9404 日本テレビホールディングス(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 | 17,630 | 17,750 | 17,500 | 17,660 | 28,500 | 1,766 |
| 2006-12-28 | 17,550 | 17,770 | 17,480 | 17,620 | 61,640 | 1,762 |
| 2006-12-27 | 17,440 | 17,650 | 17,440 | 17,540 | 48,610 | 1,754 |
| 2006-12-26 | 17,480 | 17,620 | 17,430 | 17,610 | 44,330 | 1,761 |
| 2006-12-25 | 17,550 | 17,550 | 17,280 | 17,410 | 55,540 | 1,741 |
| 2006-12-22 | 17,390 | 17,560 | 17,350 | 17,550 | 72,810 | 1,755 |
| 2006-12-21 | 17,590 | 17,600 | 17,350 | 17,540 | 87,910 | 1,754 |
| 2006-12-20 | 17,160 | 17,540 | 17,050 | 17,500 | 98,340 | 1,750 |
| 2006-12-19 | 16,900 | 17,150 | 16,830 | 16,960 | 128,030 | 1,696 |
| 2006-12-18 | 16,840 | 17,150 | 16,820 | 17,090 | 75,150 | 1,709 |
| 2006-12-15 | 16,900 | 17,070 | 16,800 | 16,970 | 174,990 | 1,697 |
| 2006-12-14 | 15,880 | 16,210 | 15,880 | 16,170 | 52,230 | 1,617 |
| 2006-12-13 | 15,990 | 16,120 | 15,930 | 16,040 | 68,560 | 1,604 |
| 2006-12-12 | 15,940 | 16,120 | 15,710 | 15,730 | 99,970 | 1,573 |
| 2006-12-11 | 15,840 | 16,000 | 15,830 | 15,880 | 63,840 | 1,588 |
| 2006-12-08 | 16,100 | 16,160 | 15,880 | 16,040 | 96,880 | 1,604 |
| 2006-12-07 | 16,070 | 16,230 | 15,940 | 16,160 | 83,160 | 1,616 |
| 2006-12-06 | 15,940 | 16,040 | 15,740 | 15,950 | 85,100 | 1,595 |
| 2006-12-05 | 15,740 | 16,000 | 15,680 | 15,930 | 153,990 | 1,593 |
| 2006-12-04 | 15,600 | 15,940 | 15,540 | 15,810 | 132,280 | 1,581 |
| 2006-12-01 | 15,500 | 15,650 | 15,490 | 15,610 | 90,050 | 1,561 |
| 2006-11-30 | 15,420 | 15,530 | 15,350 | 15,500 | 74,620 | 1,550 |
| 2006-11-29 | 15,260 | 15,510 | 15,200 | 15,470 | 104,380 | 1,547 |
| 2006-11-28 | 14,840 | 15,350 | 14,800 | 15,260 | 90,770 | 1,526 |
| 2006-11-27 | 14,590 | 15,170 | 14,590 | 15,130 | 78,250 | 1,513 |
| 2006-11-24 | 14,590 | 14,720 | 14,510 | 14,600 | 66,240 | 1,460 |
| 2006-11-22 | 14,740 | 14,850 | 14,600 | 14,720 | 74,820 | 1,472 |
| 2006-11-21 | 14,600 | 14,760 | 14,590 | 14,740 | 55,110 | 1,474 |
| 2006-11-20 | 14,900 | 14,960 | 14,550 | 14,680 | 89,440 | 1,468 |
| 2006-11-17 | 15,070 | 15,110 | 14,930 | 14,950 | 53,800 | 1,495 |
| 2006-11-16 | 14,950 | 15,170 | 14,950 | 15,050 | 63,500 | 1,505 |
| 2006-11-15 | 15,030 | 15,130 | 14,910 | 14,910 | 56,910 | 1,491 |
| 2006-11-14 | 15,040 | 15,100 | 14,970 | 15,030 | 46,230 | 1,503 |
| 2006-11-13 | 14,930 | 15,080 | 14,820 | 14,980 | 44,520 | 1,498 |
| 2006-11-10 | 15,200 | 15,200 | 14,940 | 14,940 | 47,020 | 1,494 |
