7943 ニチハ(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 | 1,585 | 1,591 | 1,570 | 1,574 | 77,400 | 1,574 |
| 2006-12-28 | 1,587 | 1,598 | 1,578 | 1,590 | 144,800 | 1,590 |
| 2006-12-27 | 1,613 | 1,620 | 1,587 | 1,592 | 139,200 | 1,592 |
| 2006-12-26 | 1,560 | 1,615 | 1,560 | 1,613 | 73,500 | 1,613 |
| 2006-12-25 | 1,607 | 1,615 | 1,568 | 1,572 | 111,900 | 1,572 |
| 2006-12-22 | 1,604 | 1,626 | 1,594 | 1,601 | 121,800 | 1,601 |
| 2006-12-21 | 1,639 | 1,649 | 1,615 | 1,628 | 96,400 | 1,628 |
| 2006-12-20 | 1,599 | 1,622 | 1,578 | 1,622 | 169,800 | 1,622 |
| 2006-12-19 | 1,648 | 1,657 | 1,602 | 1,604 | 228,200 | 1,604 |
| 2006-12-18 | 1,630 | 1,678 | 1,615 | 1,678 | 207,600 | 1,678 |
| 2006-12-15 | 1,640 | 1,657 | 1,632 | 1,637 | 165,200 | 1,637 |
| 2006-12-14 | 1,640 | 1,664 | 1,630 | 1,656 | 304,800 | 1,656 |
| 2006-12-13 | 1,590 | 1,612 | 1,589 | 1,611 | 328,500 | 1,611 |
| 2006-12-12 | 1,573 | 1,591 | 1,547 | 1,588 | 421,500 | 1,588 |
| 2006-12-11 | 1,500 | 1,575 | 1,492 | 1,572 | 375,700 | 1,572 |
| 2006-12-08 | 1,497 | 1,505 | 1,463 | 1,472 | 246,000 | 1,472 |
| 2006-12-07 | 1,496 | 1,510 | 1,465 | 1,496 | 282,100 | 1,496 |
| 2006-12-06 | 1,509 | 1,510 | 1,449 | 1,492 | 437,300 | 1,492 |
| 2006-12-05 | 1,540 | 1,562 | 1,513 | 1,515 | 233,600 | 1,515 |
| 2006-12-04 | 1,500 | 1,538 | 1,498 | 1,538 | 300,400 | 1,538 |
| 2006-12-01 | 1,402 | 1,496 | 1,402 | 1,482 | 260,600 | 1,482 |
| 2006-11-30 | 1,412 | 1,420 | 1,396 | 1,419 | 163,500 | 1,419 |
| 2006-11-29 | 1,366 | 1,396 | 1,361 | 1,396 | 195,500 | 1,396 |
| 2006-11-28 | 1,346 | 1,349 | 1,332 | 1,346 | 207,100 | 1,346 |
| 2006-11-27 | 1,409 | 1,421 | 1,346 | 1,357 | 383,100 | 1,357 |
| 2006-11-24 | 1,388 | 1,430 | 1,354 | 1,425 | 327,700 | 1,425 |
| 2006-11-22 | 1,358 | 1,398 | 1,327 | 1,385 | 150,600 | 1,385 |
| 2006-11-21 | 1,367 | 1,383 | 1,356 | 1,370 | 146,600 | 1,370 |
| 2006-11-20 | 1,384 | 1,400 | 1,342 | 1,349 | 127,800 | 1,349 |
| 2006-11-17 | 1,442 | 1,456 | 1,394 | 1,399 | 180,900 | 1,399 |
| 2006-11-16 | 1,464 | 1,486 | 1,459 | 1,462 | 151,400 | 1,462 |
| 2006-11-15 | 1,468 | 1,492 | 1,441 | 1,456 | 261,700 | 1,456 |
| 2006-11-14 | 1,429 | 1,467 | 1,415 | 1,461 | 200,300 | 1,461 |
| 2006-11-13 | 1,417 | 1,425 | 1,379 | 1,410 | 252,100 | 1,410 |
| 2006-11-10 | 1,411 | 1,453 | 1,411 | 1,437 | 175,300 | 1,437 |
