9663 (株)ナガワ 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 | 1,550 | 1,550 | 1,535 | 1,550 | 27,600 | 1,550 |
| 2006-12-28 | 1,551 | 1,553 | 1,505 | 1,550 | 33,700 | 1,550 |
| 2006-12-27 | 1,550 | 1,550 | 1,530 | 1,550 | 23,200 | 1,550 |
| 2006-12-26 | 1,554 | 1,554 | 1,530 | 1,550 | 5,200 | 1,550 |
| 2006-12-25 | 1,555 | 1,555 | 1,501 | 1,554 | 4,800 | 1,554 |
| 2006-12-22 | 1,550 | 1,554 | 1,550 | 1,554 | 20,900 | 1,554 |
| 2006-12-21 | 1,550 | 1,550 | 1,520 | 1,550 | 5,700 | 1,550 |
| 2006-12-20 | 1,550 | 1,550 | 1,530 | 1,550 | 9,700 | 1,550 |
| 2006-12-19 | 1,550 | 1,550 | 1,540 | 1,550 | 15,500 | 1,550 |
| 2006-12-18 | 1,521 | 1,553 | 1,521 | 1,550 | 28,100 | 1,550 |
| 2006-12-15 | 1,559 | 1,560 | 1,520 | 1,520 | 28,100 | 1,520 |
| 2006-12-14 | 1,507 | 1,507 | 1,500 | 1,500 | 4,200 | 1,500 |
| 2006-12-13 | 1,500 | 1,500 | 1,490 | 1,500 | 1,300 | 1,500 |
| 2006-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2006-12-11 | 1,465 | 1,505 | 1,465 | 1,486 | 11,300 | 1,486 |
| 2006-12-08 | 1,500 | 1,500 | 1,480 | 1,485 | 4,600 | 1,485 |
| 2006-12-07 | 1,476 | 1,490 | 1,476 | 1,485 | 3,900 | 1,485 |
| 2006-12-06 | 1,466 | 1,480 | 1,460 | 1,475 | 10,500 | 1,475 |
| 2006-12-05 | 1,481 | 1,481 | 1,466 | 1,466 | 6,300 | 1,466 |
| 2006-12-04 | 1,485 | 1,485 | 1,477 | 1,480 | 1,200 | 1,480 |
| 2006-12-01 | 1,469 | 1,490 | 1,469 | 1,480 | 6,100 | 1,480 |
| 2006-11-30 | 1,484 | 1,484 | 1,460 | 1,480 | 3,000 | 1,480 |
| 2006-11-29 | 1,479 | 1,480 | 1,470 | 1,480 | 9,300 | 1,480 |
| 2006-11-28 | 1,478 | 1,478 | 1,450 | 1,478 | 1,800 | 1,478 |
| 2006-11-27 | 1,450 | 1,465 | 1,420 | 1,465 | 5,000 | 1,465 |
| 2006-11-24 | 1,416 | 1,430 | 1,409 | 1,430 | 6,700 | 1,430 |
| 2006-11-22 | 1,415 | 1,450 | 1,411 | 1,450 | 1,500 | 1,450 |
| 2006-11-21 | 1,415 | 1,419 | 1,415 | 1,419 | 700 | 1,419 |
| 2006-11-20 | 1,480 | 1,480 | 1,405 | 1,450 | 5,200 | 1,450 |
| 2006-11-17 | 1,503 | 1,533 | 1,453 | 1,510 | 3,400 | 1,510 |
| 2006-11-16 | 1,600 | 1,600 | 1,430 | 1,580 | 25,000 | 1,580 |
| 2006-11-15 | 1,400 | 1,600 | 1,400 | 1,600 | 104,000 | 1,600 |
| 2006-11-14 | 1,395 | 1,410 | 1,351 | 1,400 | 15,200 | 1,400 |
| 2006-11-13 | 1,396 | 1,407 | 1,392 | 1,400 | 6,800 | 1,400 |