| 2006-11-09 | 15,200 | 15,220 | 15,030 | 15,090 | 67,080 | 1,509 |
| 2006-11-08 | 15,200 | 15,240 | 15,050 | 15,060 | 47,860 | 1,506 |
| 2006-11-07 | 15,310 | 15,360 | 15,130 | 15,180 | 36,480 | 1,518 |
| 2006-11-06 | 15,250 | 15,380 | 15,230 | 15,260 | 76,150 | 1,526 |
| 2006-11-02 | 15,260 | 15,520 | 15,250 | 15,450 | 165,130 | 1,545 |
| 2006-11-01 | 15,200 | 15,220 | 15,040 | 15,110 | 115,630 | 1,511 |
| 2006-10-31 | 15,200 | 15,220 | 15,050 | 15,060 | 72,360 | 1,506 |
| 2006-10-30 | 15,460 | 15,460 | 14,980 | 15,050 | 90,230 | 1,505 |
| 2006-10-27 | 15,680 | 15,680 | 15,330 | 15,390 | 92,850 | 1,539 |
| 2006-10-26 | 15,890 | 15,950 | 15,660 | 15,680 | 53,190 | 1,568 |
| 2006-10-25 | 16,010 | 16,010 | 15,660 | 15,690 | 51,100 | 1,569 |
| 2006-10-24 | 16,050 | 16,050 | 15,840 | 15,910 | 50,260 | 1,591 |
| 2006-10-23 | 15,750 | 16,110 | 15,680 | 16,010 | 92,590 | 1,601 |
| 2006-10-20 | 15,530 | 15,760 | 15,530 | 15,660 | 81,940 | 1,566 |
| 2006-10-19 | 15,900 | 15,950 | 15,670 | 15,720 | 62,330 | 1,572 |
| 2006-10-18 | 15,850 | 15,950 | 15,690 | 15,840 | 60,050 | 1,584 |
| 2006-10-17 | 15,900 | 15,980 | 15,780 | 15,930 | 35,230 | 1,593 |
| 2006-10-16 | 15,940 | 16,000 | 15,840 | 15,960 | 46,330 | 1,596 |
| 2006-10-13 | 15,720 | 15,870 | 15,650 | 15,740 | 44,080 | 1,574 |
| 2006-10-12 | 15,590 | 15,720 | 15,510 | 15,640 | 41,810 | 1,564 |
| 2006-10-11 | 15,660 | 15,770 | 15,500 | 15,580 | 35,090 | 1,558 |
| 2006-10-10 | 15,640 | 15,700 | 15,520 | 15,660 | 66,470 | 1,566 |
| 2006-10-06 | 15,920 | 15,970 | 15,590 | 15,720 | 46,530 | 1,572 |
| 2006-10-05 | 16,000 | 16,180 | 15,750 | 15,840 | 56,580 | 1,584 |
| 2006-10-04 | 16,130 | 16,200 | 15,750 | 15,840 | 43,940 | 1,584 |
| 2006-10-03 | 16,110 | 16,200 | 16,060 | 16,080 | 55,080 | 1,608 |
| 2006-10-02 | 16,200 | 16,260 | 15,940 | 16,100 | 51,900 | 1,610 |
| 2006-09-29 | 16,000 | 16,190 | 16,000 | 16,140 | 61,910 | 1,614 |
| 2006-09-28 | 15,840 | 16,060 | 15,740 | 16,000 | 41,130 | 1,600 |
| 2006-09-27 | 15,360 | 15,930 | 15,360 | 15,880 | 56,810 | 1,588 |
| 2006-09-26 | 15,240 | 15,480 | 15,220 | 15,430 | 26,410 | 1,543 |
| 2006-09-25 | 15,590 | 15,670 | 15,160 | 15,510 | 54,820 | 1,551 |
| 2006-09-22 | 15,430 | 15,550 | 15,350 | 15,480 | 39,640 | 1,548 |
| 2006-09-21 | 15,630 | 15,760 | 15,390 | 15,670 | 51,220 | 1,567 |
| 2006-09-20 | 15,590 | 15,690 | 15,330 | 15,580 | 55,430 | 1,558 |
| 2006-09-19 | 15,750 | 15,880 | 15,510 | 15,590 | 42,010 | 1,559 |
