4686 (株)ジャストシステム 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 | 1,240 | 1,240 | 1,223 | 1,228 | 43,300 | 1,228 |
| 2006-12-28 | 1,220 | 1,237 | 1,217 | 1,228 | 39,800 | 1,228 |
| 2006-12-27 | 1,220 | 1,240 | 1,220 | 1,230 | 43,600 | 1,230 |
| 2006-12-26 | 1,190 | 1,241 | 1,189 | 1,230 | 142,100 | 1,230 |
| 2006-12-25 | 1,211 | 1,211 | 1,165 | 1,191 | 156,500 | 1,191 |
| 2006-12-22 | 1,232 | 1,240 | 1,205 | 1,219 | 144,200 | 1,219 |
| 2006-12-21 | 1,251 | 1,289 | 1,249 | 1,249 | 126,300 | 1,249 |
| 2006-12-20 | 1,260 | 1,299 | 1,260 | 1,286 | 47,900 | 1,286 |
| 2006-12-19 | 1,266 | 1,300 | 1,260 | 1,261 | 80,000 | 1,261 |
| 2006-12-18 | 1,310 | 1,310 | 1,281 | 1,291 | 97,300 | 1,291 |
| 2006-12-15 | 1,325 | 1,338 | 1,304 | 1,318 | 89,200 | 1,318 |
| 2006-12-14 | 1,342 | 1,355 | 1,327 | 1,339 | 69,600 | 1,339 |
| 2006-12-13 | 1,326 | 1,370 | 1,312 | 1,342 | 93,100 | 1,342 |
| 2006-12-12 | 1,357 | 1,371 | 1,326 | 1,340 | 92,900 | 1,340 |
| 2006-12-11 | 1,377 | 1,391 | 1,324 | 1,355 | 158,700 | 1,355 |
| 2006-12-08 | 1,380 | 1,408 | 1,374 | 1,397 | 188,800 | 1,397 |
| 2006-12-07 | 1,345 | 1,428 | 1,322 | 1,391 | 513,100 | 1,391 |
| 2006-12-06 | 1,277 | 1,333 | 1,265 | 1,328 | 241,200 | 1,328 |
| 2006-12-05 | 1,285 | 1,298 | 1,263 | 1,284 | 139,200 | 1,284 |
| 2006-12-04 | 1,290 | 1,312 | 1,282 | 1,289 | 268,300 | 1,289 |
| 2006-12-01 | 1,269 | 1,269 | 1,228 | 1,250 | 117,500 | 1,250 |
| 2006-11-30 | 1,289 | 1,297 | 1,240 | 1,258 | 258,500 | 1,258 |
| 2006-11-29 | 1,289 | 1,298 | 1,241 | 1,248 | 162,000 | 1,248 |
| 2006-11-28 | 1,264 | 1,313 | 1,261 | 1,275 | 208,900 | 1,275 |
| 2006-11-27 | 1,190 | 1,325 | 1,183 | 1,304 | 472,000 | 1,304 |
| 2006-11-24 | 1,140 | 1,165 | 1,121 | 1,159 | 87,200 | 1,159 |
| 2006-11-22 | 1,110 | 1,167 | 1,106 | 1,160 | 85,700 | 1,160 |
| 2006-11-21 | 1,170 | 1,190 | 1,080 | 1,095 | 123,400 | 1,095 |
| 2006-11-20 | 1,233 | 1,233 | 1,111 | 1,150 | 175,100 | 1,150 |
| 2006-11-17 | 1,290 | 1,308 | 1,271 | 1,273 | 76,700 | 1,273 |
| 2006-11-16 | 1,346 | 1,362 | 1,305 | 1,308 | 94,100 | 1,308 |
| 2006-11-15 | 1,354 | 1,370 | 1,330 | 1,345 | 90,500 | 1,345 |
| 2006-11-14 | 1,325 | 1,350 | 1,315 | 1,345 | 115,800 | 1,345 |
| 2006-11-13 | 1,300 | 1,340 | 1,270 | 1,325 | 131,200 | 1,325 |
| 2006-11-10 | 1,321 | 1,365 | 1,311 | 1,320 | 217,100 | 1,320 |
