8931 和田興産(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 | 1,224 | 1,237 | 1,223 | 1,237 | 900 | 1,237 |
| 2006-12-28 | 1,220 | 1,236 | 1,220 | 1,236 | 6,100 | 1,236 |
| 2006-12-27 | 1,217 | 1,224 | 1,217 | 1,220 | 900 | 1,220 |
| 2006-12-26 | 1,218 | 1,218 | 1,200 | 1,215 | 12,000 | 1,215 |
| 2006-12-25 | 1,230 | 1,230 | 1,200 | 1,220 | 3,800 | 1,220 |
| 2006-12-22 | 1,216 | 1,229 | 1,214 | 1,220 | 2,300 | 1,220 |
| 2006-12-21 | 1,230 | 1,230 | 1,215 | 1,230 | 3,500 | 1,230 |
| 2006-12-20 | 1,229 | 1,230 | 1,221 | 1,230 | 2,800 | 1,230 |
| 2006-12-19 | 1,210 | 1,231 | 1,210 | 1,230 | 4,600 | 1,230 |
| 2006-12-18 | 1,216 | 1,222 | 1,215 | 1,222 | 5,400 | 1,222 |
| 2006-12-15 | 1,210 | 1,216 | 1,208 | 1,215 | 5,200 | 1,215 |
| 2006-12-14 | 1,214 | 1,220 | 1,209 | 1,209 | 2,600 | 1,209 |
| 2006-12-13 | 1,220 | 1,230 | 1,215 | 1,215 | 2,100 | 1,215 |
| 2006-12-12 | 1,230 | 1,239 | 1,215 | 1,216 | 8,300 | 1,216 |
| 2006-12-11 | 1,275 | 1,275 | 1,230 | 1,235 | 11,700 | 1,235 |
| 2006-12-08 | 1,245 | 1,250 | 1,230 | 1,230 | 7,500 | 1,230 |
| 2006-12-07 | 1,235 | 1,244 | 1,230 | 1,240 | 7,900 | 1,240 |
| 2006-12-06 | 1,235 | 1,240 | 1,231 | 1,235 | 3,700 | 1,235 |
| 2006-12-05 | 1,263 | 1,263 | 1,222 | 1,245 | 8,500 | 1,245 |
| 2006-12-04 | 1,250 | 1,289 | 1,250 | 1,253 | 3,200 | 1,253 |
| 2006-12-01 | 1,220 | 1,250 | 1,220 | 1,246 | 6,000 | 1,246 |
| 2006-11-30 | 1,231 | 1,250 | 1,220 | 1,250 | 9,900 | 1,250 |
| 2006-11-29 | 1,234 | 1,249 | 1,220 | 1,220 | 4,500 | 1,220 |
| 2006-11-28 | 1,255 | 1,255 | 1,202 | 1,234 | 6,400 | 1,234 |
| 2006-11-27 | 1,237 | 1,257 | 1,221 | 1,255 | 6,900 | 1,255 |
| 2006-11-24 | 1,195 | 1,197 | 1,179 | 1,197 | 7,800 | 1,197 |
| 2006-11-22 | 1,170 | 1,200 | 1,165 | 1,175 | 3,800 | 1,175 |
| 2006-11-21 | 1,199 | 1,200 | 1,152 | 1,170 | 3,500 | 1,170 |
| 2006-11-20 | 1,220 | 1,220 | 1,173 | 1,200 | 4,900 | 1,200 |
| 2006-11-17 | 1,259 | 1,270 | 1,200 | 1,250 | 5,100 | 1,250 |
| 2006-11-16 | 1,310 | 1,310 | 1,236 | 1,259 | 7,900 | 1,259 |
| 2006-11-15 | 1,311 | 1,324 | 1,302 | 1,302 | 2,400 | 1,302 |
| 2006-11-14 | 1,340 | 1,340 | 1,311 | 1,311 | 6,600 | 1,311 |
| 2006-11-13 | 1,360 | 1,380 | 1,333 | 1,333 | 2,800 | 1,333 |
| 2006-11-10 | 1,380 | 1,380 | 1,341 | 1,370 | 5,200 | 1,370 |
| 2006-11-09 | 1,342 | 1,380 | 1,327 | 1,380 | 16,000 | 1,380 |
| 2006-11-08 | 1,401 | 1,401 | 1,381 | 1,382 | 8,300 | 1,382 |
| 2006-11-07 | 1,400 | 1,430 | 1,400 | 1,410 | 2,500 | 1,410 |
| 2006-11-06 | 1,420 | 1,420 | 1,380 | 1,400 | 16,400 | 1,400 |
| 2006-11-02 | 1,430 | 1,430 | 1,407 | 1,413 | 24,400 | 1,413 |
