2329 (株)東北新社 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 | 1,050 | 1,060 | 1,050 | 1,055 | 18,300 | 351.67 |
| 2006-12-28 | 1,035 | 1,055 | 1,034 | 1,054 | 14,300 | 351.33 |
| 2006-12-27 | 1,039 | 1,055 | 1,030 | 1,055 | 21,400 | 351.67 |
| 2006-12-26 | 1,032 | 1,055 | 1,032 | 1,048 | 23,300 | 349.33 |
| 2006-12-25 | 1,070 | 1,070 | 1,030 | 1,030 | 21,600 | 343.33 |
| 2006-12-22 | 1,053 | 1,073 | 1,050 | 1,070 | 58,300 | 356.67 |
| 2006-12-21 | 1,042 | 1,060 | 1,041 | 1,052 | 21,700 | 350.67 |
| 2006-12-20 | 1,010 | 1,045 | 1,010 | 1,045 | 54,500 | 348.33 |
| 2006-12-19 | 1,009 | 1,011 | 1,003 | 1,007 | 48,700 | 335.67 |
| 2006-12-18 | 1,010 | 1,015 | 1,009 | 1,015 | 50,200 | 338.33 |
| 2006-12-15 | 1,000 | 1,010 | 999 | 1,004 | 31,900 | 334.67 |
| 2006-12-14 | 960 | 1,010 | 960 | 995 | 66,800 | 331.67 |
| 2006-12-13 | 955 | 960 | 954 | 956 | 16,000 | 318.67 |
| 2006-12-12 | 950 | 954 | 948 | 950 | 34,600 | 316.67 |
| 2006-12-11 | 930 | 945 | 929 | 945 | 73,300 | 315 |
| 2006-12-08 | 906 | 929 | 906 | 929 | 48,000 | 309.67 |
| 2006-12-07 | 925 | 935 | 905 | 905 | 28,900 | 301.67 |
| 2006-12-06 | 914 | 925 | 910 | 921 | 15,800 | 307 |
| 2006-12-05 | 950 | 951 | 899 | 907 | 52,900 | 302.33 |
| 2006-12-04 | 950 | 959 | 935 | 947 | 93,700 | 315.67 |
| 2006-12-01 | 940 | 960 | 938 | 950 | 105,000 | 316.67 |
| 2006-11-30 | 921 | 950 | 905 | 933 | 105,400 | 311 |
| 2006-11-29 | 912 | 925 | 912 | 923 | 128,300 | 307.67 |
| 2006-11-28 | 890 | 920 | 890 | 910 | 218,700 | 303.33 |
| 2006-11-27 | 930 | 945 | 888 | 889 | 118,100 | 296.33 |
| 2006-11-24 | 956 | 963 | 938 | 938 | 81,000 | 312.67 |
| 2006-11-22 | 980 | 980 | 937 | 966 | 25,200 | 322 |
| 2006-11-21 | 995 | 1,000 | 988 | 995 | 22,000 | 331.67 |
| 2006-11-20 | 1,000 | 1,003 | 991 | 995 | 36,100 | 331.67 |
| 2006-11-17 | 1,013 | 1,020 | 1,000 | 1,007 | 9,600 | 335.67 |
| 2006-11-16 | 1,031 | 1,031 | 1,011 | 1,011 | 8,700 | 337 |
| 2006-11-15 | 1,050 | 1,050 | 1,040 | 1,040 | 13,800 | 346.67 |
| 2006-11-14 | 1,046 | 1,048 | 1,035 | 1,037 | 9,100 | 345.67 |
| 2006-11-13 | 1,060 | 1,060 | 1,058 | 1,059 | 32,200 | 353 |
| 2006-11-10 | 1,049 | 1,060 | 1,047 | 1,051 | 33,000 | 350.33 |
| 2006-11-09 | 1,060 | 1,060 | 1,042 | 1,051 | 11,500 | 350.33 |