| 2006-11-09 | 1,312 | 1,365 | 1,291 | 1,331 | 424,400 | 1,331 |
| 2006-11-08 | 1,240 | 1,420 | 1,192 | 1,292 | 860,700 | 1,292 |
| 2006-11-07 | 1,280 | 1,291 | 1,240 | 1,250 | 78,500 | 1,250 |
| 2006-11-06 | 1,306 | 1,306 | 1,270 | 1,272 | 43,300 | 1,272 |
| 2006-11-02 | 1,310 | 1,315 | 1,282 | 1,286 | 85,200 | 1,286 |
| 2006-11-01 | 1,325 | 1,344 | 1,301 | 1,302 | 112,100 | 1,302 |
| 2006-10-31 | 1,282 | 1,317 | 1,240 | 1,317 | 112,100 | 1,317 |
| 2006-10-30 | 1,300 | 1,318 | 1,280 | 1,281 | 113,900 | 1,281 |
| 2006-10-27 | 1,340 | 1,370 | 1,318 | 1,320 | 117,100 | 1,320 |
| 2006-10-26 | 1,310 | 1,350 | 1,307 | 1,320 | 132,200 | 1,320 |
| 2006-10-25 | 1,360 | 1,370 | 1,307 | 1,315 | 180,000 | 1,315 |
| 2006-10-24 | 1,430 | 1,446 | 1,340 | 1,360 | 425,100 | 1,360 |
| 2006-10-23 | 1,310 | 1,424 | 1,281 | 1,402 | 568,400 | 1,402 |
| 2006-10-20 | 1,357 | 1,373 | 1,308 | 1,330 | 398,200 | 1,330 |
| 2006-10-19 | 1,400 | 1,412 | 1,357 | 1,375 | 709,000 | 1,375 |
| 2006-10-18 | 1,469 | 1,469 | 1,356 | 1,409 | 2,175,900 | 1,409 |
| 2006-10-17 | 1,065 | 1,269 | 1,051 | 1,269 | 515,200 | 1,269 |
| 2006-10-16 | 1,078 | 1,093 | 1,056 | 1,069 | 125,800 | 1,069 |
| 2006-10-13 | 1,020 | 1,070 | 998 | 1,070 | 185,100 | 1,070 |
| 2006-10-12 | 970 | 1,025 | 950 | 984 | 221,000 | 984 |
| 2006-10-11 | 1,055 | 1,061 | 999 | 1,009 | 247,700 | 1,009 |
| 2006-10-10 | 1,120 | 1,140 | 1,070 | 1,071 | 177,000 | 1,071 |
| 2006-10-06 | 1,172 | 1,181 | 1,153 | 1,154 | 102,400 | 1,154 |
| 2006-10-05 | 1,210 | 1,210 | 1,171 | 1,191 | 98,300 | 1,191 |
| 2006-10-04 | 1,250 | 1,265 | 1,175 | 1,187 | 449,600 | 1,187 |
| 2006-10-03 | 1,151 | 1,170 | 1,151 | 1,158 | 47,800 | 1,158 |
| 2006-10-02 | 1,190 | 1,190 | 1,160 | 1,161 | 60,500 | 1,161 |
| 2006-09-29 | 1,215 | 1,216 | 1,180 | 1,197 | 74,500 | 1,197 |
| 2006-09-28 | 1,154 | 1,205 | 1,151 | 1,200 | 97,900 | 1,200 |
| 2006-09-27 | 1,135 | 1,160 | 1,135 | 1,143 | 54,300 | 1,143 |
| 2006-09-26 | 1,169 | 1,190 | 1,140 | 1,150 | 49,900 | 1,150 |
| 2006-09-25 | 1,175 | 1,191 | 1,168 | 1,179 | 56,000 | 1,179 |
| 2006-09-22 | 1,188 | 1,190 | 1,166 | 1,182 | 98,500 | 1,182 |
| 2006-09-21 | 1,159 | 1,183 | 1,110 | 1,183 | 90,500 | 1,183 |
| 2006-09-20 | 1,185 | 1,189 | 1,145 | 1,146 | 73,200 | 1,146 |
| 2006-09-19 | 1,192 | 1,208 | 1,176 | 1,185 | 55,900 | 1,185 |
