1766 東建コーポレーション(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 | 8,420 | 8,470 | 8,380 | 8,400 | 34,510 | 8,400 |
| 2006-12-28 | 8,620 | 8,620 | 8,380 | 8,410 | 64,470 | 8,410 |
| 2006-12-27 | 8,750 | 8,780 | 8,580 | 8,610 | 44,590 | 8,610 |
| 2006-12-26 | 8,600 | 8,790 | 8,600 | 8,750 | 24,580 | 8,750 |
| 2006-12-25 | 8,630 | 8,720 | 8,520 | 8,690 | 23,600 | 8,690 |
| 2006-12-22 | 8,780 | 8,880 | 8,780 | 8,830 | 10,500 | 8,830 |
| 2006-12-21 | 8,880 | 8,940 | 8,820 | 8,850 | 14,850 | 8,850 |
| 2006-12-20 | 8,900 | 8,970 | 8,870 | 8,950 | 24,250 | 8,950 |
| 2006-12-19 | 8,860 | 8,970 | 8,860 | 8,910 | 43,180 | 8,910 |
| 2006-12-18 | 9,020 | 9,020 | 8,870 | 8,880 | 20,600 | 8,880 |
| 2006-12-15 | 9,000 | 9,020 | 8,810 | 8,920 | 42,580 | 8,920 |
| 2006-12-14 | 8,850 | 8,900 | 8,750 | 8,840 | 53,880 | 8,840 |
| 2006-12-13 | 8,640 | 8,700 | 8,550 | 8,620 | 36,990 | 8,620 |
| 2006-12-12 | 8,590 | 8,650 | 8,510 | 8,550 | 25,070 | 8,550 |
| 2006-12-11 | 8,550 | 8,660 | 8,450 | 8,580 | 22,000 | 8,580 |
| 2006-12-08 | 8,550 | 8,620 | 8,480 | 8,480 | 38,440 | 8,480 |
| 2006-12-07 | 8,560 | 8,560 | 8,450 | 8,510 | 34,780 | 8,510 |
| 2006-12-06 | 8,390 | 8,630 | 8,300 | 8,500 | 28,270 | 8,500 |
| 2006-12-05 | 8,490 | 8,660 | 8,350 | 8,390 | 38,100 | 8,390 |
| 2006-12-04 | 8,500 | 8,540 | 8,370 | 8,470 | 44,590 | 8,470 |
| 2006-12-01 | 8,580 | 8,830 | 8,430 | 8,630 | 58,660 | 8,630 |
| 2006-11-30 | 8,260 | 8,390 | 8,260 | 8,380 | 57,710 | 8,380 |
| 2006-11-29 | 8,030 | 8,150 | 8,000 | 8,120 | 38,080 | 8,120 |
| 2006-11-28 | 7,800 | 7,950 | 7,800 | 7,950 | 28,920 | 7,950 |
| 2006-11-27 | 7,940 | 8,080 | 7,930 | 7,980 | 25,080 | 7,980 |
| 2006-11-24 | 8,130 | 8,170 | 7,910 | 7,970 | 27,060 | 7,970 |
| 2006-11-22 | 7,900 | 8,070 | 7,800 | 8,060 | 54,840 | 8,060 |
| 2006-11-21 | 8,060 | 8,160 | 7,910 | 7,970 | 38,520 | 7,970 |
| 2006-11-20 | 8,510 | 8,590 | 8,050 | 8,050 | 52,750 | 8,050 |
| 2006-11-17 | 8,600 | 8,680 | 8,520 | 8,520 | 17,830 | 8,520 |
| 2006-11-16 | 8,720 | 8,820 | 8,620 | 8,630 | 10,450 | 8,630 |
| 2006-11-15 | 8,900 | 8,910 | 8,650 | 8,720 | 17,340 | 8,720 |
| 2006-11-14 | 8,690 | 8,880 | 8,690 | 8,820 | 33,830 | 8,820 |
| 2006-11-13 | 8,720 | 8,880 | 8,600 | 8,650 | 24,950 | 8,650 |
| 2006-11-10 | 8,650 | 8,970 | 8,560 | 8,920 | 47,780 | 8,920 |
