8927 (株)明豊エンタープライズ 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 | 1,593 | 1,594 | 1,580 | 1,594 | 2,400 | 1,594 |
| 2006-12-28 | 1,590 | 1,593 | 1,555 | 1,593 | 2,600 | 1,593 |
| 2006-12-27 | 1,580 | 1,590 | 1,550 | 1,588 | 4,300 | 1,588 |
| 2006-12-26 | 1,588 | 1,588 | 1,570 | 1,588 | 5,100 | 1,588 |
| 2006-12-25 | 1,591 | 1,591 | 1,570 | 1,588 | 4,500 | 1,588 |
| 2006-12-22 | 1,580 | 1,590 | 1,570 | 1,590 | 6,800 | 1,590 |
| 2006-12-21 | 1,586 | 1,589 | 1,580 | 1,580 | 1,900 | 1,580 |
| 2006-12-20 | 1,568 | 1,590 | 1,561 | 1,590 | 6,300 | 1,590 |
| 2006-12-19 | 1,575 | 1,575 | 1,568 | 1,568 | 5,100 | 1,568 |
| 2006-12-18 | 1,584 | 1,584 | 1,572 | 1,575 | 4,100 | 1,575 |
| 2006-12-15 | 1,583 | 1,583 | 1,550 | 1,580 | 15,100 | 1,580 |
| 2006-12-14 | 1,576 | 1,600 | 1,576 | 1,600 | 7,000 | 1,600 |
| 2006-12-13 | 1,600 | 1,600 | 1,580 | 1,580 | 7,300 | 1,580 |
| 2006-12-12 | 1,595 | 1,601 | 1,580 | 1,601 | 5,600 | 1,601 |
| 2006-12-11 | 1,630 | 1,630 | 1,590 | 1,595 | 2,400 | 1,595 |
| 2006-12-08 | 1,600 | 1,602 | 1,600 | 1,600 | 2,400 | 1,600 |
| 2006-12-07 | 1,621 | 1,621 | 1,600 | 1,601 | 5,800 | 1,601 |
| 2006-12-06 | 1,637 | 1,659 | 1,610 | 1,615 | 2,400 | 1,615 |
| 2006-12-05 | 1,659 | 1,659 | 1,607 | 1,607 | 3,800 | 1,607 |
| 2006-12-04 | 1,659 | 1,659 | 1,659 | 1,659 | 400 | 1,659 |
| 2006-12-01 | 1,592 | 1,665 | 1,562 | 1,658 | 11,800 | 1,658 |
| 2006-11-30 | 1,582 | 1,599 | 1,582 | 1,591 | 7,000 | 1,591 |
| 2006-11-29 | 1,583 | 1,600 | 1,583 | 1,598 | 4,300 | 1,598 |
| 2006-11-28 | 1,570 | 1,583 | 1,570 | 1,583 | 2,600 | 1,583 |
| 2006-11-27 | 1,580 | 1,600 | 1,580 | 1,582 | 4,900 | 1,582 |
| 2006-11-24 | 1,609 | 1,609 | 1,581 | 1,581 | 2,200 | 1,581 |
| 2006-11-22 | 1,581 | 1,592 | 1,580 | 1,592 | 2,700 | 1,592 |
| 2006-11-21 | 1,600 | 1,600 | 1,580 | 1,580 | 3,500 | 1,580 |
| 2006-11-20 | 1,609 | 1,610 | 1,550 | 1,605 | 11,100 | 1,605 |
| 2006-11-17 | 1,660 | 1,660 | 1,602 | 1,618 | 5,600 | 1,618 |
| 2006-11-16 | 1,671 | 1,671 | 1,600 | 1,660 | 6,200 | 1,660 |
| 2006-11-15 | 1,718 | 1,718 | 1,696 | 1,700 | 7,500 | 1,700 |
| 2006-11-14 | 1,731 | 1,731 | 1,701 | 1,720 | 6,500 | 1,720 |
| 2006-11-13 | 1,737 | 1,737 | 1,724 | 1,731 | 6,600 | 1,731 |
| 2006-11-10 | 1,724 | 1,730 | 1,715 | 1,724 | 5,900 | 1,724 |