| 2006-11-09 | 1,454 | 1,484 | 1,411 | 1,428 | 291,700 | 1,428 |
| 2006-11-08 | 1,497 | 1,502 | 1,451 | 1,455 | 162,700 | 1,455 |
| 2006-11-07 | 1,525 | 1,535 | 1,500 | 1,505 | 175,500 | 1,505 |
| 2006-11-06 | 1,533 | 1,544 | 1,523 | 1,523 | 146,800 | 1,523 |
| 2006-11-02 | 1,548 | 1,548 | 1,526 | 1,538 | 148,500 | 1,538 |
| 2006-11-01 | 1,561 | 1,562 | 1,533 | 1,538 | 228,100 | 1,538 |
| 2006-10-31 | 1,576 | 1,597 | 1,553 | 1,572 | 173,900 | 1,572 |
| 2006-10-30 | 1,610 | 1,621 | 1,595 | 1,606 | 180,200 | 1,606 |
| 2006-10-27 | 1,670 | 1,682 | 1,640 | 1,649 | 207,700 | 1,649 |
| 2006-10-26 | 1,697 | 1,697 | 1,672 | 1,682 | 96,400 | 1,682 |
| 2006-10-25 | 1,700 | 1,700 | 1,681 | 1,688 | 78,500 | 1,688 |
| 2006-10-24 | 1,710 | 1,718 | 1,688 | 1,689 | 66,000 | 1,689 |
| 2006-10-23 | 1,680 | 1,707 | 1,679 | 1,701 | 94,300 | 1,701 |
| 2006-10-20 | 1,675 | 1,688 | 1,665 | 1,669 | 92,100 | 1,669 |
| 2006-10-19 | 1,650 | 1,676 | 1,649 | 1,664 | 119,300 | 1,664 |
| 2006-10-18 | 1,633 | 1,647 | 1,620 | 1,641 | 159,500 | 1,641 |
| 2006-10-17 | 1,630 | 1,637 | 1,600 | 1,627 | 148,400 | 1,627 |
| 2006-10-16 | 1,592 | 1,610 | 1,581 | 1,600 | 176,100 | 1,600 |
| 2006-10-13 | 1,561 | 1,573 | 1,555 | 1,570 | 133,100 | 1,570 |
| 2006-10-12 | 1,545 | 1,560 | 1,532 | 1,550 | 263,100 | 1,550 |
| 2006-10-11 | 1,565 | 1,576 | 1,523 | 1,529 | 357,300 | 1,529 |
| 2006-10-10 | 1,560 | 1,573 | 1,554 | 1,559 | 180,800 | 1,559 |
| 2006-10-06 | 1,575 | 1,586 | 1,560 | 1,564 | 127,500 | 1,564 |
| 2006-10-05 | 1,576 | 1,581 | 1,560 | 1,570 | 215,000 | 1,570 |
| 2006-10-04 | 1,599 | 1,605 | 1,560 | 1,570 | 170,000 | 1,570 |
| 2006-10-03 | 1,588 | 1,596 | 1,578 | 1,587 | 77,200 | 1,587 |
| 2006-10-02 | 1,600 | 1,602 | 1,575 | 1,585 | 115,900 | 1,585 |
| 2006-09-29 | 1,614 | 1,624 | 1,580 | 1,587 | 205,800 | 1,587 |
| 2006-09-28 | 1,627 | 1,629 | 1,592 | 1,606 | 124,400 | 1,606 |
| 2006-09-27 | 1,623 | 1,626 | 1,603 | 1,624 | 47,800 | 1,624 |
| 2006-09-26 | 1,613 | 1,627 | 1,587 | 1,593 | 67,500 | 1,593 |
| 2006-09-25 | 1,611 | 1,634 | 1,603 | 1,614 | 95,300 | 1,614 |
| 2006-09-22 | 1,635 | 1,635 | 1,600 | 1,601 | 93,200 | 1,601 |
| 2006-09-21 | 1,621 | 1,636 | 1,607 | 1,625 | 66,800 | 1,625 |
| 2006-09-20 | 1,634 | 1,634 | 1,601 | 1,613 | 42,700 | 1,613 |
