9699 ニシオホールディングス(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 | 2,125 | 2,135 | 2,110 | 2,135 | 3,200 | 2,135 |
| 2006-12-28 | 2,065 | 2,110 | 2,060 | 2,110 | 12,800 | 2,110 |
| 2006-12-27 | 2,040 | 2,065 | 2,015 | 2,060 | 5,500 | 2,060 |
| 2006-12-26 | 2,020 | 2,045 | 2,020 | 2,020 | 7,200 | 2,020 |
| 2006-12-25 | 2,000 | 2,065 | 1,990 | 2,060 | 14,000 | 2,060 |
| 2006-12-22 | 2,030 | 2,065 | 2,015 | 2,065 | 14,400 | 2,065 |
| 2006-12-21 | 2,015 | 2,030 | 2,010 | 2,010 | 6,400 | 2,010 |
| 2006-12-20 | 1,980 | 2,020 | 1,980 | 2,010 | 13,900 | 2,010 |
| 2006-12-19 | 2,040 | 2,040 | 1,990 | 2,000 | 6,200 | 2,000 |
| 2006-12-18 | 1,960 | 1,980 | 1,950 | 1,980 | 4,900 | 1,980 |
| 2006-12-15 | 1,950 | 1,960 | 1,950 | 1,960 | 4,100 | 1,960 |
| 2006-12-14 | 1,935 | 1,970 | 1,920 | 1,941 | 19,500 | 1,941 |
| 2006-12-13 | 1,877 | 1,914 | 1,877 | 1,905 | 19,400 | 1,905 |
| 2006-12-12 | 1,895 | 1,900 | 1,874 | 1,875 | 18,100 | 1,875 |
| 2006-12-11 | 1,896 | 1,896 | 1,875 | 1,895 | 29,900 | 1,895 |
| 2006-12-08 | 1,920 | 1,920 | 1,875 | 1,896 | 9,300 | 1,896 |
| 2006-12-07 | 1,918 | 1,918 | 1,880 | 1,900 | 9,200 | 1,900 |
| 2006-12-06 | 1,900 | 1,950 | 1,890 | 1,918 | 23,500 | 1,918 |
| 2006-12-05 | 1,820 | 1,943 | 1,820 | 1,875 | 45,200 | 1,875 |
| 2006-12-04 | 1,810 | 1,820 | 1,780 | 1,820 | 28,400 | 1,820 |
| 2006-12-01 | 1,824 | 1,824 | 1,800 | 1,800 | 3,500 | 1,800 |
| 2006-11-30 | 1,835 | 1,835 | 1,812 | 1,825 | 6,000 | 1,825 |
| 2006-11-29 | 1,832 | 1,854 | 1,828 | 1,835 | 5,100 | 1,835 |
| 2006-11-28 | 1,849 | 1,858 | 1,819 | 1,850 | 7,300 | 1,850 |
| 2006-11-27 | 1,801 | 1,849 | 1,801 | 1,849 | 5,000 | 1,849 |
| 2006-11-24 | 1,779 | 1,828 | 1,779 | 1,820 | 7,000 | 1,820 |
| 2006-11-22 | 1,732 | 1,780 | 1,732 | 1,779 | 8,000 | 1,779 |
| 2006-11-21 | 1,750 | 1,830 | 1,750 | 1,760 | 2,400 | 1,760 |
| 2006-11-20 | 1,736 | 1,750 | 1,728 | 1,746 | 25,300 | 1,746 |
| 2006-11-17 | 1,860 | 1,888 | 1,854 | 1,884 | 1,700 | 1,884 |
| 2006-11-16 | 1,890 | 1,890 | 1,848 | 1,865 | 2,800 | 1,865 |
| 2006-11-15 | 1,910 | 1,940 | 1,860 | 1,865 | 5,500 | 1,865 |
| 2006-11-14 | 1,880 | 1,940 | 1,880 | 1,940 | 600 | 1,940 |
| 2006-11-13 | 1,910 | 1,910 | 1,880 | 1,890 | 5,100 | 1,890 |
| 2006-11-10 | 1,905 | 1,965 | 1,905 | 1,940 | 7,200 | 1,940 |
