9072 ニッコンホールディングス(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 | 1,440 | 1,447 | 1,430 | 1,447 | 31,000 | 723.50 |
| 2006-12-28 | 1,462 | 1,463 | 1,440 | 1,447 | 88,000 | 723.50 |
| 2006-12-27 | 1,459 | 1,461 | 1,442 | 1,442 | 66,000 | 721 |
| 2006-12-26 | 1,441 | 1,452 | 1,436 | 1,446 | 91,000 | 723 |
| 2006-12-25 | 1,441 | 1,448 | 1,435 | 1,440 | 50,000 | 720 |
| 2006-12-22 | 1,457 | 1,458 | 1,443 | 1,446 | 54,000 | 723 |
| 2006-12-21 | 1,450 | 1,455 | 1,435 | 1,454 | 103,000 | 727 |
| 2006-12-20 | 1,417 | 1,441 | 1,417 | 1,441 | 115,000 | 720.50 |
| 2006-12-19 | 1,416 | 1,418 | 1,394 | 1,404 | 107,000 | 702 |
| 2006-12-18 | 1,429 | 1,429 | 1,400 | 1,412 | 98,000 | 706 |
| 2006-12-15 | 1,430 | 1,434 | 1,402 | 1,412 | 188,000 | 706 |
| 2006-12-14 | 1,427 | 1,444 | 1,419 | 1,435 | 82,000 | 717.50 |
| 2006-12-13 | 1,426 | 1,438 | 1,420 | 1,438 | 105,000 | 719 |
| 2006-12-12 | 1,431 | 1,448 | 1,411 | 1,439 | 139,000 | 719.50 |
| 2006-12-11 | 1,471 | 1,471 | 1,407 | 1,425 | 275,000 | 712.50 |
| 2006-12-08 | 1,395 | 1,413 | 1,390 | 1,411 | 273,000 | 705.50 |
| 2006-12-07 | 1,360 | 1,376 | 1,350 | 1,376 | 239,000 | 688 |
| 2006-12-06 | 1,338 | 1,349 | 1,316 | 1,340 | 178,000 | 670 |
| 2006-12-05 | 1,289 | 1,317 | 1,289 | 1,298 | 234,000 | 649 |
| 2006-12-04 | 1,293 | 1,300 | 1,282 | 1,297 | 153,000 | 648.50 |
| 2006-12-01 | 1,326 | 1,326 | 1,281 | 1,306 | 174,000 | 653 |
| 2006-11-30 | 1,331 | 1,331 | 1,306 | 1,328 | 147,000 | 664 |
| 2006-11-29 | 1,305 | 1,330 | 1,290 | 1,330 | 163,000 | 665 |
| 2006-11-28 | 1,303 | 1,312 | 1,284 | 1,305 | 137,000 | 652.50 |
| 2006-11-27 | 1,288 | 1,330 | 1,285 | 1,328 | 175,000 | 664 |
| 2006-11-24 | 1,294 | 1,305 | 1,270 | 1,287 | 164,000 | 643.50 |
| 2006-11-22 | 1,328 | 1,328 | 1,293 | 1,294 | 188,000 | 647 |
| 2006-11-21 | 1,310 | 1,335 | 1,308 | 1,316 | 124,000 | 658 |
| 2006-11-20 | 1,345 | 1,375 | 1,321 | 1,324 | 111,000 | 662 |
| 2006-11-17 | 1,339 | 1,360 | 1,330 | 1,338 | 153,000 | 669 |
| 2006-11-16 | 1,370 | 1,382 | 1,345 | 1,345 | 172,000 | 672.50 |
| 2006-11-15 | 1,362 | 1,382 | 1,359 | 1,359 | 200,000 | 679.50 |
| 2006-11-14 | 1,327 | 1,373 | 1,307 | 1,361 | 200,000 | 680.50 |
| 2006-11-13 | 1,325 | 1,341 | 1,313 | 1,330 | 172,000 | 665 |
| 2006-11-10 | 1,389 | 1,391 | 1,358 | 1,365 | 119,000 | 682.50 |