| 2006-09-19 | 1,628 | 1,658 | 1,622 | 1,635 | 100,700 | 1,635 |
| 2006-09-15 | 1,640 | 1,640 | 1,624 | 1,628 | 118,700 | 1,628 |
| 2006-09-14 | 1,666 | 1,672 | 1,644 | 1,650 | 115,200 | 1,650 |
| 2006-09-13 | 1,710 | 1,724 | 1,669 | 1,669 | 133,600 | 1,669 |
| 2006-09-12 | 1,741 | 1,741 | 1,695 | 1,698 | 102,800 | 1,698 |
| 2006-09-11 | 1,760 | 1,761 | 1,708 | 1,711 | 119,500 | 1,711 |
| 2006-09-08 | 1,692 | 1,738 | 1,692 | 1,730 | 131,800 | 1,730 |
| 2006-09-07 | 1,731 | 1,731 | 1,692 | 1,702 | 226,900 | 1,702 |
| 2006-09-06 | 1,763 | 1,765 | 1,745 | 1,745 | 126,800 | 1,745 |
| 2006-09-05 | 1,754 | 1,758 | 1,740 | 1,756 | 79,600 | 1,756 |
| 2006-09-04 | 1,750 | 1,758 | 1,746 | 1,750 | 96,900 | 1,750 |
| 2006-09-01 | 1,750 | 1,750 | 1,733 | 1,745 | 63,000 | 1,745 |
| 2006-08-31 | 1,720 | 1,753 | 1,710 | 1,732 | 140,700 | 1,732 |
| 2006-08-30 | 1,732 | 1,738 | 1,712 | 1,725 | 160,800 | 1,725 |
| 2006-08-29 | 1,715 | 1,735 | 1,715 | 1,731 | 105,000 | 1,731 |
| 2006-08-28 | 1,756 | 1,757 | 1,713 | 1,713 | 153,600 | 1,713 |
| 2006-08-25 | 1,742 | 1,762 | 1,731 | 1,751 | 137,900 | 1,751 |
| 2006-08-24 | 1,778 | 1,778 | 1,744 | 1,751 | 142,500 | 1,751 |
| 2006-08-23 | 1,792 | 1,805 | 1,776 | 1,783 | 105,500 | 1,783 |
| 2006-08-22 | 1,786 | 1,787 | 1,770 | 1,787 | 124,500 | 1,787 |
| 2006-08-21 | 1,760 | 1,767 | 1,751 | 1,758 | 163,500 | 1,758 |
| 2006-08-18 | 1,734 | 1,751 | 1,734 | 1,740 | 169,100 | 1,740 |
| 2006-08-17 | 1,759 | 1,765 | 1,728 | 1,729 | 199,500 | 1,729 |
| 2006-08-16 | 1,741 | 1,761 | 1,734 | 1,745 | 111,700 | 1,745 |
| 2006-08-15 | 1,753 | 1,762 | 1,725 | 1,727 | 80,900 | 1,727 |
| 2006-08-14 | 1,724 | 1,749 | 1,723 | 1,735 | 88,500 | 1,735 |
| 2006-08-11 | 1,766 | 1,770 | 1,719 | 1,723 | 129,600 | 1,723 |
| 2006-08-10 | 1,769 | 1,785 | 1,749 | 1,750 | 121,700 | 1,750 |
| 2006-08-09 | 1,829 | 1,829 | 1,746 | 1,787 | 209,300 | 1,787 |
| 2006-08-08 | 1,804 | 1,820 | 1,781 | 1,811 | 187,900 | 1,811 |
| 2006-08-07 | 1,825 | 1,826 | 1,761 | 1,796 | 241,800 | 1,796 |
| 2006-08-04 | 1,828 | 1,849 | 1,808 | 1,829 | 401,100 | 1,829 |
| 2006-08-03 | 1,930 | 1,961 | 1,883 | 1,888 | 374,500 | 1,888 |
| 2006-08-02 | 2,000 | 2,045 | 1,960 | 2,040 | 78,400 | 2,040 |
| 2006-08-01 | 2,020 | 2,060 | 1,995 | 2,005 | 105,700 | 2,005 |
| 2006-07-31 | 2,000 | 2,030 | 1,955 | 2,010 | 72,000 | 2,010 |
