9513 J-POWER 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 | 5,230 | 5,270 | 5,190 | 5,240 | 134,600 | 5,240 |
| 2006-12-28 | 5,230 | 5,250 | 5,120 | 5,180 | 650,700 | 5,180 |
| 2006-12-27 | 5,300 | 5,300 | 5,200 | 5,260 | 174,500 | 5,260 |
| 2006-12-26 | 5,230 | 5,260 | 5,210 | 5,250 | 252,200 | 5,250 |
| 2006-12-25 | 5,360 | 5,360 | 5,260 | 5,270 | 490,600 | 5,270 |
| 2006-12-22 | 5,370 | 5,420 | 5,300 | 5,360 | 752,000 | 5,360 |
| 2006-12-21 | 5,240 | 5,370 | 5,240 | 5,330 | 806,900 | 5,330 |
| 2006-12-20 | 5,210 | 5,290 | 5,210 | 5,260 | 375,800 | 5,260 |
| 2006-12-19 | 5,210 | 5,310 | 5,200 | 5,220 | 664,200 | 5,220 |
| 2006-12-18 | 5,150 | 5,300 | 5,080 | 5,260 | 650,000 | 5,260 |
| 2006-12-15 | 5,150 | 5,310 | 5,130 | 5,220 | 1,285,500 | 5,220 |
| 2006-12-14 | 5,250 | 5,380 | 5,200 | 5,290 | 953,500 | 5,290 |
| 2006-12-13 | 5,300 | 5,300 | 5,140 | 5,210 | 2,059,100 | 5,210 |
| 2006-12-12 | 5,500 | 5,520 | 5,410 | 5,460 | 1,511,200 | 5,460 |
| 2006-12-11 | 5,850 | 5,860 | 5,470 | 5,540 | 1,987,900 | 5,540 |
| 2006-12-08 | 5,600 | 5,820 | 5,540 | 5,710 | 1,667,000 | 5,710 |
| 2006-12-07 | 5,380 | 5,630 | 5,310 | 5,520 | 1,308,900 | 5,520 |
| 2006-12-06 | 5,130 | 5,900 | 5,120 | 5,350 | 2,239,700 | 5,350 |
| 2006-12-05 | 4,900 | 5,150 | 4,880 | 5,120 | 1,977,700 | 5,120 |
| 2006-12-04 | 4,850 | 4,870 | 4,810 | 4,870 | 758,100 | 4,870 |
| 2006-12-01 | 4,860 | 4,900 | 4,790 | 4,800 | 718,500 | 4,800 |
| 2006-11-30 | 4,800 | 4,860 | 4,790 | 4,830 | 976,900 | 4,830 |
| 2006-11-29 | 4,770 | 4,860 | 4,750 | 4,830 | 1,019,500 | 4,830 |
| 2006-11-28 | 4,660 | 4,770 | 4,620 | 4,770 | 607,400 | 4,770 |
| 2006-11-27 | 4,770 | 4,850 | 4,740 | 4,750 | 696,100 | 4,750 |
| 2006-11-24 | 4,630 | 4,720 | 4,620 | 4,690 | 741,900 | 4,690 |
| 2006-11-22 | 4,610 | 4,740 | 4,600 | 4,720 | 963,500 | 4,720 |
| 2006-11-21 | 4,590 | 4,630 | 4,550 | 4,600 | 426,800 | 4,600 |
| 2006-11-20 | 4,640 | 4,680 | 4,620 | 4,620 | 504,600 | 4,620 |
| 2006-11-17 | 4,610 | 4,710 | 4,610 | 4,690 | 675,800 | 4,690 |
| 2006-11-16 | 4,640 | 4,700 | 4,600 | 4,630 | 655,700 | 4,630 |
| 2006-11-15 | 4,740 | 4,740 | 4,500 | 4,630 | 1,354,800 | 4,630 |
| 2006-11-14 | 4,590 | 4,760 | 4,570 | 4,730 | 767,700 | 4,730 |
| 2006-11-13 | 4,650 | 4,700 | 4,590 | 4,640 | 987,200 | 4,640 |
| 2006-11-10 | 4,760 | 4,820 | 4,750 | 4,800 | 891,200 | 4,800 |