| 2006-11-08 | 1,069 | 1,072 | 1,068 | 1,070 | 32,800 | 356.67 |
| 2006-11-07 | 1,076 | 1,078 | 1,053 | 1,078 | 32,100 | 359.33 |
| 2006-11-06 | 1,080 | 1,083 | 1,075 | 1,075 | 49,600 | 358.33 |
| 2006-11-02 | 1,069 | 1,075 | 1,069 | 1,075 | 19,200 | 358.33 |
| 2006-11-01 | 1,060 | 1,070 | 1,060 | 1,065 | 10,100 | 355 |
| 2006-10-31 | 1,069 | 1,074 | 1,055 | 1,060 | 25,000 | 353.33 |
| 2006-10-30 | 1,058 | 1,070 | 1,052 | 1,069 | 11,900 | 356.33 |
| 2006-10-27 | 1,055 | 1,066 | 1,049 | 1,058 | 14,000 | 352.67 |
| 2006-10-26 | 1,056 | 1,059 | 1,031 | 1,059 | 11,700 | 353 |
| 2006-10-25 | 1,049 | 1,050 | 1,030 | 1,050 | 13,000 | 350 |
| 2006-10-24 | 1,062 | 1,062 | 1,039 | 1,045 | 17,500 | 348.33 |
| 2006-10-23 | 1,055 | 1,070 | 1,052 | 1,063 | 16,500 | 354.33 |
| 2006-10-20 | 1,090 | 1,090 | 1,055 | 1,055 | 33,300 | 351.67 |
| 2006-10-19 | 1,090 | 1,096 | 1,080 | 1,090 | 23,100 | 363.33 |
| 2006-10-18 | 1,050 | 1,059 | 1,040 | 1,059 | 23,000 | 353 |
| 2006-10-17 | 1,050 | 1,065 | 1,041 | 1,055 | 24,600 | 351.67 |
| 2006-10-16 | 1,030 | 1,050 | 1,030 | 1,050 | 27,600 | 350 |
| 2006-10-13 | 1,021 | 1,040 | 1,021 | 1,030 | 22,100 | 343.33 |
| 2006-10-12 | 1,050 | 1,055 | 1,030 | 1,030 | 23,300 | 343.33 |
| 2006-10-11 | 1,052 | 1,069 | 1,051 | 1,063 | 23,600 | 354.33 |
| 2006-10-10 | 1,100 | 1,110 | 1,090 | 1,110 | 36,400 | 370 |
| 2006-10-06 | 1,110 | 1,130 | 1,100 | 1,100 | 31,700 | 366.67 |
| 2006-10-05 | 1,140 | 1,144 | 1,099 | 1,130 | 71,200 | 376.67 |
| 2006-10-04 | 1,149 | 1,150 | 1,144 | 1,145 | 50,000 | 381.67 |
| 2006-10-03 | 1,139 | 1,150 | 1,136 | 1,149 | 63,800 | 383 |
| 2006-10-02 | 1,130 | 1,132 | 1,126 | 1,132 | 54,500 | 377.33 |
| 2006-09-29 | 1,112 | 1,140 | 1,112 | 1,132 | 37,800 | 377.33 |
| 2006-09-28 | 1,091 | 1,110 | 1,090 | 1,110 | 42,400 | 370 |
| 2006-09-27 | 1,052 | 1,090 | 1,052 | 1,090 | 34,300 | 363.33 |
| 2006-09-26 | 1,050 | 1,057 | 1,050 | 1,057 | 8,200 | 352.33 |
| 2006-09-25 | 1,049 | 1,050 | 1,036 | 1,039 | 7,700 | 346.33 |
| 2006-09-22 | 1,030 | 1,038 | 1,030 | 1,035 | 10,100 | 345 |
| 2006-09-21 | 1,031 | 1,036 | 1,031 | 1,035 | 15,600 | 345 |
| 2006-09-20 | 1,031 | 1,032 | 1,020 | 1,030 | 47,800 | 343.33 |
| 2006-09-19 | 1,052 | 1,098 | 1,040 | 1,041 | 18,400 | 347 |
| 2006-09-15 | 1,054 | 1,054 | 1,048 | 1,050 | 33,800 | 350 |