| 2006-11-01 | 1,455 | 1,455 | 1,427 | 1,431 | 2,500 | 1,431 |
| 2006-10-31 | 1,498 | 1,498 | 1,455 | 1,456 | 6,700 | 1,456 |
| 2006-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2006-10-27 | 1,503 | 1,505 | 1,500 | 1,501 | 1,700 | 1,501 |
| 2006-10-26 | 1,502 | 1,503 | 1,502 | 1,502 | 800 | 1,502 |
| 2006-10-25 | 1,559 | 1,560 | 1,507 | 1,512 | 1,000 | 1,512 |
| 2006-10-24 | 1,525 | 1,530 | 1,510 | 1,529 | 2,700 | 1,529 |
| 2006-10-23 | 1,560 | 1,585 | 1,550 | 1,585 | 17,900 | 1,585 |
| 2006-10-20 | 1,559 | 1,559 | 1,522 | 1,533 | 4,200 | 1,533 |
| 2006-10-19 | 1,560 | 1,560 | 1,520 | 1,560 | 1,600 | 1,560 |
| 2006-10-17 | 1,560 | 1,560 | 1,540 | 1,560 | 6,200 | 1,560 |
| 2006-10-16 | 1,559 | 1,559 | 1,510 | 1,511 | 2,300 | 1,511 |
| 2006-10-13 | 1,565 | 1,565 | 1,550 | 1,560 | 1,100 | 1,560 |
| 2006-10-12 | 1,599 | 1,599 | 1,560 | 1,565 | 3,400 | 1,565 |
| 2006-10-11 | 1,550 | 1,610 | 1,550 | 1,610 | 1,800 | 1,610 |
| 2006-10-10 | 1,560 | 1,560 | 1,550 | 1,550 | 700 | 1,550 |
| 2006-10-06 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2006-10-05 | 1,570 | 1,570 | 1,560 | 1,560 | 400 | 1,560 |
| 2006-10-04 | 1,549 | 1,570 | 1,549 | 1,570 | 800 | 1,570 |
| 2006-10-03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2006-10-02 | 1,600 | 1,610 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-09-29 | 1,535 | 1,600 | 1,535 | 1,600 | 6,500 | 1,600 |
| 2006-09-28 | 1,560 | 1,560 | 1,525 | 1,525 | 700 | 1,525 |
| 2006-09-26 | 1,599 | 1,599 | 1,553 | 1,555 | 2,400 | 1,555 |
| 2006-09-25 | 1,620 | 1,620 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2006-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2006-09-21 | 1,561 | 1,605 | 1,540 | 1,605 | 3,700 | 1,605 |
| 2006-09-20 | 1,612 | 1,612 | 1,580 | 1,590 | 3,000 | 1,590 |
| 2006-09-19 | 1,600 | 1,640 | 1,600 | 1,610 | 4,700 | 1,610 |
| 2006-09-15 | 1,620 | 1,620 | 1,610 | 1,615 | 3,600 | 1,615 |
| 2006-09-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,400 | 1,620 |
| 2006-09-13 | 1,580 | 1,620 | 1,580 | 1,620 | 2,900 | 1,620 |
| 2006-09-12 | 1,588 | 1,593 | 1,588 | 1,593 | 1,800 | 1,593 |
| 2006-09-11 | 1,570 | 1,588 | 1,570 | 1,588 | 6,600 | 1,588 |
| 2006-09-08 | 1,580 | 1,585 | 1,575 | 1,585 | 1,600 | 1,585 |
| 2006-09-07 | 1,585 | 1,585 | 1,560 | 1,575 | 1,900 | 1,575 |
| 2006-09-06 | 1,595 | 1,595 | 1,585 | 1,585 | 2,100 | 1,585 |
| 2006-09-05 | 1,575 | 1,590 | 1,575 | 1,585 | 800 | 1,585 |
| 2006-09-04 | 1,620 | 1,620 | 1,580 | 1,580 | 400 | 1,580 |
| 2006-09-01 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 1,620 |