| 2006-09-15 | 1,180 | 1,210 | 1,175 | 1,189 | 107,500 | 1,189 |
| 2006-09-14 | 1,198 | 1,243 | 1,180 | 1,195 | 227,900 | 1,195 |
| 2006-09-13 | 1,310 | 1,326 | 1,200 | 1,201 | 288,200 | 1,201 |
| 2006-09-12 | 1,312 | 1,328 | 1,271 | 1,290 | 321,600 | 1,290 |
| 2006-09-11 | 1,270 | 1,368 | 1,259 | 1,292 | 804,200 | 1,292 |
| 2006-09-08 | 1,200 | 1,275 | 1,190 | 1,275 | 286,500 | 1,275 |
| 2006-09-07 | 1,196 | 1,215 | 1,193 | 1,205 | 118,300 | 1,205 |
| 2006-09-06 | 1,200 | 1,250 | 1,196 | 1,216 | 311,800 | 1,216 |
| 2006-09-05 | 1,188 | 1,203 | 1,170 | 1,190 | 104,600 | 1,190 |
| 2006-09-04 | 1,201 | 1,220 | 1,175 | 1,190 | 151,000 | 1,190 |
| 2006-09-01 | 1,100 | 1,210 | 1,083 | 1,189 | 272,000 | 1,189 |
| 2006-08-31 | 1,100 | 1,139 | 1,093 | 1,103 | 121,800 | 1,103 |
| 2006-08-30 | 1,145 | 1,153 | 1,103 | 1,120 | 87,800 | 1,120 |
| 2006-08-29 | 1,150 | 1,167 | 1,130 | 1,153 | 70,800 | 1,153 |
| 2006-08-28 | 1,204 | 1,204 | 1,135 | 1,145 | 96,200 | 1,145 |
| 2006-08-25 | 1,205 | 1,230 | 1,191 | 1,203 | 83,700 | 1,203 |
| 2006-08-24 | 1,205 | 1,233 | 1,202 | 1,220 | 127,000 | 1,220 |
| 2006-08-23 | 1,230 | 1,237 | 1,207 | 1,219 | 126,400 | 1,219 |
| 2006-08-22 | 1,179 | 1,225 | 1,167 | 1,225 | 102,300 | 1,225 |
| 2006-08-21 | 1,199 | 1,208 | 1,180 | 1,180 | 90,100 | 1,180 |
| 2006-08-18 | 1,190 | 1,206 | 1,173 | 1,192 | 173,200 | 1,192 |
| 2006-08-17 | 1,230 | 1,246 | 1,190 | 1,194 | 264,300 | 1,194 |
| 2006-08-16 | 1,240 | 1,280 | 1,200 | 1,200 | 417,300 | 1,200 |
| 2006-08-15 | 1,122 | 1,197 | 1,115 | 1,196 | 187,900 | 1,196 |
| 2006-08-14 | 1,110 | 1,135 | 1,091 | 1,118 | 78,300 | 1,118 |
| 2006-08-11 | 1,148 | 1,160 | 1,118 | 1,119 | 94,900 | 1,119 |
| 2006-08-10 | 1,133 | 1,165 | 1,114 | 1,140 | 144,100 | 1,140 |
| 2006-08-09 | 1,080 | 1,135 | 1,064 | 1,126 | 132,500 | 1,126 |
| 2006-08-08 | 1,030 | 1,118 | 1,021 | 1,100 | 263,300 | 1,100 |
| 2006-08-07 | 1,141 | 1,159 | 1,065 | 1,070 | 210,000 | 1,070 |
| 2006-08-04 | 1,157 | 1,177 | 1,121 | 1,148 | 152,400 | 1,148 |
| 2006-08-03 | 1,235 | 1,258 | 1,127 | 1,160 | 280,400 | 1,160 |
| 2006-08-02 | 1,091 | 1,239 | 1,083 | 1,211 | 300,900 | 1,211 |
| 2006-08-01 | 1,105 | 1,135 | 1,100 | 1,105 | 144,700 | 1,105 |
| 2006-07-31 | 1,102 | 1,120 | 1,082 | 1,104 | 167,800 | 1,104 |
