9843 (株)ニトリホールディングス 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 | 5,020 | 5,170 | 5,000 | 5,170 | 125,700 | 2,585 |
| 2006-12-28 | 5,000 | 5,030 | 4,970 | 5,010 | 102,400 | 2,505 |
| 2006-12-27 | 5,120 | 5,130 | 4,990 | 5,030 | 112,350 | 2,515 |
| 2006-12-26 | 5,000 | 5,090 | 4,990 | 5,080 | 89,100 | 2,540 |
| 2006-12-25 | 5,010 | 5,010 | 4,960 | 4,990 | 60,800 | 2,495 |
| 2006-12-22 | 5,020 | 5,080 | 4,960 | 5,000 | 152,700 | 2,500 |
| 2006-12-21 | 5,070 | 5,130 | 5,010 | 5,030 | 230,000 | 2,515 |
| 2006-12-20 | 4,990 | 5,040 | 4,960 | 5,040 | 120,900 | 2,520 |
| 2006-12-19 | 5,030 | 5,070 | 4,980 | 4,980 | 124,700 | 2,490 |
| 2006-12-18 | 5,060 | 5,060 | 4,980 | 5,030 | 141,950 | 2,515 |
| 2006-12-15 | 5,050 | 5,080 | 5,000 | 5,060 | 170,800 | 2,530 |
| 2006-12-14 | 5,090 | 5,200 | 5,080 | 5,130 | 289,250 | 2,565 |
| 2006-12-13 | 5,000 | 5,070 | 4,950 | 5,060 | 314,500 | 2,530 |
| 2006-12-12 | 4,960 | 5,110 | 4,920 | 5,100 | 519,500 | 2,550 |
| 2006-12-11 | 5,100 | 5,120 | 5,000 | 5,050 | 176,000 | 2,525 |
| 2006-12-08 | 5,200 | 5,210 | 5,070 | 5,090 | 367,150 | 2,545 |
| 2006-12-07 | 5,290 | 5,290 | 5,210 | 5,230 | 178,900 | 2,615 |
| 2006-12-06 | 5,210 | 5,300 | 5,200 | 5,260 | 216,050 | 2,630 |
| 2006-12-05 | 5,180 | 5,190 | 5,160 | 5,180 | 262,000 | 2,590 |
| 2006-12-04 | 4,930 | 5,210 | 4,910 | 5,180 | 357,750 | 2,590 |
| 2006-12-01 | 5,000 | 5,050 | 4,960 | 5,000 | 226,600 | 2,500 |
| 2006-11-30 | 4,950 | 5,050 | 4,920 | 5,020 | 373,800 | 2,510 |
| 2006-11-29 | 4,740 | 4,870 | 4,710 | 4,870 | 289,500 | 2,435 |
| 2006-11-28 | 4,720 | 4,730 | 4,600 | 4,710 | 398,150 | 2,355 |
| 2006-11-27 | 4,770 | 4,770 | 4,670 | 4,760 | 441,800 | 2,380 |
| 2006-11-24 | 4,680 | 4,850 | 4,680 | 4,770 | 1,042,650 | 2,385 |
| 2006-11-22 | 4,200 | 4,390 | 4,160 | 4,380 | 324,750 | 2,190 |
| 2006-11-21 | 4,340 | 4,380 | 4,220 | 4,230 | 334,500 | 2,115 |
| 2006-11-20 | 4,450 | 4,450 | 4,310 | 4,320 | 218,400 | 2,160 |
| 2006-11-17 | 4,520 | 4,530 | 4,440 | 4,450 | 452,150 | 2,225 |
| 2006-11-16 | 4,400 | 4,450 | 4,330 | 4,370 | 267,750 | 2,185 |
| 2006-11-15 | 4,400 | 4,480 | 4,310 | 4,310 | 244,800 | 2,155 |
| 2006-11-14 | 4,320 | 4,370 | 4,290 | 4,300 | 228,900 | 2,150 |
| 2006-11-13 | 4,240 | 4,300 | 4,160 | 4,220 | 335,850 | 2,110 |
| 2006-11-10 | 4,310 | 4,320 | 4,220 | 4,240 | 450,050 | 2,120 |
