9759 (株)NSD 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 | 3,790 | 3,810 | 3,780 | 3,780 | 30,300 | 859.09 |
| 2006-12-28 | 3,830 | 3,850 | 3,780 | 3,790 | 100,300 | 861.36 |
| 2006-12-27 | 3,840 | 3,880 | 3,760 | 3,820 | 120,300 | 868.18 |
| 2006-12-26 | 3,840 | 3,910 | 3,790 | 3,830 | 119,000 | 870.46 |
| 2006-12-25 | 3,860 | 3,880 | 3,780 | 3,790 | 150,200 | 861.36 |
| 2006-12-22 | 3,940 | 3,950 | 3,880 | 3,890 | 91,500 | 884.09 |
| 2006-12-21 | 4,050 | 4,060 | 3,890 | 3,910 | 257,200 | 888.64 |
| 2006-12-20 | 4,020 | 4,150 | 4,020 | 4,100 | 139,000 | 931.82 |
| 2006-12-19 | 4,180 | 4,190 | 4,090 | 4,090 | 95,200 | 929.55 |
| 2006-12-18 | 4,210 | 4,220 | 4,160 | 4,190 | 58,000 | 952.27 |
| 2006-12-15 | 4,250 | 4,260 | 4,210 | 4,240 | 63,200 | 963.64 |
| 2006-12-14 | 4,270 | 4,310 | 4,230 | 4,260 | 105,600 | 968.18 |
| 2006-12-13 | 4,200 | 4,340 | 4,200 | 4,310 | 153,000 | 979.55 |
| 2006-12-12 | 4,150 | 4,240 | 4,150 | 4,200 | 69,700 | 954.55 |
| 2006-12-11 | 4,220 | 4,220 | 4,150 | 4,170 | 45,000 | 947.73 |
| 2006-12-08 | 4,280 | 4,280 | 4,170 | 4,200 | 121,700 | 954.55 |
| 2006-12-07 | 4,270 | 4,270 | 4,250 | 4,270 | 113,600 | 970.46 |
| 2006-12-06 | 4,260 | 4,270 | 4,200 | 4,230 | 75,700 | 961.36 |
| 2006-12-05 | 4,190 | 4,280 | 4,180 | 4,190 | 127,200 | 952.27 |
| 2006-12-04 | 4,110 | 4,150 | 4,100 | 4,140 | 47,000 | 940.91 |
| 2006-12-01 | 4,150 | 4,210 | 4,100 | 4,150 | 129,800 | 943.18 |
| 2006-11-30 | 4,200 | 4,220 | 4,080 | 4,100 | 89,000 | 931.82 |
| 2006-11-29 | 4,010 | 4,170 | 3,990 | 4,150 | 274,800 | 943.18 |
| 2006-11-28 | 3,940 | 4,030 | 3,930 | 3,970 | 195,300 | 902.27 |
| 2006-11-27 | 4,000 | 4,100 | 3,950 | 4,090 | 153,600 | 929.55 |
| 2006-11-24 | 4,050 | 4,060 | 3,890 | 4,050 | 186,800 | 920.46 |
| 2006-11-22 | 3,900 | 4,050 | 3,860 | 4,010 | 165,000 | 911.36 |
| 2006-11-21 | 3,950 | 3,960 | 3,780 | 3,830 | 163,900 | 870.46 |
| 2006-11-20 | 4,170 | 4,180 | 3,850 | 3,930 | 362,400 | 893.18 |
| 2006-11-17 | 4,390 | 4,390 | 4,240 | 4,270 | 123,200 | 970.46 |
| 2006-11-16 | 4,390 | 4,510 | 4,350 | 4,420 | 71,300 | 1,004.55 |
| 2006-11-15 | 4,430 | 4,470 | 4,380 | 4,420 | 222,600 | 1,004.55 |
| 2006-11-14 | 4,280 | 4,350 | 4,250 | 4,330 | 100,400 | 984.09 |
| 2006-11-13 | 4,330 | 4,350 | 4,190 | 4,250 | 95,100 | 965.91 |
| 2006-11-10 | 4,340 | 4,420 | 4,340 | 4,340 | 53,300 | 986.36 |