| 2006-11-09 | 1,729 | 1,740 | 1,715 | 1,725 | 7,200 | 1,725 |
| 2006-11-08 | 1,730 | 1,745 | 1,700 | 1,716 | 28,700 | 1,716 |
| 2006-11-07 | 1,685 | 1,700 | 1,685 | 1,700 | 5,600 | 1,700 |
| 2006-11-06 | 1,660 | 1,690 | 1,659 | 1,690 | 4,400 | 1,690 |
| 2006-11-02 | 1,689 | 1,689 | 1,670 | 1,680 | 1,000 | 1,680 |
| 2006-11-01 | 1,677 | 1,677 | 1,637 | 1,675 | 4,800 | 1,675 |
| 2006-10-31 | 1,690 | 1,690 | 1,675 | 1,679 | 2,100 | 1,679 |
| 2006-10-30 | 1,693 | 1,693 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2006-10-27 | 1,689 | 1,693 | 1,680 | 1,693 | 18,100 | 1,693 |
| 2006-10-26 | 1,689 | 1,690 | 1,679 | 1,690 | 9,900 | 1,690 |
| 2006-10-25 | 1,670 | 1,683 | 1,665 | 1,683 | 13,400 | 1,683 |
| 2006-10-24 | 1,663 | 1,666 | 1,655 | 1,666 | 8,000 | 1,666 |
| 2006-10-23 | 1,646 | 1,665 | 1,645 | 1,650 | 11,900 | 1,650 |
| 2006-10-20 | 1,659 | 1,660 | 1,640 | 1,645 | 4,700 | 1,645 |
| 2006-10-19 | 1,649 | 1,680 | 1,635 | 1,642 | 6,500 | 1,642 |
| 2006-10-18 | 1,639 | 1,640 | 1,630 | 1,640 | 6,200 | 1,640 |
| 2006-10-17 | 1,600 | 1,626 | 1,600 | 1,626 | 15,100 | 1,626 |
| 2006-10-16 | 1,580 | 1,599 | 1,572 | 1,599 | 4,400 | 1,599 |
| 2006-10-13 | 1,580 | 1,581 | 1,560 | 1,581 | 3,900 | 1,581 |
| 2006-10-12 | 1,551 | 1,556 | 1,550 | 1,555 | 6,500 | 1,555 |
| 2006-10-11 | 1,615 | 1,615 | 1,570 | 1,581 | 15,000 | 1,581 |
| 2006-10-10 | 1,630 | 1,640 | 1,629 | 1,629 | 7,500 | 1,629 |
| 2006-10-06 | 1,598 | 1,655 | 1,570 | 1,640 | 21,400 | 1,640 |
| 2006-10-05 | 1,529 | 1,595 | 1,521 | 1,595 | 26,200 | 1,595 |
| 2006-10-04 | 1,533 | 1,534 | 1,529 | 1,530 | 6,500 | 1,530 |
| 2006-10-03 | 1,535 | 1,547 | 1,513 | 1,525 | 9,500 | 1,525 |
| 2006-10-02 | 1,523 | 1,546 | 1,470 | 1,521 | 18,300 | 1,521 |
| 2006-09-29 | 1,463 | 1,555 | 1,460 | 1,553 | 15,200 | 1,553 |
| 2006-09-28 | 1,390 | 1,470 | 1,388 | 1,465 | 31,700 | 1,465 |
| 2006-09-27 | 1,334 | 1,389 | 1,326 | 1,389 | 25,600 | 1,389 |
| 2006-09-26 | 1,325 | 1,333 | 1,313 | 1,333 | 14,300 | 1,333 |
| 2006-09-25 | 1,324 | 1,327 | 1,306 | 1,314 | 8,100 | 1,314 |
| 2006-09-22 | 1,326 | 1,327 | 1,315 | 1,325 | 4,100 | 1,325 |
| 2006-09-21 | 1,349 | 1,349 | 1,320 | 1,328 | 10,100 | 1,328 |
| 2006-09-20 | 1,388 | 1,388 | 1,341 | 1,352 | 9,000 | 1,352 |
| 2006-09-19 | 1,370 | 1,370 | 1,327 | 1,370 | 20,000 | 1,370 |