| 2006-08-31 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-08-30 | 1,620 | 1,630 | 1,610 | 1,610 | 3,000 | 1,610 |
| 2006-08-29 | 1,650 | 1,650 | 1,615 | 1,620 | 2,900 | 1,620 |
| 2006-08-28 | 1,645 | 1,650 | 1,645 | 1,650 | 2,500 | 1,650 |
| 2006-08-25 | 1,655 | 1,657 | 1,645 | 1,645 | 4,800 | 1,645 |
| 2006-08-24 | 1,649 | 1,660 | 1,649 | 1,660 | 6,700 | 1,660 |
| 2006-08-23 | 1,650 | 1,657 | 1,645 | 1,650 | 11,500 | 1,650 |
| 2006-08-22 | 1,639 | 1,650 | 1,639 | 1,650 | 3,500 | 1,650 |
| 2006-08-21 | 1,650 | 1,670 | 1,640 | 1,649 | 6,100 | 1,649 |
| 2006-08-18 | 1,580 | 1,640 | 1,570 | 1,634 | 9,300 | 1,634 |
| 2006-08-17 | 1,500 | 1,505 | 1,500 | 1,505 | 700 | 1,505 |
| 2006-08-16 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2006-08-15 | 1,490 | 1,520 | 1,490 | 1,520 | 1,200 | 1,520 |
| 2006-08-11 | 1,460 | 1,485 | 1,460 | 1,485 | 1,100 | 1,485 |
| 2006-08-10 | 1,460 | 1,460 | 1,460 | 1,460 | 900 | 1,460 |
| 2006-08-09 | 1,460 | 1,465 | 1,460 | 1,465 | 1,000 | 1,465 |
| 2006-08-08 | 1,455 | 1,460 | 1,455 | 1,460 | 1,400 | 1,460 |
| 2006-08-07 | 1,470 | 1,470 | 1,470 | 1,470 | 800 | 1,470 |
| 2006-08-04 | 1,480 | 1,480 | 1,462 | 1,462 | 1,700 | 1,462 |
| 2006-08-03 | 1,481 | 1,500 | 1,480 | 1,490 | 4,000 | 1,490 |
| 2006-08-02 | 1,470 | 1,480 | 1,460 | 1,472 | 1,100 | 1,472 |
| 2006-08-01 | 1,470 | 1,478 | 1,470 | 1,472 | 1,300 | 1,472 |
| 2006-07-31 | 1,500 | 1,519 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2006-07-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2006-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2006-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2006-07-25 | 1,535 | 1,535 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2006-07-24 | 1,465 | 1,465 | 1,465 | 1,465 | 900 | 1,465 |
| 2006-07-21 | 1,470 | 1,470 | 1,460 | 1,467 | 1,100 | 1,467 |
| 2006-07-20 | 1,460 | 1,495 | 1,455 | 1,495 | 2,000 | 1,495 |
| 2006-07-19 | 1,470 | 1,490 | 1,460 | 1,465 | 2,700 | 1,465 |
| 2006-07-18 | 1,579 | 1,580 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2006-07-14 | 1,600 | 1,600 | 1,540 | 1,580 | 3,300 | 1,580 |
| 2006-07-13 | 1,630 | 1,630 | 1,620 | 1,620 | 500 | 1,620 |
| 2006-07-12 | 1,630 | 1,640 | 1,610 | 1,640 | 1,500 | 1,640 |
| 2006-07-11 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2006-07-10 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2006-07-07 | 1,650 | 1,650 | 1,640 | 1,640 | 1,500 | 1,640 |
| 2006-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2006-07-05 | 1,650 | 1,680 | 1,650 | 1,650 | 1,500 | 1,650 |
| 2006-07-04 | 1,660 | 1,660 | 1,640 | 1,640 | 1,200 | 1,640 |
| 2006-07-03 | 1,660 | 1,660 | 1,660 | 1,660 | 700 | 1,660 |