| 2006-09-14 | 1,099 | 1,099 | 1,051 | 1,054 | 48,600 | 351.33 |
| 2006-09-13 | 1,107 | 1,115 | 1,055 | 1,055 | 59,000 | 351.67 |
| 2006-09-12 | 1,100 | 1,101 | 1,060 | 1,085 | 122,700 | 361.67 |
| 2006-09-11 | 1,120 | 1,120 | 1,085 | 1,114 | 58,400 | 371.33 |
| 2006-09-08 | 1,115 | 1,130 | 1,115 | 1,120 | 33,900 | 373.33 |
| 2006-09-07 | 1,126 | 1,140 | 1,110 | 1,115 | 29,600 | 371.67 |
| 2006-09-06 | 1,145 | 1,146 | 1,125 | 1,126 | 30,700 | 375.33 |
| 2006-09-05 | 1,150 | 1,150 | 1,125 | 1,145 | 37,000 | 381.67 |
| 2006-09-04 | 1,202 | 1,209 | 1,144 | 1,165 | 37,300 | 388.33 |
| 2006-09-01 | 1,200 | 1,202 | 1,193 | 1,202 | 50,100 | 400.67 |
| 2006-08-31 | 1,200 | 1,208 | 1,199 | 1,200 | 30,000 | 400 |
| 2006-08-30 | 1,190 | 1,203 | 1,190 | 1,200 | 53,300 | 400 |
| 2006-08-29 | 1,190 | 1,199 | 1,178 | 1,193 | 22,900 | 397.67 |
| 2006-08-28 | 1,192 | 1,201 | 1,176 | 1,178 | 28,700 | 392.67 |
| 2006-08-25 | 1,180 | 1,180 | 1,130 | 1,180 | 34,000 | 393.33 |
| 2006-08-24 | 1,200 | 1,200 | 1,180 | 1,180 | 33,600 | 393.33 |
| 2006-08-23 | 1,200 | 1,202 | 1,193 | 1,200 | 33,400 | 400 |
| 2006-08-22 | 1,200 | 1,205 | 1,197 | 1,200 | 41,800 | 400 |
| 2006-08-21 | 1,220 | 1,220 | 1,199 | 1,200 | 53,800 | 400 |
| 2006-08-18 | 1,197 | 1,210 | 1,195 | 1,208 | 31,000 | 402.67 |
| 2006-08-17 | 1,175 | 1,220 | 1,175 | 1,197 | 31,500 | 399 |
| 2006-08-16 | 1,150 | 1,175 | 1,150 | 1,175 | 21,600 | 391.67 |
| 2006-08-15 | 1,169 | 1,169 | 1,145 | 1,145 | 20,600 | 381.67 |
| 2006-08-14 | 1,115 | 1,150 | 1,100 | 1,140 | 15,300 | 380 |
| 2006-08-11 | 1,125 | 1,125 | 1,077 | 1,099 | 39,400 | 366.33 |
| 2006-08-10 | 1,140 | 1,141 | 1,131 | 1,133 | 12,500 | 377.67 |
| 2006-08-09 | 1,180 | 1,180 | 1,142 | 1,150 | 12,500 | 383.33 |
| 2006-08-08 | 1,200 | 1,200 | 1,157 | 1,160 | 4,400 | 386.67 |
| 2006-08-07 | 1,161 | 1,201 | 1,155 | 1,201 | 4,400 | 400.33 |
| 2006-08-04 | 1,180 | 1,184 | 1,150 | 1,181 | 25,600 | 393.67 |
| 2006-08-03 | 1,200 | 1,203 | 1,195 | 1,200 | 86,500 | 400 |
| 2006-08-02 | 1,200 | 1,210 | 1,180 | 1,200 | 43,400 | 400 |
| 2006-08-01 | 1,280 | 1,280 | 1,200 | 1,210 | 38,100 | 403.33 |
| 2006-07-31 | 1,164 | 1,315 | 1,164 | 1,299 | 37,400 | 433 |
| 2006-07-28 | 1,120 | 1,164 | 1,115 | 1,164 | 22,500 | 388 |
