2327 日鉄ソリューションズ(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 | 3,370 | 3,390 | 3,350 | 3,350 | 23,600 | 1,675 |
| 2006-12-28 | 3,400 | 3,400 | 3,330 | 3,350 | 45,700 | 1,675 |
| 2006-12-27 | 3,400 | 3,430 | 3,350 | 3,370 | 29,700 | 1,685 |
| 2006-12-26 | 3,370 | 3,430 | 3,360 | 3,390 | 72,500 | 1,695 |
| 2006-12-25 | 3,360 | 3,360 | 3,300 | 3,330 | 44,400 | 1,665 |
| 2006-12-22 | 3,350 | 3,370 | 3,290 | 3,340 | 151,800 | 1,670 |
| 2006-12-21 | 3,550 | 3,550 | 3,250 | 3,340 | 447,100 | 1,670 |
| 2006-12-20 | 3,480 | 3,550 | 3,470 | 3,520 | 137,600 | 1,760 |
| 2006-12-19 | 3,540 | 3,540 | 3,440 | 3,470 | 157,100 | 1,735 |
| 2006-12-18 | 3,600 | 3,610 | 3,480 | 3,530 | 103,100 | 1,765 |
| 2006-12-15 | 3,540 | 3,640 | 3,530 | 3,620 | 205,900 | 1,810 |
| 2006-12-14 | 3,520 | 3,660 | 3,500 | 3,580 | 212,700 | 1,790 |
| 2006-12-13 | 3,490 | 3,500 | 3,460 | 3,500 | 159,600 | 1,750 |
| 2006-12-12 | 3,470 | 3,510 | 3,460 | 3,480 | 121,300 | 1,740 |
| 2006-12-11 | 3,430 | 3,470 | 3,400 | 3,460 | 115,100 | 1,730 |
| 2006-12-08 | 3,420 | 3,440 | 3,350 | 3,370 | 116,700 | 1,685 |
| 2006-12-07 | 3,500 | 3,500 | 3,410 | 3,430 | 51,100 | 1,715 |
| 2006-12-06 | 3,420 | 3,460 | 3,380 | 3,440 | 68,000 | 1,720 |
| 2006-12-05 | 3,460 | 3,500 | 3,380 | 3,410 | 55,200 | 1,705 |
| 2006-12-04 | 3,430 | 3,530 | 3,390 | 3,480 | 135,800 | 1,740 |
| 2006-12-01 | 3,410 | 3,460 | 3,380 | 3,380 | 64,700 | 1,690 |
| 2006-11-30 | 3,450 | 3,470 | 3,410 | 3,440 | 67,400 | 1,720 |
| 2006-11-29 | 3,350 | 3,440 | 3,340 | 3,410 | 123,700 | 1,705 |
| 2006-11-28 | 3,320 | 3,370 | 3,280 | 3,360 | 144,700 | 1,680 |
| 2006-11-27 | 3,320 | 3,450 | 3,300 | 3,380 | 137,600 | 1,690 |
| 2006-11-24 | 3,260 | 3,300 | 3,160 | 3,300 | 162,100 | 1,650 |
| 2006-11-22 | 2,995 | 3,260 | 2,995 | 3,260 | 177,200 | 1,630 |
| 2006-11-21 | 3,160 | 3,180 | 3,060 | 3,070 | 132,800 | 1,535 |
| 2006-11-20 | 3,210 | 3,220 | 3,070 | 3,110 | 183,800 | 1,555 |
| 2006-11-17 | 3,350 | 3,350 | 3,230 | 3,260 | 90,900 | 1,630 |
| 2006-11-16 | 3,360 | 3,400 | 3,310 | 3,350 | 110,500 | 1,675 |
| 2006-11-15 | 3,390 | 3,400 | 3,320 | 3,340 | 110,300 | 1,670 |
| 2006-11-14 | 3,410 | 3,450 | 3,380 | 3,380 | 154,900 | 1,690 |
| 2006-11-13 | 3,300 | 3,330 | 3,230 | 3,310 | 182,600 | 1,655 |
| 2006-11-10 | 3,300 | 3,340 | 3,240 | 3,300 | 131,200 | 1,650 |