| 2006-11-09 | 4,860 | 4,870 | 4,770 | 4,810 | 668,800 | 4,810 |
| 2006-11-08 | 4,860 | 4,900 | 4,850 | 4,870 | 406,000 | 4,870 |
| 2006-11-07 | 4,850 | 4,880 | 4,780 | 4,850 | 489,500 | 4,850 |
| 2006-11-06 | 4,690 | 4,800 | 4,690 | 4,770 | 350,100 | 4,770 |
| 2006-11-02 | 4,750 | 4,810 | 4,680 | 4,790 | 558,800 | 4,790 |
| 2006-11-01 | 4,850 | 4,860 | 4,760 | 4,810 | 587,300 | 4,810 |
| 2006-10-31 | 4,750 | 4,890 | 4,750 | 4,870 | 715,600 | 4,870 |
| 2006-10-30 | 4,830 | 4,860 | 4,820 | 4,850 | 1,008,800 | 4,850 |
| 2006-10-27 | 4,880 | 4,880 | 4,780 | 4,820 | 945,400 | 4,820 |
| 2006-10-26 | 4,630 | 4,730 | 4,580 | 4,730 | 577,600 | 4,730 |
| 2006-10-25 | 4,620 | 4,650 | 4,570 | 4,620 | 547,800 | 4,620 |
| 2006-10-24 | 4,650 | 4,670 | 4,570 | 4,600 | 654,500 | 4,600 |
| 2006-10-23 | 4,670 | 4,690 | 4,650 | 4,670 | 496,700 | 4,670 |
| 2006-10-20 | 4,630 | 4,720 | 4,630 | 4,660 | 686,400 | 4,660 |
| 2006-10-19 | 4,560 | 4,610 | 4,540 | 4,600 | 464,000 | 4,600 |
| 2006-10-18 | 4,500 | 4,530 | 4,480 | 4,510 | 309,200 | 4,510 |
| 2006-10-17 | 4,450 | 4,540 | 4,450 | 4,510 | 559,300 | 4,510 |
| 2006-10-16 | 4,470 | 4,520 | 4,430 | 4,500 | 604,000 | 4,500 |
| 2006-10-13 | 4,500 | 4,640 | 4,470 | 4,470 | 838,600 | 4,470 |
| 2006-10-12 | 4,360 | 4,510 | 4,350 | 4,450 | 820,800 | 4,450 |
| 2006-10-11 | 4,320 | 4,360 | 4,320 | 4,350 | 485,600 | 4,350 |
| 2006-10-10 | 4,320 | 4,320 | 4,250 | 4,290 | 296,400 | 4,290 |
| 2006-10-06 | 4,290 | 4,330 | 4,280 | 4,330 | 347,900 | 4,330 |
| 2006-10-05 | 4,270 | 4,300 | 4,250 | 4,290 | 427,200 | 4,290 |
| 2006-10-04 | 4,200 | 4,270 | 4,190 | 4,260 | 473,100 | 4,260 |
| 2006-10-03 | 4,270 | 4,270 | 4,190 | 4,210 | 325,900 | 4,210 |
| 2006-10-02 | 4,180 | 4,240 | 4,180 | 4,240 | 216,600 | 4,240 |
| 2006-09-29 | 4,180 | 4,220 | 4,170 | 4,210 | 258,000 | 4,210 |
| 2006-09-28 | 4,170 | 4,230 | 4,130 | 4,210 | 225,500 | 4,210 |
| 2006-09-27 | 4,150 | 4,150 | 4,100 | 4,140 | 364,600 | 4,140 |
| 2006-09-26 | 4,100 | 4,150 | 4,090 | 4,100 | 516,900 | 4,100 |
| 2006-09-25 | 4,160 | 4,170 | 4,040 | 4,120 | 713,700 | 4,120 |
| 2006-09-22 | 4,120 | 4,140 | 4,100 | 4,120 | 255,300 | 4,120 |
| 2006-09-21 | 4,170 | 4,170 | 4,100 | 4,150 | 240,100 | 4,150 |
| 2006-09-20 | 4,110 | 4,140 | 4,050 | 4,090 | 403,300 | 4,090 |
| 2006-09-19 | 4,150 | 4,170 | 4,050 | 4,080 | 577,800 | 4,080 |