| 2006-07-27 | 1,120 | 1,132 | 1,106 | 1,120 | 23,900 | 373.33 |
| 2006-07-26 | 1,166 | 1,167 | 1,103 | 1,120 | 24,200 | 373.33 |
| 2006-07-25 | 1,230 | 1,230 | 1,205 | 1,206 | 5,800 | 402 |
| 2006-07-24 | 1,290 | 1,290 | 1,227 | 1,229 | 10,900 | 409.67 |
| 2006-07-21 | 1,300 | 1,300 | 1,280 | 1,294 | 31,900 | 431.33 |
| 2006-07-20 | 1,195 | 1,340 | 1,190 | 1,303 | 53,300 | 434.33 |
| 2006-07-19 | 1,250 | 1,260 | 1,202 | 1,212 | 14,300 | 404 |
| 2006-07-18 | 1,269 | 1,300 | 1,250 | 1,250 | 56,700 | 416.67 |
| 2006-07-14 | 1,276 | 1,277 | 1,267 | 1,269 | 43,100 | 423 |
| 2006-07-13 | 1,305 | 1,305 | 1,252 | 1,276 | 28,700 | 425.33 |
| 2006-07-12 | 1,334 | 1,355 | 1,285 | 1,305 | 75,900 | 435 |
| 2006-07-11 | 1,368 | 1,368 | 1,330 | 1,334 | 10,700 | 444.67 |
| 2006-07-10 | 1,335 | 1,335 | 1,301 | 1,315 | 10,000 | 438.33 |
| 2006-07-07 | 1,374 | 1,390 | 1,323 | 1,335 | 56,800 | 445 |
| 2006-07-06 | 1,329 | 1,375 | 1,326 | 1,370 | 41,900 | 456.67 |
| 2006-07-05 | 1,300 | 1,326 | 1,296 | 1,326 | 38,500 | 442 |
| 2006-07-04 | 1,280 | 1,300 | 1,270 | 1,300 | 23,500 | 433.33 |
| 2006-07-03 | 1,280 | 1,280 | 1,250 | 1,270 | 20,500 | 423.33 |
| 2006-06-30 | 1,205 | 1,235 | 1,198 | 1,220 | 31,200 | 406.67 |
| 2006-06-29 | 1,260 | 1,278 | 1,140 | 1,185 | 73,700 | 395 |
| 2006-06-28 | 1,229 | 1,253 | 1,210 | 1,253 | 34,200 | 417.67 |
| 2006-06-27 | 1,203 | 1,215 | 1,201 | 1,215 | 43,400 | 405 |
| 2006-06-26 | 1,199 | 1,220 | 1,199 | 1,200 | 35,400 | 400 |
| 2006-06-23 | 1,199 | 1,205 | 1,180 | 1,190 | 40,100 | 396.67 |
| 2006-06-22 | 1,185 | 1,229 | 1,155 | 1,167 | 13,700 | 389 |
| 2006-06-21 | 1,220 | 1,254 | 1,180 | 1,185 | 30,000 | 395 |
| 2006-06-20 | 1,240 | 1,249 | 1,204 | 1,220 | 57,300 | 406.67 |
| 2006-06-19 | 1,270 | 1,274 | 1,190 | 1,255 | 62,000 | 418.33 |
| 2006-06-16 | 1,290 | 1,292 | 1,265 | 1,274 | 209,400 | 424.67 |
| 2006-06-15 | 1,299 | 1,300 | 1,250 | 1,262 | 112,500 | 420.67 |
| 2006-06-14 | 1,325 | 1,325 | 1,291 | 1,305 | 115,300 | 435 |
| 2006-06-13 | 1,319 | 1,336 | 1,315 | 1,325 | 37,600 | 441.67 |
| 2006-06-12 | 1,260 | 1,330 | 1,259 | 1,319 | 75,600 | 439.67 |
| 2006-06-09 | 1,220 | 1,262 | 1,220 | 1,251 | 78,300 | 417 |
| 2006-06-08 | 1,160 | 1,225 | 1,146 | 1,220 | 176,100 | 406.67 |