| 2006-09-15 | 15,510 | 15,640 | 15,400 | 15,630 | 46,450 | 1,563 |
| 2006-09-14 | 15,270 | 15,560 | 15,270 | 15,520 | 46,950 | 1,552 |
| 2006-09-13 | 15,640 | 15,840 | 15,390 | 15,470 | 51,880 | 1,547 |
| 2006-09-12 | 15,870 | 15,910 | 15,530 | 15,630 | 56,430 | 1,563 |
| 2006-09-11 | 15,830 | 15,930 | 15,720 | 15,740 | 50,280 | 1,574 |
| 2006-09-08 | 15,550 | 15,890 | 15,520 | 15,840 | 75,590 | 1,584 |
| 2006-09-07 | 15,950 | 15,980 | 15,750 | 15,750 | 39,590 | 1,575 |
| 2006-09-06 | 15,990 | 16,180 | 15,880 | 16,010 | 74,250 | 1,601 |
| 2006-09-05 | 16,000 | 16,120 | 15,940 | 16,030 | 47,920 | 1,603 |
| 2006-09-04 | 16,020 | 16,270 | 16,010 | 16,130 | 77,670 | 1,613 |
| 2006-09-01 | 15,990 | 16,200 | 15,900 | 16,010 | 88,770 | 1,601 |
| 2006-08-31 | 15,690 | 16,090 | 15,610 | 15,980 | 99,090 | 1,598 |
| 2006-08-30 | 15,690 | 15,770 | 15,230 | 15,490 | 78,360 | 1,549 |
| 2006-08-29 | 15,710 | 15,820 | 15,460 | 15,530 | 51,940 | 1,553 |
| 2006-08-28 | 15,570 | 15,700 | 15,460 | 15,490 | 51,830 | 1,549 |
| 2006-08-25 | 15,730 | 16,170 | 15,650 | 15,770 | 82,300 | 1,577 |
| 2006-08-24 | 15,740 | 15,790 | 15,570 | 15,620 | 20,240 | 1,562 |
| 2006-08-23 | 15,850 | 15,980 | 15,740 | 15,810 | 25,400 | 1,581 |
| 2006-08-22 | 15,890 | 15,960 | 15,770 | 15,850 | 24,020 | 1,585 |
| 2006-08-21 | 16,000 | 16,000 | 15,760 | 15,840 | 37,380 | 1,584 |
| 2006-08-18 | 16,000 | 16,110 | 15,930 | 16,040 | 55,780 | 1,604 |
| 2006-08-17 | 16,080 | 16,170 | 15,860 | 15,860 | 36,200 | 1,586 |
| 2006-08-16 | 16,000 | 16,060 | 15,970 | 16,030 | 38,660 | 1,603 |
| 2006-08-15 | 15,930 | 16,030 | 15,830 | 15,930 | 52,580 | 1,593 |
| 2006-08-14 | 15,940 | 16,070 | 15,800 | 15,920 | 44,060 | 1,592 |
| 2006-08-11 | 15,800 | 15,950 | 15,700 | 15,890 | 45,250 | 1,589 |
| 2006-08-10 | 15,600 | 15,850 | 15,520 | 15,770 | 65,260 | 1,577 |
| 2006-08-09 | 15,130 | 15,550 | 15,130 | 15,540 | 37,160 | 1,554 |
| 2006-08-08 | 15,090 | 15,410 | 15,010 | 15,280 | 33,080 | 1,528 |
| 2006-08-07 | 15,210 | 15,480 | 15,020 | 15,070 | 68,680 | 1,507 |
| 2006-08-04 | 15,280 | 15,500 | 15,250 | 15,340 | 75,010 | 1,534 |
| 2006-08-03 | 15,510 | 15,600 | 15,220 | 15,430 | 81,020 | 1,543 |
| 2006-08-02 | 15,210 | 15,570 | 15,210 | 15,500 | 110,180 | 1,550 |
| 2006-08-01 | 14,980 | 15,800 | 14,900 | 15,610 | 239,750 | 1,561 |
| 2006-07-31 | 14,380 | 14,740 | 14,380 | 14,620 | 51,580 | 1,462 |