| 2006-11-09 | 4,420 | 4,420 | 4,330 | 4,360 | 405,200 | 2,180 |
| 2006-11-08 | 4,600 | 4,620 | 4,410 | 4,420 | 222,000 | 2,210 |
| 2006-11-07 | 4,630 | 4,640 | 4,580 | 4,590 | 110,550 | 2,295 |
| 2006-11-06 | 4,570 | 4,630 | 4,540 | 4,590 | 239,200 | 2,295 |
| 2006-11-02 | 4,640 | 4,640 | 4,550 | 4,560 | 299,650 | 2,280 |
| 2006-11-01 | 4,750 | 4,750 | 4,610 | 4,640 | 266,750 | 2,320 |
| 2006-10-31 | 4,690 | 4,780 | 4,660 | 4,740 | 337,750 | 2,370 |
| 2006-10-30 | 4,710 | 4,720 | 4,610 | 4,630 | 241,700 | 2,315 |
| 2006-10-27 | 4,750 | 4,760 | 4,680 | 4,700 | 278,450 | 2,350 |
| 2006-10-26 | 4,720 | 4,740 | 4,680 | 4,720 | 227,400 | 2,360 |
| 2006-10-25 | 4,740 | 4,770 | 4,660 | 4,670 | 213,450 | 2,335 |
| 2006-10-24 | 4,760 | 4,810 | 4,750 | 4,790 | 225,600 | 2,395 |
| 2006-10-23 | 4,720 | 4,770 | 4,670 | 4,750 | 267,150 | 2,375 |
| 2006-10-20 | 4,750 | 4,760 | 4,690 | 4,750 | 173,900 | 2,375 |
| 2006-10-19 | 4,710 | 4,750 | 4,680 | 4,750 | 232,400 | 2,375 |
| 2006-10-18 | 4,650 | 4,670 | 4,570 | 4,660 | 378,600 | 2,330 |
| 2006-10-17 | 4,800 | 4,800 | 4,680 | 4,680 | 454,100 | 2,340 |
| 2006-10-16 | 4,830 | 4,830 | 4,710 | 4,790 | 338,600 | 2,395 |
| 2006-10-13 | 4,840 | 4,890 | 4,790 | 4,820 | 628,450 | 2,410 |
| 2006-10-12 | 4,620 | 4,760 | 4,560 | 4,740 | 604,300 | 2,370 |
| 2006-10-11 | 4,600 | 4,620 | 4,510 | 4,520 | 446,000 | 2,260 |
| 2006-10-10 | 4,710 | 4,720 | 4,610 | 4,620 | 483,850 | 2,310 |
| 2006-10-06 | 4,790 | 4,790 | 4,670 | 4,760 | 477,250 | 2,380 |
| 2006-10-05 | 4,760 | 4,830 | 4,620 | 4,800 | 756,700 | 2,400 |
| 2006-10-04 | 4,870 | 4,870 | 4,700 | 4,730 | 741,650 | 2,365 |
| 2006-10-03 | 5,080 | 5,100 | 4,860 | 4,880 | 910,150 | 2,440 |
| 2006-10-02 | 5,440 | 5,450 | 5,170 | 5,180 | 276,850 | 2,590 |
| 2006-09-29 | 5,350 | 5,360 | 5,280 | 5,350 | 125,050 | 2,675 |
| 2006-09-28 | 5,270 | 5,300 | 5,190 | 5,290 | 114,450 | 2,645 |
| 2006-09-27 | 5,220 | 5,250 | 5,170 | 5,220 | 116,950 | 2,610 |
| 2006-09-26 | 5,070 | 5,140 | 5,060 | 5,110 | 96,100 | 2,555 |
| 2006-09-25 | 5,140 | 5,170 | 5,010 | 5,070 | 120,050 | 2,535 |
| 2006-09-22 | 5,130 | 5,150 | 5,060 | 5,080 | 117,850 | 2,540 |
| 2006-09-21 | 5,100 | 5,160 | 5,050 | 5,120 | 148,150 | 2,560 |
| 2006-09-20 | 5,170 | 5,200 | 5,050 | 5,120 | 220,700 | 2,560 |
| 2006-09-19 | 5,210 | 5,340 | 5,200 | 5,230 | 91,100 | 2,615 |