| 2006-07-28 | 1,920 | 1,950 | 1,880 | 1,925 | 104,100 | 1,925 |
| 2006-07-27 | 1,850 | 1,900 | 1,850 | 1,890 | 59,500 | 1,890 |
| 2006-07-26 | 1,900 | 1,900 | 1,851 | 1,851 | 72,800 | 1,851 |
| 2006-07-25 | 1,917 | 1,918 | 1,855 | 1,874 | 74,500 | 1,874 |
| 2006-07-24 | 1,867 | 1,877 | 1,835 | 1,861 | 52,500 | 1,861 |
| 2006-07-21 | 1,852 | 1,900 | 1,825 | 1,882 | 47,700 | 1,882 |
| 2006-07-20 | 1,826 | 1,896 | 1,826 | 1,882 | 142,000 | 1,882 |
| 2006-07-19 | 1,917 | 1,931 | 1,802 | 1,850 | 97,800 | 1,850 |
| 2006-07-18 | 1,950 | 1,975 | 1,868 | 1,892 | 112,000 | 1,892 |
| 2006-07-14 | 1,963 | 2,025 | 1,951 | 1,971 | 158,100 | 1,971 |
| 2006-07-13 | 2,030 | 2,070 | 1,964 | 1,983 | 224,300 | 1,983 |
| 2006-07-12 | 2,130 | 2,165 | 2,105 | 2,110 | 53,000 | 2,110 |
| 2006-07-11 | 2,115 | 2,145 | 2,085 | 2,135 | 90,300 | 2,135 |
| 2006-07-10 | 2,105 | 2,125 | 2,075 | 2,100 | 69,200 | 2,100 |
| 2006-07-07 | 2,150 | 2,170 | 2,125 | 2,125 | 40,800 | 2,125 |
| 2006-07-06 | 2,160 | 2,160 | 2,135 | 2,145 | 32,300 | 2,145 |
| 2006-07-05 | 2,185 | 2,215 | 2,105 | 2,160 | 85,700 | 2,160 |
| 2006-07-04 | 2,240 | 2,265 | 2,200 | 2,225 | 71,900 | 2,225 |
| 2006-07-03 | 2,160 | 2,240 | 2,160 | 2,240 | 83,000 | 2,240 |
| 2006-06-30 | 2,195 | 2,220 | 2,160 | 2,170 | 102,500 | 2,170 |
| 2006-06-29 | 2,140 | 2,180 | 2,140 | 2,155 | 80,400 | 2,155 |
| 2006-06-28 | 2,100 | 2,150 | 2,090 | 2,140 | 54,900 | 2,140 |
| 2006-06-27 | 2,160 | 2,165 | 2,090 | 2,125 | 44,400 | 2,125 |
| 2006-06-26 | 2,100 | 2,140 | 2,100 | 2,130 | 18,700 | 2,130 |
| 2006-06-23 | 2,125 | 2,160 | 2,100 | 2,140 | 57,800 | 2,140 |
| 2006-06-22 | 2,120 | 2,140 | 2,110 | 2,135 | 50,700 | 2,135 |
| 2006-06-21 | 2,095 | 2,115 | 2,075 | 2,100 | 54,800 | 2,100 |
| 2006-06-20 | 2,160 | 2,165 | 2,090 | 2,110 | 69,900 | 2,110 |
| 2006-06-19 | 2,150 | 2,220 | 2,145 | 2,160 | 87,900 | 2,160 |
| 2006-06-16 | 2,155 | 2,230 | 2,150 | 2,165 | 74,300 | 2,165 |
| 2006-06-15 | 2,160 | 2,190 | 2,125 | 2,150 | 48,500 | 2,150 |
| 2006-06-14 | 2,105 | 2,280 | 2,075 | 2,160 | 142,600 | 2,160 |
| 2006-06-13 | 2,130 | 2,240 | 2,090 | 2,145 | 125,900 | 2,145 |
| 2006-06-12 | 2,090 | 2,155 | 2,065 | 2,130 | 89,200 | 2,130 |
| 2006-06-09 | 2,175 | 2,185 | 2,020 | 2,085 | 184,600 | 2,085 |
| 2006-06-08 | 2,200 | 2,220 | 2,040 | 2,095 | 94,100 | 2,095 |