| 2006-06-30 | 1,650 | 1,660 | 1,650 | 1,660 | 600 | 1,660 |
| 2006-06-29 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 1,610 |
| 2006-06-27 | 1,650 | 1,650 | 1,635 | 1,640 | 2,500 | 1,640 |
| 2006-06-26 | 1,649 | 1,649 | 1,649 | 1,649 | 200 | 1,649 |
| 2006-06-23 | 1,648 | 1,648 | 1,647 | 1,647 | 700 | 1,647 |
| 2006-06-22 | 1,649 | 1,649 | 1,618 | 1,640 | 500 | 1,640 |
| 2006-06-21 | 1,649 | 1,649 | 1,620 | 1,620 | 400 | 1,620 |
| 2006-06-20 | 1,650 | 1,650 | 1,620 | 1,620 | 1,200 | 1,620 |
| 2006-06-19 | 1,670 | 1,670 | 1,580 | 1,600 | 1,200 | 1,600 |
| 2006-06-16 | 1,600 | 1,610 | 1,600 | 1,610 | 800 | 1,610 |
| 2006-06-15 | 1,580 | 1,600 | 1,580 | 1,600 | 600 | 1,600 |
| 2006-06-14 | 1,590 | 1,590 | 1,580 | 1,580 | 700 | 1,580 |
| 2006-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2006-06-12 | 1,607 | 1,607 | 1,606 | 1,606 | 3,100 | 1,606 |
| 2006-06-09 | 1,415 | 1,530 | 1,415 | 1,530 | 3,000 | 1,530 |
| 2006-06-08 | 1,525 | 1,525 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2006-06-07 | 1,575 | 1,580 | 1,575 | 1,575 | 2,800 | 1,575 |
| 2006-06-06 | 1,590 | 1,590 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2006-06-05 | 1,598 | 1,598 | 1,580 | 1,580 | 400 | 1,580 |
| 2006-06-02 | 1,598 | 1,598 | 1,585 | 1,598 | 3,100 | 1,598 |
| 2006-06-01 | 1,551 | 1,599 | 1,551 | 1,599 | 600 | 1,599 |
| 2006-05-31 | 1,580 | 1,580 | 1,550 | 1,550 | 900 | 1,550 |
| 2006-05-30 | 1,648 | 1,648 | 1,575 | 1,580 | 7,200 | 1,580 |
| 2006-05-29 | 1,590 | 1,590 | 1,570 | 1,570 | 1,800 | 1,570 |
| 2006-05-26 | 1,592 | 1,592 | 1,586 | 1,586 | 2,800 | 1,586 |
| 2006-05-25 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 1,620 |
| 2006-05-24 | 1,580 | 1,600 | 1,580 | 1,590 | 2,700 | 1,590 |
| 2006-05-23 | 1,600 | 1,600 | 1,580 | 1,600 | 2,200 | 1,600 |
| 2006-05-22 | 1,620 | 1,620 | 1,620 | 1,620 | 5,500 | 1,620 |
| 2006-05-19 | 1,595 | 1,605 | 1,595 | 1,600 | 8,200 | 1,600 |
| 2006-05-18 | 1,600 | 1,611 | 1,581 | 1,600 | 2,700 | 1,600 |
| 2006-05-17 | 1,660 | 1,690 | 1,619 | 1,660 | 2,100 | 1,660 |
| 2006-05-16 | 1,656 | 1,719 | 1,656 | 1,719 | 700 | 1,719 |
| 2006-05-15 | 1,700 | 1,720 | 1,680 | 1,716 | 3,300 | 1,716 |
| 2006-05-12 | 1,641 | 1,680 | 1,630 | 1,680 | 1,100 | 1,680 |
| 2006-05-11 | 1,720 | 1,720 | 1,671 | 1,671 | 3,300 | 1,671 |
| 2006-05-10 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2006-05-09 | 1,750 | 1,790 | 1,720 | 1,750 | 1,100 | 1,750 |
| 2006-05-08 | 1,750 | 1,800 | 1,750 | 1,791 | 5,600 | 1,791 |
| 2006-05-02 | 1,748 | 1,761 | 1,748 | 1,750 | 8,500 | 1,750 |