| 2006-11-09 | 8,800 | 8,810 | 8,620 | 8,680 | 33,050 | 8,680 |
| 2006-11-08 | 9,100 | 9,110 | 8,800 | 8,840 | 36,900 | 8,840 |
| 2006-11-07 | 9,260 | 9,280 | 9,040 | 9,130 | 50,810 | 9,130 |
| 2006-11-06 | 9,330 | 9,340 | 9,230 | 9,250 | 38,150 | 9,250 |
| 2006-11-02 | 9,210 | 9,340 | 9,210 | 9,340 | 60,290 | 9,340 |
| 2006-11-01 | 9,030 | 9,350 | 8,960 | 9,310 | 87,960 | 9,310 |
| 2006-10-31 | 8,870 | 8,900 | 8,710 | 8,830 | 27,330 | 8,830 |
| 2006-10-30 | 9,000 | 9,100 | 8,850 | 8,910 | 28,670 | 8,910 |
| 2006-10-27 | 9,150 | 9,150 | 9,040 | 9,100 | 23,620 | 9,100 |
| 2006-10-26 | 9,310 | 9,390 | 9,030 | 9,140 | 43,080 | 9,140 |
| 2006-10-25 | 9,310 | 9,430 | 9,290 | 9,360 | 33,980 | 9,360 |
| 2006-10-24 | 9,440 | 9,470 | 9,410 | 9,420 | 28,400 | 9,420 |
| 2006-10-23 | 9,270 | 9,330 | 9,160 | 9,310 | 20,610 | 9,310 |
| 2006-10-20 | 9,400 | 9,490 | 9,270 | 9,370 | 34,910 | 9,370 |
| 2006-10-19 | 9,330 | 9,450 | 9,250 | 9,400 | 52,580 | 9,400 |
| 2006-10-18 | 9,180 | 9,230 | 8,960 | 9,230 | 77,030 | 9,230 |
| 2006-10-17 | 9,540 | 9,560 | 9,260 | 9,300 | 60,610 | 9,300 |
| 2006-10-16 | 9,600 | 9,700 | 9,390 | 9,640 | 43,570 | 9,640 |
| 2006-10-13 | 9,480 | 9,660 | 9,250 | 9,660 | 110,940 | 9,660 |
| 2006-10-12 | 9,100 | 9,100 | 8,750 | 8,790 | 72,510 | 8,790 |
| 2006-10-11 | 9,690 | 9,840 | 9,190 | 9,210 | 85,850 | 9,210 |
| 2006-10-10 | 9,170 | 9,730 | 9,130 | 9,690 | 89,250 | 9,690 |
| 2006-10-06 | 9,000 | 9,230 | 8,990 | 9,170 | 95,580 | 9,170 |
| 2006-10-05 | 8,610 | 8,800 | 8,570 | 8,800 | 45,170 | 8,800 |
| 2006-10-04 | 8,700 | 8,740 | 8,450 | 8,470 | 30,680 | 8,470 |
| 2006-10-03 | 8,650 | 8,710 | 8,620 | 8,640 | 26,400 | 8,640 |
| 2006-10-02 | 8,460 | 8,760 | 8,450 | 8,740 | 39,080 | 8,740 |
| 2006-09-29 | 8,570 | 8,680 | 8,430 | 8,560 | 43,610 | 8,560 |
| 2006-09-28 | 8,450 | 8,550 | 8,420 | 8,550 | 62,900 | 8,550 |
| 2006-09-27 | 8,390 | 8,490 | 8,330 | 8,470 | 44,240 | 8,470 |
| 2006-09-26 | 8,390 | 8,420 | 8,330 | 8,400 | 36,260 | 8,400 |
| 2006-09-25 | 8,300 | 8,460 | 8,210 | 8,420 | 70,580 | 8,420 |
| 2006-09-22 | 8,250 | 8,300 | 8,170 | 8,290 | 46,240 | 8,290 |
| 2006-09-21 | 8,080 | 8,270 | 8,000 | 8,200 | 49,130 | 8,200 |
| 2006-09-20 | 7,910 | 8,090 | 7,840 | 8,080 | 35,150 | 8,080 |