| 2006-09-15 | 4,190 | 4,220 | 4,160 | 4,190 | 136,800 | 4,190 |
| 2006-09-14 | 4,250 | 4,250 | 4,190 | 4,240 | 225,900 | 4,240 |
| 2006-09-13 | 4,270 | 4,270 | 4,210 | 4,250 | 394,200 | 4,250 |
| 2006-09-12 | 4,150 | 4,190 | 4,130 | 4,170 | 365,100 | 4,170 |
| 2006-09-11 | 4,120 | 4,190 | 4,100 | 4,130 | 508,900 | 4,130 |
| 2006-09-08 | 4,090 | 4,170 | 4,080 | 4,100 | 949,200 | 4,100 |
| 2006-09-07 | 4,230 | 4,260 | 4,140 | 4,160 | 407,600 | 4,160 |
| 2006-09-06 | 4,320 | 4,350 | 4,270 | 4,280 | 406,100 | 4,280 |
| 2006-09-05 | 4,340 | 4,380 | 4,330 | 4,350 | 208,500 | 4,350 |
| 2006-09-04 | 4,370 | 4,390 | 4,330 | 4,340 | 108,200 | 4,340 |
| 2006-09-01 | 4,340 | 4,350 | 4,320 | 4,320 | 99,000 | 4,320 |
| 2006-08-31 | 4,330 | 4,380 | 4,310 | 4,380 | 203,300 | 4,380 |
| 2006-08-30 | 4,380 | 4,390 | 4,280 | 4,300 | 178,600 | 4,300 |
| 2006-08-29 | 4,310 | 4,350 | 4,280 | 4,340 | 116,500 | 4,340 |
| 2006-08-28 | 4,340 | 4,350 | 4,230 | 4,250 | 465,000 | 4,250 |
| 2006-08-25 | 4,380 | 4,380 | 4,330 | 4,350 | 153,300 | 4,350 |
| 2006-08-24 | 4,300 | 4,350 | 4,280 | 4,340 | 191,400 | 4,340 |
| 2006-08-23 | 4,340 | 4,340 | 4,290 | 4,290 | 204,500 | 4,290 |
| 2006-08-22 | 4,320 | 4,330 | 4,290 | 4,330 | 288,800 | 4,330 |
| 2006-08-21 | 4,340 | 4,380 | 4,320 | 4,320 | 135,700 | 4,320 |
| 2006-08-18 | 4,400 | 4,420 | 4,360 | 4,390 | 238,800 | 4,390 |
| 2006-08-17 | 4,400 | 4,450 | 4,400 | 4,420 | 330,600 | 4,420 |
| 2006-08-16 | 4,350 | 4,400 | 4,350 | 4,400 | 250,700 | 4,400 |
| 2006-08-15 | 4,300 | 4,370 | 4,280 | 4,370 | 392,900 | 4,370 |
| 2006-08-14 | 4,210 | 4,270 | 4,180 | 4,230 | 144,300 | 4,230 |
| 2006-08-11 | 4,250 | 4,270 | 4,190 | 4,220 | 137,000 | 4,220 |
| 2006-08-10 | 4,190 | 4,290 | 4,180 | 4,240 | 242,700 | 4,240 |
| 2006-08-09 | 4,160 | 4,200 | 4,080 | 4,170 | 318,200 | 4,170 |
| 2006-08-08 | 4,180 | 4,210 | 4,140 | 4,210 | 184,300 | 4,210 |
| 2006-08-07 | 4,240 | 4,240 | 4,140 | 4,140 | 236,300 | 4,140 |
| 2006-08-04 | 4,290 | 4,300 | 4,180 | 4,240 | 191,100 | 4,240 |
| 2006-08-03 | 4,280 | 4,340 | 4,240 | 4,260 | 144,800 | 4,260 |
| 2006-08-02 | 4,210 | 4,310 | 4,210 | 4,280 | 414,200 | 4,280 |
| 2006-08-01 | 4,260 | 4,330 | 4,240 | 4,260 | 223,400 | 4,260 |
| 2006-07-31 | 4,300 | 4,360 | 4,260 | 4,280 | 501,600 | 4,280 |