| 2006-06-07 | 2,245 | 2,270 | 2,200 | 2,215 | 113,200 | 2,215 |
| 2006-06-06 | 2,240 | 2,295 | 2,200 | 2,235 | 130,100 | 2,235 |
| 2006-06-05 | 2,360 | 2,380 | 2,275 | 2,305 | 114,600 | 2,305 |
| 2006-06-02 | 2,345 | 2,370 | 2,300 | 2,350 | 178,200 | 2,350 |
| 2006-06-01 | 2,350 | 2,355 | 2,260 | 2,275 | 92,100 | 2,275 |
| 2006-05-31 | 2,340 | 2,340 | 2,265 | 2,320 | 121,000 | 2,320 |
| 2006-05-30 | 2,275 | 2,375 | 2,205 | 2,340 | 99,300 | 2,340 |
| 2006-05-29 | 2,270 | 2,315 | 2,260 | 2,265 | 23,600 | 2,265 |
| 2006-05-26 | 2,185 | 2,285 | 2,185 | 2,265 | 69,800 | 2,265 |
| 2006-05-25 | 2,190 | 2,290 | 2,165 | 2,210 | 135,800 | 2,210 |
| 2006-05-24 | 2,155 | 2,225 | 2,110 | 2,195 | 188,600 | 2,195 |
| 2006-05-23 | 2,105 | 2,180 | 2,105 | 2,140 | 87,200 | 2,140 |
| 2006-05-22 | 2,180 | 2,255 | 2,180 | 2,205 | 84,000 | 2,205 |
| 2006-05-19 | 2,140 | 2,210 | 2,120 | 2,205 | 88,200 | 2,205 |
| 2006-05-18 | 2,090 | 2,225 | 2,080 | 2,180 | 226,200 | 2,180 |
| 2006-05-17 | 2,235 | 2,255 | 2,110 | 2,210 | 170,400 | 2,210 |
| 2006-05-16 | 2,350 | 2,360 | 2,205 | 2,275 | 149,900 | 2,275 |
| 2006-05-15 | 2,305 | 2,340 | 2,280 | 2,310 | 117,500 | 2,310 |
| 2006-05-12 | 2,360 | 2,360 | 2,300 | 2,350 | 160,500 | 2,350 |
| 2006-05-11 | 2,370 | 2,370 | 2,315 | 2,360 | 116,100 | 2,360 |
| 2006-05-10 | 2,355 | 2,425 | 2,355 | 2,380 | 148,000 | 2,380 |
| 2006-05-09 | 2,410 | 2,410 | 2,350 | 2,395 | 157,200 | 2,395 |
| 2006-05-08 | 2,430 | 2,445 | 2,375 | 2,410 | 115,100 | 2,410 |
| 2006-05-02 | 2,350 | 2,390 | 2,335 | 2,365 | 99,200 | 2,365 |
| 2006-05-01 | 2,365 | 2,395 | 2,295 | 2,345 | 106,200 | 2,345 |
| 2006-04-28 | 2,355 | 2,360 | 2,240 | 2,325 | 106,400 | 2,325 |
| 2006-04-27 | 2,350 | 2,410 | 2,350 | 2,390 | 95,700 | 2,390 |
| 2006-04-26 | 2,340 | 2,345 | 2,275 | 2,320 | 78,500 | 2,320 |
| 2006-04-25 | 2,360 | 2,365 | 2,270 | 2,310 | 84,700 | 2,310 |
| 2006-04-24 | 2,360 | 2,375 | 2,255 | 2,310 | 100,300 | 2,310 |
| 2006-04-21 | 2,350 | 2,430 | 2,350 | 2,400 | 84,100 | 2,400 |
| 2006-04-20 | 2,355 | 2,395 | 2,340 | 2,360 | 78,300 | 2,360 |
| 2006-04-19 | 2,430 | 2,435 | 2,395 | 2,395 | 36,600 | 2,395 |
| 2006-04-18 | 2,365 | 2,405 | 2,340 | 2,405 | 51,700 | 2,405 |
| 2006-04-17 | 2,355 | 2,420 | 2,335 | 2,405 | 119,000 | 2,405 |