| 2006-09-19 | 7,850 | 7,960 | 7,780 | 7,830 | 28,860 | 7,830 |
| 2006-09-15 | 8,000 | 8,000 | 7,830 | 7,850 | 22,860 | 7,850 |
| 2006-09-14 | 7,980 | 8,070 | 7,890 | 7,920 | 31,590 | 7,920 |
| 2006-09-13 | 8,040 | 8,150 | 7,850 | 7,850 | 40,600 | 7,850 |
| 2006-09-12 | 8,100 | 8,180 | 8,020 | 8,060 | 24,710 | 8,060 |
| 2006-09-11 | 8,270 | 8,290 | 8,140 | 8,180 | 27,040 | 8,180 |
| 2006-09-08 | 8,010 | 8,230 | 8,010 | 8,190 | 28,430 | 8,190 |
| 2006-09-07 | 8,030 | 8,100 | 8,010 | 8,060 | 10,820 | 8,060 |
| 2006-09-06 | 8,240 | 8,300 | 8,120 | 8,130 | 21,970 | 8,130 |
| 2006-09-05 | 8,290 | 8,300 | 8,190 | 8,220 | 22,250 | 8,220 |
| 2006-09-04 | 8,210 | 8,290 | 8,170 | 8,210 | 22,620 | 8,210 |
| 2006-09-01 | 8,100 | 8,200 | 8,000 | 8,200 | 18,280 | 8,200 |
| 2006-08-31 | 8,100 | 8,210 | 8,080 | 8,110 | 14,200 | 8,110 |
| 2006-08-30 | 8,230 | 8,230 | 8,010 | 8,030 | 15,000 | 8,030 |
| 2006-08-29 | 8,000 | 8,220 | 8,000 | 8,160 | 25,600 | 8,160 |
| 2006-08-28 | 8,050 | 8,050 | 7,960 | 7,960 | 19,500 | 7,960 |
| 2006-08-25 | 8,030 | 8,070 | 7,960 | 7,960 | 17,300 | 7,960 |
| 2006-08-24 | 8,040 | 8,090 | 7,960 | 7,960 | 18,200 | 7,960 |
| 2006-08-23 | 8,010 | 8,090 | 8,000 | 8,020 | 12,800 | 8,020 |
| 2006-08-22 | 7,980 | 8,060 | 7,970 | 8,030 | 16,200 | 8,030 |
| 2006-08-21 | 7,960 | 8,080 | 7,950 | 7,960 | 21,500 | 7,960 |
| 2006-08-18 | 7,910 | 8,150 | 7,910 | 7,980 | 22,500 | 7,980 |
| 2006-08-17 | 8,140 | 8,230 | 7,960 | 7,970 | 35,000 | 7,970 |
| 2006-08-16 | 8,380 | 8,380 | 8,150 | 8,190 | 44,500 | 8,190 |
| 2006-08-15 | 8,420 | 8,470 | 8,250 | 8,290 | 24,500 | 8,290 |
| 2006-08-14 | 8,380 | 8,500 | 8,340 | 8,480 | 21,400 | 8,480 |
| 2006-08-11 | 8,290 | 8,380 | 8,270 | 8,370 | 24,000 | 8,370 |
| 2006-08-10 | 8,350 | 8,390 | 8,250 | 8,250 | 11,800 | 8,250 |
| 2006-08-09 | 8,300 | 8,400 | 8,120 | 8,350 | 29,900 | 8,350 |
| 2006-08-08 | 8,210 | 8,320 | 8,140 | 8,290 | 41,600 | 8,290 |
| 2006-08-07 | 8,190 | 8,280 | 8,060 | 8,110 | 23,700 | 8,110 |
| 2006-08-04 | 8,300 | 8,330 | 8,210 | 8,290 | 22,300 | 8,290 |
| 2006-08-03 | 8,190 | 8,350 | 8,190 | 8,290 | 43,000 | 8,290 |
| 2006-08-02 | 8,070 | 8,200 | 8,020 | 8,200 | 24,600 | 8,200 |
| 2006-08-01 | 8,100 | 8,100 | 7,950 | 8,030 | 18,100 | 8,030 |
| 2006-07-31 | 7,970 | 8,090 | 7,930 | 8,050 | 46,100 | 8,050 |