| 2006-11-09 | 4,450 | 4,500 | 4,350 | 4,380 | 61,000 | 995.46 |
| 2006-11-08 | 4,520 | 4,550 | 4,420 | 4,420 | 65,600 | 1,004.55 |
| 2006-11-07 | 4,580 | 4,670 | 4,530 | 4,540 | 62,700 | 1,031.82 |
| 2006-11-06 | 4,500 | 4,560 | 4,460 | 4,500 | 49,300 | 1,022.73 |
| 2006-11-02 | 4,660 | 4,660 | 4,500 | 4,510 | 55,500 | 1,025 |
| 2006-11-01 | 4,570 | 4,610 | 4,510 | 4,610 | 77,800 | 1,047.73 |
| 2006-10-31 | 4,490 | 4,570 | 4,470 | 4,530 | 60,200 | 1,029.55 |
| 2006-10-30 | 4,460 | 4,520 | 4,440 | 4,480 | 97,100 | 1,018.18 |
| 2006-10-27 | 4,690 | 4,740 | 4,580 | 4,600 | 143,600 | 1,045.45 |
| 2006-10-26 | 4,840 | 4,850 | 4,720 | 4,740 | 69,000 | 1,077.27 |
| 2006-10-25 | 4,800 | 4,870 | 4,800 | 4,830 | 63,200 | 1,097.73 |
| 2006-10-24 | 4,920 | 4,920 | 4,770 | 4,790 | 99,600 | 1,088.64 |
| 2006-10-23 | 4,780 | 4,900 | 4,760 | 4,890 | 93,800 | 1,111.36 |
| 2006-10-20 | 4,810 | 4,830 | 4,720 | 4,730 | 77,800 | 1,075 |
| 2006-10-19 | 4,800 | 4,850 | 4,730 | 4,810 | 124,300 | 1,093.18 |
| 2006-10-18 | 4,540 | 4,740 | 4,540 | 4,730 | 139,100 | 1,075 |
| 2006-10-17 | 4,480 | 4,640 | 4,480 | 4,620 | 120,700 | 1,050 |
| 2006-10-16 | 4,410 | 4,680 | 4,400 | 4,530 | 180,700 | 1,029.55 |
| 2006-10-13 | 4,410 | 4,450 | 4,330 | 4,360 | 245,800 | 990.91 |
| 2006-10-12 | 4,470 | 4,560 | 4,430 | 4,460 | 92,800 | 1,013.64 |
| 2006-10-11 | 4,630 | 4,650 | 4,440 | 4,450 | 83,900 | 1,011.36 |
| 2006-10-10 | 4,740 | 4,740 | 4,570 | 4,690 | 81,700 | 1,065.91 |
| 2006-10-06 | 4,740 | 4,790 | 4,700 | 4,740 | 43,100 | 1,077.27 |
| 2006-10-05 | 4,860 | 4,860 | 4,730 | 4,780 | 112,300 | 1,086.36 |
| 2006-10-04 | 4,930 | 4,990 | 4,850 | 4,850 | 139,800 | 1,102.27 |
| 2006-10-03 | 4,870 | 4,920 | 4,800 | 4,880 | 99,200 | 1,109.09 |
| 2006-10-02 | 4,810 | 4,950 | 4,810 | 4,830 | 137,000 | 1,097.73 |
| 2006-09-29 | 4,740 | 4,840 | 4,700 | 4,810 | 172,800 | 1,093.18 |
| 2006-09-28 | 4,480 | 4,740 | 4,470 | 4,740 | 242,400 | 1,077.27 |
| 2006-09-27 | 4,320 | 4,440 | 4,280 | 4,440 | 109,700 | 1,009.09 |
| 2006-09-26 | 4,320 | 4,350 | 4,290 | 4,330 | 88,700 | 984.09 |
| 2006-09-25 | 4,240 | 4,310 | 4,230 | 4,270 | 78,800 | 970.46 |
| 2006-09-22 | 4,210 | 4,300 | 4,210 | 4,290 | 23,300 | 975 |
| 2006-09-21 | 4,300 | 4,320 | 4,270 | 4,300 | 43,200 | 977.27 |
| 2006-09-20 | 4,420 | 4,420 | 4,280 | 4,300 | 42,300 | 977.27 |