| 2006-09-15 | 1,407 | 1,407 | 1,350 | 1,370 | 34,300 | 1,370 |
| 2006-09-14 | 1,415 | 1,428 | 1,410 | 1,410 | 17,500 | 1,410 |
| 2006-09-13 | 1,377 | 1,415 | 1,371 | 1,405 | 16,200 | 1,405 |
| 2006-09-12 | 1,353 | 1,363 | 1,353 | 1,363 | 10,200 | 1,363 |
| 2006-09-11 | 1,385 | 1,385 | 1,320 | 1,350 | 28,000 | 1,350 |
| 2006-09-08 | 1,361 | 1,385 | 1,350 | 1,385 | 15,500 | 1,385 |
| 2006-09-07 | 1,341 | 1,355 | 1,330 | 1,350 | 9,400 | 1,350 |
| 2006-09-06 | 1,330 | 1,350 | 1,328 | 1,330 | 5,900 | 1,330 |
| 2006-09-05 | 1,328 | 1,328 | 1,305 | 1,310 | 7,000 | 1,310 |
| 2006-09-04 | 1,303 | 1,321 | 1,300 | 1,320 | 13,100 | 1,320 |
| 2006-09-01 | 1,282 | 1,300 | 1,281 | 1,283 | 1,300 | 1,283 |
| 2006-08-31 | 1,305 | 1,315 | 1,271 | 1,290 | 14,100 | 1,290 |
| 2006-08-30 | 1,271 | 1,310 | 1,271 | 1,300 | 5,900 | 1,300 |
| 2006-08-29 | 1,303 | 1,303 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2006-08-28 | 1,339 | 1,343 | 1,280 | 1,299 | 17,600 | 1,299 |
| 2006-08-25 | 1,305 | 1,325 | 1,295 | 1,320 | 3,400 | 1,320 |
| 2006-08-24 | 1,295 | 1,299 | 1,280 | 1,297 | 6,300 | 1,297 |
| 2006-08-23 | 1,272 | 1,295 | 1,271 | 1,280 | 20,000 | 1,280 |
| 2006-08-22 | 1,271 | 1,282 | 1,263 | 1,273 | 6,500 | 1,273 |
| 2006-08-21 | 1,287 | 1,288 | 1,270 | 1,271 | 8,700 | 1,271 |
| 2006-08-18 | 1,257 | 1,264 | 1,253 | 1,260 | 10,600 | 1,260 |
| 2006-08-17 | 1,260 | 1,272 | 1,250 | 1,255 | 13,100 | 1,255 |
| 2006-08-16 | 1,250 | 1,274 | 1,247 | 1,257 | 5,800 | 1,257 |
| 2006-08-15 | 1,245 | 1,260 | 1,245 | 1,257 | 2,300 | 1,257 |
| 2006-08-14 | 1,230 | 1,231 | 1,230 | 1,230 | 3,500 | 1,230 |
| 2006-08-11 | 1,225 | 1,225 | 1,225 | 1,225 | 600 | 1,225 |
| 2006-08-10 | 1,210 | 1,228 | 1,210 | 1,218 | 2,200 | 1,218 |
| 2006-08-09 | 1,240 | 1,250 | 1,230 | 1,250 | 3,700 | 1,250 |
| 2006-08-08 | 1,240 | 1,299 | 1,230 | 1,238 | 4,200 | 1,238 |
| 2006-08-07 | 1,282 | 1,282 | 1,255 | 1,255 | 1,800 | 1,255 |
| 2006-08-04 | 1,279 | 1,285 | 1,274 | 1,280 | 4,400 | 1,280 |
| 2006-08-03 | 1,300 | 1,320 | 1,281 | 1,282 | 4,900 | 1,282 |
| 2006-08-02 | 1,279 | 1,300 | 1,279 | 1,300 | 2,500 | 1,300 |
| 2006-08-01 | 1,220 | 1,280 | 1,202 | 1,280 | 2,300 | 1,280 |
| 2006-07-31 | 1,202 | 1,220 | 1,195 | 1,220 | 3,900 | 1,220 |