| 2006-11-09 | 1,404 | 1,415 | 1,381 | 1,398 | 179,000 | 699 |
| 2006-11-08 | 1,421 | 1,421 | 1,398 | 1,404 | 94,000 | 702 |
| 2006-11-07 | 1,442 | 1,446 | 1,421 | 1,433 | 51,000 | 716.50 |
| 2006-11-06 | 1,421 | 1,442 | 1,421 | 1,442 | 61,000 | 721 |
| 2006-11-02 | 1,442 | 1,447 | 1,424 | 1,442 | 53,000 | 721 |
| 2006-11-01 | 1,439 | 1,447 | 1,429 | 1,442 | 113,000 | 721 |
| 2006-10-31 | 1,423 | 1,439 | 1,415 | 1,431 | 103,000 | 715.50 |
| 2006-10-30 | 1,449 | 1,449 | 1,420 | 1,420 | 165,000 | 710 |
| 2006-10-27 | 1,451 | 1,451 | 1,421 | 1,438 | 139,000 | 719 |
| 2006-10-26 | 1,448 | 1,469 | 1,442 | 1,456 | 89,000 | 728 |
| 2006-10-25 | 1,457 | 1,463 | 1,447 | 1,455 | 158,000 | 727.50 |
| 2006-10-24 | 1,455 | 1,475 | 1,455 | 1,464 | 135,000 | 732 |
| 2006-10-23 | 1,457 | 1,467 | 1,447 | 1,462 | 153,000 | 731 |
| 2006-10-20 | 1,484 | 1,485 | 1,463 | 1,470 | 142,000 | 735 |
| 2006-10-19 | 1,512 | 1,519 | 1,483 | 1,483 | 129,000 | 741.50 |
| 2006-10-18 | 1,501 | 1,505 | 1,475 | 1,493 | 112,000 | 746.50 |
| 2006-10-17 | 1,510 | 1,522 | 1,508 | 1,511 | 59,000 | 755.50 |
| 2006-10-16 | 1,509 | 1,539 | 1,509 | 1,518 | 63,000 | 759 |
| 2006-10-13 | 1,526 | 1,530 | 1,503 | 1,508 | 92,000 | 754 |
| 2006-10-12 | 1,496 | 1,508 | 1,487 | 1,506 | 92,000 | 753 |
| 2006-10-11 | 1,490 | 1,524 | 1,490 | 1,496 | 161,000 | 748 |
| 2006-10-10 | 1,539 | 1,546 | 1,518 | 1,524 | 40,000 | 762 |
| 2006-10-06 | 1,553 | 1,556 | 1,525 | 1,538 | 54,000 | 769 |
| 2006-10-05 | 1,525 | 1,560 | 1,525 | 1,543 | 133,000 | 771.50 |
| 2006-10-04 | 1,540 | 1,555 | 1,503 | 1,505 | 93,000 | 752.50 |
| 2006-10-03 | 1,556 | 1,566 | 1,527 | 1,556 | 204,000 | 778 |
| 2006-10-02 | 1,535 | 1,567 | 1,529 | 1,557 | 128,000 | 778.50 |
| 2006-09-29 | 1,529 | 1,537 | 1,510 | 1,531 | 143,000 | 765.50 |
| 2006-09-28 | 1,535 | 1,538 | 1,518 | 1,522 | 164,000 | 761 |
| 2006-09-27 | 1,509 | 1,542 | 1,509 | 1,535 | 104,000 | 767.50 |
| 2006-09-26 | 1,506 | 1,519 | 1,482 | 1,491 | 63,000 | 745.50 |
| 2006-09-25 | 1,460 | 1,514 | 1,450 | 1,514 | 179,000 | 757 |
| 2006-09-22 | 1,450 | 1,478 | 1,432 | 1,477 | 160,000 | 738.50 |
| 2006-09-21 | 1,465 | 1,465 | 1,415 | 1,454 | 111,000 | 727 |
| 2006-09-20 | 1,515 | 1,515 | 1,445 | 1,459 | 273,000 | 729.50 |