| 2006-09-15 | 5,300 | 5,300 | 5,220 | 5,280 | 103,150 | 2,640 |
| 2006-09-14 | 5,200 | 5,280 | 5,200 | 5,230 | 127,650 | 2,615 |
| 2006-09-13 | 5,220 | 5,260 | 5,180 | 5,190 | 99,250 | 2,595 |
| 2006-09-12 | 5,220 | 5,240 | 5,170 | 5,200 | 95,200 | 2,600 |
| 2006-09-11 | 5,300 | 5,330 | 5,240 | 5,250 | 127,050 | 2,625 |
| 2006-09-08 | 5,270 | 5,360 | 5,270 | 5,320 | 150,500 | 2,660 |
| 2006-09-07 | 5,450 | 5,450 | 5,290 | 5,360 | 146,450 | 2,680 |
| 2006-09-06 | 5,480 | 5,510 | 5,430 | 5,440 | 69,500 | 2,720 |
| 2006-09-05 | 5,430 | 5,470 | 5,420 | 5,450 | 55,300 | 2,725 |
| 2006-09-04 | 5,430 | 5,480 | 5,380 | 5,440 | 88,450 | 2,720 |
| 2006-09-01 | 5,390 | 5,450 | 5,290 | 5,400 | 183,100 | 2,700 |
| 2006-08-31 | 5,430 | 5,550 | 5,400 | 5,470 | 131,500 | 2,735 |
| 2006-08-30 | 5,490 | 5,490 | 5,380 | 5,430 | 71,800 | 2,715 |
| 2006-08-29 | 5,500 | 5,500 | 5,440 | 5,460 | 41,050 | 2,730 |
| 2006-08-28 | 5,550 | 5,550 | 5,390 | 5,440 | 122,100 | 2,720 |
| 2006-08-25 | 5,580 | 5,670 | 5,560 | 5,570 | 169,350 | 2,785 |
| 2006-08-24 | 5,540 | 5,590 | 5,500 | 5,560 | 191,650 | 2,780 |
| 2006-08-23 | 5,450 | 5,510 | 5,410 | 5,460 | 116,100 | 2,730 |
| 2006-08-22 | 5,450 | 5,530 | 5,420 | 5,510 | 151,200 | 2,755 |
| 2006-08-21 | 5,560 | 5,570 | 5,430 | 5,450 | 143,850 | 2,725 |
| 2006-08-18 | 5,590 | 5,590 | 5,510 | 5,540 | 159,900 | 2,770 |
| 2006-08-17 | 5,500 | 5,580 | 5,490 | 5,490 | 148,850 | 2,745 |
| 2006-08-16 | 5,500 | 5,520 | 5,450 | 5,490 | 155,600 | 2,745 |
| 2006-08-15 | 5,350 | 5,490 | 5,290 | 5,490 | 231,500 | 2,745 |
| 2006-08-14 | 5,360 | 5,400 | 5,300 | 5,400 | 95,600 | 2,700 |
| 2006-08-11 | 5,300 | 5,370 | 5,300 | 5,360 | 72,500 | 2,680 |
| 2006-08-10 | 5,380 | 5,420 | 5,310 | 5,390 | 201,850 | 2,695 |
| 2006-08-09 | 5,180 | 5,300 | 5,170 | 5,300 | 197,350 | 2,650 |
| 2006-08-08 | 5,180 | 5,200 | 5,060 | 5,170 | 159,400 | 2,585 |
| 2006-08-07 | 5,230 | 5,260 | 5,100 | 5,100 | 125,100 | 2,550 |
| 2006-08-04 | 5,290 | 5,320 | 5,170 | 5,170 | 112,250 | 2,585 |
| 2006-08-03 | 5,150 | 5,310 | 5,120 | 5,270 | 206,950 | 2,635 |
| 2006-08-02 | 5,120 | 5,170 | 5,050 | 5,100 | 195,400 | 2,550 |
| 2006-08-01 | 5,160 | 5,200 | 5,130 | 5,150 | 172,850 | 2,575 |
| 2006-07-31 | 5,170 | 5,170 | 5,030 | 5,120 | 273,200 | 2,560 |
| 2006-07-28 | 5,000 | 5,020 | 4,940 | 4,980 | 269,450 | 2,490 |