| 2006-07-28 | 1,200 | 1,210 | 1,195 | 1,195 | 2,500 | 1,195 |
| 2006-07-27 | 1,202 | 1,215 | 1,190 | 1,193 | 13,600 | 1,193 |
| 2006-07-26 | 1,240 | 1,240 | 1,210 | 1,210 | 8,600 | 1,210 |
| 2006-07-25 | 1,300 | 1,300 | 1,263 | 1,263 | 1,500 | 1,263 |
| 2006-07-24 | 1,221 | 1,260 | 1,221 | 1,260 | 3,200 | 1,260 |
| 2006-07-21 | 1,280 | 1,280 | 1,241 | 1,260 | 2,300 | 1,260 |
| 2006-07-20 | 1,231 | 1,270 | 1,230 | 1,270 | 79,400 | 1,270 |
| 2006-07-19 | 1,240 | 1,250 | 1,210 | 1,230 | 21,600 | 1,230 |
| 2006-07-18 | 1,340 | 1,340 | 1,250 | 1,280 | 4,000 | 1,280 |
| 2006-07-14 | 1,361 | 1,361 | 1,343 | 1,343 | 2,700 | 1,343 |
| 2006-07-13 | 1,378 | 1,380 | 1,360 | 1,361 | 1,100 | 1,361 |
| 2006-07-12 | 1,382 | 1,382 | 1,356 | 1,378 | 2,500 | 1,378 |
| 2006-07-11 | 1,430 | 1,430 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2006-07-10 | 1,440 | 1,440 | 1,400 | 1,410 | 2,600 | 1,410 |
| 2006-07-07 | 1,451 | 1,451 | 1,442 | 1,442 | 5,000 | 1,442 |
| 2006-07-06 | 1,469 | 1,489 | 1,451 | 1,451 | 4,600 | 1,451 |
| 2006-07-05 | 1,478 | 1,479 | 1,450 | 1,469 | 4,200 | 1,469 |
| 2006-07-04 | 1,504 | 1,510 | 1,480 | 1,480 | 4,800 | 1,480 |
| 2006-07-03 | 1,482 | 1,511 | 1,461 | 1,465 | 2,900 | 1,465 |
| 2006-06-30 | 1,470 | 1,470 | 1,462 | 1,462 | 1,400 | 1,462 |
| 2006-06-29 | 1,449 | 1,460 | 1,449 | 1,460 | 1,600 | 1,460 |
| 2006-06-28 | 1,471 | 1,489 | 1,451 | 1,489 | 3,700 | 1,489 |
| 2006-06-27 | 1,456 | 1,496 | 1,445 | 1,451 | 4,700 | 1,451 |
| 2006-06-26 | 1,455 | 1,455 | 1,440 | 1,449 | 4,100 | 1,449 |
| 2006-06-23 | 1,500 | 1,500 | 1,490 | 1,495 | 1,300 | 1,495 |
| 2006-06-22 | 1,524 | 1,524 | 1,480 | 1,490 | 900 | 1,490 |
| 2006-06-21 | 1,485 | 1,485 | 1,481 | 1,481 | 300 | 1,481 |
| 2006-06-20 | 1,486 | 1,500 | 1,486 | 1,497 | 1,800 | 1,497 |
| 2006-06-19 | 1,500 | 1,510 | 1,485 | 1,485 | 8,600 | 1,485 |
| 2006-06-16 | 1,550 | 1,560 | 1,520 | 1,521 | 6,800 | 1,521 |
| 2006-06-15 | 1,491 | 1,510 | 1,489 | 1,489 | 17,600 | 1,489 |
| 2006-06-14 | 1,489 | 1,489 | 1,489 | 1,489 | 300 | 1,489 |
| 2006-06-13 | 1,500 | 1,500 | 1,469 | 1,469 | 1,100 | 1,469 |
| 2006-06-12 | 1,465 | 1,480 | 1,465 | 1,466 | 14,700 | 1,466 |
| 2006-06-09 | 1,444 | 1,485 | 1,444 | 1,485 | 6,500 | 1,485 |
| 2006-06-08 | 1,400 | 1,440 | 1,295 | 1,390 | 6,900 | 1,390 |