| 2006-11-10 | 1,411 | 1,411 | 1,390 | 1,410 | 6,900 | 1,410 |
| 2006-11-09 | 1,445 | 1,445 | 1,420 | 1,420 | 5,200 | 1,420 |
| 2006-11-08 | 1,490 | 1,490 | 1,431 | 1,450 | 11,700 | 1,450 |
| 2006-11-07 | 1,509 | 1,509 | 1,470 | 1,470 | 8,700 | 1,470 |
| 2006-11-06 | 1,481 | 1,510 | 1,480 | 1,510 | 3,700 | 1,510 |
| 2006-11-02 | 1,450 | 1,478 | 1,450 | 1,478 | 7,100 | 1,478 |
| 2006-11-01 | 1,447 | 1,462 | 1,445 | 1,450 | 7,900 | 1,450 |
| 2006-10-31 | 1,450 | 1,460 | 1,432 | 1,440 | 18,300 | 1,440 |
| 2006-10-30 | 1,479 | 1,479 | 1,412 | 1,460 | 22,200 | 1,460 |
| 2006-10-27 | 1,509 | 1,509 | 1,449 | 1,479 | 36,900 | 1,479 |
| 2006-10-26 | 1,590 | 1,590 | 1,534 | 1,539 | 17,200 | 1,539 |
| 2006-10-25 | 1,610 | 1,610 | 1,550 | 1,589 | 2,500 | 1,589 |
| 2006-10-24 | 1,639 | 1,640 | 1,616 | 1,616 | 2,100 | 1,616 |
| 2006-10-23 | 1,688 | 1,688 | 1,646 | 1,646 | 8,200 | 1,646 |
| 2006-10-20 | 1,683 | 1,683 | 1,683 | 1,683 | 1,000 | 1,683 |
| 2006-10-19 | 1,690 | 1,692 | 1,680 | 1,689 | 3,200 | 1,689 |
| 2006-10-18 | 1,679 | 1,689 | 1,679 | 1,689 | 400 | 1,689 |
| 2006-10-17 | 1,681 | 1,681 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2006-10-16 | 1,663 | 1,663 | 1,663 | 1,663 | 300 | 1,663 |
| 2006-10-13 | 1,669 | 1,670 | 1,660 | 1,660 | 3,000 | 1,660 |
| 2006-10-12 | 1,690 | 1,690 | 1,665 | 1,672 | 2,400 | 1,672 |
| 2006-10-11 | 1,694 | 1,694 | 1,693 | 1,693 | 1,300 | 1,693 |
| 2006-10-10 | 1,661 | 1,695 | 1,661 | 1,695 | 1,100 | 1,695 |
| 2006-10-06 | 1,685 | 1,697 | 1,675 | 1,676 | 1,000 | 1,676 |
| 2006-10-05 | 1,680 | 1,685 | 1,680 | 1,682 | 1,600 | 1,682 |
| 2006-10-04 | 1,671 | 1,675 | 1,671 | 1,675 | 700 | 1,675 |
| 2006-10-03 | 1,690 | 1,700 | 1,680 | 1,700 | 6,000 | 1,700 |
| 2006-10-02 | 1,640 | 1,699 | 1,640 | 1,698 | 5,300 | 1,698 |
| 2006-09-29 | 1,680 | 1,700 | 1,680 | 1,691 | 3,600 | 1,691 |
| 2006-09-28 | 1,650 | 1,691 | 1,650 | 1,680 | 6,700 | 1,680 |
| 2006-09-27 | 1,680 | 1,680 | 1,670 | 1,670 | 2,100 | 1,670 |
| 2006-09-26 | 1,671 | 1,680 | 1,671 | 1,680 | 1,100 | 1,680 |
| 2006-09-25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,300 | 1,690 |
| 2006-09-22 | 1,685 | 1,699 | 1,685 | 1,690 | 6,500 | 1,690 |
| 2006-09-21 | 1,676 | 1,682 | 1,676 | 1,676 | 10,000 | 1,676 |