| 2006-07-28 | 14,560 | 14,690 | 14,280 | 14,570 | 49,580 | 1,457 |
| 2006-07-27 | 14,630 | 14,640 | 14,310 | 14,550 | 57,480 | 1,455 |
| 2006-07-26 | 14,490 | 14,550 | 14,400 | 14,500 | 69,790 | 1,450 |
| 2006-07-25 | 14,680 | 14,680 | 14,340 | 14,450 | 36,730 | 1,445 |
| 2006-07-24 | 14,280 | 14,380 | 14,120 | 14,330 | 53,500 | 1,433 |
| 2006-07-21 | 14,560 | 14,560 | 14,340 | 14,480 | 48,680 | 1,448 |
| 2006-07-20 | 14,570 | 14,630 | 14,440 | 14,560 | 36,810 | 1,456 |
| 2006-07-19 | 14,460 | 14,500 | 14,150 | 14,250 | 76,790 | 1,425 |
| 2006-07-18 | 14,540 | 14,580 | 14,200 | 14,260 | 69,340 | 1,426 |
| 2006-07-14 | 14,880 | 14,880 | 14,530 | 14,570 | 59,830 | 1,457 |
| 2006-07-13 | 15,080 | 15,160 | 14,830 | 14,880 | 62,680 | 1,488 |
| 2006-07-12 | 15,410 | 15,420 | 15,110 | 15,190 | 30,040 | 1,519 |
| 2006-07-11 | 15,430 | 15,530 | 15,270 | 15,410 | 30,370 | 1,541 |
| 2006-07-10 | 15,180 | 15,660 | 15,100 | 15,610 | 116,230 | 1,561 |
| 2006-07-07 | 15,210 | 15,210 | 15,040 | 15,100 | 49,200 | 1,510 |
| 2006-07-06 | 15,200 | 15,240 | 15,100 | 15,180 | 48,490 | 1,518 |
| 2006-07-05 | 15,240 | 15,280 | 15,140 | 15,170 | 90,660 | 1,517 |
| 2006-07-04 | 15,430 | 15,430 | 15,300 | 15,350 | 75,660 | 1,535 |
| 2006-07-03 | 15,580 | 15,580 | 15,210 | 15,280 | 115,870 | 1,528 |
| 2006-06-30 | 15,540 | 15,650 | 15,470 | 15,570 | 69,270 | 1,557 |
| 2006-06-29 | 15,350 | 15,620 | 15,350 | 15,530 | 29,450 | 1,553 |
| 2006-06-28 | 15,590 | 15,610 | 15,390 | 15,520 | 36,650 | 1,552 |
| 2006-06-27 | 15,830 | 15,900 | 15,580 | 15,790 | 31,950 | 1,579 |
| 2006-06-26 | 15,700 | 15,930 | 15,700 | 15,830 | 24,510 | 1,583 |
| 2006-06-23 | 16,060 | 16,060 | 15,800 | 15,980 | 32,430 | 1,598 |
| 2006-06-22 | 15,890 | 16,050 | 15,760 | 16,050 | 30,390 | 1,605 |
| 2006-06-21 | 15,650 | 15,780 | 15,470 | 15,740 | 54,170 | 1,574 |
| 2006-06-20 | 15,870 | 16,000 | 15,630 | 15,670 | 66,270 | 1,567 |
| 2006-06-19 | 15,900 | 16,140 | 15,840 | 16,070 | 45,790 | 1,607 |
| 2006-06-16 | 16,380 | 16,430 | 15,810 | 16,000 | 78,520 | 1,600 |
| 2006-06-15 | 16,290 | 16,310 | 15,900 | 16,310 | 111,480 | 1,631 |
| 2006-06-14 | 15,250 | 15,690 | 15,200 | 15,690 | 81,780 | 1,569 |
| 2006-06-13 | 15,460 | 15,640 | 15,250 | 15,290 | 86,240 | 1,529 |
| 2006-06-12 | 15,530 | 15,810 | 15,050 | 15,700 | 138,680 | 1,570 |
| 2006-06-09 | 15,000 | 15,350 | 14,910 | 15,130 | 143,470 | 1,513 |
| 2006-06-08 | 15,250 | 15,300 | 14,730 | 14,840 | 117,380 | 1,484 |