| 2006-11-09 | 1,902 | 1,930 | 1,902 | 1,910 | 6,400 | 1,910 |
| 2006-11-08 | 2,000 | 2,000 | 1,950 | 1,950 | 5,300 | 1,950 |
| 2006-11-07 | 2,000 | 2,000 | 1,980 | 1,990 | 1,900 | 1,990 |
| 2006-11-06 | 2,000 | 2,010 | 2,000 | 2,000 | 6,500 | 2,000 |
| 2006-11-02 | 1,980 | 1,999 | 1,980 | 1,998 | 7,200 | 1,998 |
| 2006-11-01 | 2,000 | 2,010 | 1,952 | 1,952 | 14,200 | 1,952 |
| 2006-10-31 | 2,000 | 2,000 | 1,984 | 1,998 | 9,200 | 1,998 |
| 2006-10-30 | 1,999 | 2,000 | 1,963 | 1,973 | 7,400 | 1,973 |
| 2006-10-27 | 1,980 | 1,995 | 1,970 | 1,995 | 9,500 | 1,995 |
| 2006-10-26 | 1,968 | 1,980 | 1,960 | 1,970 | 9,400 | 1,970 |
| 2006-10-25 | 1,975 | 1,989 | 1,925 | 1,970 | 5,800 | 1,970 |
| 2006-10-24 | 1,903 | 1,966 | 1,903 | 1,966 | 4,700 | 1,966 |
| 2006-10-23 | 1,894 | 1,934 | 1,851 | 1,903 | 7,600 | 1,903 |
| 2006-10-20 | 1,905 | 1,933 | 1,876 | 1,895 | 8,200 | 1,895 |
| 2006-10-19 | 1,888 | 1,935 | 1,888 | 1,901 | 2,300 | 1,901 |
| 2006-10-18 | 1,877 | 1,877 | 1,860 | 1,862 | 3,800 | 1,862 |
| 2006-10-17 | 1,860 | 1,884 | 1,829 | 1,851 | 6,000 | 1,851 |
| 2006-10-16 | 1,815 | 1,830 | 1,810 | 1,830 | 34,400 | 1,830 |
| 2006-10-13 | 1,813 | 1,840 | 1,813 | 1,821 | 8,400 | 1,821 |
| 2006-10-12 | 1,885 | 1,885 | 1,815 | 1,854 | 18,700 | 1,854 |
| 2006-10-11 | 1,902 | 1,902 | 1,881 | 1,891 | 8,900 | 1,891 |
| 2006-10-10 | 1,927 | 1,927 | 1,880 | 1,897 | 7,300 | 1,897 |
| 2006-10-06 | 1,906 | 1,915 | 1,902 | 1,915 | 2,500 | 1,915 |
| 2006-10-05 | 1,928 | 1,928 | 1,903 | 1,905 | 2,200 | 1,905 |
| 2006-10-04 | 1,904 | 1,929 | 1,900 | 1,900 | 4,400 | 1,900 |
| 2006-10-03 | 1,970 | 1,970 | 1,898 | 1,902 | 14,500 | 1,902 |
| 2006-10-02 | 1,919 | 1,975 | 1,912 | 1,974 | 5,500 | 1,974 |
| 2006-09-29 | 1,920 | 1,939 | 1,900 | 1,900 | 10,400 | 1,900 |
| 2006-09-28 | 1,945 | 1,945 | 1,920 | 1,920 | 6,700 | 1,920 |
| 2006-09-27 | 1,960 | 1,970 | 1,891 | 1,918 | 8,300 | 1,918 |
| 2006-09-26 | 2,000 | 2,000 | 1,960 | 1,960 | 42,900 | 1,960 |
| 2006-09-25 | 2,000 | 2,020 | 2,000 | 2,000 | 4,200 | 2,000 |
| 2006-09-22 | 2,050 | 2,090 | 2,040 | 2,040 | 3,800 | 2,040 |
| 2006-09-21 | 2,100 | 2,135 | 2,100 | 2,125 | 13,200 | 2,125 |
| 2006-09-20 | 2,100 | 2,100 | 2,040 | 2,090 | 11,000 | 2,090 |
| 2006-09-19 | 2,040 | 2,080 | 2,020 | 2,080 | 11,800 | 2,080 |