| 2006-11-09 | 3,390 | 3,420 | 3,210 | 3,250 | 209,100 | 1,625 |
| 2006-11-08 | 3,410 | 3,420 | 3,320 | 3,340 | 152,400 | 1,670 |
| 2006-11-07 | 3,370 | 3,400 | 3,350 | 3,360 | 189,600 | 1,680 |
| 2006-11-06 | 3,320 | 3,420 | 3,300 | 3,360 | 218,000 | 1,680 |
| 2006-11-02 | 3,500 | 3,500 | 3,420 | 3,440 | 94,500 | 1,720 |
| 2006-11-01 | 3,380 | 3,520 | 3,380 | 3,500 | 112,700 | 1,750 |
| 2006-10-31 | 3,400 | 3,460 | 3,390 | 3,430 | 198,800 | 1,715 |
| 2006-10-30 | 3,480 | 3,500 | 3,370 | 3,460 | 419,500 | 1,730 |
| 2006-10-27 | 3,530 | 3,740 | 3,530 | 3,580 | 615,600 | 1,790 |
| 2006-10-26 | 3,480 | 3,520 | 3,410 | 3,500 | 386,800 | 1,750 |
| 2006-10-25 | 3,550 | 3,560 | 3,450 | 3,490 | 404,600 | 1,745 |
| 2006-10-24 | 3,520 | 3,590 | 3,490 | 3,550 | 914,700 | 1,775 |
| 2006-10-23 | 3,350 | 3,450 | 3,320 | 3,390 | 455,700 | 1,695 |
| 2006-10-20 | 3,330 | 3,410 | 3,290 | 3,340 | 502,800 | 1,670 |
| 2006-10-19 | 3,310 | 3,310 | 3,230 | 3,260 | 220,900 | 1,630 |
| 2006-10-18 | 3,240 | 3,320 | 3,190 | 3,320 | 269,000 | 1,660 |
| 2006-10-17 | 3,090 | 3,290 | 3,090 | 3,230 | 622,300 | 1,615 |
| 2006-10-16 | 3,030 | 3,100 | 3,030 | 3,090 | 114,800 | 1,545 |
| 2006-10-13 | 2,975 | 3,100 | 2,965 | 3,100 | 216,700 | 1,550 |
| 2006-10-12 | 2,910 | 2,980 | 2,910 | 2,935 | 146,400 | 1,467.50 |
| 2006-10-11 | 3,000 | 3,010 | 2,905 | 2,905 | 258,800 | 1,452.50 |
| 2006-10-10 | 3,010 | 3,060 | 2,925 | 2,965 | 338,700 | 1,482.50 |
| 2006-10-06 | 3,130 | 3,130 | 3,070 | 3,100 | 165,900 | 1,550 |
| 2006-10-05 | 3,050 | 3,130 | 3,030 | 3,120 | 280,600 | 1,560 |
| 2006-10-04 | 3,070 | 3,120 | 2,990 | 3,020 | 267,400 | 1,510 |
| 2006-10-03 | 3,090 | 3,100 | 3,060 | 3,090 | 97,900 | 1,545 |
| 2006-10-02 | 3,100 | 3,140 | 3,080 | 3,100 | 124,100 | 1,550 |
| 2006-09-29 | 3,070 | 3,090 | 3,020 | 3,070 | 171,400 | 1,535 |
| 2006-09-28 | 3,060 | 3,120 | 3,000 | 3,120 | 137,200 | 1,560 |
| 2006-09-27 | 2,990 | 3,070 | 2,970 | 3,050 | 298,400 | 1,525 |
| 2006-09-26 | 3,040 | 3,050 | 2,960 | 2,970 | 428,000 | 1,485 |
| 2006-09-25 | 3,140 | 3,160 | 3,050 | 3,160 | 151,500 | 1,580 |
| 2006-09-22 | 3,140 | 3,150 | 3,020 | 3,040 | 180,200 | 1,520 |
| 2006-09-21 | 3,140 | 3,140 | 3,080 | 3,110 | 210,700 | 1,555 |
| 2006-09-20 | 3,040 | 3,040 | 2,925 | 2,995 | 169,500 | 1,497.50 |
| 2006-09-19 | 3,030 | 3,060 | 3,010 | 3,050 | 134,800 | 1,525 |