| 2006-05-01 | 1,750 | 1,750 | 1,730 | 1,750 | 11,400 | 1,750 |
| 2006-04-28 | 1,724 | 1,724 | 1,710 | 1,710 | 600 | 1,710 |
| 2006-04-27 | 1,720 | 1,740 | 1,720 | 1,724 | 1,300 | 1,724 |
| 2006-04-26 | 1,715 | 1,730 | 1,700 | 1,730 | 1,000 | 1,730 |
| 2006-04-25 | 1,716 | 1,750 | 1,670 | 1,745 | 8,200 | 1,745 |
| 2006-04-24 | 1,612 | 1,733 | 1,565 | 1,706 | 13,700 | 1,706 |
| 2006-04-21 | 1,652 | 1,681 | 1,640 | 1,671 | 2,700 | 1,671 |
| 2006-04-20 | 1,651 | 1,700 | 1,651 | 1,680 | 2,400 | 1,680 |
| 2006-04-19 | 1,700 | 1,710 | 1,650 | 1,650 | 6,700 | 1,650 |
| 2006-04-18 | 1,660 | 1,680 | 1,640 | 1,670 | 4,100 | 1,670 |
| 2006-04-17 | 1,738 | 1,738 | 1,680 | 1,680 | 2,600 | 1,680 |
| 2006-04-14 | 1,760 | 1,760 | 1,730 | 1,730 | 2,300 | 1,730 |
| 2006-04-13 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 2006-04-12 | 1,754 | 1,760 | 1,740 | 1,740 | 2,500 | 1,740 |
| 2006-04-11 | 1,760 | 1,766 | 1,756 | 1,760 | 1,100 | 1,760 |
| 2006-04-10 | 1,809 | 1,809 | 1,754 | 1,754 | 3,100 | 1,754 |
| 2006-04-07 | 1,799 | 1,799 | 1,747 | 1,751 | 1,800 | 1,751 |
| 2006-04-06 | 1,782 | 1,800 | 1,681 | 1,799 | 13,500 | 1,799 |
| 2006-04-05 | 1,835 | 1,835 | 1,812 | 1,812 | 1,600 | 1,812 |
| 2006-04-04 | 1,860 | 1,870 | 1,830 | 1,840 | 21,400 | 1,840 |
| 2006-04-03 | 1,835 | 1,835 | 1,827 | 1,830 | 4,200 | 1,830 |
| 2006-03-31 | 1,835 | 1,835 | 1,775 | 1,819 | 5,700 | 1,819 |
| 2006-03-30 | 1,805 | 1,835 | 1,805 | 1,835 | 6,000 | 1,835 |
| 2006-03-29 | 1,768 | 1,780 | 1,765 | 1,780 | 4,600 | 1,780 |
| 2006-03-28 | 1,820 | 1,820 | 1,750 | 1,785 | 4,800 | 1,785 |
| 2006-03-27 | 1,781 | 1,810 | 1,781 | 1,800 | 5,100 | 1,800 |
| 2006-03-24 | 1,719 | 1,810 | 1,718 | 1,780 | 8,300 | 1,780 |
| 2006-03-23 | 1,727 | 1,727 | 1,695 | 1,720 | 9,400 | 1,720 |
| 2006-03-22 | 1,680 | 1,750 | 1,680 | 1,720 | 11,800 | 1,720 |
| 2006-03-20 | 1,603 | 1,635 | 1,600 | 1,635 | 35,600 | 1,635 |
| 2006-03-17 | 1,600 | 1,600 | 1,572 | 1,579 | 8,300 | 1,579 |
| 2006-03-16 | 1,615 | 1,615 | 1,585 | 1,605 | 2,900 | 1,605 |
| 2006-03-15 | 1,602 | 1,624 | 1,588 | 1,619 | 6,000 | 1,619 |
| 2006-03-14 | 1,624 | 1,624 | 1,607 | 1,610 | 7,500 | 1,610 |
| 2006-03-13 | 1,610 | 1,625 | 1,601 | 1,624 | 10,000 | 1,624 |
| 2006-03-10 | 1,590 | 1,619 | 1,589 | 1,599 | 5,500 | 1,599 |
| 2006-03-09 | 1,522 | 1,570 | 1,521 | 1,570 | 4,900 | 1,570 |
| 2006-03-08 | 1,511 | 1,540 | 1,495 | 1,520 | 12,300 | 1,520 |
| 2006-03-07 | 1,570 | 1,610 | 1,556 | 1,556 | 2,400 | 1,556 |
| 2006-03-06 | 1,565 | 1,595 | 1,505 | 1,560 | 6,500 | 1,560 |
| 2006-03-03 | 1,560 | 1,567 | 1,550 | 1,565 | 5,200 | 1,565 |