| 2006-07-27 | 4,910 | 4,980 | 4,890 | 4,950 | 236,550 | 2,475 |
| 2006-07-26 | 4,970 | 5,020 | 4,820 | 4,830 | 264,400 | 2,415 |
| 2006-07-25 | 5,060 | 5,080 | 4,950 | 4,980 | 161,200 | 2,490 |
| 2006-07-24 | 4,950 | 5,020 | 4,910 | 4,980 | 152,550 | 2,490 |
| 2006-07-21 | 5,060 | 5,110 | 5,020 | 5,040 | 233,800 | 2,520 |
| 2006-07-20 | 5,020 | 5,050 | 4,940 | 5,030 | 148,750 | 2,515 |
| 2006-07-19 | 4,970 | 5,030 | 4,820 | 4,840 | 231,250 | 2,420 |
| 2006-07-18 | 5,090 | 5,110 | 4,920 | 4,970 | 198,150 | 2,485 |
| 2006-07-14 | 5,280 | 5,280 | 5,180 | 5,190 | 93,450 | 2,595 |
| 2006-07-13 | 5,300 | 5,380 | 5,150 | 5,270 | 135,250 | 2,635 |
| 2006-07-12 | 5,440 | 5,440 | 5,330 | 5,350 | 71,250 | 2,675 |
| 2006-07-11 | 5,480 | 5,520 | 5,390 | 5,440 | 82,500 | 2,720 |
| 2006-07-10 | 5,450 | 5,510 | 5,420 | 5,480 | 132,050 | 2,740 |
| 2006-07-07 | 5,620 | 5,620 | 5,480 | 5,510 | 149,500 | 2,755 |
| 2006-07-06 | 5,720 | 5,750 | 5,580 | 5,610 | 100,950 | 2,805 |
| 2006-07-05 | 5,690 | 5,750 | 5,660 | 5,710 | 71,150 | 2,855 |
| 2006-07-04 | 5,800 | 5,800 | 5,650 | 5,740 | 150,950 | 2,870 |
| 2006-07-03 | 5,770 | 5,930 | 5,740 | 5,810 | 408,850 | 2,905 |
| 2006-06-30 | 5,390 | 5,570 | 5,370 | 5,570 | 290,850 | 2,785 |
| 2006-06-29 | 5,300 | 5,310 | 5,180 | 5,240 | 209,050 | 2,620 |
| 2006-06-28 | 5,020 | 5,280 | 5,010 | 5,240 | 397,000 | 2,620 |
| 2006-06-27 | 5,170 | 5,170 | 5,020 | 5,050 | 194,600 | 2,525 |
| 2006-06-26 | 5,120 | 5,200 | 5,090 | 5,120 | 250,000 | 2,560 |
| 2006-06-23 | 5,210 | 5,290 | 5,190 | 5,200 | 130,700 | 2,600 |
| 2006-06-22 | 5,270 | 5,330 | 5,220 | 5,300 | 82,500 | 2,650 |
| 2006-06-21 | 5,250 | 5,260 | 5,150 | 5,180 | 101,650 | 2,590 |
| 2006-06-20 | 5,300 | 5,310 | 5,200 | 5,230 | 144,650 | 2,615 |
| 2006-06-19 | 5,380 | 5,470 | 5,340 | 5,360 | 110,000 | 2,680 |
| 2006-06-16 | 5,620 | 5,620 | 5,440 | 5,450 | 104,100 | 2,725 |
| 2006-06-15 | 5,350 | 5,510 | 5,320 | 5,400 | 238,550 | 2,700 |
| 2006-06-14 | 5,090 | 5,220 | 5,070 | 5,150 | 170,300 | 2,575 |
| 2006-06-13 | 5,400 | 5,470 | 5,280 | 5,290 | 162,100 | 2,645 |
| 2006-06-12 | 5,430 | 5,490 | 5,330 | 5,470 | 199,800 | 2,735 |
| 2006-06-09 | 5,190 | 5,380 | 5,180 | 5,330 | 326,450 | 2,665 |
| 2006-06-08 | 5,240 | 5,340 | 5,110 | 5,170 | 220,750 | 2,585 |
| 2006-06-07 | 5,550 | 5,600 | 5,390 | 5,390 | 108,000 | 2,695 |