| 2006-07-28 | 7,790 | 7,980 | 7,690 | 7,890 | 30,400 | 7,890 |
| 2006-07-27 | 7,760 | 7,910 | 7,730 | 7,880 | 20,300 | 7,880 |
| 2006-07-26 | 7,940 | 7,970 | 7,830 | 7,850 | 6,900 | 7,850 |
| 2006-07-25 | 7,830 | 8,000 | 7,830 | 7,990 | 27,200 | 7,990 |
| 2006-07-24 | 7,820 | 7,840 | 7,510 | 7,840 | 23,200 | 7,840 |
| 2006-07-21 | 7,740 | 7,790 | 7,580 | 7,730 | 26,400 | 7,730 |
| 2006-07-20 | 7,790 | 7,940 | 7,710 | 7,940 | 19,300 | 7,940 |
| 2006-07-19 | 7,460 | 7,800 | 7,340 | 7,620 | 54,200 | 7,620 |
| 2006-07-18 | 7,850 | 7,850 | 7,460 | 7,540 | 65,300 | 7,540 |
| 2006-07-14 | 8,130 | 8,130 | 7,880 | 7,940 | 27,700 | 7,940 |
| 2006-07-13 | 8,120 | 8,150 | 8,040 | 8,140 | 40,400 | 8,140 |
| 2006-07-12 | 7,860 | 8,190 | 7,810 | 8,100 | 75,800 | 8,100 |
| 2006-07-11 | 7,830 | 7,890 | 7,790 | 7,880 | 23,500 | 7,880 |
| 2006-07-10 | 7,870 | 7,870 | 7,730 | 7,830 | 31,700 | 7,830 |
| 2006-07-07 | 7,920 | 7,920 | 7,880 | 7,880 | 21,900 | 7,880 |
| 2006-07-06 | 8,010 | 8,050 | 7,860 | 7,920 | 30,800 | 7,920 |
| 2006-07-05 | 8,140 | 8,190 | 8,000 | 8,080 | 33,500 | 8,080 |
| 2006-07-04 | 8,300 | 8,350 | 8,120 | 8,180 | 30,500 | 8,180 |
| 2006-07-03 | 8,150 | 8,290 | 8,150 | 8,290 | 20,700 | 8,290 |
| 2006-06-30 | 8,120 | 8,200 | 8,100 | 8,190 | 27,700 | 8,190 |
| 2006-06-29 | 8,160 | 8,200 | 7,990 | 8,020 | 32,700 | 8,020 |
| 2006-06-28 | 8,030 | 8,190 | 8,010 | 8,150 | 24,700 | 8,150 |
| 2006-06-27 | 8,120 | 8,170 | 8,020 | 8,100 | 23,800 | 8,100 |
| 2006-06-26 | 8,130 | 8,210 | 8,020 | 8,180 | 33,100 | 8,180 |
| 2006-06-23 | 7,960 | 8,250 | 7,890 | 8,210 | 45,100 | 8,210 |
| 2006-06-22 | 7,890 | 8,030 | 7,810 | 8,030 | 26,800 | 8,030 |
| 2006-06-21 | 7,860 | 7,870 | 7,660 | 7,850 | 30,800 | 7,850 |
| 2006-06-20 | 7,910 | 7,950 | 7,800 | 7,860 | 21,900 | 7,860 |
| 2006-06-19 | 7,910 | 8,010 | 7,900 | 7,950 | 44,500 | 7,950 |
| 2006-06-16 | 7,580 | 7,750 | 7,520 | 7,730 | 32,500 | 7,730 |
| 2006-06-15 | 7,250 | 7,370 | 7,250 | 7,320 | 23,800 | 7,320 |
| 2006-06-14 | 7,200 | 7,270 | 7,110 | 7,210 | 24,500 | 7,210 |
| 2006-06-13 | 7,400 | 7,440 | 7,220 | 7,250 | 14,200 | 7,250 |
| 2006-06-12 | 7,300 | 7,460 | 7,260 | 7,460 | 18,600 | 7,460 |
| 2006-06-09 | 7,250 | 7,390 | 7,200 | 7,300 | 35,800 | 7,300 |
| 2006-06-08 | 7,370 | 7,440 | 7,220 | 7,230 | 43,400 | 7,230 |
