 | 3,570 | 3,600 | 99,000 | 3,600 |
| 2006-01-26 | 3,640 | 3,850 | 3,640 | 3,670 | 149,000 | 3,670 |
| 2006-01-25 | 3,670 | 3,690 | 3,610 | 3,640 | 93,000 | 3,640 |
| 2006-01-24 | 3,550 | 3,740 | 3,550 | 3,670 | 143,000 | 3,670 |
| 2006-01-23 | 3,570 | 3,600 | 3,470 | 3,530 | 119,000 | 3,530 |
| 2006-01-20 | 3,620 | 3,650 | 3,500 | 3,570 | 94,000 | 3,570 |
| 2006-01-19 | 3,270 | 3,650 | 3,200 | 3,570 | 196,000 | 3,570 |
| 2006-01-18 | 3,500 | 3,500 | 3,190 | 3,280 | 96,000 | 3,280 |
| 2006-01-17 | 3,500 | 3,720 | 3,480 | 3,600 | 170,000 | 3,600 |
| 2006-01-16 | 3,630 | 3,650 | 3,550 | 3,600 | 106,000 | 3,600 |
| 2006-01-13 | 3,540 | 3,700 | 3,540 | 3,620 | 90,000 | 3,620 |
| 2006-01-12 | 3,480 | 3,560 | 3,480 | 3,530 | 87,000 | 3,530 |
| 2006-01-11 | 3,540 | 3,550 | 3,470 | 3,530 | 101,000 | 3,530 |
| 2006-01-10 | 3,600 | 3,630 | 3,410 | 3,530 | 224,000 | 3,530 |
| 2006-01-06 | 3,590 | 3,650 | 3,520 | 3,640 | 84,000 | 3,640 |
| 2006-01-05 | 3,460 | 3,600 | 3,460 | 3,510 | 88,000 | 3,510 |
| 2006-01-04 | 3,430 | 3,530 | 3,390 | 3,460 | 48,000 | 3,460 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