| 2006-09-15 | 3,050 | 3,060 | 2,980 | 3,020 | 169,200 | 1,510 |
| 2006-09-14 | 3,090 | 3,110 | 3,040 | 3,090 | 148,500 | 1,545 |
| 2006-09-13 | 3,160 | 3,190 | 3,080 | 3,100 | 125,700 | 1,550 |
| 2006-09-12 | 3,110 | 3,210 | 3,110 | 3,150 | 235,100 | 1,575 |
| 2006-09-11 | 3,150 | 3,200 | 3,100 | 3,150 | 262,300 | 1,575 |
| 2006-09-08 | 3,100 | 3,160 | 3,080 | 3,150 | 159,300 | 1,575 |
| 2006-09-07 | 3,080 | 3,120 | 3,070 | 3,080 | 173,200 | 1,540 |
| 2006-09-06 | 3,170 | 3,240 | 3,160 | 3,160 | 217,000 | 1,580 |
| 2006-09-05 | 3,250 | 3,270 | 3,190 | 3,220 | 335,300 | 1,610 |
| 2006-09-04 | 3,100 | 3,200 | 3,070 | 3,160 | 329,500 | 1,580 |
| 2006-09-01 | 3,000 | 3,030 | 2,955 | 3,010 | 253,200 | 1,505 |
| 2006-08-31 | 3,070 | 3,070 | 3,010 | 3,030 | 194,200 | 1,515 |
| 2006-08-30 | 3,050 | 3,110 | 3,020 | 3,090 | 242,800 | 1,545 |
| 2006-08-29 | 3,020 | 3,090 | 3,020 | 3,060 | 166,200 | 1,530 |
| 2006-08-28 | 3,000 | 3,090 | 3,000 | 3,010 | 189,600 | 1,505 |
| 2006-08-25 | 3,080 | 3,100 | 3,000 | 3,050 | 386,500 | 1,525 |
| 2006-08-24 | 3,130 | 3,170 | 3,100 | 3,130 | 170,300 | 1,565 |
| 2006-08-23 | 3,190 | 3,220 | 3,120 | 3,160 | 147,800 | 1,580 |
| 2006-08-22 | 3,170 | 3,240 | 3,130 | 3,240 | 212,700 | 1,620 |
| 2006-08-21 | 3,250 | 3,320 | 3,120 | 3,170 | 284,300 | 1,585 |
| 2006-08-18 | 3,260 | 3,320 | 3,260 | 3,300 | 177,500 | 1,650 |
| 2006-08-17 | 3,350 | 3,370 | 3,250 | 3,270 | 493,100 | 1,635 |
| 2006-08-16 | 3,310 | 3,440 | 3,290 | 3,390 | 383,100 | 1,695 |
| 2006-08-15 | 3,250 | 3,250 | 3,130 | 3,200 | 300,500 | 1,600 |
| 2006-08-14 | 3,180 | 3,320 | 3,150 | 3,260 | 518,200 | 1,630 |
| 2006-08-11 | 3,070 | 3,230 | 3,060 | 3,200 | 536,700 | 1,600 |
| 2006-08-10 | 2,960 | 3,060 | 2,920 | 3,050 | 340,700 | 1,525 |
| 2006-08-09 | 2,805 | 3,000 | 2,770 | 2,950 | 396,000 | 1,475 |
| 2006-08-08 | 2,785 | 2,825 | 2,730 | 2,800 | 276,800 | 1,400 |
| 2006-08-07 | 2,845 | 2,885 | 2,770 | 2,785 | 370,000 | 1,392.50 |
| 2006-08-04 | 2,940 | 2,970 | 2,870 | 2,885 | 287,600 | 1,442.50 |
| 2006-08-03 | 2,990 | 3,080 | 2,950 | 2,955 | 378,800 | 1,477.50 |
| 2006-08-02 | 2,860 | 2,975 | 2,835 | 2,955 | 329,700 | 1,477.50 |
| 2006-08-01 | 2,930 | 2,975 | 2,870 | 2,885 | 694,800 | 1,442.50 |
| 2006-07-31 | 2,920 | 2,935 | 2,820 | 2,870 | 301,500 | 1,435 |
| 2006-07-28 | 2,575 | 2,785 | 2,530 | 2,760 | 278,600 | 1,380 |