| 2006-06-07 | 1,155 | 1,195 | 1,146 | 1,150 | 159,000 | 383.33 |
| 2006-06-06 | 1,139 | 1,145 | 1,109 | 1,135 | 68,500 | 378.33 |
| 2006-06-05 | 1,180 | 1,193 | 1,145 | 1,179 | 110,300 | 393 |
| 2006-06-02 | 1,030 | 1,224 | 1,030 | 1,188 | 203,300 | 396 |
| 2006-06-01 | 1,000 | 1,033 | 1,000 | 1,024 | 87,600 | 341.33 |
| 2006-05-31 | 1,020 | 1,020 | 1,001 | 1,010 | 82,600 | 336.67 |
| 2006-05-30 | 1,074 | 1,080 | 1,026 | 1,045 | 142,900 | 348.33 |
| 2006-05-29 | 1,120 | 1,122 | 1,065 | 1,075 | 105,900 | 358.33 |
| 2006-05-26 | 1,120 | 1,148 | 1,082 | 1,120 | 127,300 | 373.33 |
| 2006-05-25 | 1,182 | 1,198 | 1,090 | 1,100 | 305,400 | 366.67 |
| 2006-05-24 | 1,250 | 1,250 | 1,211 | 1,220 | 55,600 | 406.67 |
| 2006-05-23 | 1,281 | 1,285 | 1,248 | 1,249 | 66,300 | 416.33 |
| 2006-05-22 | 1,310 | 1,315 | 1,300 | 1,301 | 66,300 | 433.67 |
| 2006-05-19 | 1,265 | 1,340 | 1,250 | 1,330 | 90,500 | 443.33 |
| 2006-05-18 | 1,279 | 1,290 | 1,251 | 1,285 | 33,400 | 428.33 |
| 2006-05-17 | 1,290 | 1,294 | 1,245 | 1,290 | 68,100 | 430 |
| 2006-05-16 | 1,301 | 1,313 | 1,250 | 1,290 | 77,700 | 430 |
| 2006-05-15 | 1,320 | 1,320 | 1,285 | 1,315 | 55,800 | 438.33 |
| 2006-05-12 | 1,340 | 1,340 | 1,275 | 1,320 | 64,300 | 440 |
| 2006-05-11 | 1,351 | 1,361 | 1,341 | 1,341 | 44,100 | 447 |
| 2006-05-10 | 1,417 | 1,417 | 1,360 | 1,369 | 43,600 | 456.33 |
| 2006-05-09 | 1,410 | 1,430 | 1,397 | 1,398 | 55,900 | 466 |
| 2006-05-08 | 1,437 | 1,439 | 1,410 | 1,420 | 54,400 | 473.33 |
| 2006-05-02 | 1,420 | 1,420 | 1,398 | 1,401 | 109,500 | 467 |
| 2006-05-01 | 1,423 | 1,444 | 1,402 | 1,440 | 57,700 | 480 |
| 2006-04-28 | 1,375 | 1,426 | 1,374 | 1,403 | 56,100 | 467.67 |
| 2006-04-27 | 1,371 | 1,376 | 1,349 | 1,359 | 95,400 | 453 |
| 2006-04-26 | 1,390 | 1,390 | 1,348 | 1,359 | 95,700 | 453 |
| 2006-04-25 | 1,360 | 1,370 | 1,315 | 1,350 | 109,600 | 450 |
| 2006-04-24 | 1,385 | 1,390 | 1,356 | 1,356 | 100,600 | 452 |
| 2006-04-21 | 1,386 | 1,405 | 1,350 | 1,396 | 112,300 | 465.33 |
| 2006-04-20 | 1,421 | 1,430 | 1,406 | 1,406 | 68,300 | 468.67 |
| 2006-04-19 | 1,430 | 1,440 | 1,407 | 1,421 | 90,400 | 473.67 |
| 2006-04-18 | 1,450 | 1,450 | 1,414 | 1,435 | 85,600 | 478.33 |
| 2006-04-17 | 1,468 | 1,470 | 1,431 | 1,449 | 140,400 | 483 |