| 2006-06-07 | 7,610 | 7,720 | 7,550 | 7,580 | 45,400 | 7,580 |
| 2006-06-06 | 7,400 | 7,680 | 7,200 | 7,610 | 57,000 | 7,610 |
| 2006-06-05 | 7,300 | 7,480 | 7,280 | 7,410 | 36,800 | 7,410 |
| 2006-06-02 | 7,230 | 7,320 | 6,950 | 7,180 | 19,600 | 7,180 |
| 2006-06-01 | 7,340 | 7,370 | 7,180 | 7,220 | 20,600 | 7,220 |
| 2006-05-31 | 7,300 | 7,330 | 7,240 | 7,260 | 18,000 | 7,260 |
| 2006-05-30 | 7,490 | 7,490 | 7,310 | 7,350 | 15,000 | 7,350 |
| 2006-05-29 | 7,450 | 7,550 | 7,420 | 7,490 | 15,300 | 7,490 |
| 2006-05-26 | 7,460 | 7,470 | 7,340 | 7,450 | 13,100 | 7,450 |
| 2006-05-25 | 7,510 | 7,560 | 7,200 | 7,360 | 33,300 | 7,360 |
| 2006-05-24 | 7,530 | 7,620 | 7,390 | 7,480 | 28,700 | 7,480 |
| 2006-05-23 | 7,400 | 7,590 | 7,320 | 7,330 | 22,900 | 7,330 |
| 2006-05-22 | 7,600 | 7,740 | 7,480 | 7,500 | 43,800 | 7,500 |
| 2006-05-19 | 7,000 | 7,630 | 7,000 | 7,620 | 65,200 | 7,620 |
| 2006-05-18 | 6,850 | 7,180 | 6,810 | 7,120 | 63,900 | 7,120 |
| 2006-05-17 | 7,030 | 7,190 | 6,810 | 6,960 | 62,500 | 6,960 |
| 2006-05-16 | 7,380 | 7,550 | 7,190 | 7,200 | 47,900 | 7,200 |
| 2006-05-15 | 7,410 | 7,490 | 7,350 | 7,380 | 37,400 | 7,380 |
| 2006-05-12 | 7,600 | 7,600 | 7,460 | 7,520 | 30,900 | 7,520 |
| 2006-05-11 | 7,780 | 7,790 | 7,600 | 7,660 | 31,700 | 7,660 |
| 2006-05-10 | 7,850 | 7,850 | 7,720 | 7,800 | 41,100 | 7,800 |
| 2006-05-09 | 7,590 | 7,810 | 7,540 | 7,810 | 49,300 | 7,810 |
| 2006-05-08 | 7,470 | 7,570 | 7,440 | 7,480 | 19,300 | 7,480 |
| 2006-05-02 | 7,220 | 7,500 | 7,220 | 7,370 | 32,000 | 7,370 |
| 2006-05-01 | 7,370 | 7,370 | 7,200 | 7,210 | 47,000 | 7,210 |
| 2006-04-28 | 7,460 | 7,460 | 7,260 | 7,430 | 41,400 | 7,430 |
| 2006-04-27 | 7,620 | 7,700 | 7,550 | 7,550 | 26,000 | 7,550 |
| 2006-04-26 | 7,600 | 7,700 | 7,550 | 7,620 | 19,300 | 7,620 |
| 2006-04-25 | 7,670 | 7,780 | 7,550 | 7,610 | 47,600 | 7,610 |
| 2006-04-24 | 8,020 | 8,030 | 7,740 | 7,770 | 49,400 | 7,770 |
| 2006-04-21 | 8,040 | 8,120 | 8,000 | 8,050 | 13,800 | 8,050 |
| 2006-04-20 | 7,920 | 8,060 | 7,820 | 8,040 | 31,800 | 8,040 |
| 2006-04-19 | 8,100 | 8,100 | 8,000 | 8,000 | 19,200 | 8,000 |
| 2006-04-18 | 7,890 | 8,040 | 7,870 | 7,950 | 16,200 | 7,950 |
| 2006-04-17 | 8,030 | 8,060 | 7,920 | 7,940 | 21,500 | 7,940 |