| 2006-07-28 | 4,260 | 4,270 | 4,140 | 4,250 | 405,900 | 4,250 |
| 2006-07-27 | 4,190 | 4,300 | 4,190 | 4,300 | 233,100 | 4,300 |
| 2006-07-26 | 4,300 | 4,310 | 4,180 | 4,220 | 186,900 | 4,220 |
| 2006-07-25 | 4,220 | 4,300 | 4,170 | 4,260 | 270,800 | 4,260 |
| 2006-07-24 | 4,080 | 4,150 | 4,080 | 4,140 | 229,900 | 4,140 |
| 2006-07-21 | 4,180 | 4,180 | 4,090 | 4,090 | 344,100 | 4,090 |
| 2006-07-20 | 4,150 | 4,170 | 4,120 | 4,130 | 124,700 | 4,130 |
| 2006-07-19 | 4,100 | 4,130 | 4,080 | 4,100 | 338,600 | 4,100 |
| 2006-07-18 | 4,100 | 4,140 | 4,050 | 4,080 | 388,100 | 4,080 |
| 2006-07-14 | 4,190 | 4,190 | 4,120 | 4,150 | 193,900 | 4,150 |
| 2006-07-13 | 4,150 | 4,240 | 4,120 | 4,180 | 358,300 | 4,180 |
| 2006-07-12 | 4,220 | 4,230 | 4,150 | 4,200 | 273,100 | 4,200 |
| 2006-07-11 | 4,320 | 4,320 | 4,230 | 4,230 | 119,900 | 4,230 |
| 2006-07-10 | 4,190 | 4,270 | 4,190 | 4,270 | 303,800 | 4,270 |
| 2006-07-07 | 4,250 | 4,260 | 4,220 | 4,240 | 179,900 | 4,240 |
| 2006-07-06 | 4,180 | 4,250 | 4,170 | 4,240 | 329,400 | 4,240 |
| 2006-07-05 | 4,160 | 4,240 | 4,160 | 4,220 | 204,400 | 4,220 |
| 2006-07-04 | 4,240 | 4,250 | 4,180 | 4,210 | 427,000 | 4,210 |
| 2006-07-03 | 4,330 | 4,350 | 4,160 | 4,210 | 642,800 | 4,210 |
| 2006-06-30 | 4,260 | 4,380 | 4,260 | 4,360 | 677,500 | 4,360 |
| 2006-06-29 | 4,150 | 4,240 | 4,120 | 4,240 | 503,800 | 4,240 |
| 2006-06-28 | 4,130 | 4,130 | 4,060 | 4,100 | 221,600 | 4,100 |
| 2006-06-27 | 4,090 | 4,150 | 4,080 | 4,150 | 298,500 | 4,150 |
| 2006-06-26 | 4,200 | 4,200 | 4,050 | 4,090 | 478,400 | 4,090 |
| 2006-06-23 | 4,000 | 4,080 | 3,920 | 4,060 | 546,500 | 4,060 |
| 2006-06-22 | 4,000 | 4,130 | 3,990 | 4,080 | 1,444,200 | 4,080 |
| 2006-06-21 | 3,840 | 3,890 | 3,800 | 3,850 | 372,100 | 3,850 |
| 2006-06-20 | 3,860 | 3,920 | 3,830 | 3,870 | 473,400 | 3,870 |
| 2006-06-19 | 3,940 | 3,950 | 3,880 | 3,900 | 840,900 | 3,900 |
| 2006-06-16 | 3,820 | 4,070 | 3,810 | 4,010 | 1,444,500 | 4,010 |
| 2006-06-15 | 3,780 | 3,850 | 3,770 | 3,800 | 736,100 | 3,800 |
| 2006-06-14 | 3,650 | 3,910 | 3,640 | 3,830 | 506,700 | 3,830 |
| 2006-06-13 | 3,770 | 3,880 | 3,680 | 3,700 | 645,200 | 3,700 |
| 2006-06-12 | 4,080 | 4,080 | 3,840 | 3,870 | 622,500 | 3,870 |
| 2006-06-09 | 3,880 | 3,930 | 3,810 | 3,880 | 633,000 | 3,880 |
| 2006-06-08 | 4,020 | 4,070 | 3,880 | 3,880 | 704,600 | 3,880 |