| 2006-06-07 | 15,290 | 15,550 | 15,280 | 15,400 | 69,500 | 1,540 |
| 2006-06-06 | 15,720 | 15,780 | 15,460 | 15,490 | 69,680 | 1,549 |
| 2006-06-05 | 15,780 | 15,820 | 15,530 | 15,720 | 129,370 | 1,572 |
| 2006-06-02 | 16,120 | 16,120 | 15,640 | 16,050 | 140,060 | 1,605 |
| 2006-06-01 | 16,000 | 16,070 | 15,900 | 15,950 | 84,400 | 1,595 |
| 2006-05-31 | 16,010 | 16,080 | 15,910 | 15,990 | 86,040 | 1,599 |
| 2006-05-30 | 16,200 | 16,210 | 16,000 | 16,210 | 66,830 | 1,621 |
| 2006-05-29 | 16,550 | 16,600 | 16,130 | 16,190 | 68,260 | 1,619 |
| 2006-05-26 | 16,460 | 16,570 | 16,320 | 16,480 | 79,060 | 1,648 |
| 2006-05-25 | 16,500 | 16,500 | 16,040 | 16,120 | 107,630 | 1,612 |
| 2006-05-24 | 16,310 | 16,350 | 16,060 | 16,290 | 91,090 | 1,629 |
| 2006-05-23 | 16,410 | 16,490 | 16,230 | 16,300 | 133,520 | 1,630 |
| 2006-05-22 | 16,740 | 16,900 | 16,540 | 16,610 | 111,980 | 1,661 |
| 2006-05-19 | 17,000 | 17,230 | 16,570 | 16,920 | 207,860 | 1,692 |
| 2006-05-18 | 17,910 | 17,910 | 17,520 | 17,610 | 107,160 | 1,761 |
| 2006-05-17 | 17,880 | 18,050 | 17,560 | 17,990 | 118,640 | 1,799 |
| 2006-05-16 | 18,180 | 18,260 | 17,870 | 17,870 | 62,720 | 1,787 |
| 2006-05-15 | 17,900 | 18,190 | 17,800 | 17,980 | 94,790 | 1,798 |
| 2006-05-12 | 17,800 | 18,040 | 17,540 | 17,890 | 89,350 | 1,789 |
| 2006-05-11 | 17,960 | 18,280 | 17,900 | 18,050 | 77,370 | 1,805 |
| 2006-05-10 | 18,200 | 18,320 | 17,840 | 18,090 | 114,850 | 1,809 |
| 2006-05-09 | 18,380 | 18,470 | 18,120 | 18,390 | 87,760 | 1,839 |
| 2006-05-08 | 18,210 | 18,630 | 18,190 | 18,580 | 193,840 | 1,858 |
| 2006-05-02 | 18,070 | 18,290 | 17,860 | 18,140 | 96,840 | 1,814 |
| 2006-05-01 | 17,600 | 18,400 | 17,530 | 18,130 | 315,450 | 1,813 |
| 2006-04-28 | 17,150 | 17,200 | 16,780 | 17,200 | 72,620 | 1,720 |
| 2006-04-27 | 17,220 | 17,270 | 17,000 | 17,100 | 24,270 | 1,710 |
| 2006-04-26 | 17,170 | 17,210 | 17,040 | 17,210 | 57,040 | 1,721 |
| 2006-04-25 | 17,000 | 17,080 | 16,800 | 17,080 | 43,230 | 1,708 |
| 2006-04-24 | 16,990 | 16,990 | 16,600 | 16,770 | 51,480 | 1,677 |
| 2006-04-21 | 17,050 | 17,250 | 17,000 | 17,090 | 39,100 | 1,709 |
| 2006-04-20 | 17,360 | 17,420 | 16,920 | 16,980 | 61,210 | 1,698 |
| 2006-04-19 | 17,300 | 17,440 | 17,200 | 17,240 | 80,560 | 1,724 |
| 2006-04-18 | 16,960 | 17,210 | 16,850 | 17,150 | 59,260 | 1,715 |
| 2006-04-17 | 17,100 | 17,100 | 16,810 | 16,850 | 54,490 | 1,685 |
| 2006-04-14 | 17,010 | 17,150 | 16,900 | 17,090 | 59,340 | 1,709 |