| 2006-04-14 | 8,100 | 8,200 | 8,020 | 8,030 | 19,100 | 8,030 |
| 2006-04-13 | 8,260 | 8,260 | 8,040 | 8,050 | 22,700 | 8,050 |
| 2006-04-12 | 8,070 | 8,300 | 8,070 | 8,260 | 25,300 | 8,260 |
| 2006-04-11 | 8,300 | 8,330 | 8,200 | 8,270 | 18,000 | 8,270 |
| 2006-04-10 | 8,300 | 8,370 | 8,200 | 8,360 | 17,300 | 8,360 |
| 2006-04-07 | 8,410 | 8,470 | 8,250 | 8,370 | 43,900 | 8,370 |
| 2006-04-06 | 8,200 | 8,500 | 8,150 | 8,460 | 53,700 | 8,460 |
| 2006-04-05 | 8,150 | 8,280 | 8,100 | 8,140 | 40,700 | 8,140 |
| 2006-04-04 | 7,990 | 8,140 | 7,990 | 8,110 | 19,800 | 8,110 |
| 2006-04-03 | 7,920 | 8,110 | 7,860 | 8,050 | 54,900 | 8,050 |
| 2006-03-31 | 8,210 | 8,220 | 7,960 | 8,020 | 37,700 | 8,020 |
| 2006-03-30 | 8,020 | 8,260 | 8,010 | 8,200 | 44,700 | 8,200 |
| 2006-03-29 | 7,890 | 8,030 | 7,890 | 7,960 | 22,600 | 7,960 |
| 2006-03-28 | 7,800 | 7,950 | 7,710 | 7,890 | 22,600 | 7,890 |
| 2006-03-27 | 7,760 | 7,910 | 7,700 | 7,840 | 35,000 | 7,840 |
| 2006-03-24 | 7,560 | 7,710 | 7,560 | 7,660 | 25,700 | 7,660 |
| 2006-03-23 | 7,410 | 7,540 | 7,350 | 7,450 | 50,600 | 7,450 |
| 2006-03-22 | 7,280 | 7,400 | 7,250 | 7,350 | 23,800 | 7,350 |
| 2006-03-20 | 7,270 | 7,390 | 7,250 | 7,370 | 23,300 | 7,370 |
| 2006-03-17 | 7,340 | 7,380 | 7,230 | 7,250 | 31,300 | 7,250 |
| 2006-03-16 | 7,470 | 7,470 | 7,310 | 7,360 | 30,500 | 7,360 |
| 2006-03-15 | 7,370 | 7,500 | 7,330 | 7,450 | 37,500 | 7,450 |
| 2006-03-14 | 7,400 | 7,400 | 7,210 | 7,320 | 29,300 | 7,320 |
| 2006-03-13 | 7,200 | 7,360 | 7,090 | 7,300 | 45,600 | 7,300 |
| 2006-03-10 | 6,910 | 7,150 | 6,820 | 7,000 | 45,200 | 7,000 |
| 2006-03-09 | 6,570 | 7,060 | 6,570 | 6,900 | 46,300 | 6,900 |
| 2006-03-08 | 6,600 | 6,750 | 6,530 | 6,570 | 33,700 | 6,570 |
| 2006-03-07 | 6,660 | 6,740 | 6,480 | 6,720 | 60,800 | 6,720 |
| 2006-03-06 | 6,840 | 6,900 | 6,690 | 6,700 | 35,200 | 6,700 |
| 2006-03-03 | 7,000 | 7,050 | 6,780 | 6,840 | 33,900 | 6,840 |
| 2006-03-02 | 7,230 | 7,230 | 7,080 | 7,080 | 23,900 | 7,080 |
| 2006-03-01 | 6,900 | 7,300 | 6,890 | 7,280 | 51,600 | 7,280 |
| 2006-02-28 | 7,260 | 7,350 | 7,000 | 7,000 | 30,800 | 7,000 |
| 2006-02-27 | 7,360 | 7,410 | 7,200 | 7,200 | 44,700 | 7,200 |
| 2006-02-24 | 7,220 | 7,330 | 7,140 | 7,280 | 26,500 | 7,280 |
| 2006-02-23 | 7,290 | 7,300 | 7,130 | 7,210 | 19,800 | 7,210 |