| 2006-04-14 | 2,370 | 2,370 | 2,280 | 2,315 | 82,500 | 2,315 |
| 2006-04-13 | 2,355 | 2,365 | 2,305 | 2,340 | 46,200 | 2,340 |
| 2006-04-12 | 2,405 | 2,405 | 2,285 | 2,305 | 173,800 | 2,305 |
| 2006-04-11 | 2,425 | 2,440 | 2,365 | 2,380 | 175,400 | 2,380 |
| 2006-04-10 | 2,460 | 2,460 | 2,410 | 2,425 | 185,300 | 2,425 |
| 2006-04-07 | 2,380 | 2,460 | 2,370 | 2,455 | 180,200 | 2,455 |
| 2006-04-06 | 2,300 | 2,365 | 2,300 | 2,350 | 94,200 | 2,350 |
| 2006-04-05 | 2,300 | 2,350 | 2,300 | 2,300 | 101,700 | 2,300 |
| 2006-04-04 | 2,335 | 2,355 | 2,295 | 2,320 | 77,300 | 2,320 |
| 2006-04-03 | 2,265 | 2,360 | 2,225 | 2,325 | 93,500 | 2,325 |
| 2006-03-31 | 2,335 | 2,350 | 2,285 | 2,295 | 84,100 | 2,295 |
| 2006-03-30 | 2,370 | 2,370 | 2,305 | 2,310 | 117,300 | 2,310 |
| 2006-03-29 | 2,350 | 2,385 | 2,330 | 2,335 | 263,000 | 2,335 |
| 2006-03-28 | 2,250 | 2,375 | 2,245 | 2,340 | 412,100 | 2,340 |
| 2006-03-27 | 2,205 | 2,250 | 2,200 | 2,245 | 141,400 | 2,245 |
| 2006-03-24 | 2,150 | 2,175 | 2,130 | 2,165 | 65,000 | 2,165 |
| 2006-03-23 | 2,185 | 2,185 | 2,135 | 2,165 | 92,000 | 2,165 |
| 2006-03-22 | 2,125 | 2,165 | 2,120 | 2,160 | 57,000 | 2,160 |
| 2006-03-20 | 2,140 | 2,170 | 2,130 | 2,160 | 41,200 | 2,160 |
| 2006-03-17 | 2,115 | 2,160 | 2,075 | 2,130 | 107,800 | 2,130 |
| 2006-03-16 | 2,105 | 2,135 | 2,075 | 2,075 | 102,400 | 2,075 |
| 2006-03-15 | 2,175 | 2,190 | 2,125 | 2,145 | 170,500 | 2,145 |
| 2006-03-14 | 2,125 | 2,185 | 2,050 | 2,170 | 174,900 | 2,170 |
| 2006-03-13 | 2,095 | 2,120 | 2,060 | 2,120 | 147,300 | 2,120 |
| 2006-03-10 | 1,985 | 2,050 | 1,952 | 2,020 | 294,700 | 2,020 |
| 2006-03-09 | 1,890 | 2,015 | 1,890 | 1,988 | 235,300 | 1,988 |
| 2006-03-08 | 1,910 | 1,965 | 1,860 | 1,906 | 166,400 | 1,906 |
| 2006-03-07 | 1,934 | 1,980 | 1,916 | 1,934 | 153,000 | 1,934 |
| 2006-03-06 | 1,951 | 2,015 | 1,890 | 1,990 | 212,100 | 1,990 |
| 2006-03-03 | 1,994 | 1,994 | 1,905 | 1,921 | 130,600 | 1,921 |
| 2006-03-02 | 2,000 | 2,020 | 1,955 | 1,964 | 161,200 | 1,964 |
| 2006-03-01 | 1,990 | 2,020 | 1,950 | 1,992 | 354,200 | 1,992 |
| 2006-02-28 | 2,010 | 2,055 | 1,980 | 2,045 | 134,900 | 2,045 |
| 2006-02-27 | 2,060 | 2,085 | 2,010 | 2,010 | 123,100 | 2,010 |
| 2006-02-24 | 2,150 | 2,150 | 2,080 | 2,100 | 141,700 | 2,100 |
| 2006-02-23 | 2,030 | 2,185 | 1,977 | 2,165 | 305,200 | 2,165 |