| 2006-09-19 | 4,380 | 4,520 | 4,320 | 4,480 | 178,600 | 1,018.18 |
| 2006-09-15 | 4,220 | 4,240 | 4,170 | 4,170 | 22,100 | 947.73 |
| 2006-09-14 | 4,180 | 4,240 | 4,150 | 4,200 | 42,000 | 954.55 |
| 2006-09-13 | 4,260 | 4,300 | 4,130 | 4,130 | 72,500 | 938.64 |
| 2006-09-12 | 4,360 | 4,370 | 4,250 | 4,250 | 38,200 | 965.91 |
| 2006-09-11 | 4,380 | 4,430 | 4,300 | 4,320 | 39,600 | 981.82 |
| 2006-09-08 | 4,350 | 4,430 | 4,340 | 4,410 | 61,600 | 1,002.27 |
| 2006-09-07 | 4,370 | 4,400 | 4,330 | 4,350 | 67,400 | 988.64 |
| 2006-09-06 | 4,480 | 4,540 | 4,440 | 4,460 | 46,400 | 1,013.64 |
| 2006-09-05 | 4,530 | 4,550 | 4,490 | 4,490 | 40,800 | 1,020.45 |
| 2006-09-04 | 4,490 | 4,560 | 4,440 | 4,550 | 68,200 | 1,034.09 |
| 2006-09-01 | 4,450 | 4,480 | 4,380 | 4,390 | 53,800 | 997.73 |
| 2006-08-31 | 4,420 | 4,540 | 4,420 | 4,490 | 73,400 | 1,020.45 |
| 2006-08-30 | 4,500 | 4,550 | 4,440 | 4,470 | 61,900 | 1,015.91 |
| 2006-08-29 | 4,550 | 4,570 | 4,490 | 4,500 | 49,500 | 1,022.73 |
| 2006-08-28 | 4,560 | 4,580 | 4,520 | 4,540 | 101,900 | 1,031.82 |
| 2006-08-25 | 4,530 | 4,610 | 4,530 | 4,540 | 109,800 | 1,031.82 |
| 2006-08-24 | 4,600 | 4,610 | 4,540 | 4,580 | 63,800 | 1,040.91 |
| 2006-08-23 | 4,610 | 4,620 | 4,580 | 4,610 | 50,700 | 1,047.73 |
| 2006-08-22 | 4,610 | 4,640 | 4,580 | 4,610 | 75,100 | 1,047.73 |
| 2006-08-21 | 4,640 | 4,670 | 4,570 | 4,600 | 86,500 | 1,045.45 |
| 2006-08-18 | 4,580 | 4,670 | 4,570 | 4,610 | 94,700 | 1,047.73 |
| 2006-08-17 | 4,630 | 4,650 | 4,580 | 4,580 | 120,600 | 1,040.91 |
| 2006-08-16 | 4,580 | 4,640 | 4,560 | 4,610 | 139,500 | 1,047.73 |
| 2006-08-15 | 4,500 | 4,590 | 4,490 | 4,560 | 172,500 | 1,036.36 |
| 2006-08-14 | 4,390 | 4,490 | 4,380 | 4,470 | 95,300 | 1,015.91 |
| 2006-08-11 | 4,380 | 4,400 | 4,350 | 4,380 | 111,800 | 995.46 |
| 2006-08-10 | 4,310 | 4,540 | 4,260 | 4,430 | 477,900 | 1,006.82 |
| 2006-08-09 | 3,980 | 4,070 | 3,950 | 4,060 | 111,600 | 922.73 |
| 2006-08-08 | 3,870 | 3,990 | 3,830 | 3,980 | 105,000 | 904.55 |
| 2006-08-07 | 3,950 | 4,020 | 3,790 | 3,800 | 105,000 | 863.64 |
| 2006-08-04 | 4,050 | 4,060 | 3,960 | 3,980 | 57,500 | 904.55 |
| 2006-08-03 | 3,960 | 4,070 | 3,960 | 4,050 | 105,300 | 920.46 |
| 2006-08-02 | 3,930 | 4,020 | 3,910 | 4,000 | 128,100 | 909.09 |
| 2006-08-01 | 3,870 | 3,980 | 3,870 | 3,960 | 90,300 | 900 |