| 2006-09-20 | 1,670 | 1,700 | 1,670 | 1,676 | 3,100 | 1,676 |
| 2006-09-19 | 1,699 | 1,700 | 1,690 | 1,700 | 9,100 | 1,700 |
| 2006-09-15 | 1,680 | 1,700 | 1,653 | 1,699 | 10,100 | 1,699 |
| 2006-09-14 | 1,640 | 1,700 | 1,638 | 1,680 | 3,900 | 1,680 |
| 2006-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 9,600 | 1,700 |
| 2006-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2006-09-11 | 1,690 | 1,710 | 1,690 | 1,710 | 1,200 | 1,710 |
| 2006-09-07 | 1,693 | 1,699 | 1,693 | 1,695 | 6,700 | 1,695 |
| 2006-09-06 | 1,686 | 1,690 | 1,686 | 1,690 | 28,300 | 1,690 |
| 2006-09-05 | 1,640 | 1,685 | 1,640 | 1,685 | 3,300 | 1,685 |
| 2006-09-04 | 1,690 | 1,700 | 1,685 | 1,685 | 1,500 | 1,685 |
| 2006-08-31 | 1,650 | 1,680 | 1,650 | 1,680 | 8,300 | 1,680 |
| 2006-08-30 | 1,655 | 1,680 | 1,650 | 1,670 | 4,700 | 1,670 |
| 2006-08-29 | 1,699 | 1,699 | 1,680 | 1,680 | 600 | 1,680 |
| 2006-08-28 | 1,688 | 1,700 | 1,688 | 1,700 | 13,500 | 1,700 |
| 2006-08-25 | 1,670 | 1,689 | 1,630 | 1,689 | 12,600 | 1,689 |
| 2006-08-24 | 1,689 | 1,690 | 1,660 | 1,690 | 4,900 | 1,690 |
| 2006-08-23 | 1,700 | 1,704 | 1,690 | 1,690 | 5,500 | 1,690 |
| 2006-08-22 | 1,715 | 1,716 | 1,630 | 1,699 | 6,700 | 1,699 |
| 2006-08-21 | 1,675 | 1,720 | 1,675 | 1,716 | 8,800 | 1,716 |
| 2006-08-18 | 1,619 | 1,700 | 1,614 | 1,700 | 14,800 | 1,700 |
| 2006-08-17 | 1,600 | 1,616 | 1,600 | 1,616 | 1,300 | 1,616 |
| 2006-08-16 | 1,580 | 1,600 | 1,580 | 1,600 | 10,400 | 1,600 |
| 2006-08-15 | 1,565 | 1,580 | 1,565 | 1,580 | 4,300 | 1,580 |
| 2006-08-14 | 1,550 | 1,585 | 1,550 | 1,580 | 7,600 | 1,580 |
| 2006-08-11 | 1,555 | 1,555 | 1,540 | 1,555 | 15,700 | 1,555 |
| 2006-08-10 | 1,531 | 1,566 | 1,510 | 1,555 | 12,800 | 1,555 |
| 2006-08-09 | 1,500 | 1,540 | 1,500 | 1,540 | 7,500 | 1,540 |
| 2006-08-08 | 1,515 | 1,515 | 1,499 | 1,500 | 12,300 | 1,500 |
| 2006-08-07 | 1,480 | 1,501 | 1,480 | 1,500 | 12,300 | 1,500 |
| 2006-08-04 | 1,470 | 1,495 | 1,470 | 1,480 | 20,300 | 1,480 |
| 2006-08-03 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2006-08-02 | 1,480 | 1,490 | 1,466 | 1,480 | 10,000 | 1,480 |
| 2006-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2006-07-31 | 1,461 | 1,500 | 1,461 | 1,500 | 11,800 | 1,500 |