| 2006-07-28 | 1,042 | 1,058 | 997 | 1,042 | 222,400 | 1,042 |
| 2006-07-27 | 990 | 1,060 | 942 | 1,044 | 450,400 | 1,044 |
| 2006-07-26 | 1,107 | 1,120 | 1,030 | 1,030 | 181,100 | 1,030 |
| 2006-07-25 | 1,178 | 1,188 | 1,110 | 1,121 | 147,400 | 1,121 |
| 2006-07-24 | 1,120 | 1,121 | 1,075 | 1,118 | 199,300 | 1,118 |
| 2006-07-21 | 1,114 | 1,189 | 1,110 | 1,160 | 166,100 | 1,160 |
| 2006-07-20 | 1,177 | 1,239 | 1,166 | 1,194 | 310,800 | 1,194 |
| 2006-07-19 | 1,122 | 1,141 | 1,029 | 1,097 | 333,500 | 1,097 |
| 2006-07-18 | 1,170 | 1,170 | 1,049 | 1,082 | 426,500 | 1,082 |
| 2006-07-14 | 1,313 | 1,329 | 1,238 | 1,249 | 244,700 | 1,249 |
| 2006-07-13 | 1,306 | 1,396 | 1,300 | 1,333 | 150,500 | 1,333 |
| 2006-07-12 | 1,370 | 1,379 | 1,334 | 1,346 | 147,600 | 1,346 |
| 2006-07-11 | 1,439 | 1,450 | 1,373 | 1,388 | 133,200 | 1,388 |
| 2006-07-10 | 1,370 | 1,458 | 1,340 | 1,450 | 315,700 | 1,450 |
| 2006-07-07 | 1,490 | 1,499 | 1,420 | 1,430 | 291,500 | 1,430 |
| 2006-07-06 | 1,514 | 1,574 | 1,452 | 1,480 | 650,400 | 1,480 |
| 2006-07-05 | 1,440 | 1,540 | 1,411 | 1,520 | 812,800 | 1,520 |
| 2006-07-04 | 1,385 | 1,467 | 1,360 | 1,462 | 420,200 | 1,462 |
| 2006-07-03 | 1,366 | 1,380 | 1,330 | 1,355 | 119,100 | 1,355 |
| 2006-06-30 | 1,391 | 1,419 | 1,370 | 1,370 | 129,700 | 1,370 |
| 2006-06-29 | 1,354 | 1,386 | 1,354 | 1,375 | 118,000 | 1,375 |
| 2006-06-28 | 1,325 | 1,360 | 1,325 | 1,347 | 92,400 | 1,347 |
| 2006-06-27 | 1,370 | 1,390 | 1,344 | 1,365 | 190,200 | 1,365 |
| 2006-06-26 | 1,418 | 1,435 | 1,368 | 1,386 | 324,000 | 1,386 |
| 2006-06-23 | 1,330 | 1,429 | 1,315 | 1,388 | 461,000 | 1,388 |
| 2006-06-22 | 1,356 | 1,362 | 1,307 | 1,344 | 329,000 | 1,344 |
| 2006-06-21 | 1,310 | 1,327 | 1,261 | 1,317 | 273,700 | 1,317 |
| 2006-06-20 | 1,324 | 1,339 | 1,280 | 1,297 | 295,800 | 1,297 |
| 2006-06-19 | 1,300 | 1,390 | 1,251 | 1,338 | 635,400 | 1,338 |
| 2006-06-16 | 1,497 | 1,497 | 1,257 | 1,305 | 1,307,300 | 1,305 |
| 2006-06-15 | 1,574 | 1,610 | 1,440 | 1,457 | 1,278,600 | 1,457 |
| 2006-06-14 | 1,310 | 1,494 | 1,301 | 1,494 | 827,700 | 1,494 |
| 2006-06-13 | 1,210 | 1,370 | 1,202 | 1,294 | 773,500 | 1,294 |
| 2006-06-12 | 1,102 | 1,250 | 1,081 | 1,247 | 394,900 | 1,247 |
| 2006-06-09 | 1,110 | 1,124 | 1,033 | 1,100 | 320,600 | 1,100 |
| 2006-06-08 | 1,049 | 1,050 | 981 | 1,030 | 427,200 | 1,030 |