| 2006-07-31 | 3,780 | 3,980 | 3,750 | 3,970 | 248,200 | 902.27 |
| 2006-07-28 | 3,520 | 3,670 | 3,470 | 3,650 | 147,700 | 829.55 |
| 2006-07-27 | 3,320 | 3,570 | 3,270 | 3,570 | 205,800 | 811.36 |
| 2006-07-26 | 3,520 | 3,520 | 3,400 | 3,420 | 52,000 | 777.27 |
| 2006-07-25 | 3,460 | 3,480 | 3,430 | 3,440 | 53,100 | 781.82 |
| 2006-07-24 | 3,470 | 3,490 | 3,360 | 3,400 | 88,600 | 772.73 |
| 2006-07-21 | 3,410 | 3,540 | 3,410 | 3,470 | 93,300 | 788.64 |
| 2006-07-20 | 3,400 | 3,450 | 3,350 | 3,450 | 60,100 | 784.09 |
| 2006-07-19 | 3,340 | 3,400 | 3,250 | 3,270 | 109,600 | 743.18 |
| 2006-07-18 | 3,530 | 3,560 | 3,330 | 3,330 | 89,300 | 756.82 |
| 2006-07-14 | 3,600 | 3,610 | 3,530 | 3,560 | 67,400 | 809.09 |
| 2006-07-13 | 3,720 | 3,720 | 3,580 | 3,580 | 80,100 | 813.64 |
| 2006-07-12 | 3,800 | 3,840 | 3,720 | 3,740 | 42,800 | 850 |
| 2006-07-11 | 3,880 | 3,880 | 3,750 | 3,790 | 84,100 | 861.36 |
| 2006-07-10 | 3,710 | 3,790 | 3,650 | 3,790 | 37,700 | 861.36 |
| 2006-07-07 | 3,810 | 3,810 | 3,740 | 3,760 | 46,400 | 854.55 |
| 2006-07-06 | 3,850 | 3,850 | 3,700 | 3,780 | 103,600 | 859.09 |
| 2006-07-05 | 3,880 | 3,880 | 3,780 | 3,840 | 74,700 | 872.73 |
| 2006-07-04 | 3,910 | 3,930 | 3,840 | 3,860 | 71,400 | 877.27 |
| 2006-07-03 | 3,880 | 3,930 | 3,860 | 3,900 | 112,500 | 886.36 |
| 2006-06-30 | 3,970 | 4,000 | 3,900 | 3,970 | 74,200 | 902.27 |
| 2006-06-29 | 3,860 | 3,930 | 3,860 | 3,890 | 40,200 | 884.09 |
| 2006-06-28 | 3,880 | 3,960 | 3,880 | 3,910 | 27,000 | 888.64 |
| 2006-06-27 | 3,950 | 3,990 | 3,930 | 3,980 | 33,800 | 904.55 |
| 2006-06-26 | 4,000 | 4,030 | 3,970 | 3,990 | 56,400 | 906.82 |
| 2006-06-23 | 3,880 | 3,990 | 3,880 | 3,950 | 43,200 | 897.73 |
| 2006-06-22 | 3,910 | 3,950 | 3,890 | 3,930 | 42,100 | 893.18 |
| 2006-06-21 | 3,920 | 3,950 | 3,850 | 3,870 | 44,500 | 879.55 |
| 2006-06-20 | 3,970 | 4,040 | 3,910 | 3,920 | 69,800 | 890.91 |
| 2006-06-19 | 3,890 | 4,050 | 3,860 | 4,020 | 130,300 | 913.64 |
| 2006-06-16 | 3,970 | 3,990 | 3,910 | 3,940 | 111,700 | 895.46 |
| 2006-06-15 | 3,860 | 3,970 | 3,840 | 3,960 | 165,000 | 900 |
| 2006-06-14 | 3,650 | 3,780 | 3,650 | 3,730 | 125,800 | 847.73 |
| 2006-06-13 | 3,550 | 3,700 | 3,550 | 3,650 | 109,900 | 829.55 |
| 2006-06-12 | 3,580 | 3,700 | 3,580 | 3,700 | 132,000 | 840.91 |
| 2006-06-09 | 3,550 | 3,610 | 3,480 | 3,590 | 152,000 | 815.91 |