| 2006-07-27 | 2,550 | 2,560 | 2,495 | 2,535 | 155,900 | 1,267.50 |
| 2006-07-26 | 2,605 | 2,635 | 2,540 | 2,545 | 132,100 | 1,272.50 |
| 2006-07-25 | 2,625 | 2,660 | 2,600 | 2,625 | 152,400 | 1,312.50 |
| 2006-07-24 | 2,525 | 2,590 | 2,525 | 2,575 | 83,000 | 1,287.50 |
| 2006-07-21 | 2,675 | 2,680 | 2,600 | 2,635 | 154,300 | 1,317.50 |
| 2006-07-20 | 2,515 | 2,710 | 2,515 | 2,670 | 227,500 | 1,335 |
| 2006-07-19 | 2,585 | 2,590 | 2,455 | 2,475 | 186,900 | 1,237.50 |
| 2006-07-18 | 2,600 | 2,620 | 2,545 | 2,585 | 222,700 | 1,292.50 |
| 2006-07-14 | 2,655 | 2,700 | 2,630 | 2,660 | 127,000 | 1,330 |
| 2006-07-13 | 2,760 | 2,790 | 2,690 | 2,710 | 160,700 | 1,355 |
| 2006-07-12 | 2,890 | 2,930 | 2,795 | 2,800 | 139,400 | 1,400 |
| 2006-07-11 | 2,890 | 2,930 | 2,870 | 2,900 | 214,500 | 1,450 |
| 2006-07-10 | 2,865 | 2,890 | 2,760 | 2,860 | 201,700 | 1,430 |
| 2006-07-07 | 2,900 | 2,900 | 2,795 | 2,820 | 172,300 | 1,410 |
| 2006-07-06 | 2,875 | 2,900 | 2,810 | 2,890 | 182,200 | 1,445 |
| 2006-07-05 | 2,900 | 2,950 | 2,835 | 2,850 | 243,700 | 1,425 |
| 2006-07-04 | 2,900 | 2,975 | 2,875 | 2,920 | 343,600 | 1,460 |
| 2006-07-03 | 2,815 | 2,880 | 2,815 | 2,830 | 221,300 | 1,415 |
| 2006-06-30 | 2,710 | 2,790 | 2,710 | 2,775 | 106,800 | 1,387.50 |
| 2006-06-29 | 2,760 | 2,760 | 2,720 | 2,745 | 227,100 | 1,372.50 |
| 2006-06-28 | 2,710 | 2,790 | 2,700 | 2,760 | 350,100 | 1,380 |
| 2006-06-27 | 2,680 | 2,705 | 2,650 | 2,695 | 196,600 | 1,347.50 |
| 2006-06-26 | 2,595 | 2,715 | 2,595 | 2,645 | 93,800 | 1,322.50 |
| 2006-06-23 | 2,610 | 2,670 | 2,610 | 2,635 | 359,400 | 1,317.50 |
| 2006-06-22 | 2,620 | 2,655 | 2,615 | 2,630 | 181,300 | 1,315 |
| 2006-06-21 | 2,650 | 2,650 | 2,585 | 2,620 | 105,900 | 1,310 |
| 2006-06-20 | 2,675 | 2,675 | 2,610 | 2,640 | 104,100 | 1,320 |
| 2006-06-19 | 2,590 | 2,635 | 2,590 | 2,635 | 81,500 | 1,317.50 |
| 2006-06-16 | 2,635 | 2,655 | 2,620 | 2,635 | 113,100 | 1,317.50 |
| 2006-06-15 | 2,630 | 2,645 | 2,565 | 2,595 | 90,300 | 1,297.50 |
| 2006-06-14 | 2,520 | 2,620 | 2,480 | 2,600 | 92,100 | 1,300 |
| 2006-06-13 | 2,535 | 2,580 | 2,500 | 2,515 | 123,200 | 1,257.50 |
| 2006-06-12 | 2,520 | 2,645 | 2,490 | 2,615 | 120,800 | 1,307.50 |
| 2006-06-09 | 2,470 | 2,550 | 2,440 | 2,535 | 203,100 | 1,267.50 |
| 2006-06-08 | 2,575 | 2,600 | 2,475 | 2,510 | 221,000 | 1,255 |