| 2006-09-15 | 2,000 | 2,005 | 1,982 | 2,005 | 4,600 | 2,005 |
| 2006-09-14 | 1,960 | 2,000 | 1,955 | 1,975 | 6,700 | 1,975 |
| 2006-09-13 | 1,985 | 2,010 | 1,950 | 1,980 | 7,400 | 1,980 |
| 2006-09-12 | 2,010 | 2,030 | 1,983 | 2,005 | 4,500 | 2,005 |
| 2006-09-11 | 2,055 | 2,055 | 2,005 | 2,010 | 2,000 | 2,010 |
| 2006-09-08 | 2,025 | 2,060 | 2,025 | 2,060 | 3,800 | 2,060 |
| 2006-09-07 | 2,090 | 2,090 | 2,030 | 2,065 | 8,000 | 2,065 |
| 2006-09-06 | 2,075 | 2,120 | 2,055 | 2,100 | 33,000 | 2,100 |
| 2006-09-05 | 2,045 | 2,050 | 2,020 | 2,035 | 9,800 | 2,035 |
| 2006-09-04 | 2,050 | 2,145 | 2,030 | 2,035 | 19,300 | 2,035 |
| 2006-09-01 | 1,965 | 2,035 | 1,960 | 2,000 | 7,500 | 2,000 |
| 2006-08-31 | 1,965 | 1,965 | 1,950 | 1,965 | 6,600 | 1,965 |
| 2006-08-30 | 1,949 | 1,965 | 1,935 | 1,965 | 6,600 | 1,965 |
| 2006-08-29 | 1,950 | 1,950 | 1,936 | 1,949 | 8,500 | 1,949 |
| 2006-08-28 | 1,962 | 1,990 | 1,950 | 1,950 | 4,500 | 1,950 |
| 2006-08-25 | 1,962 | 1,990 | 1,962 | 1,962 | 5,600 | 1,962 |
| 2006-08-24 | 2,020 | 2,025 | 1,972 | 2,000 | 6,100 | 2,000 |
| 2006-08-23 | 2,030 | 2,055 | 2,000 | 2,025 | 6,600 | 2,025 |
| 2006-08-22 | 2,050 | 2,050 | 2,030 | 2,030 | 3,600 | 2,030 |
| 2006-08-21 | 2,090 | 2,090 | 2,005 | 2,050 | 13,800 | 2,050 |
| 2006-08-18 | 2,080 | 2,080 | 2,020 | 2,065 | 10,000 | 2,065 |
| 2006-08-17 | 2,085 | 2,090 | 2,070 | 2,080 | 5,400 | 2,080 |
| 2006-08-16 | 2,090 | 2,090 | 2,055 | 2,085 | 6,200 | 2,085 |
| 2006-08-15 | 2,050 | 2,050 | 2,015 | 2,050 | 6,300 | 2,050 |
| 2006-08-14 | 2,005 | 2,040 | 1,990 | 2,010 | 5,300 | 2,010 |
| 2006-08-11 | 1,905 | 2,030 | 1,905 | 2,000 | 12,900 | 2,000 |
| 2006-08-10 | 1,860 | 1,900 | 1,860 | 1,900 | 2,200 | 1,900 |
| 2006-08-09 | 1,870 | 1,894 | 1,850 | 1,857 | 3,600 | 1,857 |
| 2006-08-08 | 1,880 | 1,910 | 1,849 | 1,870 | 6,300 | 1,870 |
| 2006-08-07 | 1,935 | 1,935 | 1,870 | 1,875 | 3,100 | 1,875 |
| 2006-08-04 | 1,962 | 1,962 | 1,922 | 1,922 | 1,200 | 1,922 |
| 2006-08-03 | 1,965 | 1,993 | 1,910 | 1,933 | 3,900 | 1,933 |
| 2006-08-02 | 1,941 | 1,960 | 1,901 | 1,949 | 4,700 | 1,949 |
| 2006-08-01 | 1,905 | 1,931 | 1,905 | 1,930 | 1,700 | 1,930 |
| 2006-07-31 | 1,890 | 1,924 | 1,880 | 1,880 | 4,200 | 1,880 |
| 2006-07-28 | 1,890 | 1,893 | 1,850 | 1,879 | 7,800 | 1,879 |