| 2006-07-28 | 1,490 | 1,500 | 1,460 | 1,460 | 22,000 | 1,460 |
| 2006-07-27 | 1,461 | 1,499 | 1,461 | 1,462 | 1,400 | 1,462 |
| 2006-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2006-07-25 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2006-07-24 | 1,500 | 1,500 | 1,480 | 1,490 | 3,000 | 1,490 |
| 2006-07-21 | 1,500 | 1,503 | 1,499 | 1,503 | 2,800 | 1,503 |
| 2006-07-20 | 1,470 | 1,500 | 1,470 | 1,500 | 10,700 | 1,500 |
| 2006-07-19 | 1,470 | 1,499 | 1,470 | 1,470 | 700 | 1,470 |
| 2006-07-18 | 1,480 | 1,480 | 1,460 | 1,465 | 800 | 1,465 |
| 2006-07-14 | 1,530 | 1,530 | 1,510 | 1,510 | 9,600 | 1,510 |
| 2006-07-13 | 1,461 | 1,500 | 1,460 | 1,500 | 11,700 | 1,500 |
| 2006-07-12 | 1,470 | 1,475 | 1,470 | 1,475 | 1,800 | 1,475 |
| 2006-07-11 | 1,490 | 1,490 | 1,460 | 1,465 | 3,400 | 1,465 |
| 2006-07-10 | 1,475 | 1,475 | 1,440 | 1,465 | 3,400 | 1,465 |
| 2006-07-07 | 1,490 | 1,490 | 1,470 | 1,471 | 1,900 | 1,471 |
| 2006-07-06 | 1,490 | 1,490 | 1,487 | 1,490 | 2,700 | 1,490 |
| 2006-07-05 | 1,495 | 1,500 | 1,487 | 1,500 | 3,500 | 1,500 |
| 2006-07-04 | 1,502 | 1,510 | 1,497 | 1,500 | 13,400 | 1,500 |
| 2006-07-03 | 1,502 | 1,502 | 1,490 | 1,500 | 11,500 | 1,500 |
| 2006-06-30 | 1,490 | 1,490 | 1,480 | 1,490 | 5,400 | 1,490 |
| 2006-06-29 | 1,489 | 1,490 | 1,487 | 1,490 | 4,900 | 1,490 |
| 2006-06-28 | 1,490 | 1,500 | 1,455 | 1,490 | 14,800 | 1,490 |
| 2006-06-27 | 1,500 | 1,500 | 1,496 | 1,500 | 15,100 | 1,500 |
| 2006-06-26 | 1,500 | 1,510 | 1,461 | 1,500 | 14,500 | 1,500 |
| 2006-06-23 | 1,519 | 1,520 | 1,519 | 1,520 | 5,200 | 1,520 |
| 2006-06-22 | 1,500 | 1,520 | 1,500 | 1,520 | 7,000 | 1,520 |
| 2006-06-20 | 1,510 | 1,510 | 1,495 | 1,500 | 12,000 | 1,500 |
| 2006-06-19 | 1,519 | 1,540 | 1,500 | 1,520 | 13,000 | 1,520 |
| 2006-06-16 | 1,510 | 1,580 | 1,510 | 1,549 | 7,400 | 1,549 |
| 2006-06-15 | 1,499 | 1,580 | 1,499 | 1,510 | 30,500 | 1,510 |
| 2006-06-14 | 1,480 | 1,500 | 1,450 | 1,500 | 20,500 | 1,500 |
| 2006-06-13 | 1,500 | 1,500 | 1,426 | 1,426 | 21,400 | 1,426 |
| 2006-06-09 | 1,460 | 1,495 | 1,420 | 1,495 | 5,000 | 1,495 |
| 2006-06-08 | 1,460 | 1,495 | 1,450 | 1,495 | 4,700 | 1,495 |