| 2006-06-07 | 2,640 | 2,705 | 2,610 | 2,615 | 124,400 | 1,307.50 |
| 2006-06-06 | 2,610 | 2,700 | 2,610 | 2,645 | 197,700 | 1,322.50 |
| 2006-06-05 | 2,670 | 2,740 | 2,645 | 2,730 | 219,300 | 1,365 |
| 2006-06-02 | 2,590 | 2,715 | 2,540 | 2,700 | 278,000 | 1,350 |
| 2006-06-01 | 2,635 | 2,655 | 2,530 | 2,590 | 163,300 | 1,295 |
| 2006-05-31 | 2,585 | 2,645 | 2,585 | 2,615 | 145,600 | 1,307.50 |
| 2006-05-30 | 2,755 | 2,755 | 2,655 | 2,690 | 228,100 | 1,345 |
| 2006-05-29 | 2,725 | 2,780 | 2,715 | 2,755 | 283,100 | 1,377.50 |
| 2006-05-26 | 2,625 | 2,705 | 2,625 | 2,685 | 299,100 | 1,342.50 |
| 2006-05-25 | 2,570 | 2,610 | 2,500 | 2,590 | 211,900 | 1,295 |
| 2006-05-24 | 2,535 | 2,535 | 2,440 | 2,515 | 204,300 | 1,257.50 |
| 2006-05-23 | 2,565 | 2,595 | 2,505 | 2,540 | 199,400 | 1,270 |
| 2006-05-22 | 2,660 | 2,660 | 2,560 | 2,565 | 205,200 | 1,282.50 |
| 2006-05-19 | 2,500 | 2,540 | 2,480 | 2,540 | 396,500 | 1,270 |
| 2006-05-18 | 2,520 | 2,545 | 2,485 | 2,495 | 195,300 | 1,247.50 |
| 2006-05-17 | 2,605 | 2,605 | 2,515 | 2,570 | 151,200 | 1,285 |
| 2006-05-16 | 2,615 | 2,650 | 2,565 | 2,570 | 264,100 | 1,285 |
| 2006-05-15 | 2,625 | 2,650 | 2,605 | 2,605 | 204,700 | 1,302.50 |
| 2006-05-12 | 2,630 | 2,645 | 2,550 | 2,625 | 291,700 | 1,312.50 |
| 2006-05-11 | 2,640 | 2,660 | 2,620 | 2,620 | 252,500 | 1,310 |
| 2006-05-10 | 2,690 | 2,695 | 2,635 | 2,640 | 339,000 | 1,320 |
| 2006-05-09 | 2,730 | 2,750 | 2,675 | 2,720 | 387,800 | 1,360 |
| 2006-05-08 | 2,800 | 2,800 | 2,685 | 2,695 | 616,000 | 1,347.50 |
| 2006-05-02 | 2,820 | 2,845 | 2,765 | 2,805 | 229,700 | 1,402.50 |
| 2006-05-01 | 2,795 | 2,865 | 2,785 | 2,820 | 390,800 | 1,410 |
| 2006-04-28 | 3,030 | 3,030 | 2,930 | 2,955 | 210,000 | 1,477.50 |
| 2006-04-27 | 3,010 | 3,050 | 2,980 | 3,020 | 203,000 | 1,510 |
| 2006-04-26 | 2,980 | 3,000 | 2,925 | 2,980 | 192,400 | 1,490 |
| 2006-04-25 | 2,875 | 2,955 | 2,855 | 2,945 | 240,800 | 1,472.50 |
| 2006-04-24 | 2,835 | 2,920 | 2,835 | 2,890 | 301,300 | 1,445 |
| 2006-04-21 | 2,965 | 2,965 | 2,835 | 2,860 | 325,700 | 1,430 |
| 2006-04-20 | 2,970 | 2,975 | 2,940 | 2,945 | 228,100 | 1,472.50 |
| 2006-04-19 | 2,990 | 3,010 | 2,940 | 2,965 | 402,700 | 1,482.50 |
| 2006-04-18 | 2,975 | 3,020 | 2,940 | 2,975 | 341,700 | 1,487.50 |
| 2006-04-17 | 3,000 | 3,030 | 2,960 | 2,975 | 240,800 | 1,487.50 |