| 2006-06-06 | 5,620 | 5,620 | 5,470 | 5,480 | 93,250 | 2,740 |
| 2006-06-05 | 5,620 | 5,670 | 5,570 | 5,610 | 142,900 | 2,805 |
| 2006-06-02 | 5,550 | 5,690 | 5,410 | 5,690 | 158,900 | 2,845 |
| 2006-06-01 | 5,770 | 5,770 | 5,560 | 5,590 | 131,900 | 2,795 |
| 2006-05-31 | 5,400 | 5,770 | 5,370 | 5,770 | 332,150 | 2,885 |
| 2006-05-30 | 5,710 | 5,750 | 5,560 | 5,600 | 155,950 | 2,800 |
| 2006-05-29 | 5,770 | 5,850 | 5,680 | 5,750 | 157,600 | 2,875 |
| 2006-05-26 | 5,730 | 5,770 | 5,620 | 5,760 | 215,500 | 2,880 |
| 2006-05-25 | 5,730 | 5,790 | 5,670 | 5,710 | 277,950 | 2,855 |
| 2006-05-24 | 5,810 | 5,850 | 5,710 | 5,800 | 280,150 | 2,900 |
| 2006-05-23 | 5,790 | 5,950 | 5,790 | 5,850 | 179,450 | 2,925 |
| 2006-05-22 | 6,150 | 6,200 | 5,980 | 5,990 | 155,650 | 2,995 |
| 2006-05-19 | 6,190 | 6,190 | 6,070 | 6,160 | 223,850 | 3,080 |
| 2006-05-18 | 5,980 | 6,180 | 5,980 | 6,130 | 155,250 | 3,065 |
| 2006-05-17 | 6,200 | 6,300 | 6,120 | 6,280 | 464,400 | 3,140 |
| 2006-05-16 | 6,160 | 6,220 | 6,120 | 6,170 | 340,200 | 3,085 |
| 2006-05-15 | 6,010 | 6,090 | 5,960 | 6,020 | 197,300 | 3,010 |
| 2006-05-12 | 6,060 | 6,070 | 5,910 | 5,910 | 212,650 | 2,955 |
| 2006-05-11 | 5,940 | 6,120 | 5,940 | 6,070 | 199,750 | 3,035 |
| 2006-05-10 | 6,070 | 6,090 | 5,940 | 5,980 | 111,850 | 2,990 |
| 2006-05-09 | 6,230 | 6,230 | 6,090 | 6,090 | 143,400 | 3,045 |
| 2006-05-08 | 6,150 | 6,220 | 6,110 | 6,200 | 130,300 | 3,100 |
| 2006-05-02 | 6,140 | 6,180 | 6,060 | 6,060 | 106,700 | 3,030 |
| 2006-05-01 | 6,160 | 6,200 | 6,060 | 6,150 | 224,300 | 3,075 |
| 2006-04-28 | 6,040 | 6,200 | 5,980 | 6,160 | 344,650 | 3,080 |
| 2006-04-27 | 5,960 | 5,980 | 5,880 | 5,910 | 120,000 | 2,955 |
| 2006-04-26 | 5,950 | 5,950 | 5,860 | 5,890 | 121,550 | 2,945 |
| 2006-04-25 | 5,730 | 5,910 | 5,730 | 5,860 | 147,250 | 2,930 |
| 2006-04-24 | 5,870 | 5,940 | 5,720 | 5,730 | 193,700 | 2,865 |
| 2006-04-21 | 6,040 | 6,040 | 5,860 | 5,870 | 117,450 | 2,935 |
| 2006-04-20 | 6,010 | 6,060 | 5,970 | 6,000 | 153,000 | 3,000 |
| 2006-04-19 | 6,140 | 6,160 | 6,010 | 6,020 | 165,700 | 3,010 |
| 2006-04-18 | 5,960 | 6,100 | 5,900 | 6,040 | 261,550 | 3,020 |
| 2006-04-17 | 6,070 | 6,100 | 5,970 | 5,980 | 135,700 | 2,990 |
| 2006-04-14 | 6,150 | 6,150 | 6,030 | 6,050 | 175,750 | 3,025 |
| 2006-04-13 | 6,200 | 6,290 | 6,050 | 6,110 | 220,350 | 3,055 |