| 2006-06-07 | 1,500 | 1,510 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2006-06-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2006-06-05 | 1,510 | 1,510 | 1,510 | 1,510 | 3,200 | 1,510 |
| 2006-06-02 | 1,500 | 1,510 | 1,450 | 1,510 | 9,000 | 1,510 |
| 2006-06-01 | 1,510 | 1,550 | 1,500 | 1,501 | 10,700 | 1,501 |
| 2006-05-31 | 1,500 | 1,551 | 1,500 | 1,545 | 8,200 | 1,545 |
| 2006-05-30 | 1,510 | 1,530 | 1,510 | 1,530 | 5,400 | 1,530 |
| 2006-05-29 | 1,510 | 1,530 | 1,510 | 1,510 | 2,800 | 1,510 |
| 2006-05-26 | 1,500 | 1,501 | 1,485 | 1,501 | 3,900 | 1,501 |
| 2006-05-25 | 1,500 | 1,500 | 1,485 | 1,485 | 700 | 1,485 |
| 2006-05-24 | 1,481 | 1,500 | 1,481 | 1,500 | 8,000 | 1,500 |
| 2006-05-23 | 1,504 | 1,560 | 1,495 | 1,506 | 22,600 | 1,506 |
| 2006-05-22 | 1,494 | 1,494 | 1,494 | 1,494 | 700 | 1,494 |
| 2006-05-18 | 1,440 | 1,495 | 1,440 | 1,494 | 2,400 | 1,494 |
| 2006-05-17 | 1,460 | 1,495 | 1,460 | 1,495 | 4,600 | 1,495 |
| 2006-05-16 | 1,540 | 1,540 | 1,520 | 1,520 | 3,400 | 1,520 |
| 2006-05-15 | 1,505 | 1,505 | 1,505 | 1,505 | 400 | 1,505 |
| 2006-05-12 | 1,519 | 1,520 | 1,502 | 1,520 | 600 | 1,520 |
| 2006-05-11 | 1,560 | 1,560 | 1,550 | 1,550 | 200 | 1,550 |
| 2006-05-10 | 1,580 | 1,580 | 1,550 | 1,561 | 2,200 | 1,561 |
| 2006-05-09 | 1,590 | 1,590 | 1,587 | 1,590 | 22,200 | 1,590 |
| 2006-05-08 | 1,580 | 1,600 | 1,570 | 1,587 | 12,700 | 1,587 |
| 2006-05-02 | 1,534 | 1,550 | 1,528 | 1,550 | 12,500 | 1,550 |
| 2006-05-01 | 1,510 | 1,518 | 1,506 | 1,518 | 4,800 | 1,518 |
| 2006-04-28 | 1,486 | 1,505 | 1,486 | 1,505 | 4,900 | 1,505 |
| 2006-04-27 | 1,485 | 1,500 | 1,485 | 1,500 | 4,900 | 1,500 |
| 2006-04-26 | 1,484 | 1,485 | 1,484 | 1,485 | 1,100 | 1,485 |
| 2006-04-25 | 1,509 | 1,510 | 1,480 | 1,484 | 7,300 | 1,484 |
| 2006-04-24 | 1,520 | 1,521 | 1,505 | 1,511 | 11,500 | 1,511 |
| 2006-04-21 | 1,515 | 1,523 | 1,510 | 1,521 | 8,000 | 1,521 |
| 2006-04-20 | 1,560 | 1,561 | 1,540 | 1,545 | 11,400 | 1,545 |
| 2006-04-19 | 1,570 | 1,575 | 1,556 | 1,560 | 8,100 | 1,560 |
| 2006-04-18 | 1,595 | 1,595 | 1,569 | 1,570 | 1,400 | 1,570 |
| 2006-04-17 | 1,595 | 1,597 | 1,595 | 1,596 | 3,600 | 1,596 |
| 2006-04-14 | 1,601 | 1,608 | 1,600 | 1,608 | 4,700 | 1,608 |
| 2006-04-13 | 1,613 | 1,613 | 1,600 | 1,608 | 4,200 | 1,608 |