| 2006-06-07 | 1,095 | 1,125 | 1,061 | 1,069 | 328,400 | 1,069 |
| 2006-06-06 | 1,100 | 1,172 | 1,082 | 1,093 | 332,900 | 1,093 |
| 2006-06-05 | 1,100 | 1,186 | 1,034 | 1,140 | 474,800 | 1,140 |
| 2006-06-02 | 1,080 | 1,093 | 927 | 1,087 | 676,900 | 1,087 |
| 2006-06-01 | 1,171 | 1,201 | 1,050 | 1,066 | 583,800 | 1,066 |
| 2006-05-31 | 1,059 | 1,193 | 1,040 | 1,125 | 629,100 | 1,125 |
| 2006-05-30 | 1,086 | 1,146 | 1,024 | 1,119 | 1,032,600 | 1,119 |
| 2006-05-29 | 1,399 | 1,399 | 1,201 | 1,206 | 729,600 | 1,206 |
| 2006-05-26 | 1,451 | 1,484 | 1,360 | 1,399 | 471,600 | 1,399 |
| 2006-05-25 | 1,502 | 1,530 | 1,401 | 1,427 | 856,300 | 1,427 |
| 2006-05-24 | 1,532 | 1,577 | 1,532 | 1,532 | 362,300 | 1,532 |
| 2006-05-23 | 1,836 | 1,888 | 1,811 | 1,832 | 113,500 | 1,832 |
| 2006-05-22 | 2,000 | 2,040 | 1,860 | 1,896 | 179,700 | 1,896 |
| 2006-05-19 | 1,839 | 1,985 | 1,820 | 1,961 | 188,300 | 1,961 |
| 2006-05-18 | 1,730 | 1,930 | 1,720 | 1,869 | 168,800 | 1,869 |
| 2006-05-17 | 1,771 | 1,825 | 1,701 | 1,825 | 178,300 | 1,825 |
| 2006-05-16 | 1,860 | 1,870 | 1,680 | 1,711 | 273,700 | 1,711 |
| 2006-05-15 | 1,853 | 1,895 | 1,820 | 1,840 | 149,200 | 1,840 |
| 2006-05-12 | 1,875 | 1,949 | 1,841 | 1,875 | 305,400 | 1,875 |
| 2006-05-11 | 2,010 | 2,035 | 1,951 | 1,951 | 94,500 | 1,951 |
| 2006-05-10 | 1,966 | 2,070 | 1,925 | 2,025 | 156,000 | 2,025 |
| 2006-05-09 | 2,140 | 2,140 | 1,990 | 1,995 | 224,700 | 1,995 |
| 2006-05-08 | 2,165 | 2,190 | 2,120 | 2,140 | 53,300 | 2,140 |
| 2006-05-02 | 2,125 | 2,175 | 2,110 | 2,150 | 71,900 | 2,150 |
| 2006-05-01 | 2,165 | 2,190 | 2,115 | 2,155 | 68,000 | 2,155 |
| 2006-04-28 | 2,145 | 2,220 | 2,040 | 2,195 | 237,300 | 2,195 |
| 2006-04-27 | 2,310 | 2,315 | 2,160 | 2,175 | 229,200 | 2,175 |
| 2006-04-26 | 2,290 | 2,380 | 2,170 | 2,270 | 836,500 | 2,270 |
| 2006-04-25 | 1,980 | 2,100 | 1,900 | 2,100 | 380,800 | 2,100 |
| 2006-04-24 | 1,840 | 1,984 | 1,762 | 1,800 | 495,800 | 1,800 |
| 2006-04-21 | 2,195 | 2,230 | 1,985 | 2,000 | 250,100 | 2,000 |
| 2006-04-20 | 2,305 | 2,330 | 2,235 | 2,235 | 96,300 | 2,235 |
| 2006-04-19 | 2,290 | 2,350 | 2,230 | 2,280 | 113,500 | 2,280 |
| 2006-04-18 | 2,180 | 2,300 | 2,165 | 2,240 | 174,700 | 2,240 |
| 2006-04-17 | 2,370 | 2,375 | 2,255 | 2,260 | 186,200 | 2,260 |