| 2006-06-07 | 4,060 | 4,100 | 4,030 | 4,040 | 375,600 | 4,040 |
| 2006-06-06 | 4,130 | 4,160 | 4,070 | 4,080 | 277,700 | 4,080 |
| 2006-06-05 | 4,180 | 4,210 | 4,150 | 4,170 | 173,800 | 4,170 |
| 2006-06-02 | 4,200 | 4,230 | 4,140 | 4,200 | 544,400 | 4,200 |
| 2006-06-01 | 4,160 | 4,190 | 4,120 | 4,150 | 315,600 | 4,150 |
| 2006-05-31 | 4,110 | 4,230 | 4,090 | 4,130 | 1,050,900 | 4,130 |
| 2006-05-30 | 4,140 | 4,170 | 4,100 | 4,110 | 350,900 | 4,110 |
| 2006-05-29 | 4,090 | 4,170 | 4,080 | 4,090 | 577,400 | 4,090 |
| 2006-05-26 | 4,070 | 4,120 | 4,070 | 4,080 | 546,000 | 4,080 |
| 2006-05-25 | 4,150 | 4,170 | 4,010 | 4,120 | 1,045,200 | 4,120 |
| 2006-05-24 | 4,100 | 4,180 | 4,060 | 4,140 | 941,000 | 4,140 |
| 2006-05-23 | 4,250 | 4,250 | 4,130 | 4,130 | 567,500 | 4,130 |
| 2006-05-22 | 4,300 | 4,330 | 4,260 | 4,260 | 1,093,900 | 4,260 |
| 2006-05-19 | 4,360 | 4,420 | 4,300 | 4,350 | 761,400 | 4,350 |
| 2006-05-18 | 4,380 | 4,410 | 4,330 | 4,330 | 383,300 | 4,330 |
| 2006-05-17 | 4,370 | 4,400 | 4,300 | 4,390 | 808,300 | 4,390 |
| 2006-05-16 | 4,430 | 4,480 | 4,350 | 4,360 | 940,300 | 4,360 |
| 2006-05-15 | 4,300 | 4,500 | 4,250 | 4,480 | 1,572,100 | 4,480 |
| 2006-05-12 | 4,510 | 4,620 | 4,500 | 4,500 | 659,800 | 4,500 |
| 2006-05-11 | 4,650 | 4,700 | 4,590 | 4,590 | 409,800 | 4,590 |
| 2006-05-10 | 4,580 | 4,680 | 4,580 | 4,680 | 742,800 | 4,680 |
| 2006-05-09 | 4,660 | 4,740 | 4,610 | 4,680 | 512,100 | 4,680 |
| 2006-05-08 | 4,700 | 4,730 | 4,560 | 4,700 | 1,022,800 | 4,700 |
| 2006-05-02 | 4,580 | 4,680 | 4,530 | 4,670 | 386,800 | 4,670 |
| 2006-05-01 | 4,390 | 4,570 | 4,390 | 4,560 | 330,600 | 4,560 |
| 2006-04-28 | 4,400 | 4,430 | 4,330 | 4,390 | 349,000 | 4,390 |
| 2006-04-27 | 4,500 | 4,500 | 4,420 | 4,450 | 288,700 | 4,450 |
| 2006-04-26 | 4,460 | 4,500 | 4,430 | 4,490 | 395,800 | 4,490 |
| 2006-04-25 | 4,450 | 4,540 | 4,400 | 4,470 | 466,600 | 4,470 |
| 2006-04-24 | 4,400 | 4,480 | 4,330 | 4,400 | 639,100 | 4,400 |
| 2006-04-21 | 4,250 | 4,400 | 4,190 | 4,370 | 540,700 | 4,370 |
| 2006-04-20 | 4,100 | 4,260 | 4,100 | 4,230 | 403,400 | 4,230 |
| 2006-04-19 | 4,140 | 4,190 | 4,130 | 4,150 | 350,400 | 4,150 |
| 2006-04-18 | 4,130 | 4,140 | 4,100 | 4,130 | 394,500 | 4,130 |
| 2006-04-17 | 4,030 | 4,130 | 4,010 | 4,100 | 331,700 | 4,100 |
| 2006-04-14 | 4,110 | 4,130 | 4,030 | 4,070 | 370,300 | 4,070 |