| 2006-09-19 | 1,500 | 1,521 | 1,499 | 1,506 | 151,000 | 753 |
| 2006-09-15 | 1,468 | 1,485 | 1,467 | 1,484 | 61,000 | 742 |
| 2006-09-14 | 1,451 | 1,490 | 1,444 | 1,486 | 89,000 | 743 |
| 2006-09-13 | 1,482 | 1,485 | 1,443 | 1,451 | 157,000 | 725.50 |
| 2006-09-12 | 1,480 | 1,488 | 1,472 | 1,480 | 62,000 | 740 |
| 2006-09-11 | 1,503 | 1,503 | 1,470 | 1,482 | 147,000 | 741 |
| 2006-09-08 | 1,526 | 1,539 | 1,511 | 1,519 | 193,000 | 759.50 |
| 2006-09-07 | 1,540 | 1,547 | 1,520 | 1,528 | 73,000 | 764 |
| 2006-09-06 | 1,581 | 1,581 | 1,553 | 1,561 | 92,000 | 780.50 |
| 2006-09-05 | 1,560 | 1,584 | 1,555 | 1,584 | 62,000 | 792 |
| 2006-09-04 | 1,581 | 1,587 | 1,559 | 1,569 | 177,000 | 784.50 |
| 2006-09-01 | 1,598 | 1,623 | 1,582 | 1,597 | 103,000 | 798.50 |
| 2006-08-31 | 1,596 | 1,607 | 1,567 | 1,597 | 90,000 | 798.50 |
| 2006-08-30 | 1,564 | 1,571 | 1,550 | 1,564 | 59,000 | 782 |
| 2006-08-29 | 1,568 | 1,589 | 1,557 | 1,563 | 74,000 | 781.50 |
| 2006-08-28 | 1,589 | 1,601 | 1,555 | 1,564 | 75,000 | 782 |
| 2006-08-25 | 1,607 | 1,610 | 1,590 | 1,601 | 42,000 | 800.50 |
| 2006-08-24 | 1,612 | 1,622 | 1,586 | 1,599 | 54,000 | 799.50 |
| 2006-08-23 | 1,581 | 1,627 | 1,574 | 1,612 | 129,000 | 806 |
| 2006-08-22 | 1,568 | 1,590 | 1,554 | 1,580 | 56,000 | 790 |
| 2006-08-21 | 1,587 | 1,587 | 1,561 | 1,568 | 44,000 | 784 |
| 2006-08-18 | 1,562 | 1,573 | 1,553 | 1,573 | 86,000 | 786.50 |
| 2006-08-17 | 1,557 | 1,569 | 1,553 | 1,561 | 129,000 | 780.50 |
| 2006-08-16 | 1,575 | 1,592 | 1,545 | 1,587 | 93,000 | 793.50 |
| 2006-08-15 | 1,534 | 1,566 | 1,526 | 1,561 | 86,000 | 780.50 |
| 2006-08-14 | 1,509 | 1,536 | 1,498 | 1,535 | 34,000 | 767.50 |
| 2006-08-11 | 1,497 | 1,525 | 1,497 | 1,508 | 116,000 | 754 |
| 2006-08-10 | 1,492 | 1,518 | 1,492 | 1,509 | 121,000 | 754.50 |
| 2006-08-09 | 1,507 | 1,507 | 1,467 | 1,493 | 94,000 | 746.50 |
| 2006-08-08 | 1,488 | 1,510 | 1,470 | 1,500 | 76,000 | 750 |
| 2006-08-07 | 1,521 | 1,536 | 1,487 | 1,487 | 50,000 | 743.50 |
| 2006-08-04 | 1,570 | 1,570 | 1,509 | 1,528 | 144,000 | 764 |
| 2006-08-03 | 1,545 | 1,575 | 1,542 | 1,548 | 71,000 | 774 |
| 2006-08-02 | 1,553 | 1,559 | 1,515 | 1,557 | 65,000 | 778.50 |
| 2006-08-01 | 1,563 | 1,573 | 1,538 | 1,552 | 63,000 | 776 |
| 2006-07-31 | 1,570 | 1,582 | 1,531 | 1,533 | 168,000 | 766.50 |