| 2006-04-12 | 6,240 | 6,280 | 6,190 | 6,190 | 161,150 | 3,095 |
| 2006-04-11 | 6,290 | 6,310 | 6,210 | 6,240 | 209,050 | 3,120 |
| 2006-04-10 | 6,360 | 6,360 | 6,280 | 6,310 | 172,150 | 3,155 |
| 2006-04-07 | 6,330 | 6,370 | 6,280 | 6,340 | 436,300 | 3,170 |
| 2006-04-06 | 6,290 | 6,410 | 6,200 | 6,250 | 369,850 | 3,125 |
| 2006-04-05 | 6,250 | 6,470 | 6,240 | 6,270 | 701,400 | 3,135 |
| 2006-04-04 | 6,120 | 6,230 | 6,050 | 6,090 | 439,500 | 3,045 |
| 2006-04-03 | 6,140 | 6,270 | 6,010 | 6,220 | 351,350 | 3,110 |
| 2006-03-31 | 6,030 | 6,350 | 6,020 | 6,130 | 552,400 | 3,065 |
| 2006-03-30 | 6,020 | 6,120 | 5,840 | 5,930 | 289,600 | 2,965 |
| 2006-03-29 | 5,730 | 5,980 | 5,670 | 5,890 | 220,450 | 2,945 |
| 2006-03-28 | 5,640 | 5,710 | 5,600 | 5,670 | 66,900 | 2,835 |
| 2006-03-27 | 5,700 | 5,730 | 5,600 | 5,630 | 105,500 | 2,815 |
| 2006-03-24 | 5,700 | 5,730 | 5,660 | 5,670 | 155,300 | 2,835 |
| 2006-03-23 | 5,650 | 5,690 | 5,610 | 5,670 | 164,550 | 2,835 |
| 2006-03-22 | 5,570 | 5,630 | 5,520 | 5,630 | 160,650 | 2,815 |
| 2006-03-20 | 5,480 | 5,570 | 5,460 | 5,530 | 103,800 | 2,765 |
| 2006-03-17 | 5,400 | 5,490 | 5,360 | 5,470 | 89,800 | 2,735 |
| 2006-03-16 | 5,520 | 5,550 | 5,360 | 5,430 | 199,800 | 2,715 |
| 2006-03-15 | 5,560 | 5,590 | 5,470 | 5,520 | 245,150 | 2,760 |
| 2006-03-14 | 5,590 | 5,650 | 5,470 | 5,520 | 259,950 | 2,760 |
| 2006-03-13 | 5,700 | 5,780 | 5,580 | 5,670 | 178,700 | 2,835 |
| 2006-03-10 | 5,450 | 5,680 | 5,400 | 5,580 | 260,900 | 2,790 |
| 2006-03-09 | 5,290 | 5,450 | 5,220 | 5,450 | 337,250 | 2,725 |
| 2006-03-08 | 5,340 | 5,510 | 5,290 | 5,490 | 268,200 | 2,745 |
| 2006-03-07 | 5,500 | 5,530 | 5,340 | 5,400 | 305,100 | 2,700 |
| 2006-03-06 | 5,530 | 5,600 | 5,410 | 5,500 | 200,950 | 2,750 |
| 2006-03-03 | 5,590 | 5,690 | 5,530 | 5,530 | 183,100 | 2,765 |
| 2006-03-02 | 5,720 | 5,800 | 5,590 | 5,600 | 316,650 | 2,800 |
| 2006-03-01 | 5,700 | 5,720 | 5,590 | 5,620 | 337,000 | 2,810 |
| 2006-02-28 | 5,800 | 5,830 | 5,650 | 5,720 | 505,300 | 2,860 |
| 2006-02-27 | 5,830 | 5,830 | 5,610 | 5,670 | 384,950 | 2,835 |
| 2006-02-24 | 5,630 | 5,920 | 5,550 | 5,670 | 468,250 | 2,835 |
| 2006-02-23 | 5,350 | 5,510 | 5,300 | 5,470 | 265,150 | 2,735 |
| 2006-02-22 | 5,500 | 5,500 | 5,220 | 5,310 | 416,600 | 2,655 |
| 2006-02-21 | 5,200 | 5,450 | 5,150 | 5,440 | 152,950 | 2,720 |