| 2006-04-12 | 1,608 | 1,615 | 1,605 | 1,610 | 9,800 | 1,610 |
| 2006-04-11 | 1,654 | 1,660 | 1,632 | 1,641 | 8,500 | 1,641 |
| 2006-04-10 | 1,640 | 1,655 | 1,630 | 1,645 | 9,000 | 1,645 |
| 2006-04-07 | 1,606 | 1,615 | 1,605 | 1,615 | 4,400 | 1,615 |
| 2006-04-06 | 1,595 | 1,610 | 1,595 | 1,600 | 12,000 | 1,600 |
| 2006-04-05 | 1,584 | 1,585 | 1,575 | 1,581 | 9,100 | 1,581 |
| 2006-04-04 | 1,572 | 1,585 | 1,559 | 1,565 | 10,600 | 1,565 |
| 2006-04-03 | 1,585 | 1,585 | 1,571 | 1,572 | 23,200 | 1,572 |
| 2006-03-31 | 1,580 | 1,585 | 1,575 | 1,585 | 4,400 | 1,585 |
| 2006-03-30 | 1,580 | 1,590 | 1,575 | 1,585 | 5,300 | 1,585 |
| 2006-03-29 | 1,555 | 1,556 | 1,551 | 1,555 | 9,600 | 1,555 |
| 2006-03-28 | 1,552 | 1,560 | 1,551 | 1,560 | 8,700 | 1,560 |
| 2006-03-27 | 1,579 | 1,590 | 1,550 | 1,552 | 7,300 | 1,552 |
| 2006-03-24 | 1,580 | 1,580 | 1,550 | 1,550 | 8,500 | 1,550 |
| 2006-03-23 | 1,580 | 1,580 | 1,530 | 1,550 | 16,500 | 1,550 |
| 2006-03-22 | 1,596 | 1,599 | 1,590 | 1,595 | 1,700 | 1,595 |
| 2006-03-20 | 1,599 | 1,600 | 1,570 | 1,595 | 3,100 | 1,595 |
| 2006-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2006-03-16 | 1,600 | 1,600 | 1,590 | 1,600 | 5,500 | 1,600 |
| 2006-03-15 | 1,575 | 1,600 | 1,575 | 1,600 | 600 | 1,600 |
| 2006-03-14 | 1,606 | 1,606 | 1,599 | 1,600 | 6,500 | 1,600 |
| 2006-03-13 | 1,567 | 1,600 | 1,567 | 1,599 | 11,700 | 1,599 |
| 2006-03-10 | 1,515 | 1,569 | 1,515 | 1,565 | 11,800 | 1,565 |
| 2006-03-09 | 1,515 | 1,550 | 1,515 | 1,543 | 5,000 | 1,543 |
| 2006-03-08 | 1,501 | 1,600 | 1,500 | 1,510 | 6,100 | 1,510 |
| 2006-03-07 | 1,530 | 1,530 | 1,505 | 1,530 | 2,200 | 1,530 |
| 2006-03-06 | 1,560 | 1,590 | 1,485 | 1,590 | 8,600 | 1,590 |
| 2006-03-03 | 1,619 | 1,619 | 1,610 | 1,610 | 1,300 | 1,610 |
| 2006-03-02 | 1,635 | 1,635 | 1,620 | 1,620 | 400 | 1,620 |
| 2006-03-01 | 1,680 | 1,680 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2006-02-28 | 1,600 | 1,690 | 1,600 | 1,690 | 13,700 | 1,690 |
| 2006-02-27 | 1,634 | 1,680 | 1,634 | 1,680 | 7,900 | 1,680 |
| 2006-02-24 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 1,630 |
| 2006-02-23 | 1,605 | 1,620 | 1,605 | 1,620 | 4,500 | 1,620 |
| 2006-02-22 | 1,603 | 1,610 | 1,603 | 1,610 | 1,400 | 1,610 |