| 2006-04-14 | 2,975 | 3,100 | 2,950 | 2,980 | 469,500 | 1,490 |
| 2006-04-13 | 3,130 | 3,150 | 2,965 | 2,990 | 664,700 | 1,495 |
| 2006-04-12 | 3,210 | 3,240 | 3,150 | 3,170 | 122,300 | 1,585 |
| 2006-04-11 | 3,260 | 3,270 | 3,220 | 3,230 | 86,800 | 1,615 |
| 2006-04-10 | 3,240 | 3,250 | 3,230 | 3,250 | 78,900 | 1,625 |
| 2006-04-07 | 3,250 | 3,290 | 3,190 | 3,250 | 94,800 | 1,625 |
| 2006-04-06 | 3,290 | 3,310 | 3,250 | 3,270 | 85,900 | 1,635 |
| 2006-04-05 | 3,290 | 3,300 | 3,210 | 3,230 | 115,800 | 1,615 |
| 2006-04-04 | 3,330 | 3,330 | 3,250 | 3,250 | 86,000 | 1,625 |
| 2006-04-03 | 3,270 | 3,310 | 3,240 | 3,280 | 138,500 | 1,640 |
| 2006-03-31 | 3,270 | 3,320 | 3,240 | 3,270 | 47,000 | 1,635 |
| 2006-03-30 | 3,260 | 3,300 | 3,210 | 3,270 | 174,700 | 1,635 |
| 2006-03-29 | 3,220 | 3,300 | 3,160 | 3,270 | 101,200 | 1,635 |
| 2006-03-28 | 3,210 | 3,250 | 3,160 | 3,210 | 44,900 | 1,605 |
| 2006-03-27 | 3,200 | 3,280 | 3,160 | 3,190 | 154,700 | 1,595 |
| 2006-03-24 | 3,200 | 3,280 | 3,190 | 3,280 | 131,300 | 1,640 |
| 2006-03-23 | 3,220 | 3,220 | 3,150 | 3,150 | 85,300 | 1,575 |
| 2006-03-22 | 3,210 | 3,240 | 3,110 | 3,150 | 190,100 | 1,575 |
| 2006-03-20 | 3,240 | 3,280 | 3,200 | 3,240 | 110,400 | 1,620 |
| 2006-03-17 | 3,090 | 3,240 | 3,090 | 3,240 | 218,000 | 1,620 |
| 2006-03-16 | 3,330 | 3,330 | 3,080 | 3,090 | 478,700 | 1,545 |
| 2006-03-15 | 3,090 | 3,120 | 3,010 | 3,080 | 236,400 | 1,540 |
| 2006-03-14 | 3,010 | 3,050 | 2,980 | 3,040 | 121,300 | 1,520 |
| 2006-03-13 | 3,000 | 3,040 | 2,975 | 3,010 | 155,300 | 1,505 |
| 2006-03-10 | 2,855 | 2,945 | 2,850 | 2,915 | 164,600 | 1,457.50 |
| 2006-03-09 | 2,800 | 2,880 | 2,745 | 2,880 | 199,300 | 1,440 |
| 2006-03-08 | 2,765 | 2,775 | 2,670 | 2,680 | 324,400 | 1,340 |
| 2006-03-07 | 2,815 | 2,850 | 2,740 | 2,775 | 208,200 | 1,387.50 |
| 2006-03-06 | 2,875 | 2,915 | 2,770 | 2,845 | 186,800 | 1,422.50 |
| 2006-03-03 | 2,895 | 2,930 | 2,820 | 2,875 | 216,700 | 1,437.50 |
| 2006-03-02 | 2,960 | 2,985 | 2,825 | 2,845 | 354,500 | 1,422.50 |
| 2006-03-01 | 2,900 | 2,990 | 2,900 | 2,960 | 251,200 | 1,480 |
| 2006-02-28 | 2,940 | 3,030 | 2,900 | 2,980 | 355,200 | 1,490 |
| 2006-02-27 | 2,960 | 3,030 | 2,865 | 2,865 | 364,900 | 1,432.50 |
| 2006-02-24 | 3,050 | 3,050 | 2,910 | 2,990 | 210,100 | 1,495 |
| 2006-02-23 | 2,900 | 3,030 | 2,900 | 2,970 | 346,900 | 1,485 |