| 2006-02-20 | 5,420 | 5,450 | 5,200 | 5,220 | 268,100 | 2,610 |
| 2006-02-17 | 5,600 | 5,690 | 5,410 | 5,480 | 228,750 | 2,740 |
| 2006-02-16 | 5,630 | 5,730 | 5,400 | 5,500 | 182,000 | 2,750 |
| 2006-02-15 | 5,670 | 5,690 | 5,590 | 5,620 | 198,650 | 2,810 |
| 2006-02-14 | 11,460 | 11,700 | 10,860 | 11,250 | 161,000 | 2,812.50 |
| 2006-02-13 | 12,050 | 12,110 | 11,400 | 11,470 | 150,700 | 2,867.50 |
| 2006-02-10 | 12,350 | 12,350 | 11,930 | 12,150 | 158,400 | 3,037.50 |
| 2006-02-09 | 12,490 | 12,570 | 12,270 | 12,350 | 168,200 | 3,087.50 |
| 2006-02-08 | 12,610 | 12,740 | 12,400 | 12,490 | 133,500 | 3,122.50 |
| 2006-02-07 | 12,620 | 12,780 | 12,560 | 12,600 | 111,000 | 3,150 |
| 2006-02-06 | 13,180 | 13,250 | 12,580 | 12,600 | 263,750 | 3,150 |
| 2006-02-03 | 12,380 | 12,380 | 12,090 | 12,260 | 109,150 | 3,065 |
| 2006-02-02 | 12,500 | 12,680 | 12,380 | 12,390 | 97,800 | 3,097.50 |
| 2006-02-01 | 12,360 | 12,580 | 12,290 | 12,330 | 80,950 | 3,082.50 |
| 2006-01-31 | 12,670 | 12,670 | 12,450 | 12,450 | 77,400 | 3,112.50 |
| 2006-01-30 | 12,650 | 12,790 | 12,570 | 12,670 | 99,200 | 3,167.50 |
| 2006-01-27 | 12,310 | 12,650 | 12,250 | 12,650 | 135,700 | 3,162.50 |
| 2006-01-26 | 12,150 | 12,320 | 12,050 | 12,300 | 120,200 | 3,075 |
| 2006-01-25 | 12,100 | 12,390 | 11,780 | 11,880 | 144,200 | 2,970 |
| 2006-01-24 | 11,610 | 11,960 | 11,580 | 11,810 | 145,400 | 2,952.50 |
| 2006-01-23 | 11,830 | 12,400 | 11,550 | 11,610 | 152,750 | 2,902.50 |
| 2006-01-20 | 12,470 | 12,470 | 11,750 | 11,900 | 146,500 | 2,975 |
| 2006-01-19 | 11,200 | 12,100 | 11,170 | 11,870 | 180,600 | 2,967.50 |
| 2006-01-18 | 11,300 | 11,700 | 10,770 | 11,170 | 228,700 | 2,792.50 |
| 2006-01-17 | 12,500 | 12,780 | 11,900 | 12,030 | 139,200 | 3,007.50 |
| 2006-01-16 | 12,570 | 12,850 | 12,510 | 12,550 | 176,200 | 3,137.50 |
| 2006-01-13 | 12,920 | 12,920 | 12,720 | 12,770 | 109,100 | 3,192.50 |
| 2006-01-12 | 12,270 | 12,940 | 12,200 | 12,920 | 183,750 | 3,230 |
| 2006-01-11 | 12,530 | 12,640 | 11,940 | 12,270 | 197,250 | 3,067.50 |
| 2006-01-10 | 13,100 | 13,480 | 12,340 | 12,350 | 444,750 | 3,087.50 |
| 2006-01-06 | 11,890 | 12,250 | 11,410 | 11,720 | 515,050 | 2,930 |
| 2006-01-05 | 11,180 | 11,190 | 10,940 | 11,090 | 99,150 | 2,772.50 |
| 2006-01-04 | 10,990 | 11,190 | 10,870 | 10,980 | 48,800 | 2,745 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