| 2006-02-22 | 7,050 | 7,260 | 6,970 | 7,060 | 34,700 | 7,060 |
| 2006-02-21 | 6,650 | 7,150 | 6,650 | 7,000 | 49,400 | 7,000 |
| 2006-02-20 | 6,950 | 7,230 | 6,570 | 6,800 | 72,800 | 6,800 |
| 2006-02-17 | 7,500 | 7,650 | 7,100 | 7,430 | 46,800 | 7,430 |
| 2006-02-16 | 7,550 | 7,730 | 7,350 | 7,560 | 33,800 | 7,560 |
| 2006-02-15 | 7,800 | 7,800 | 7,550 | 7,660 | 36,800 | 7,660 |
| 2006-02-14 | 7,220 | 7,760 | 7,180 | 7,580 | 40,700 | 7,580 |
| 2006-02-13 | 8,130 | 8,150 | 7,230 | 7,230 | 119,100 | 7,230 |
| 2006-02-10 | 8,460 | 8,560 | 8,000 | 8,230 | 55,700 | 8,230 |
| 2006-02-09 | 8,500 | 8,580 | 8,390 | 8,480 | 49,100 | 8,480 |
| 2006-02-08 | 8,470 | 8,540 | 8,410 | 8,430 | 27,400 | 8,430 |
| 2006-02-07 | 8,520 | 8,700 | 8,360 | 8,660 | 33,500 | 8,660 |
| 2006-02-06 | 8,210 | 8,540 | 8,210 | 8,520 | 61,700 | 8,520 |
| 2006-02-03 | 8,030 | 8,190 | 8,000 | 8,160 | 15,500 | 8,160 |
| 2006-02-02 | 8,110 | 8,190 | 8,050 | 8,130 | 28,700 | 8,130 |
| 2006-02-01 | 8,050 | 8,190 | 8,020 | 8,050 | 37,400 | 8,050 |
| 2006-01-31 | 7,970 | 8,080 | 7,880 | 8,040 | 30,200 | 8,040 |
| 2006-01-30 | 8,000 | 8,180 | 7,970 | 7,970 | 36,200 | 7,970 |
| 2006-01-27 | 7,800 | 7,850 | 7,600 | 7,800 | 24,400 | 7,800 |
| 2006-01-26 | 7,490 | 7,720 | 7,430 | 7,570 | 20,200 | 7,570 |
| 2006-01-25 | 7,300 | 7,830 | 7,270 | 7,450 | 54,200 | 7,450 |
| 2006-01-24 | 6,810 | 7,150 | 6,810 | 7,100 | 48,600 | 7,100 |
| 2006-01-23 | 6,900 | 7,100 | 6,810 | 6,910 | 52,700 | 6,910 |
| 2006-01-20 | 7,340 | 7,460 | 7,010 | 7,070 | 40,200 | 7,070 |
| 2006-01-19 | 7,180 | 7,470 | 7,100 | 7,330 | 68,300 | 7,330 |
| 2006-01-18 | 7,740 | 7,740 | 6,760 | 7,280 | 103,400 | 7,280 |
| 2006-01-17 | 8,080 | 8,080 | 7,750 | 7,760 | 42,600 | 7,760 |
| 2006-01-16 | 7,770 | 8,120 | 7,730 | 8,080 | 50,900 | 8,080 |
| 2006-01-13 | 7,980 | 8,020 | 7,730 | 7,970 | 28,000 | 7,970 |
| 2006-01-12 | 7,830 | 7,960 | 7,790 | 7,880 | 87,500 | 7,880 |
| 2006-01-11 | 8,000 | 8,000 | 7,800 | 7,810 | 66,100 | 7,810 |
| 2006-01-10 | 8,050 | 8,100 | 7,710 | 7,740 | 54,100 | 7,740 |
| 2006-01-06 | 8,300 | 8,300 | 8,010 | 8,100 | 39,500 | 8,100 |
| 2006-01-05 | 8,000 | 8,520 | 7,890 | 8,300 | 66,700 | 8,300 |
| 2006-01-04 | 7,610 | 8,020 | 7,520 | 8,000 | 47,600 | 8,000 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