| 2006-04-13 | 16,940 | 17,050 | 16,790 | 16,810 | 74,250 | 1,681 |
| 2006-04-12 | 17,140 | 17,350 | 16,930 | 16,930 | 67,780 | 1,693 |
| 2006-04-11 | 17,320 | 17,340 | 17,150 | 17,340 | 51,600 | 1,734 |
| 2006-04-10 | 17,220 | 17,350 | 17,130 | 17,320 | 49,860 | 1,732 |
| 2006-04-07 | 17,460 | 17,500 | 17,330 | 17,420 | 58,910 | 1,742 |
| 2006-04-06 | 17,180 | 17,500 | 17,100 | 17,440 | 89,900 | 1,744 |
| 2006-04-05 | 17,050 | 17,380 | 17,040 | 17,100 | 75,550 | 1,710 |
| 2006-04-04 | 17,200 | 17,240 | 17,000 | 17,050 | 44,090 | 1,705 |
| 2006-04-03 | 17,400 | 17,430 | 17,250 | 17,280 | 91,350 | 1,728 |
| 2006-03-31 | 17,350 | 17,450 | 17,200 | 17,280 | 139,430 | 1,728 |
| 2006-03-30 | 16,810 | 17,150 | 16,790 | 17,150 | 87,370 | 1,715 |
| 2006-03-29 | 16,360 | 16,710 | 16,360 | 16,640 | 49,750 | 1,664 |
| 2006-03-28 | 16,390 | 16,460 | 16,230 | 16,350 | 51,300 | 1,635 |
| 2006-03-27 | 16,460 | 16,550 | 16,350 | 16,370 | 62,200 | 1,637 |
| 2006-03-24 | 16,470 | 16,530 | 16,340 | 16,370 | 60,350 | 1,637 |
| 2006-03-23 | 16,750 | 16,790 | 16,300 | 16,380 | 70,020 | 1,638 |
| 2006-03-22 | 16,990 | 17,000 | 16,540 | 16,580 | 68,270 | 1,658 |
| 2006-03-20 | 16,850 | 17,000 | 16,750 | 16,900 | 33,270 | 1,690 |
| 2006-03-17 | 16,700 | 16,870 | 16,650 | 16,870 | 62,140 | 1,687 |
| 2006-03-16 | 16,560 | 16,620 | 16,410 | 16,410 | 38,460 | 1,641 |
| 2006-03-15 | 16,630 | 16,680 | 16,520 | 16,570 | 42,990 | 1,657 |
| 2006-03-14 | 16,600 | 16,640 | 16,410 | 16,490 | 54,550 | 1,649 |
| 2006-03-13 | 16,360 | 16,630 | 16,350 | 16,500 | 55,790 | 1,650 |
| 2006-03-10 | 16,210 | 16,490 | 16,200 | 16,280 | 97,960 | 1,628 |
| 2006-03-09 | 16,240 | 16,430 | 16,070 | 16,400 | 55,200 | 1,640 |
| 2006-03-08 | 16,280 | 16,290 | 16,010 | 16,050 | 72,980 | 1,605 |
| 2006-03-07 | 16,380 | 16,610 | 16,230 | 16,290 | 111,260 | 1,629 |
| 2006-03-06 | 16,500 | 16,590 | 16,220 | 16,380 | 152,740 | 1,638 |
| 2006-03-03 | 17,040 | 17,050 | 16,600 | 16,630 | 60,210 | 1,663 |
| 2006-03-02 | 17,100 | 17,210 | 16,990 | 17,040 | 72,010 | 1,704 |
| 2006-03-01 | 17,010 | 17,050 | 16,860 | 16,970 | 43,740 | 1,697 |
| 2006-02-28 | 17,000 | 17,060 | 16,900 | 17,000 | 78,090 | 1,700 |
| 2006-02-27 | 17,050 | 17,150 | 16,840 | 16,980 | 85,340 | 1,698 |
| 2006-02-24 | 17,230 | 17,240 | 16,970 | 17,050 | 98,740 | 1,705 |
| 2006-02-23 | 17,240 | 17,280 | 17,010 | 17,150 | 76,510 | 1,715 |