| 2006-06-07 | 1,505 | 1,505 | 1,480 | 1,495 | 10,000 | 1,495 |
| 2006-06-06 | 1,501 | 1,548 | 1,501 | 1,511 | 4,500 | 1,511 |
| 2006-06-05 | 1,580 | 1,580 | 1,521 | 1,550 | 4,800 | 1,550 |
| 2006-06-02 | 1,540 | 1,580 | 1,500 | 1,580 | 8,300 | 1,580 |
| 2006-06-01 | 1,652 | 1,652 | 1,630 | 1,630 | 3,600 | 1,630 |
| 2006-05-31 | 1,662 | 1,665 | 1,650 | 1,665 | 5,100 | 1,665 |
| 2006-05-30 | 1,699 | 1,700 | 1,660 | 1,665 | 2,100 | 1,665 |
| 2006-05-29 | 1,670 | 1,709 | 1,670 | 1,709 | 600 | 1,709 |
| 2006-05-26 | 1,680 | 1,680 | 1,652 | 1,652 | 3,500 | 1,652 |
| 2006-05-25 | 1,678 | 1,724 | 1,662 | 1,680 | 5,900 | 1,680 |
| 2006-05-24 | 1,660 | 1,666 | 1,660 | 1,666 | 600 | 1,666 |
| 2006-05-23 | 1,695 | 1,695 | 1,656 | 1,656 | 1,500 | 1,656 |
| 2006-05-22 | 1,695 | 1,705 | 1,695 | 1,696 | 3,300 | 1,696 |
| 2006-05-19 | 1,724 | 1,725 | 1,724 | 1,725 | 200 | 1,725 |
| 2006-05-18 | 1,700 | 1,700 | 1,664 | 1,665 | 2,800 | 1,665 |
| 2006-05-17 | 1,720 | 1,720 | 1,700 | 1,720 | 1,600 | 1,720 |
| 2006-05-16 | 1,800 | 1,800 | 1,721 | 1,726 | 2,400 | 1,726 |
| 2006-05-15 | 1,820 | 1,820 | 1,790 | 1,790 | 600 | 1,790 |
| 2006-05-12 | 1,740 | 1,824 | 1,720 | 1,824 | 17,300 | 1,824 |
| 2006-05-11 | 1,824 | 1,824 | 1,756 | 1,756 | 2,200 | 1,756 |
| 2006-05-10 | 1,825 | 1,825 | 1,799 | 1,810 | 3,600 | 1,810 |
| 2006-05-09 | 1,800 | 1,801 | 1,795 | 1,795 | 2,100 | 1,795 |
| 2006-05-08 | 1,810 | 1,811 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2006-05-02 | 1,820 | 1,820 | 1,805 | 1,805 | 2,100 | 1,805 |
| 2006-05-01 | 1,839 | 1,839 | 1,801 | 1,801 | 2,200 | 1,801 |
| 2006-04-28 | 1,800 | 1,800 | 1,760 | 1,800 | 9,500 | 1,800 |
| 2006-04-27 | 1,809 | 1,809 | 1,800 | 1,808 | 2,500 | 1,808 |
| 2006-04-26 | 1,801 | 1,810 | 1,801 | 1,810 | 4,400 | 1,810 |
| 2006-04-25 | 1,820 | 1,840 | 1,800 | 1,811 | 6,500 | 1,811 |
| 2006-04-24 | 1,840 | 1,840 | 1,801 | 1,811 | 2,600 | 1,811 |
| 2006-04-21 | 1,820 | 1,850 | 1,820 | 1,840 | 7,200 | 1,840 |
| 2006-04-20 | 1,847 | 1,847 | 1,801 | 1,829 | 3,700 | 1,829 |
| 2006-04-19 | 1,820 | 1,840 | 1,820 | 1,836 | 6,400 | 1,836 |
| 2006-04-18 | 1,844 | 1,850 | 1,842 | 1,850 | 16,100 | 1,850 |
| 2006-04-17 | 1,850 | 1,850 | 1,847 | 1,847 | 7,000 | 1,847 |