| 2006-07-27 | 1,890 | 1,890 | 1,890 | 1,890 | 3,500 | 1,890 |
| 2006-07-26 | 1,890 | 1,890 | 1,850 | 1,880 | 700 | 1,880 |
| 2006-07-25 | 1,890 | 1,900 | 1,880 | 1,884 | 900 | 1,884 |
| 2006-07-24 | 1,810 | 1,938 | 1,810 | 1,920 | 6,700 | 1,920 |
| 2006-07-21 | 1,870 | 1,871 | 1,785 | 1,810 | 18,200 | 1,810 |
| 2006-07-20 | 1,890 | 1,900 | 1,870 | 1,870 | 12,000 | 1,870 |
| 2006-07-19 | 1,880 | 1,940 | 1,860 | 1,890 | 28,800 | 1,890 |
| 2006-07-18 | 1,950 | 1,950 | 1,900 | 1,940 | 23,900 | 1,940 |
| 2006-07-14 | 2,070 | 2,070 | 1,940 | 1,940 | 33,600 | 1,940 |
| 2006-07-13 | 2,100 | 2,100 | 2,080 | 2,080 | 4,900 | 2,080 |
| 2006-07-12 | 2,100 | 2,125 | 2,070 | 2,100 | 16,100 | 2,100 |
| 2006-07-11 | 2,100 | 2,140 | 2,065 | 2,065 | 6,400 | 2,065 |
| 2006-07-10 | 2,130 | 2,130 | 2,065 | 2,100 | 2,400 | 2,100 |
| 2006-07-07 | 2,155 | 2,160 | 2,135 | 2,150 | 1,200 | 2,150 |
| 2006-07-06 | 2,160 | 2,160 | 2,150 | 2,155 | 2,000 | 2,155 |
| 2006-07-05 | 2,160 | 2,175 | 2,150 | 2,160 | 8,800 | 2,160 |
| 2006-07-04 | 2,170 | 2,170 | 2,160 | 2,160 | 2,100 | 2,160 |
| 2006-07-03 | 2,180 | 2,180 | 2,155 | 2,170 | 3,400 | 2,170 |
| 2006-06-30 | 2,210 | 2,210 | 2,180 | 2,180 | 7,600 | 2,180 |
| 2006-06-29 | 2,235 | 2,250 | 2,205 | 2,205 | 7,400 | 2,205 |
| 2006-06-28 | 2,230 | 2,240 | 2,170 | 2,235 | 16,900 | 2,235 |
| 2006-06-27 | 2,260 | 2,260 | 2,210 | 2,215 | 1,600 | 2,215 |
| 2006-06-26 | 2,200 | 2,250 | 2,165 | 2,230 | 31,800 | 2,230 |
| 2006-06-23 | 2,165 | 2,200 | 2,160 | 2,200 | 14,300 | 2,200 |
| 2006-06-22 | 2,200 | 2,210 | 2,150 | 2,210 | 14,200 | 2,210 |
| 2006-06-21 | 2,195 | 2,195 | 2,155 | 2,185 | 8,300 | 2,185 |
| 2006-06-20 | 2,200 | 2,200 | 2,190 | 2,195 | 9,100 | 2,195 |
| 2006-06-19 | 2,200 | 2,200 | 2,185 | 2,200 | 9,900 | 2,200 |
| 2006-06-16 | 2,200 | 2,240 | 2,185 | 2,195 | 19,700 | 2,195 |
| 2006-06-15 | 2,245 | 2,250 | 2,175 | 2,190 | 29,700 | 2,190 |
| 2006-06-14 | 2,125 | 2,200 | 2,125 | 2,170 | 10,600 | 2,170 |
| 2006-06-13 | 2,250 | 2,270 | 2,200 | 2,205 | 4,000 | 2,205 |
| 2006-06-12 | 2,225 | 2,225 | 2,200 | 2,205 | 4,700 | 2,205 |
| 2006-06-09 | 2,195 | 2,275 | 2,115 | 2,220 | 30,100 | 2,220 |
| 2006-06-08 | 2,100 | 2,250 | 2,100 | 2,190 | 34,700 | 2,190 |