| 2006-02-21 | 1,470 | 1,590 | 1,470 | 1,590 | 2,000 | 1,590 |
| 2006-02-20 | 1,600 | 1,600 | 1,489 | 1,590 | 6,300 | 1,590 |
| 2006-02-17 | 1,654 | 1,670 | 1,650 | 1,665 | 3,900 | 1,665 |
| 2006-02-16 | 1,716 | 1,716 | 1,716 | 1,716 | 300 | 1,716 |
| 2006-02-15 | 1,775 | 1,775 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2006-02-14 | 1,750 | 1,750 | 1,650 | 1,750 | 6,500 | 1,750 |
| 2006-02-13 | 1,790 | 1,790 | 1,740 | 1,789 | 4,800 | 1,789 |
| 2006-02-10 | 1,785 | 1,793 | 1,785 | 1,790 | 6,800 | 1,790 |
| 2006-02-09 | 1,746 | 1,780 | 1,746 | 1,780 | 8,100 | 1,780 |
| 2006-02-08 | 1,700 | 1,730 | 1,700 | 1,729 | 7,000 | 1,729 |
| 2006-02-07 | 1,703 | 1,710 | 1,695 | 1,700 | 18,300 | 1,700 |
| 2006-02-06 | 1,795 | 1,795 | 1,670 | 1,755 | 7,800 | 1,755 |
| 2006-02-03 | 1,805 | 1,810 | 1,794 | 1,795 | 4,800 | 1,795 |
| 2006-02-02 | 1,878 | 1,878 | 1,850 | 1,850 | 600 | 1,850 |
| 2006-02-01 | 1,880 | 1,880 | 1,830 | 1,878 | 11,300 | 1,878 |
| 2006-01-31 | 1,889 | 1,890 | 1,870 | 1,890 | 9,200 | 1,890 |
| 2006-01-30 | 1,869 | 1,890 | 1,860 | 1,890 | 16,300 | 1,890 |
| 2006-01-27 | 1,831 | 1,855 | 1,831 | 1,850 | 7,500 | 1,850 |
| 2006-01-26 | 1,850 | 1,850 | 1,825 | 1,830 | 8,400 | 1,830 |
| 2006-01-25 | 1,800 | 1,850 | 1,800 | 1,850 | 3,200 | 1,850 |
| 2006-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 2006-01-23 | 1,800 | 1,809 | 1,780 | 1,800 | 15,800 | 1,800 |
| 2006-01-20 | 1,830 | 1,840 | 1,780 | 1,839 | 21,800 | 1,839 |
| 2006-01-19 | 1,606 | 1,846 | 1,606 | 1,838 | 14,300 | 1,838 |
| 2006-01-18 | 1,830 | 1,830 | 1,500 | 1,546 | 68,500 | 1,546 |
| 2006-01-17 | 1,800 | 1,820 | 1,800 | 1,800 | 12,500 | 1,800 |
| 2006-01-16 | 1,790 | 1,800 | 1,780 | 1,800 | 10,300 | 1,800 |
| 2006-01-13 | 1,770 | 1,830 | 1,770 | 1,790 | 14,100 | 1,790 |
| 2006-01-12 | 1,750 | 1,800 | 1,740 | 1,770 | 22,200 | 1,770 |
| 2006-01-11 | 1,750 | 1,800 | 1,745 | 1,754 | 7,400 | 1,754 |
| 2006-01-10 | 1,720 | 1,730 | 1,720 | 1,725 | 23,100 | 1,725 |
| 2006-01-06 | 1,719 | 1,750 | 1,710 | 1,731 | 30,300 | 1,731 |
| 2006-01-05 | 1,711 | 1,750 | 1,698 | 1,710 | 35,100 | 1,710 |
| 2006-01-04 | 1,700 | 1,710 | 1,696 | 1,710 | 14,600 | 1,710 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