| 2006-04-13 | 4,130 | 4,140 | 4,010 | 4,130 | 572,800 | 4,130 |
| 2006-04-12 | 4,250 | 4,330 | 4,160 | 4,160 | 600,400 | 4,160 |
| 2006-04-11 | 4,220 | 4,270 | 4,180 | 4,210 | 487,500 | 4,210 |
| 2006-04-10 | 4,160 | 4,210 | 4,110 | 4,170 | 445,800 | 4,170 |
| 2006-04-07 | 4,220 | 4,220 | 4,070 | 4,160 | 661,600 | 4,160 |
| 2006-04-06 | 4,050 | 4,220 | 4,050 | 4,210 | 690,600 | 4,210 |
| 2006-04-05 | 3,960 | 4,060 | 3,960 | 4,020 | 839,000 | 4,020 |
| 2006-04-04 | 3,900 | 3,930 | 3,840 | 3,910 | 751,600 | 3,910 |
| 2006-04-03 | 3,720 | 3,910 | 3,700 | 3,830 | 742,500 | 3,830 |
| 2006-03-31 | 3,740 | 3,750 | 3,700 | 3,730 | 371,400 | 3,730 |
| 2006-03-30 | 3,900 | 4,000 | 3,680 | 3,700 | 717,700 | 3,700 |
| 2006-03-29 | 3,770 | 3,830 | 3,760 | 3,800 | 244,600 | 3,800 |
| 2006-03-28 | 3,780 | 3,810 | 3,750 | 3,760 | 185,400 | 3,760 |
| 2006-03-27 | 3,850 | 3,850 | 3,790 | 3,800 | 571,600 | 3,800 |
| 2006-03-24 | 3,800 | 3,830 | 3,780 | 3,820 | 291,600 | 3,820 |
| 2006-03-23 | 3,850 | 3,850 | 3,770 | 3,790 | 309,900 | 3,790 |
| 2006-03-22 | 3,850 | 3,850 | 3,800 | 3,850 | 391,900 | 3,850 |
| 2006-03-20 | 3,760 | 3,890 | 3,760 | 3,840 | 607,200 | 3,840 |
| 2006-03-17 | 3,760 | 3,810 | 3,720 | 3,800 | 613,400 | 3,800 |
| 2006-03-16 | 3,760 | 3,760 | 3,700 | 3,740 | 219,500 | 3,740 |
| 2006-03-15 | 3,730 | 3,760 | 3,720 | 3,750 | 196,500 | 3,750 |
| 2006-03-14 | 3,700 | 3,770 | 3,700 | 3,710 | 445,000 | 3,710 |
| 2006-03-13 | 3,730 | 3,770 | 3,700 | 3,730 | 452,300 | 3,730 |
| 2006-03-10 | 3,740 | 3,750 | 3,720 | 3,720 | 754,000 | 3,720 |
| 2006-03-09 | 3,730 | 3,870 | 3,700 | 3,770 | 994,400 | 3,770 |
| 2006-03-08 | 3,640 | 3,740 | 3,640 | 3,730 | 745,900 | 3,730 |
| 2006-03-07 | 3,640 | 3,680 | 3,590 | 3,660 | 720,200 | 3,660 |
| 2006-03-06 | 3,730 | 3,730 | 3,560 | 3,630 | 1,086,400 | 3,630 |
| 2006-03-03 | 3,650 | 3,710 | 3,570 | 3,670 | 984,900 | 3,670 |
| 2006-03-02 | 3,660 | 3,720 | 3,580 | 3,690 | 1,615,000 | 3,690 |
| 2006-03-01 | 3,720 | 3,720 | 3,630 | 3,650 | 641,300 | 3,650 |
| 2006-02-28 | 3,650 | 3,720 | 3,540 | 3,720 | 673,600 | 3,720 |
| 2006-02-27 | 3,650 | 3,730 | 3,570 | 3,630 | 836,700 | 3,630 |
| 2006-02-24 | 3,630 | 3,630 | 3,440 | 3,550 | 1,376,100 | 3,550 |
| 2006-02-23 | 3,650 | 3,790 | 3,610 | 3,680 | 865,900 | 3,680 |
| 2006-02-22 | 4,380 | 4,500 | 4,370 | 4,430 | 1,092,700 | 3,691.67 |