| 2006-06-07 | 2,245 | 2,275 | 2,200 | 2,200 | 10,800 | 2,200 |
| 2006-06-06 | 2,280 | 2,290 | 2,260 | 2,270 | 30,600 | 2,270 |
| 2006-06-05 | 2,300 | 2,300 | 2,215 | 2,280 | 21,900 | 2,280 |
| 2006-06-02 | 2,300 | 2,360 | 2,260 | 2,265 | 41,900 | 2,265 |
| 2006-06-01 | 2,310 | 2,400 | 2,310 | 2,380 | 41,800 | 2,380 |
| 2006-05-31 | 2,340 | 2,340 | 2,300 | 2,310 | 15,700 | 2,310 |
| 2006-05-30 | 2,370 | 2,370 | 2,320 | 2,340 | 15,900 | 2,340 |
| 2006-05-29 | 2,305 | 2,400 | 2,305 | 2,365 | 53,100 | 2,365 |
| 2006-05-26 | 2,300 | 2,330 | 2,250 | 2,300 | 12,500 | 2,300 |
| 2006-05-25 | 2,320 | 2,320 | 2,230 | 2,245 | 7,100 | 2,245 |
| 2006-05-24 | 2,290 | 2,300 | 2,240 | 2,265 | 10,500 | 2,265 |
| 2006-05-23 | 2,350 | 2,350 | 2,230 | 2,290 | 16,000 | 2,290 |
| 2006-05-22 | 2,350 | 2,410 | 2,315 | 2,350 | 110,900 | 2,350 |
| 2006-05-19 | 2,260 | 2,370 | 2,255 | 2,350 | 23,500 | 2,350 |
| 2006-05-18 | 2,130 | 2,245 | 2,085 | 2,220 | 16,000 | 2,220 |
| 2006-05-17 | 2,200 | 2,215 | 2,125 | 2,140 | 41,000 | 2,140 |
| 2006-05-16 | 2,180 | 2,200 | 2,140 | 2,170 | 24,200 | 2,170 |
| 2006-05-15 | 2,010 | 2,195 | 2,000 | 2,160 | 49,900 | 2,160 |
| 2006-05-12 | 2,000 | 2,025 | 1,985 | 2,010 | 24,500 | 2,010 |
| 2006-05-11 | 2,100 | 2,130 | 1,970 | 2,000 | 22,200 | 2,000 |
| 2006-05-10 | 2,180 | 2,180 | 2,110 | 2,130 | 22,800 | 2,130 |
| 2006-05-09 | 2,225 | 2,225 | 2,185 | 2,185 | 6,400 | 2,185 |
| 2006-05-08 | 2,200 | 2,250 | 2,185 | 2,225 | 7,700 | 2,225 |
| 2006-05-02 | 2,270 | 2,270 | 2,180 | 2,230 | 11,100 | 2,230 |
| 2006-05-01 | 2,230 | 2,250 | 2,220 | 2,230 | 11,700 | 2,230 |
| 2006-04-28 | 2,290 | 2,340 | 2,230 | 2,230 | 26,600 | 2,230 |
| 2006-04-27 | 2,260 | 2,300 | 2,260 | 2,265 | 3,000 | 2,265 |
| 2006-04-26 | 2,300 | 2,305 | 2,250 | 2,300 | 11,400 | 2,300 |
| 2006-04-25 | 2,165 | 2,300 | 2,165 | 2,300 | 10,900 | 2,300 |
| 2006-04-24 | 2,350 | 2,355 | 2,220 | 2,260 | 26,900 | 2,260 |
| 2006-04-21 | 2,370 | 2,380 | 2,350 | 2,350 | 9,600 | 2,350 |
| 2006-04-20 | 2,350 | 2,360 | 2,350 | 2,350 | 8,000 | 2,350 |
| 2006-04-19 | 2,350 | 2,380 | 2,350 | 2,350 | 3,600 | 2,350 |
| 2006-04-18 | 2,390 | 2,390 | 2,345 | 2,350 | 12,500 | 2,350 |
| 2006-04-17 | 2,350 | 2,380 | 2,350 | 2,380 | 6,100 | 2,380 |
| 2006-04-14 | 2,360 | 2,370 | 2,355 | 2,360 | 6,800 | 2,360 |