| 2006-07-28 | 1,526 | 1,533 | 1,506 | 1,516 | 162,000 | 758 |
| 2006-07-27 | 1,550 | 1,556 | 1,522 | 1,556 | 137,000 | 778 |
| 2006-07-26 | 1,567 | 1,568 | 1,528 | 1,540 | 114,000 | 770 |
| 2006-07-25 | 1,562 | 1,614 | 1,562 | 1,568 | 90,000 | 784 |
| 2006-07-24 | 1,568 | 1,598 | 1,529 | 1,550 | 141,000 | 775 |
| 2006-07-21 | 1,589 | 1,591 | 1,568 | 1,568 | 55,000 | 784 |
| 2006-07-20 | 1,600 | 1,610 | 1,580 | 1,593 | 100,000 | 796.50 |
| 2006-07-19 | 1,577 | 1,590 | 1,550 | 1,575 | 106,000 | 787.50 |
| 2006-07-18 | 1,553 | 1,576 | 1,552 | 1,576 | 62,000 | 788 |
| 2006-07-14 | 1,625 | 1,625 | 1,582 | 1,582 | 47,000 | 791 |
| 2006-07-13 | 1,609 | 1,624 | 1,605 | 1,612 | 50,000 | 806 |
| 2006-07-12 | 1,622 | 1,625 | 1,601 | 1,609 | 106,000 | 804.50 |
| 2006-07-11 | 1,621 | 1,645 | 1,620 | 1,645 | 62,000 | 822.50 |
| 2006-07-10 | 1,622 | 1,650 | 1,615 | 1,650 | 72,000 | 825 |
| 2006-07-07 | 1,662 | 1,662 | 1,643 | 1,652 | 60,000 | 826 |
| 2006-07-06 | 1,615 | 1,631 | 1,592 | 1,629 | 68,000 | 814.50 |
| 2006-07-05 | 1,608 | 1,617 | 1,595 | 1,614 | 141,000 | 807 |
| 2006-07-04 | 1,615 | 1,638 | 1,602 | 1,638 | 60,000 | 819 |
| 2006-07-03 | 1,658 | 1,658 | 1,600 | 1,634 | 76,000 | 817 |
| 2006-06-30 | 1,630 | 1,640 | 1,606 | 1,636 | 80,000 | 818 |
| 2006-06-29 | 1,560 | 1,589 | 1,560 | 1,589 | 61,000 | 794.50 |
| 2006-06-28 | 1,567 | 1,580 | 1,550 | 1,578 | 41,000 | 789 |
| 2006-06-27 | 1,598 | 1,600 | 1,572 | 1,573 | 50,000 | 786.50 |
| 2006-06-26 | 1,565 | 1,597 | 1,560 | 1,576 | 72,000 | 788 |
| 2006-06-23 | 1,549 | 1,600 | 1,549 | 1,589 | 58,000 | 794.50 |
| 2006-06-22 | 1,542 | 1,600 | 1,542 | 1,579 | 81,000 | 789.50 |
| 2006-06-21 | 1,518 | 1,538 | 1,492 | 1,535 | 99,000 | 767.50 |
| 2006-06-20 | 1,548 | 1,570 | 1,506 | 1,517 | 117,000 | 758.50 |
| 2006-06-19 | 1,548 | 1,572 | 1,525 | 1,527 | 93,000 | 763.50 |
| 2006-06-16 | 1,521 | 1,552 | 1,515 | 1,548 | 84,000 | 774 |
| 2006-06-15 | 1,486 | 1,520 | 1,486 | 1,519 | 55,000 | 759.50 |
| 2006-06-14 | 1,449 | 1,513 | 1,432 | 1,486 | 53,000 | 743 |
| 2006-06-13 | 1,489 | 1,522 | 1,459 | 1,469 | 72,000 | 734.50 |
| 2006-06-12 | 1,532 | 1,532 | 1,488 | 1,518 | 138,000 | 759 |
| 2006-06-09 | 1,509 | 1,535 | 1,442 | 1,502 | 232,000 | 751 |
| 2006-06-08 | 1,572 | 1,572 | 1,483 | 1,489 | 131,000 | 744.50 |