| 2006-02-21 | 4,320 | 4,400 | 4,300 | 4,330 | 923,600 | 3,608.33 |
| 2006-02-20 | 4,220 | 4,310 | 4,190 | 4,260 | 660,800 | 3,550 |
| 2006-02-17 | 4,140 | 4,240 | 4,120 | 4,220 | 970,500 | 3,516.67 |
| 2006-02-16 | 4,010 | 4,120 | 4,000 | 4,090 | 475,500 | 3,408.33 |
| 2006-02-15 | 4,040 | 4,040 | 3,950 | 3,980 | 1,005,000 | 3,316.67 |
| 2006-02-14 | 4,000 | 4,070 | 3,920 | 3,950 | 1,215,000 | 3,291.67 |
| 2006-02-13 | 4,230 | 4,230 | 4,080 | 4,100 | 979,000 | 3,416.67 |
| 2006-02-10 | 4,330 | 4,340 | 4,180 | 4,240 | 913,600 | 3,533.33 |
| 2006-02-09 | 4,340 | 4,440 | 4,200 | 4,380 | 1,520,601 | 3,650 |
| 2006-02-08 | 4,240 | 4,290 | 4,100 | 4,140 | 734,100 | 3,450 |
| 2006-02-07 | 4,120 | 4,230 | 4,080 | 4,190 | 577,800 | 3,491.67 |
| 2006-02-06 | 4,060 | 4,080 | 4,020 | 4,080 | 179,800 | 3,400 |
| 2006-02-03 | 4,090 | 4,100 | 4,050 | 4,070 | 279,000 | 3,391.67 |
| 2006-02-02 | 4,180 | 4,190 | 4,070 | 4,110 | 688,700 | 3,425 |
| 2006-02-01 | 4,120 | 4,120 | 4,080 | 4,080 | 380,600 | 3,400 |
| 2006-01-31 | 4,140 | 4,170 | 4,090 | 4,140 | 1,218,900 | 3,450 |
| 2006-01-30 | 4,220 | 4,300 | 4,210 | 4,220 | 602,300 | 3,516.67 |
| 2006-01-27 | 4,160 | 4,180 | 4,140 | 4,150 | 369,700 | 3,458.33 |
| 2006-01-26 | 4,170 | 4,190 | 4,120 | 4,170 | 335,800 | 3,475 |
| 2006-01-25 | 4,120 | 4,180 | 4,110 | 4,120 | 735,200 | 3,433.33 |
| 2006-01-24 | 4,100 | 4,120 | 4,060 | 4,070 | 326,000 | 3,391.67 |
| 2006-01-23 | 4,110 | 4,140 | 4,080 | 4,080 | 713,500 | 3,400 |
| 2006-01-20 | 4,100 | 4,170 | 4,080 | 4,170 | 336,200 | 3,475 |
| 2006-01-19 | 4,030 | 4,130 | 4,020 | 4,060 | 691,300 | 3,383.33 |
| 2006-01-18 | 4,090 | 4,090 | 3,990 | 4,020 | 390,300 | 3,350 |
| 2006-01-17 | 4,120 | 4,180 | 4,100 | 4,100 | 250,100 | 3,416.67 |
| 2006-01-16 | 4,120 | 4,140 | 4,110 | 4,120 | 253,000 | 3,433.33 |
| 2006-01-13 | 4,180 | 4,230 | 4,140 | 4,190 | 470,400 | 3,491.67 |
| 2006-01-12 | 4,220 | 4,230 | 4,150 | 4,190 | 634,700 | 3,491.67 |
| 2006-01-11 | 4,330 | 4,330 | 4,160 | 4,220 | 571,700 | 3,516.67 |
| 2006-01-10 | 4,310 | 4,310 | 4,210 | 4,230 | 435,100 | 3,525 |
| 2006-01-06 | 4,220 | 4,320 | 4,210 | 4,280 | 413,800 | 3,566.67 |
| 2006-01-05 | 4,150 | 4,240 | 4,110 | 4,210 | 746,500 | 3,508.33 |
| 2006-01-04 | 4,130 | 4,130 | 4,040 | 4,040 | 340,000 | 3,366.67 |
分割・併合履歴 ： [2006-02-23]1株→1.2株