| 2006-04-13 | 2,360 | 2,370 | 2,355 | 2,355 | 11,300 | 2,355 |
| 2006-04-12 | 2,370 | 2,370 | 2,320 | 2,365 | 9,100 | 2,365 |
| 2006-04-11 | 2,350 | 2,350 | 2,310 | 2,335 | 4,300 | 2,335 |
| 2006-04-10 | 2,400 | 2,400 | 2,345 | 2,360 | 2,700 | 2,360 |
| 2006-04-07 | 2,400 | 2,400 | 2,340 | 2,395 | 10,200 | 2,395 |
| 2006-04-06 | 2,390 | 2,395 | 2,310 | 2,335 | 3,700 | 2,335 |
| 2006-04-05 | 2,375 | 2,375 | 2,305 | 2,350 | 3,900 | 2,350 |
| 2006-04-04 | 2,405 | 2,405 | 2,355 | 2,375 | 8,300 | 2,375 |
| 2006-04-03 | 2,330 | 2,460 | 2,330 | 2,405 | 20,100 | 2,405 |
| 2006-03-31 | 2,345 | 2,395 | 2,330 | 2,330 | 14,700 | 2,330 |
| 2006-03-30 | 2,405 | 2,450 | 2,335 | 2,340 | 26,800 | 2,340 |
| 2006-03-29 | 2,300 | 2,480 | 2,300 | 2,405 | 26,100 | 2,405 |
| 2006-03-28 | 2,235 | 2,290 | 2,215 | 2,240 | 28,900 | 2,240 |
| 2006-03-27 | 2,255 | 2,255 | 2,210 | 2,235 | 3,500 | 2,235 |
| 2006-03-24 | 2,250 | 2,250 | 2,150 | 2,230 | 11,500 | 2,230 |
| 2006-03-23 | 2,290 | 2,300 | 2,250 | 2,250 | 4,100 | 2,250 |
| 2006-03-22 | 2,210 | 2,270 | 2,185 | 2,250 | 6,200 | 2,250 |
| 2006-03-20 | 2,175 | 2,245 | 2,175 | 2,210 | 8,400 | 2,210 |
| 2006-03-17 | 2,165 | 2,200 | 2,150 | 2,175 | 17,300 | 2,175 |
| 2006-03-16 | 2,240 | 2,245 | 2,200 | 2,200 | 2,500 | 2,200 |
| 2006-03-15 | 2,240 | 2,245 | 2,150 | 2,245 | 38,800 | 2,245 |
| 2006-03-14 | 2,210 | 2,215 | 2,180 | 2,200 | 21,500 | 2,200 |
| 2006-03-13 | 2,230 | 2,230 | 2,150 | 2,185 | 13,000 | 2,185 |
| 2006-03-10 | 2,150 | 2,250 | 2,150 | 2,190 | 26,700 | 2,190 |
| 2006-03-09 | 2,160 | 2,240 | 2,140 | 2,240 | 25,300 | 2,240 |
| 2006-03-08 | 2,240 | 2,240 | 2,200 | 2,240 | 8,800 | 2,240 |
| 2006-03-07 | 2,240 | 2,250 | 2,210 | 2,250 | 15,500 | 2,250 |
| 2006-03-06 | 2,230 | 2,230 | 2,130 | 2,200 | 11,800 | 2,200 |
| 2006-03-03 | 2,400 | 2,400 | 2,200 | 2,270 | 29,000 | 2,270 |
| 2006-03-02 | 2,405 | 2,445 | 2,390 | 2,405 | 18,000 | 2,405 |
| 2006-03-01 | 2,470 | 2,490 | 2,400 | 2,405 | 19,800 | 2,405 |
| 2006-02-28 | 2,375 | 2,450 | 2,340 | 2,400 | 10,900 | 2,400 |
| 2006-02-27 | 2,280 | 2,375 | 2,275 | 2,375 | 5,500 | 2,375 |
| 2006-02-24 | 2,350 | 2,370 | 2,350 | 2,360 | 1,600 | 2,360 |
| 2006-02-23 | 2,350 | 2,460 | 2,260 | 2,350 | 22,300 | 2,350 |