| 2006-06-08 | 3,640 | 3,680 | 3,540 | 3,560 | 266,000 | 809.09 |
| 2006-06-07 | 3,600 | 3,720 | 3,570 | 3,640 | 174,500 | 827.27 |
| 2006-06-06 | 3,610 | 3,630 | 3,550 | 3,600 | 86,200 | 818.18 |
| 2006-06-05 | 3,550 | 3,650 | 3,490 | 3,610 | 226,500 | 820.46 |
| 2006-06-02 | 3,580 | 3,600 | 3,350 | 3,520 | 254,600 | 800 |
| 2006-06-01 | 3,630 | 3,650 | 3,560 | 3,570 | 144,900 | 811.36 |
| 2006-05-31 | 3,580 | 3,650 | 3,580 | 3,620 | 117,100 | 822.73 |
| 2006-05-30 | 3,610 | 3,650 | 3,590 | 3,600 | 111,500 | 818.18 |
| 2006-05-29 | 3,710 | 3,750 | 3,610 | 3,620 | 174,200 | 822.73 |
| 2006-05-26 | 3,650 | 3,660 | 3,610 | 3,620 | 52,600 | 822.73 |
| 2006-05-25 | 3,620 | 3,670 | 3,610 | 3,620 | 69,200 | 822.73 |
| 2006-05-24 | 3,580 | 3,690 | 3,570 | 3,610 | 135,300 | 820.46 |
| 2006-05-23 | 3,550 | 3,620 | 3,530 | 3,530 | 97,000 | 802.27 |
| 2006-05-22 | 3,700 | 3,700 | 3,550 | 3,600 | 157,400 | 818.18 |
| 2006-05-19 | 3,620 | 3,670 | 3,540 | 3,660 | 115,000 | 831.82 |
| 2006-05-18 | 3,590 | 3,620 | 3,560 | 3,580 | 82,400 | 813.64 |
| 2006-05-17 | 3,650 | 3,670 | 3,550 | 3,620 | 237,700 | 822.73 |
| 2006-05-16 | 3,850 | 3,890 | 3,550 | 3,550 | 446,400 | 806.82 |
| 2006-05-15 | 3,950 | 4,050 | 3,930 | 3,950 | 74,700 | 897.73 |
| 2006-05-12 | 4,060 | 4,070 | 4,010 | 4,030 | 67,600 | 915.91 |
| 2006-05-11 | 4,160 | 4,210 | 4,150 | 4,150 | 64,600 | 943.18 |
| 2006-05-10 | 4,140 | 4,210 | 4,100 | 4,110 | 51,700 | 934.09 |
| 2006-05-09 | 4,160 | 4,240 | 4,160 | 4,190 | 48,200 | 952.27 |
| 2006-05-08 | 4,280 | 4,280 | 4,180 | 4,190 | 98,800 | 952.27 |
| 2006-05-02 | 4,150 | 4,190 | 4,120 | 4,180 | 96,700 | 950 |
| 2006-05-01 | 4,200 | 4,270 | 4,180 | 4,200 | 104,800 | 954.55 |
| 2006-04-28 | 4,200 | 4,260 | 4,150 | 4,260 | 108,600 | 968.18 |
| 2006-04-27 | 4,150 | 4,210 | 4,130 | 4,180 | 37,000 | 950 |
| 2006-04-26 | 4,160 | 4,220 | 4,140 | 4,190 | 147,400 | 952.27 |
| 2006-04-25 | 4,060 | 4,120 | 4,040 | 4,110 | 108,600 | 934.09 |
| 2006-04-24 | 4,080 | 4,080 | 3,960 | 4,010 | 123,100 | 911.36 |
| 2006-04-21 | 4,080 | 4,110 | 3,980 | 4,090 | 104,000 | 929.55 |
| 2006-04-20 | 4,110 | 4,130 | 4,100 | 4,120 | 100,400 | 936.36 |
| 2006-04-19 | 4,140 | 4,170 | 4,090 | 4,130 | 97,800 | 938.64 |
| 2006-04-18 | 3,860 | 4,060 | 3,860 | 4,040 | 101,000 | 918.18 |
| 2006-04-17 | 3,980 | 3,980 | 3,900 | 3,900 | 46,800 | 886.36 |