| 2006-06-07 | 1,603 | 1,604 | 1,570 | 1,572 | 104,000 | 786 |
| 2006-06-06 | 1,589 | 1,634 | 1,558 | 1,612 | 194,000 | 806 |
| 2006-06-05 | 1,581 | 1,602 | 1,566 | 1,593 | 102,000 | 796.50 |
| 2006-06-02 | 1,570 | 1,622 | 1,549 | 1,622 | 149,000 | 811 |
| 2006-06-01 | 1,601 | 1,605 | 1,587 | 1,592 | 108,000 | 796 |
| 2006-05-31 | 1,610 | 1,645 | 1,585 | 1,593 | 203,000 | 796.50 |
| 2006-05-30 | 1,599 | 1,610 | 1,568 | 1,596 | 114,000 | 798 |
| 2006-05-29 | 1,616 | 1,619 | 1,594 | 1,598 | 134,000 | 799 |
| 2006-05-26 | 1,560 | 1,588 | 1,554 | 1,586 | 221,000 | 793 |
| 2006-05-25 | 1,485 | 1,555 | 1,485 | 1,537 | 153,000 | 768.50 |
| 2006-05-24 | 1,515 | 1,540 | 1,472 | 1,510 | 99,000 | 755 |
| 2006-05-23 | 1,465 | 1,515 | 1,463 | 1,496 | 117,000 | 748 |
| 2006-05-22 | 1,570 | 1,570 | 1,506 | 1,515 | 137,000 | 757.50 |
| 2006-05-19 | 1,514 | 1,540 | 1,514 | 1,540 | 90,000 | 770 |
| 2006-05-18 | 1,539 | 1,545 | 1,527 | 1,544 | 109,000 | 772 |
| 2006-05-17 | 1,508 | 1,554 | 1,489 | 1,552 | 182,000 | 776 |
| 2006-05-16 | 1,534 | 1,565 | 1,526 | 1,538 | 110,000 | 769 |
| 2006-05-15 | 1,560 | 1,589 | 1,554 | 1,562 | 86,000 | 781 |
| 2006-05-12 | 1,595 | 1,595 | 1,521 | 1,541 | 167,000 | 770.50 |
| 2006-05-11 | 1,589 | 1,617 | 1,569 | 1,577 | 107,000 | 788.50 |
| 2006-05-10 | 1,617 | 1,623 | 1,591 | 1,597 | 168,000 | 798.50 |
| 2006-05-09 | 1,637 | 1,654 | 1,613 | 1,632 | 233,000 | 816 |
| 2006-05-08 | 1,686 | 1,686 | 1,632 | 1,638 | 309,000 | 819 |
| 2006-05-02 | 1,669 | 1,698 | 1,669 | 1,684 | 98,000 | 842 |
| 2006-05-01 | 1,687 | 1,700 | 1,669 | 1,674 | 130,000 | 837 |
| 2006-04-28 | 1,670 | 1,690 | 1,611 | 1,686 | 179,000 | 843 |
| 2006-04-27 | 1,646 | 1,675 | 1,638 | 1,662 | 117,000 | 831 |
| 2006-04-26 | 1,624 | 1,648 | 1,621 | 1,646 | 90,000 | 823 |
| 2006-04-25 | 1,624 | 1,626 | 1,608 | 1,623 | 56,000 | 811.50 |
| 2006-04-24 | 1,605 | 1,613 | 1,576 | 1,601 | 83,000 | 800.50 |
| 2006-04-21 | 1,629 | 1,649 | 1,622 | 1,635 | 46,000 | 817.50 |
| 2006-04-20 | 1,649 | 1,650 | 1,635 | 1,635 | 48,000 | 817.50 |
| 2006-04-19 | 1,647 | 1,664 | 1,636 | 1,637 | 67,000 | 818.50 |
| 2006-04-18 | 1,645 | 1,648 | 1,627 | 1,644 | 81,000 | 822 |
| 2006-04-17 | 1,668 | 1,668 | 1,628 | 1,629 | 61,000 | 814.50 |
| 2006-04-14 | 1,637 | 1,670 | 1,637 | 1,643 | 90,000 | 821.50 |