| 2006-04-14 | 2,435 | 2,480 | 2,410 | 2,420 | 112,600 | 2,420 |
| 2006-04-13 | 2,440 | 2,485 | 2,430 | 2,450 | 80,600 | 2,450 |
| 2006-04-12 | 2,470 | 2,470 | 2,425 | 2,430 | 98,100 | 2,430 |
| 2006-04-11 | 2,490 | 2,510 | 2,420 | 2,495 | 112,100 | 2,495 |
| 2006-04-10 | 2,510 | 2,510 | 2,460 | 2,495 | 58,300 | 2,495 |
| 2006-04-07 | 2,475 | 2,530 | 2,475 | 2,515 | 98,000 | 2,515 |
| 2006-04-06 | 2,500 | 2,560 | 2,450 | 2,495 | 151,900 | 2,495 |
| 2006-04-05 | 2,615 | 2,615 | 2,480 | 2,500 | 168,400 | 2,500 |
| 2006-04-04 | 2,650 | 2,670 | 2,600 | 2,610 | 87,900 | 2,610 |
| 2006-04-03 | 2,670 | 2,675 | 2,610 | 2,635 | 94,500 | 2,635 |
| 2006-03-31 | 2,640 | 2,645 | 2,555 | 2,640 | 114,900 | 2,640 |
| 2006-03-30 | 2,730 | 2,760 | 2,600 | 2,600 | 183,700 | 2,600 |
| 2006-03-29 | 2,605 | 2,715 | 2,600 | 2,690 | 214,000 | 2,690 |
| 2006-03-28 | 2,390 | 2,660 | 2,390 | 2,555 | 255,900 | 2,555 |
| 2006-03-27 | 2,425 | 2,465 | 2,415 | 2,435 | 105,200 | 2,435 |
| 2006-03-24 | 2,460 | 2,525 | 2,410 | 2,465 | 193,000 | 2,465 |
| 2006-03-23 | 2,600 | 2,620 | 2,480 | 2,495 | 152,200 | 2,495 |
| 2006-03-22 | 2,620 | 2,630 | 2,545 | 2,590 | 121,300 | 2,590 |
| 2006-03-20 | 2,595 | 2,680 | 2,580 | 2,580 | 161,900 | 2,580 |
| 2006-03-17 | 2,600 | 2,660 | 2,565 | 2,635 | 307,300 | 2,635 |
| 2006-03-16 | 2,785 | 2,800 | 2,630 | 2,675 | 301,000 | 2,675 |
| 2006-03-15 | 2,780 | 2,835 | 2,755 | 2,775 | 171,300 | 2,775 |
| 2006-03-14 | 2,775 | 2,850 | 2,740 | 2,760 | 418,800 | 2,760 |
| 2006-03-13 | 2,790 | 2,865 | 2,735 | 2,735 | 408,700 | 2,735 |
| 2006-03-10 | 2,760 | 2,870 | 2,750 | 2,820 | 488,500 | 2,820 |
| 2006-03-09 | 2,765 | 2,855 | 2,735 | 2,785 | 625,300 | 2,785 |
| 2006-03-08 | 2,620 | 2,830 | 2,605 | 2,745 | 1,268,900 | 2,745 |
| 2006-03-07 | 2,700 | 2,700 | 2,580 | 2,580 | 394,800 | 2,580 |
| 2006-03-06 | 2,650 | 2,715 | 2,565 | 2,700 | 418,000 | 2,700 |
| 2006-03-03 | 2,530 | 2,725 | 2,465 | 2,580 | 734,500 | 2,580 |
| 2006-03-02 | 2,740 | 2,820 | 2,570 | 2,610 | 814,700 | 2,610 |
| 2006-03-01 | 2,305 | 2,845 | 2,280 | 2,760 | 1,631,700 | 2,760 |
| 2006-02-28 | 2,600 | 2,635 | 2,410 | 2,465 | 637,200 | 2,465 |
| 2006-02-27 | 2,850 | 2,890 | 2,630 | 2,635 | 940,300 | 2,635 |
| 2006-02-24 | 2,300 | 2,700 | 2,250 | 2,700 | 835,200 | 2,700 |
| 2006-02-23 | 2,190 | 2,380 | 2,140 | 2,300 | 460,100 | 2,300 |