| 2006-02-22 | 17,180 | 17,420 | 17,170 | 17,240 | 111,500 | 1,724 |
| 2006-02-21 | 16,990 | 17,200 | 16,700 | 17,170 | 107,120 | 1,717 |
| 2006-02-20 | 16,910 | 16,990 | 16,730 | 16,790 | 100,690 | 1,679 |
| 2006-02-17 | 16,680 | 16,920 | 16,550 | 16,770 | 92,030 | 1,677 |
| 2006-02-16 | 16,500 | 16,820 | 16,310 | 16,690 | 84,920 | 1,669 |
| 2006-02-15 | 16,500 | 16,720 | 16,280 | 16,650 | 122,140 | 1,665 |
| 2006-02-14 | 16,250 | 16,380 | 16,000 | 16,140 | 74,940 | 1,614 |
| 2006-02-13 | 16,500 | 16,510 | 16,140 | 16,310 | 66,360 | 1,631 |
| 2006-02-10 | 16,500 | 16,750 | 16,400 | 16,730 | 173,310 | 1,673 |
| 2006-02-09 | 16,180 | 16,310 | 16,150 | 16,190 | 90,980 | 1,619 |
| 2006-02-08 | 16,300 | 16,400 | 16,150 | 16,170 | 92,800 | 1,617 |
| 2006-02-07 | 16,310 | 16,310 | 16,120 | 16,200 | 48,670 | 1,620 |
| 2006-02-06 | 16,200 | 16,200 | 16,040 | 16,110 | 78,650 | 1,611 |
| 2006-02-03 | 16,170 | 16,240 | 16,040 | 16,150 | 118,590 | 1,615 |
| 2006-02-02 | 16,250 | 16,280 | 16,140 | 16,160 | 92,520 | 1,616 |
| 2006-02-01 | 16,360 | 16,370 | 16,070 | 16,090 | 122,090 | 1,609 |
| 2006-01-31 | 16,430 | 16,560 | 16,370 | 16,370 | 100,040 | 1,637 |
| 2006-01-30 | 16,600 | 16,620 | 16,370 | 16,410 | 149,350 | 1,641 |
| 2006-01-27 | 16,660 | 16,690 | 16,420 | 16,460 | 148,580 | 1,646 |
| 2006-01-26 | 16,500 | 16,660 | 16,420 | 16,490 | 83,540 | 1,649 |
| 2006-01-25 | 16,590 | 16,650 | 16,470 | 16,480 | 92,650 | 1,648 |
| 2006-01-24 | 16,390 | 16,470 | 16,300 | 16,390 | 109,460 | 1,639 |
| 2006-01-23 | 16,560 | 16,620 | 16,380 | 16,380 | 112,650 | 1,638 |
| 2006-01-20 | 16,770 | 16,790 | 16,400 | 16,550 | 162,670 | 1,655 |
| 2006-01-19 | 16,590 | 16,960 | 16,590 | 16,670 | 111,760 | 1,667 |
| 2006-01-18 | 16,790 | 16,840 | 16,400 | 16,590 | 177,140 | 1,659 |
| 2006-01-17 | 17,200 | 17,250 | 16,620 | 16,780 | 209,940 | 1,678 |
| 2006-01-16 | 17,510 | 17,600 | 17,190 | 17,250 | 224,580 | 1,725 |
| 2006-01-13 | 18,030 | 18,190 | 17,690 | 17,710 | 219,520 | 1,771 |
| 2006-01-12 | 18,200 | 18,260 | 18,060 | 18,230 | 85,570 | 1,823 |
| 2006-01-11 | 17,720 | 18,250 | 17,710 | 18,100 | 117,590 | 1,810 |
| 2006-01-10 | 18,310 | 18,310 | 17,830 | 17,920 | 119,640 | 1,792 |
| 2006-01-06 | 18,150 | 18,410 | 18,070 | 18,330 | 122,840 | 1,833 |
| 2006-01-05 | 18,100 | 18,430 | 18,020 | 18,240 | 141,090 | 1,824 |
| 2006-01-04 | 18,030 | 18,150 | 17,910 | 18,080 | 41,260 | 1,808 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