| 2006-04-14 | 1,860 | 1,860 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2006-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,600 | 1,850 |
| 2006-04-12 | 1,850 | 1,855 | 1,850 | 1,850 | 5,300 | 1,850 |
| 2006-04-11 | 1,870 | 1,879 | 1,850 | 1,851 | 13,600 | 1,851 |
| 2006-04-10 | 1,873 | 1,873 | 1,865 | 1,869 | 3,100 | 1,869 |
| 2006-04-07 | 1,867 | 1,867 | 1,849 | 1,851 | 14,400 | 1,851 |
| 2006-04-06 | 1,875 | 1,885 | 1,860 | 1,867 | 21,100 | 1,867 |
| 2006-04-05 | 1,880 | 1,880 | 1,869 | 1,875 | 16,800 | 1,875 |
| 2006-04-04 | 1,866 | 1,880 | 1,866 | 1,868 | 23,500 | 1,868 |
| 2006-04-03 | 1,855 | 1,890 | 1,855 | 1,880 | 8,800 | 1,880 |
| 2006-03-31 | 1,895 | 1,895 | 1,860 | 1,880 | 11,700 | 1,880 |
| 2006-03-30 | 1,880 | 1,890 | 1,860 | 1,880 | 27,400 | 1,880 |
| 2006-03-29 | 1,850 | 1,884 | 1,850 | 1,880 | 11,900 | 1,880 |
| 2006-03-28 | 1,855 | 1,860 | 1,850 | 1,854 | 18,300 | 1,854 |
| 2006-03-27 | 1,860 | 1,885 | 1,852 | 1,885 | 16,300 | 1,885 |
| 2006-03-24 | 1,889 | 1,890 | 1,850 | 1,850 | 27,700 | 1,850 |
| 2006-03-23 | 1,840 | 1,890 | 1,840 | 1,890 | 51,100 | 1,890 |
| 2006-03-22 | 1,800 | 1,850 | 1,790 | 1,850 | 14,800 | 1,850 |
| 2006-03-20 | 1,770 | 1,795 | 1,770 | 1,784 | 15,300 | 1,784 |
| 2006-03-17 | 1,814 | 1,820 | 1,795 | 1,800 | 27,700 | 1,800 |
| 2006-03-16 | 1,808 | 1,830 | 1,808 | 1,821 | 17,200 | 1,821 |
| 2006-03-15 | 1,835 | 1,840 | 1,815 | 1,838 | 32,200 | 1,838 |
| 2006-03-14 | 1,832 | 1,850 | 1,829 | 1,835 | 58,100 | 1,835 |
| 2006-03-13 | 1,810 | 1,815 | 1,809 | 1,810 | 6,800 | 1,810 |
| 2006-03-10 | 1,800 | 1,810 | 1,800 | 1,810 | 5,600 | 1,810 |
| 2006-03-09 | 1,802 | 1,807 | 1,795 | 1,800 | 6,400 | 1,800 |
| 2006-03-08 | 1,800 | 1,805 | 1,793 | 1,795 | 6,300 | 1,795 |
| 2006-03-07 | 1,798 | 1,802 | 1,790 | 1,790 | 5,300 | 1,790 |
| 2006-03-06 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 1,780 |
| 2006-03-03 | 1,800 | 1,800 | 1,780 | 1,780 | 10,000 | 1,780 |
| 2006-03-02 | 1,760 | 1,816 | 1,760 | 1,770 | 3,500 | 1,770 |
| 2006-03-01 | 1,730 | 1,817 | 1,730 | 1,815 | 6,000 | 1,815 |
| 2006-02-28 | 1,820 | 1,825 | 1,800 | 1,820 | 6,700 | 1,820 |
| 2006-02-27 | 1,820 | 1,820 | 1,800 | 1,810 | 12,200 | 1,810 |
| 2006-02-24 | 1,811 | 1,814 | 1,800 | 1,800 | 10,600 | 1,800 |
| 2006-02-23 | 1,780 | 1,801 | 1,780 | 1,785 | 23,800 | 1,785 |