| 2006-03-02 | 1,640 | 1,640 | 1,570 | 1,590 | 5,000 | 1,590 |
| 2006-03-01 | 1,710 | 1,710 | 1,660 | 1,675 | 4,000 | 1,675 |
| 2006-02-28 | 1,780 | 1,780 | 1,686 | 1,720 | 4,400 | 1,720 |
| 2006-02-27 | 1,810 | 1,845 | 1,780 | 1,800 | 9,600 | 1,800 |
| 2006-02-24 | 1,710 | 1,790 | 1,700 | 1,780 | 5,500 | 1,780 |
| 2006-02-23 | 1,750 | 1,750 | 1,680 | 1,730 | 5,800 | 1,730 |
| 2006-02-22 | 3,480 | 3,560 | 3,480 | 3,530 | 3,100 | 1,765 |
| 2006-02-21 | 3,550 | 3,560 | 3,500 | 3,500 | 2,600 | 1,750 |
| 2006-02-20 | 3,560 | 3,560 | 3,530 | 3,540 | 2,600 | 1,770 |
| 2006-02-17 | 3,690 | 3,690 | 3,530 | 3,530 | 1,600 | 1,765 |
| 2006-02-16 | 3,700 | 3,720 | 3,650 | 3,650 | 3,200 | 1,825 |
| 2006-02-15 | 3,750 | 3,750 | 3,670 | 3,670 | 6,200 | 1,835 |
| 2006-02-14 | 3,780 | 3,780 | 3,600 | 3,660 | 2,700 | 1,830 |
| 2006-02-13 | 3,930 | 3,930 | 3,810 | 3,810 | 1,400 | 1,905 |
| 2006-02-10 | 4,070 | 4,100 | 3,900 | 3,950 | 3,700 | 1,975 |
| 2006-02-09 | 4,180 | 4,200 | 4,070 | 4,070 | 2,800 | 2,035 |
| 2006-02-08 | 4,110 | 4,200 | 4,100 | 4,200 | 4,900 | 2,100 |
| 2006-02-07 | 3,950 | 4,150 | 3,930 | 4,100 | 8,400 | 2,050 |
| 2006-02-06 | 3,850 | 3,900 | 3,810 | 3,900 | 2,500 | 1,950 |
| 2006-02-03 | 3,770 | 3,800 | 3,730 | 3,800 | 3,700 | 1,900 |
| 2006-02-02 | 3,800 | 3,800 | 3,760 | 3,760 | 1,300 | 1,880 |
| 2006-02-01 | 3,740 | 3,790 | 3,740 | 3,760 | 3,000 | 1,880 |
| 2006-01-31 | 3,810 | 3,820 | 3,710 | 3,730 | 3,600 | 1,865 |
| 2006-01-30 | 3,800 | 3,800 | 3,740 | 3,750 | 5,500 | 1,875 |
| 2006-01-27 | 3,680 | 3,700 | 3,630 | 3,690 | 3,200 | 1,845 |
| 2006-01-26 | 3,680 | 3,720 | 3,650 | 3,650 | 2,300 | 1,825 |
| 2006-01-25 | 3,700 | 3,700 | 3,650 | 3,650 | 2,200 | 1,825 |
| 2006-01-24 | 3,680 | 3,730 | 3,600 | 3,660 | 2,900 | 1,830 |
| 2006-01-23 | 3,830 | 3,840 | 3,680 | 3,700 | 4,000 | 1,850 |
| 2006-01-20 | 3,940 | 3,950 | 3,800 | 3,870 | 10,200 | 1,935 |
| 2006-01-19 | 3,620 | 3,900 | 3,620 | 3,800 | 7,400 | 1,900 |
| 2006-01-18 | 3,750 | 3,850 | 3,350 | 3,620 | 29,200 | 1,810 |
| 2006-01-17 | 3,550 | 3,630 | 3,400 | 3,500 | 3,900 | 1,750 |
| 2006-01-16 | 3,490 | 3,610 | 3,490 | 3,550 | 6,100 | 1,775 |
| 2006-01-13 | 3,400 | 3,600 | 3,400 | 3,600 | 17,700 | 1,800 |
| 2006-01-12 | 3,300 | 3,300 | 3,230 | 3,300 | 9,700 | 1,650 |
| 2006-01-11 | 3,300 | 3,300 | 3,260 | 3,300 | 4,400 | 1,650 |
| 2006-01-10 | 3,470 | 3,470 | 3,290 | 3,300 | 9,000 | 1,650 |
| 2006-01-06 | 3,590 | 3,590 | 3,460 | 3,470 | 1,300 | 1,735 |
| 2006-01-05 | 3,530 | 3,550 | 3,490 | 3,550 | 1,400 | 1,775 |
| 2006-01-04 | 3,530 | 3,530 | 3,530 | 3,530 | 500 | 1,765 |
分割・併合履歴 ： [2006-02-23]1株→2株