| 2006-02-22 | 2,455 | 2,455 | 2,335 | 2,345 | 1,200 | 2,345 |
| 2006-02-21 | 2,495 | 2,495 | 2,440 | 2,455 | 22,500 | 2,455 |
| 2006-02-20 | 2,510 | 2,510 | 2,430 | 2,500 | 27,800 | 2,500 |
| 2006-02-17 | 2,495 | 2,550 | 2,490 | 2,525 | 52,400 | 2,525 |
| 2006-02-16 | 2,320 | 2,495 | 2,300 | 2,420 | 53,900 | 2,420 |
| 2006-02-15 | 2,380 | 2,385 | 2,320 | 2,360 | 13,500 | 2,360 |
| 2006-02-14 | 2,120 | 2,220 | 2,120 | 2,220 | 28,200 | 2,220 |
| 2006-02-13 | 2,355 | 2,360 | 2,090 | 2,090 | 15,500 | 2,090 |
| 2006-02-10 | 2,360 | 2,405 | 2,300 | 2,350 | 13,200 | 2,350 |
| 2006-02-09 | 2,425 | 2,440 | 2,350 | 2,370 | 13,200 | 2,370 |
| 2006-02-08 | 2,480 | 2,480 | 2,450 | 2,450 | 13,600 | 2,450 |
| 2006-02-07 | 2,495 | 2,520 | 2,480 | 2,510 | 8,500 | 2,510 |
| 2006-02-06 | 2,455 | 2,520 | 2,440 | 2,520 | 12,200 | 2,520 |
| 2006-02-03 | 2,500 | 2,500 | 2,480 | 2,490 | 16,100 | 2,490 |
| 2006-02-02 | 2,530 | 2,530 | 2,500 | 2,525 | 17,500 | 2,525 |
| 2006-02-01 | 2,500 | 2,620 | 2,480 | 2,560 | 27,900 | 2,560 |
| 2006-01-31 | 2,510 | 2,540 | 2,480 | 2,480 | 41,100 | 2,480 |
| 2006-01-30 | 2,510 | 2,535 | 2,490 | 2,510 | 8,800 | 2,510 |
| 2006-01-27 | 2,505 | 2,530 | 2,500 | 2,500 | 4,900 | 2,500 |
| 2006-01-26 | 2,580 | 2,580 | 2,470 | 2,500 | 6,000 | 2,500 |
| 2006-01-25 | 2,500 | 2,585 | 2,500 | 2,575 | 3,000 | 2,575 |
| 2006-01-24 | 2,510 | 2,575 | 2,500 | 2,500 | 14,700 | 2,500 |
| 2006-01-23 | 2,430 | 2,550 | 2,430 | 2,500 | 42,200 | 2,500 |
| 2006-01-20 | 2,585 | 2,750 | 2,550 | 2,750 | 54,300 | 2,750 |
| 2006-01-19 | 2,360 | 2,600 | 2,360 | 2,540 | 39,400 | 2,540 |
| 2006-01-18 | 2,605 | 2,720 | 2,400 | 2,500 | 38,200 | 2,500 |
| 2006-01-17 | 2,750 | 2,800 | 2,700 | 2,800 | 21,200 | 2,800 |
| 2006-01-16 | 2,745 | 2,850 | 2,710 | 2,840 | 30,800 | 2,840 |
| 2006-01-13 | 2,550 | 2,750 | 2,550 | 2,665 | 38,000 | 2,665 |
| 2006-01-12 | 2,720 | 2,720 | 2,590 | 2,600 | 30,000 | 2,600 |
| 2006-01-11 | 2,805 | 2,820 | 2,710 | 2,740 | 10,500 | 2,740 |
| 2006-01-10 | 2,780 | 2,840 | 2,680 | 2,825 | 35,400 | 2,825 |
| 2006-01-06 | 2,805 | 2,805 | 2,740 | 2,785 | 12,400 | 2,785 |
| 2006-01-05 | 2,790 | 2,890 | 2,740 | 2,805 | 26,800 | 2,805 |
| 2006-01-04 | 2,600 | 2,780 | 2,580 | 2,780 | 19,400 | 2,780 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