| 2006-02-22 | 1,715 | 1,780 | 1,715 | 1,780 | 8,700 | 1,780 |
| 2006-02-21 | 1,660 | 1,745 | 1,660 | 1,745 | 13,700 | 1,745 |
| 2006-02-20 | 1,750 | 1,750 | 1,740 | 1,750 | 9,400 | 1,750 |
| 2006-02-17 | 1,795 | 1,800 | 1,701 | 1,730 | 22,500 | 1,730 |
| 2006-02-16 | 1,799 | 1,800 | 1,790 | 1,795 | 17,200 | 1,795 |
| 2006-02-15 | 1,770 | 1,825 | 1,770 | 1,775 | 10,700 | 1,775 |
| 2006-02-14 | 1,704 | 1,800 | 1,700 | 1,800 | 19,300 | 1,800 |
| 2006-02-13 | 1,782 | 1,799 | 1,750 | 1,760 | 20,400 | 1,760 |
| 2006-02-10 | 1,800 | 1,810 | 1,790 | 1,800 | 21,600 | 1,800 |
| 2006-02-09 | 1,768 | 1,795 | 1,768 | 1,785 | 6,000 | 1,785 |
| 2006-02-08 | 1,800 | 1,848 | 1,791 | 1,795 | 10,300 | 1,795 |
| 2006-02-07 | 1,771 | 1,847 | 1,771 | 1,811 | 28,400 | 1,811 |
| 2006-02-06 | 1,821 | 1,821 | 1,750 | 1,780 | 22,000 | 1,780 |
| 2006-02-03 | 1,800 | 1,830 | 1,800 | 1,830 | 13,300 | 1,830 |
| 2006-02-02 | 1,815 | 1,830 | 1,790 | 1,810 | 15,800 | 1,810 |
| 2006-02-01 | 1,835 | 1,836 | 1,800 | 1,815 | 23,100 | 1,815 |
| 2006-01-31 | 1,843 | 1,843 | 1,835 | 1,840 | 3,700 | 1,840 |
| 2006-01-30 | 1,850 | 1,860 | 1,750 | 1,848 | 21,900 | 1,848 |
| 2006-01-27 | 1,848 | 1,855 | 1,841 | 1,850 | 13,000 | 1,850 |
| 2006-01-26 | 1,841 | 1,869 | 1,835 | 1,855 | 14,100 | 1,855 |
| 2006-01-25 | 1,830 | 1,878 | 1,829 | 1,871 | 35,000 | 1,871 |
| 2006-01-24 | 1,770 | 1,810 | 1,770 | 1,800 | 25,800 | 1,800 |
| 2006-01-23 | 1,735 | 1,744 | 1,700 | 1,720 | 20,200 | 1,720 |
| 2006-01-20 | 1,760 | 1,813 | 1,750 | 1,755 | 51,600 | 1,755 |
| 2006-01-19 | 1,700 | 1,790 | 1,700 | 1,749 | 29,300 | 1,749 |
| 2006-01-18 | 1,755 | 1,798 | 1,600 | 1,794 | 62,300 | 1,794 |
| 2006-01-17 | 1,840 | 1,898 | 1,785 | 1,850 | 151,900 | 1,850 |
| 2006-01-16 | 1,834 | 1,880 | 1,811 | 1,860 | 120,500 | 1,860 |
| 2006-01-13 | 1,717 | 1,780 | 1,717 | 1,777 | 89,900 | 1,777 |
| 2006-01-12 | 1,660 | 1,725 | 1,660 | 1,719 | 97,900 | 1,719 |
| 2006-01-11 | 1,630 | 1,648 | 1,615 | 1,647 | 44,900 | 1,647 |
| 2006-01-10 | 1,646 | 1,646 | 1,615 | 1,634 | 36,900 | 1,634 |
| 2006-01-06 | 1,623 | 1,650 | 1,623 | 1,645 | 23,600 | 1,645 |
| 2006-01-05 | 1,650 | 1,670 | 1,611 | 1,650 | 106,600 | 1,650 |
| 2006-01-04 | 1,749 | 1,749 | 1,700 | 1,710 | 39,200 | 1,710 |
分割・併合履歴 ： [2005-07-26]1株→2株