| 2006-02-22 | 1,960 | 2,150 | 1,920 | 2,070 | 685,500 | 2,070 |
| 2006-02-21 | 1,820 | 2,000 | 1,760 | 2,000 | 825,000 | 2,000 |
| 2006-02-20 | 1,761 | 1,975 | 1,700 | 1,700 | 715,700 | 1,700 |
| 2006-02-17 | 2,380 | 2,420 | 2,050 | 2,100 | 475,300 | 2,100 |
| 2006-02-16 | 2,455 | 2,580 | 2,395 | 2,430 | 200,800 | 2,430 |
| 2006-02-15 | 2,700 | 2,700 | 2,475 | 2,530 | 273,400 | 2,530 |
| 2006-02-14 | 2,565 | 2,840 | 2,250 | 2,630 | 569,600 | 2,630 |
| 2006-02-13 | 2,930 | 2,990 | 2,625 | 2,645 | 421,200 | 2,645 |
| 2006-02-10 | 3,180 | 3,220 | 2,855 | 3,120 | 501,100 | 3,120 |
| 2006-02-09 | 3,220 | 3,300 | 3,110 | 3,230 | 544,800 | 3,230 |
| 2006-02-08 | 3,210 | 3,420 | 3,020 | 3,040 | 1,320,000 | 3,040 |
| 2006-02-07 | 2,860 | 3,230 | 2,850 | 3,220 | 788,000 | 3,220 |
| 2006-02-06 | 2,700 | 2,895 | 2,675 | 2,890 | 258,600 | 2,890 |
| 2006-02-03 | 2,610 | 2,650 | 2,540 | 2,650 | 107,000 | 2,650 |
| 2006-02-02 | 2,780 | 2,785 | 2,600 | 2,650 | 147,300 | 2,650 |
| 2006-02-01 | 2,665 | 2,720 | 2,660 | 2,700 | 141,500 | 2,700 |
| 2006-01-31 | 2,790 | 2,840 | 2,710 | 2,745 | 176,800 | 2,745 |
| 2006-01-30 | 2,895 | 2,925 | 2,785 | 2,845 | 308,100 | 2,845 |
| 2006-01-27 | 2,790 | 2,895 | 2,770 | 2,775 | 410,400 | 2,775 |
| 2006-01-26 | 2,600 | 2,745 | 2,600 | 2,710 | 235,200 | 2,710 |
| 2006-01-25 | 2,710 | 2,830 | 2,515 | 2,630 | 493,200 | 2,630 |
| 2006-01-24 | 2,500 | 2,690 | 2,310 | 2,650 | 686,500 | 2,650 |
| 2006-01-23 | 2,420 | 2,550 | 2,300 | 2,300 | 495,200 | 2,300 |
| 2006-01-20 | 2,910 | 3,040 | 2,475 | 2,700 | 775,800 | 2,700 |
| 2006-01-19 | 2,430 | 2,930 | 2,430 | 2,875 | 1,331,300 | 2,875 |
| 2006-01-18 | 2,590 | 2,590 | 2,590 | 2,590 | 75,200 | 2,590 |
| 2006-01-17 | 3,290 | 3,450 | 3,090 | 3,090 | 966,300 | 3,090 |
| 2006-01-16 | 3,720 | 3,720 | 3,570 | 3,590 | 355,300 | 3,590 |
| 2006-01-13 | 3,680 | 3,760 | 3,560 | 3,720 | 624,700 | 3,720 |
| 2006-01-12 | 3,360 | 3,670 | 3,310 | 3,650 | 654,200 | 3,650 |
| 2006-01-11 | 3,490 | 3,490 | 3,230 | 3,320 | 435,000 | 3,320 |
| 2006-01-10 | 3,360 | 3,530 | 3,230 | 3,400 | 657,400 | 3,400 |
| 2006-01-06 | 3,350 | 3,690 | 3,330 | 3,410 | 994,500 | 3,410 |
| 2006-01-05 | 3,850 | 3,930 | 3,530 | 3,570 | 952,500 | 3,570 |
| 2006-01-04 | 4,100 | 4,100 | 3,940 | 4,000 | 452,400 | 4,000 |
分割・併合履歴 ： なし