| 2006-04-13 | 1,655 | 1,655 | 1,627 | 1,635 | 48,000 | 817.50 |
| 2006-04-12 | 1,661 | 1,670 | 1,640 | 1,643 | 82,000 | 821.50 |
| 2006-04-11 | 1,644 | 1,666 | 1,630 | 1,664 | 157,000 | 832 |
| 2006-04-10 | 1,635 | 1,683 | 1,629 | 1,647 | 143,000 | 823.50 |
| 2006-04-07 | 1,665 | 1,665 | 1,638 | 1,651 | 72,000 | 825.50 |
| 2006-04-06 | 1,623 | 1,672 | 1,616 | 1,660 | 272,000 | 830 |
| 2006-04-05 | 1,626 | 1,652 | 1,616 | 1,622 | 167,000 | 811 |
| 2006-04-04 | 1,641 | 1,646 | 1,630 | 1,640 | 145,000 | 820 |
| 2006-04-03 | 1,664 | 1,669 | 1,641 | 1,644 | 175,000 | 822 |
| 2006-03-31 | 1,694 | 1,700 | 1,641 | 1,641 | 149,000 | 820.50 |
| 2006-03-30 | 1,665 | 1,685 | 1,639 | 1,664 | 202,000 | 832 |
| 2006-03-29 | 1,665 | 1,702 | 1,624 | 1,685 | 146,000 | 842.50 |
| 2006-03-28 | 1,641 | 1,669 | 1,627 | 1,646 | 136,000 | 823 |
| 2006-03-27 | 1,639 | 1,668 | 1,639 | 1,646 | 62,000 | 823 |
| 2006-03-24 | 1,644 | 1,650 | 1,631 | 1,643 | 119,000 | 821.50 |
| 2006-03-23 | 1,641 | 1,659 | 1,639 | 1,640 | 130,000 | 820 |
| 2006-03-22 | 1,641 | 1,671 | 1,631 | 1,646 | 248,000 | 823 |
| 2006-03-20 | 1,599 | 1,644 | 1,588 | 1,620 | 143,000 | 810 |
| 2006-03-17 | 1,600 | 1,610 | 1,585 | 1,600 | 174,000 | 800 |
| 2006-03-16 | 1,605 | 1,612 | 1,582 | 1,595 | 153,000 | 797.50 |
| 2006-03-15 | 1,593 | 1,618 | 1,592 | 1,600 | 143,000 | 800 |
| 2006-03-14 | 1,633 | 1,640 | 1,598 | 1,605 | 151,000 | 802.50 |
| 2006-03-13 | 1,641 | 1,666 | 1,626 | 1,663 | 85,000 | 831.50 |
| 2006-03-10 | 1,570 | 1,653 | 1,569 | 1,641 | 183,000 | 820.50 |
| 2006-03-09 | 1,573 | 1,622 | 1,555 | 1,620 | 88,000 | 810 |
| 2006-03-08 | 1,589 | 1,593 | 1,555 | 1,572 | 134,000 | 786 |
| 2006-03-07 | 1,577 | 1,631 | 1,577 | 1,619 | 141,000 | 809.50 |
| 2006-03-06 | 1,587 | 1,610 | 1,543 | 1,607 | 188,000 | 803.50 |
| 2006-03-03 | 1,555 | 1,583 | 1,530 | 1,557 | 95,000 | 778.50 |
| 2006-03-02 | 1,571 | 1,610 | 1,554 | 1,555 | 158,000 | 777.50 |
| 2006-03-01 | 1,608 | 1,608 | 1,549 | 1,551 | 84,000 | 775.50 |
| 2006-02-28 | 1,620 | 1,628 | 1,581 | 1,588 | 129,000 | 794 |
| 2006-02-27 | 1,582 | 1,610 | 1,535 | 1,586 | 91,000 | 793 |
| 2006-02-24 | 1,599 | 1,599 | 1,565 | 1,582 | 89,000 | 791 |
| 2006-02-23 | 1,513 | 1,595 | 1,513 | 1,570 | 146,000 | 785 |