| 2006-04-14 | 3,970 | 3,980 | 3,930 | 3,940 | 35,800 | 895.46 |
| 2006-04-13 | 4,000 | 4,010 | 3,940 | 3,980 | 91,600 | 904.55 |
| 2006-04-12 | 4,000 | 4,030 | 3,990 | 3,990 | 124,300 | 906.82 |
| 2006-04-11 | 4,040 | 4,040 | 3,970 | 4,010 | 36,200 | 911.36 |
| 2006-04-10 | 3,980 | 4,050 | 3,940 | 4,040 | 106,000 | 918.18 |
| 2006-04-07 | 3,970 | 3,980 | 3,900 | 3,980 | 125,500 | 904.55 |
| 2006-04-06 | 3,960 | 4,030 | 3,950 | 3,990 | 123,900 | 906.82 |
| 2006-04-05 | 4,000 | 4,010 | 3,960 | 3,960 | 78,300 | 900 |
| 2006-04-04 | 4,000 | 4,030 | 3,960 | 4,000 | 203,300 | 909.09 |
| 2006-04-03 | 4,060 | 4,080 | 3,930 | 4,000 | 274,300 | 909.09 |
| 2006-03-31 | 4,100 | 4,120 | 4,070 | 4,100 | 40,300 | 931.82 |
| 2006-03-30 | 4,080 | 4,130 | 4,040 | 4,070 | 39,500 | 925 |
| 2006-03-29 | 4,030 | 4,130 | 3,940 | 4,070 | 81,400 | 925 |
| 2006-03-28 | 4,000 | 4,040 | 3,920 | 4,010 | 35,400 | 911.36 |
| 2006-03-27 | 4,000 | 4,000 | 3,910 | 3,980 | 57,600 | 904.55 |
| 2006-03-24 | 3,950 | 4,040 | 3,870 | 3,950 | 95,400 | 897.73 |
| 2006-03-23 | 3,880 | 4,060 | 3,880 | 4,000 | 158,100 | 909.09 |
| 2006-03-22 | 3,850 | 3,860 | 3,800 | 3,850 | 31,800 | 875 |
| 2006-03-20 | 3,840 | 3,840 | 3,810 | 3,840 | 31,500 | 872.73 |
| 2006-03-17 | 3,730 | 3,800 | 3,720 | 3,780 | 63,800 | 859.09 |
| 2006-03-16 | 3,780 | 3,780 | 3,680 | 3,700 | 54,800 | 840.91 |
| 2006-03-15 | 3,790 | 3,800 | 3,720 | 3,780 | 60,100 | 859.09 |
| 2006-03-14 | 3,750 | 3,860 | 3,710 | 3,830 | 157,500 | 870.46 |
| 2006-03-13 | 3,710 | 3,720 | 3,640 | 3,700 | 47,200 | 840.91 |
| 2006-03-10 | 3,600 | 3,710 | 3,580 | 3,640 | 92,200 | 827.27 |
| 2006-03-09 | 3,450 | 3,640 | 3,430 | 3,630 | 142,300 | 825 |
| 2006-03-08 | 3,630 | 3,630 | 3,360 | 3,450 | 310,900 | 784.09 |
| 2006-03-07 | 3,670 | 3,730 | 3,640 | 3,650 | 50,500 | 829.55 |
| 2006-03-06 | 3,700 | 3,790 | 3,680 | 3,700 | 64,400 | 840.91 |
| 2006-03-03 | 3,730 | 3,800 | 3,650 | 3,700 | 132,400 | 840.91 |
| 2006-03-02 | 3,970 | 3,970 | 3,800 | 3,800 | 144,100 | 863.64 |
| 2006-03-01 | 3,880 | 3,950 | 3,800 | 3,940 | 106,400 | 895.46 |
| 2006-02-28 | 3,850 | 3,910 | 3,750 | 3,870 | 157,500 | 879.55 |
| 2006-02-27 | 3,960 | 4,040 | 3,910 | 3,950 | 100,000 | 897.73 |
| 2006-02-24 | 3,870 | 3,930 | 3,770 | 3,860 | 112,800 | 877.27 |
| 2006-02-23 | 3,790 | 3,950 | 3,770 | 3,870 | 213,600 | 879.55 |