| 2006-02-22 | 2,000 | 2,060 | 1,975 | 2,060 | 244,900 | 2,060 |
| 2006-02-21 | 1,900 | 1,978 | 1,897 | 1,961 | 216,000 | 1,961 |
| 2006-02-20 | 1,899 | 1,957 | 1,880 | 1,930 | 332,900 | 1,930 |
| 2006-02-17 | 1,906 | 1,944 | 1,870 | 1,913 | 237,200 | 1,913 |
| 2006-02-16 | 1,914 | 1,941 | 1,885 | 1,905 | 289,800 | 1,905 |
| 2006-02-15 | 1,966 | 2,010 | 1,901 | 1,924 | 221,300 | 1,924 |
| 2006-02-14 | 1,925 | 2,015 | 1,906 | 1,966 | 157,700 | 1,966 |
| 2006-02-13 | 2,030 | 2,060 | 1,953 | 1,985 | 243,700 | 1,985 |
| 2006-02-10 | 2,085 | 2,140 | 2,030 | 2,085 | 313,500 | 2,085 |
| 2006-02-09 | 2,145 | 2,195 | 2,075 | 2,085 | 179,300 | 2,085 |
| 2006-02-08 | 2,245 | 2,245 | 2,010 | 2,065 | 309,500 | 2,065 |
| 2006-02-07 | 2,280 | 2,325 | 2,245 | 2,275 | 100,200 | 2,275 |
| 2006-02-06 | 2,340 | 2,350 | 2,240 | 2,290 | 144,100 | 2,290 |
| 2006-02-03 | 2,410 | 2,410 | 2,300 | 2,335 | 107,700 | 2,335 |
| 2006-02-02 | 2,420 | 2,450 | 2,385 | 2,415 | 41,100 | 2,415 |
| 2006-02-01 | 2,415 | 2,450 | 2,375 | 2,420 | 63,300 | 2,420 |
| 2006-01-31 | 2,450 | 2,450 | 2,315 | 2,410 | 122,000 | 2,410 |
| 2006-01-30 | 2,390 | 2,450 | 2,345 | 2,410 | 125,200 | 2,410 |
| 2006-01-27 | 2,355 | 2,375 | 2,335 | 2,375 | 54,700 | 2,375 |
| 2006-01-26 | 2,300 | 2,330 | 2,260 | 2,325 | 49,600 | 2,325 |
| 2006-01-25 | 2,250 | 2,310 | 2,235 | 2,260 | 64,300 | 2,260 |
| 2006-01-24 | 2,235 | 2,290 | 2,230 | 2,265 | 41,400 | 2,265 |
| 2006-01-23 | 2,240 | 2,350 | 2,220 | 2,230 | 77,100 | 2,230 |
| 2006-01-20 | 2,365 | 2,365 | 2,310 | 2,320 | 51,900 | 2,320 |
| 2006-01-19 | 2,200 | 2,360 | 2,200 | 2,360 | 85,800 | 2,360 |
| 2006-01-18 | 2,400 | 2,410 | 2,155 | 2,205 | 157,600 | 2,205 |
| 2006-01-17 | 2,415 | 2,530 | 2,415 | 2,450 | 87,100 | 2,450 |
| 2006-01-16 | 2,435 | 2,515 | 2,415 | 2,480 | 82,700 | 2,480 |
| 2006-01-13 | 2,440 | 2,445 | 2,395 | 2,430 | 89,800 | 2,430 |
| 2006-01-12 | 2,445 | 2,545 | 2,340 | 2,470 | 256,400 | 2,470 |
| 2006-01-11 | 2,145 | 2,245 | 2,145 | 2,245 | 99,500 | 2,245 |
| 2006-01-10 | 2,200 | 2,200 | 2,105 | 2,125 | 81,000 | 2,125 |
| 2006-01-06 | 2,100 | 2,180 | 2,100 | 2,135 | 43,100 | 2,135 |
| 2006-01-05 | 2,100 | 2,180 | 2,090 | 2,110 | 82,300 | 2,110 |
| 2006-01-04 | 2,100 | 2,145 | 2,050 | 2,100 | 48,400 | 2,100 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