| 2006-02-22 | 1,568 | 1,568 | 1,496 | 1,523 | 160,000 | 761.50 |
| 2006-02-21 | 1,534 | 1,570 | 1,534 | 1,569 | 59,000 | 784.50 |
| 2006-02-20 | 1,598 | 1,617 | 1,550 | 1,564 | 179,000 | 782 |
| 2006-02-17 | 1,593 | 1,630 | 1,536 | 1,569 | 195,000 | 784.50 |
| 2006-02-16 | 1,513 | 1,554 | 1,460 | 1,540 | 164,000 | 770 |
| 2006-02-15 | 1,569 | 1,589 | 1,501 | 1,514 | 198,000 | 757 |
| 2006-02-14 | 1,540 | 1,580 | 1,530 | 1,567 | 189,000 | 783.50 |
| 2006-02-13 | 1,591 | 1,610 | 1,563 | 1,600 | 162,000 | 800 |
| 2006-02-10 | 1,694 | 1,694 | 1,637 | 1,638 | 65,000 | 819 |
| 2006-02-09 | 1,691 | 1,695 | 1,604 | 1,694 | 228,000 | 847 |
| 2006-02-08 | 1,667 | 1,685 | 1,613 | 1,631 | 161,000 | 815.50 |
| 2006-02-07 | 1,700 | 1,724 | 1,672 | 1,697 | 184,000 | 848.50 |
| 2006-02-06 | 1,751 | 1,751 | 1,686 | 1,704 | 186,000 | 852 |
| 2006-02-03 | 1,669 | 1,709 | 1,661 | 1,691 | 123,000 | 845.50 |
| 2006-02-02 | 1,643 | 1,670 | 1,643 | 1,653 | 115,000 | 826.50 |
| 2006-02-01 | 1,655 | 1,664 | 1,633 | 1,633 | 39,000 | 816.50 |
| 2006-01-31 | 1,655 | 1,663 | 1,636 | 1,654 | 101,000 | 827 |
| 2006-01-30 | 1,640 | 1,662 | 1,628 | 1,641 | 198,000 | 820.50 |
| 2006-01-27 | 1,638 | 1,646 | 1,596 | 1,640 | 76,000 | 820 |
| 2006-01-26 | 1,582 | 1,630 | 1,582 | 1,597 | 68,000 | 798.50 |
| 2006-01-25 | 1,618 | 1,635 | 1,569 | 1,597 | 117,000 | 798.50 |
| 2006-01-24 | 1,559 | 1,607 | 1,522 | 1,592 | 168,000 | 796 |
| 2006-01-23 | 1,505 | 1,595 | 1,505 | 1,530 | 239,000 | 765 |
| 2006-01-20 | 1,607 | 1,642 | 1,589 | 1,625 | 151,000 | 812.50 |
| 2006-01-19 | 1,508 | 1,606 | 1,508 | 1,606 | 188,000 | 803 |
| 2006-01-18 | 1,557 | 1,571 | 1,495 | 1,511 | 116,000 | 755.50 |
| 2006-01-17 | 1,622 | 1,635 | 1,543 | 1,555 | 121,000 | 777.50 |
| 2006-01-16 | 1,649 | 1,660 | 1,638 | 1,647 | 81,000 | 823.50 |
| 2006-01-13 | 1,610 | 1,645 | 1,602 | 1,622 | 277,000 | 811 |
| 2006-01-12 | 1,640 | 1,657 | 1,630 | 1,640 | 226,000 | 820 |
| 2006-01-11 | 1,672 | 1,700 | 1,654 | 1,670 | 153,000 | 835 |
| 2006-01-10 | 1,681 | 1,717 | 1,667 | 1,669 | 178,000 | 834.50 |
| 2006-01-06 | 1,684 | 1,718 | 1,684 | 1,684 | 83,000 | 842 |
| 2006-01-05 | 1,732 | 1,732 | 1,683 | 1,693 | 87,000 | 846.50 |
| 2006-01-04 | 1,762 | 1,762 | 1,684 | 1,702 | 90,000 | 851 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株