| 2006-02-22 | 2,980 | 2,980 | 2,815 | 2,830 | 202,000 | 1,415 |
| 2006-02-21 | 2,825 | 2,940 | 2,750 | 2,915 | 232,700 | 1,457.50 |
| 2006-02-20 | 2,975 | 2,975 | 2,755 | 2,785 | 165,200 | 1,392.50 |
| 2006-02-17 | 3,050 | 3,100 | 2,940 | 2,980 | 172,600 | 1,490 |
| 2006-02-16 | 3,090 | 3,110 | 3,020 | 3,100 | 183,700 | 1,550 |
| 2006-02-15 | 3,150 | 3,150 | 3,010 | 3,080 | 177,400 | 1,540 |
| 2006-02-14 | 3,080 | 3,200 | 2,975 | 3,150 | 218,300 | 1,575 |
| 2006-02-13 | 3,260 | 3,260 | 3,150 | 3,160 | 172,100 | 1,580 |
| 2006-02-10 | 3,300 | 3,370 | 3,150 | 3,250 | 227,000 | 1,625 |
| 2006-02-09 | 3,500 | 3,500 | 3,360 | 3,400 | 133,700 | 1,700 |
| 2006-02-08 | 3,520 | 3,560 | 3,420 | 3,450 | 180,100 | 1,725 |
| 2006-02-07 | 3,680 | 3,680 | 3,540 | 3,550 | 116,400 | 1,775 |
| 2006-02-06 | 3,700 | 3,700 | 3,550 | 3,560 | 131,500 | 1,780 |
| 2006-02-03 | 3,630 | 3,690 | 3,570 | 3,680 | 109,300 | 1,840 |
| 2006-02-02 | 3,670 | 3,700 | 3,600 | 3,700 | 132,300 | 1,850 |
| 2006-02-01 | 3,560 | 3,720 | 3,510 | 3,620 | 212,300 | 1,810 |
| 2006-01-31 | 3,570 | 3,620 | 3,520 | 3,580 | 77,200 | 1,790 |
| 2006-01-30 | 3,630 | 3,630 | 3,510 | 3,550 | 222,400 | 1,775 |
| 2006-01-27 | 3,580 | 3,640 | 3,540 | 3,620 | 120,100 | 1,810 |
| 2006-01-26 | 3,470 | 3,540 | 3,440 | 3,510 | 161,700 | 1,755 |
| 2006-01-25 | 3,460 | 3,470 | 3,340 | 3,460 | 102,500 | 1,730 |
| 2006-01-24 | 3,240 | 3,390 | 3,230 | 3,360 | 195,400 | 1,680 |
| 2006-01-23 | 3,300 | 3,430 | 3,270 | 3,270 | 257,000 | 1,635 |
| 2006-01-20 | 3,400 | 3,440 | 3,310 | 3,350 | 200,300 | 1,675 |
| 2006-01-19 | 3,380 | 3,400 | 3,250 | 3,330 | 214,200 | 1,665 |
| 2006-01-18 | 3,340 | 3,360 | 3,050 | 3,330 | 286,500 | 1,665 |
| 2006-01-17 | 3,480 | 3,630 | 3,260 | 3,320 | 191,900 | 1,660 |
| 2006-01-16 | 3,620 | 3,730 | 3,560 | 3,680 | 351,500 | 1,840 |
| 2006-01-13 | 3,400 | 3,450 | 3,370 | 3,420 | 120,300 | 1,710 |
| 2006-01-12 | 3,380 | 3,500 | 3,370 | 3,470 | 164,900 | 1,735 |
| 2006-01-11 | 3,320 | 3,430 | 3,290 | 3,430 | 120,800 | 1,715 |
| 2006-01-10 | 3,320 | 3,430 | 3,320 | 3,330 | 89,100 | 1,665 |
| 2006-01-06 | 3,350 | 3,360 | 3,310 | 3,310 | 49,800 | 1,655 |
| 2006-01-05 | 3,390 | 3,400 | 3,300 | 3,350 | 100,100 | 1,675 |
| 2006-01-04 | 3,400 | 3,410 | 3,350 | 3,390 | 25,500 | 1,695 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