| 2006-02-22 | 3,750 | 3,750 | 3,590 | 3,640 | 122,600 | 827.27 |
| 2006-02-21 | 3,720 | 3,770 | 3,560 | 3,670 | 175,700 | 834.09 |
| 2006-02-20 | 3,600 | 3,630 | 3,450 | 3,470 | 198,500 | 788.64 |
| 2006-02-17 | 3,940 | 4,020 | 3,670 | 3,690 | 135,000 | 838.64 |
| 2006-02-16 | 3,970 | 4,010 | 3,840 | 3,980 | 104,000 | 904.55 |
| 2006-02-15 | 3,960 | 4,020 | 3,850 | 3,960 | 159,200 | 900 |
| 2006-02-14 | 3,750 | 3,810 | 3,550 | 3,760 | 195,600 | 854.55 |
| 2006-02-13 | 4,100 | 4,140 | 3,740 | 3,740 | 179,700 | 850 |
| 2006-02-10 | 4,340 | 4,340 | 4,190 | 4,240 | 83,000 | 963.64 |
| 2006-02-09 | 4,250 | 4,380 | 4,210 | 4,300 | 93,400 | 977.27 |
| 2006-02-08 | 4,290 | 4,350 | 4,180 | 4,200 | 107,700 | 954.55 |
| 2006-02-07 | 4,330 | 4,350 | 4,300 | 4,340 | 54,000 | 986.36 |
| 2006-02-06 | 4,280 | 4,300 | 4,250 | 4,300 | 40,100 | 977.27 |
| 2006-02-03 | 4,240 | 4,290 | 4,200 | 4,230 | 88,500 | 961.36 |
| 2006-02-02 | 4,280 | 4,330 | 4,220 | 4,220 | 69,700 | 959.09 |
| 2006-02-01 | 4,200 | 4,290 | 4,160 | 4,190 | 123,500 | 952.27 |
| 2006-01-31 | 4,360 | 4,360 | 4,210 | 4,220 | 88,100 | 959.09 |
| 2006-01-30 | 4,420 | 4,420 | 4,270 | 4,290 | 84,300 | 975 |
| 2006-01-27 | 4,260 | 4,320 | 4,260 | 4,320 | 74,600 | 981.82 |
| 2006-01-26 | 4,340 | 4,340 | 4,190 | 4,220 | 113,700 | 959.09 |
| 2006-01-25 | 4,130 | 4,370 | 4,110 | 4,320 | 244,600 | 981.82 |
| 2006-01-24 | 4,060 | 4,150 | 4,060 | 4,120 | 111,900 | 936.36 |
| 2006-01-23 | 4,070 | 4,200 | 4,030 | 4,040 | 95,700 | 918.18 |
| 2006-01-20 | 4,350 | 4,450 | 4,150 | 4,200 | 218,500 | 954.55 |
| 2006-01-19 | 4,180 | 4,370 | 4,130 | 4,250 | 248,900 | 965.91 |
| 2006-01-18 | 4,160 | 4,320 | 3,880 | 4,130 | 198,000 | 938.64 |
| 2006-01-17 | 4,210 | 4,550 | 4,200 | 4,210 | 306,100 | 956.82 |
| 2006-01-16 | 4,210 | 4,370 | 4,130 | 4,260 | 130,900 | 968.18 |
| 2006-01-13 | 4,250 | 4,420 | 4,210 | 4,350 | 280,200 | 988.64 |
| 2006-01-12 | 4,170 | 4,360 | 4,160 | 4,230 | 391,500 | 961.36 |
| 2006-01-11 | 3,860 | 3,940 | 3,830 | 3,930 | 158,100 | 893.18 |
| 2006-01-10 | 3,860 | 3,940 | 3,840 | 3,910 | 173,500 | 888.64 |
| 2006-01-06 | 3,930 | 3,970 | 3,800 | 3,910 | 129,300 | 888.64 |
| 2006-01-05 | 3,830 | 3,990 | 3,820 | 3,990 | 193,000 | 906.82 |
| 2006-01-04 | 3,840 | 3,850 | 3,730 | 3,780 | 142,300 | 859.09 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株