| 2006-04-14 | 1,496 | 1,500 | 1,465 | 1,480 | 72,600 | 493.33 |
| 2006-04-13 | 1,482 | 1,518 | 1,470 | 1,495 | 139,600 | 498.33 |
| 2006-04-12 | 1,480 | 1,495 | 1,447 | 1,480 | 207,000 | 493.33 |
| 2006-04-11 | 1,455 | 1,500 | 1,427 | 1,442 | 229,500 | 480.67 |
| 2006-04-10 | 1,520 | 1,521 | 1,445 | 1,452 | 201,100 | 484 |
| 2006-04-07 | 1,522 | 1,525 | 1,501 | 1,510 | 214,000 | 503.33 |
| 2006-04-06 | 1,565 | 1,565 | 1,521 | 1,556 | 131,200 | 518.67 |
| 2006-04-05 | 1,600 | 1,600 | 1,554 | 1,555 | 115,500 | 518.33 |
| 2006-04-04 | 1,570 | 1,615 | 1,570 | 1,600 | 162,300 | 533.33 |
| 2006-04-03 | 1,535 | 1,580 | 1,530 | 1,575 | 133,800 | 525 |
| 2006-03-31 | 1,530 | 1,547 | 1,522 | 1,535 | 82,400 | 511.67 |
| 2006-03-30 | 1,550 | 1,559 | 1,536 | 1,542 | 281,000 | 514 |
| 2006-03-29 | 1,510 | 1,565 | 1,510 | 1,550 | 247,800 | 516.67 |
| 2006-03-28 | 1,535 | 1,545 | 1,499 | 1,508 | 394,400 | 502.67 |
| 2006-03-27 | 3,150 | 3,150 | 3,150 | 3,150 | 129,200 | 525 |
| 2006-03-24 | 3,630 | 3,650 | 3,590 | 3,650 | 48,100 | 608.33 |
| 2006-03-23 | 3,610 | 3,640 | 3,590 | 3,630 | 58,400 | 605 |
| 2006-03-22 | 3,600 | 3,630 | 3,560 | 3,610 | 27,600 | 601.67 |
| 2006-03-20 | 3,500 | 3,670 | 3,500 | 3,660 | 32,300 | 610 |
| 2006-03-17 | 3,500 | 3,540 | 3,430 | 3,470 | 34,800 | 578.33 |
| 2006-03-16 | 3,390 | 3,500 | 3,360 | 3,500 | 32,700 | 583.33 |
| 2006-03-15 | 3,350 | 3,380 | 3,330 | 3,330 | 26,300 | 555 |
| 2006-03-14 | 3,330 | 3,360 | 3,330 | 3,350 | 18,700 | 558.33 |
| 2006-03-13 | 3,320 | 3,350 | 3,310 | 3,340 | 15,200 | 556.67 |
| 2006-03-10 | 3,260 | 3,360 | 3,260 | 3,320 | 10,000 | 553.33 |
| 2006-03-09 | 3,360 | 3,360 | 3,250 | 3,310 | 20,700 | 551.67 |
| 2006-03-08 | 3,400 | 3,400 | 3,350 | 3,390 | 11,300 | 565 |
| 2006-03-07 | 3,460 | 3,460 | 3,280 | 3,400 | 16,400 | 566.67 |
| 2006-03-06 | 3,480 | 3,490 | 3,470 | 3,480 | 5,700 | 580 |
| 2006-03-03 | 3,470 | 3,500 | 3,460 | 3,480 | 12,500 | 580 |
| 2006-03-02 | 3,480 | 3,490 | 3,460 | 3,460 | 7,900 | 576.67 |
| 2006-03-01 | 3,530 | 3,550 | 3,450 | 3,490 | 17,900 | 581.67 |
| 2006-02-28 | 3,400 | 3,520 | 3,400 | 3,510 | 22,500 | 585 |
| 2006-02-27 | 3,440 | 3,570 | 3,380 | 3,390 | 34,400 | 565 |
| 2006-02-24 | 3,530 | 3,530 | 3,400 | 3,410 | 31,700 | 568.33 |
| 2006-02-23 | 3,560 | 3,570 | 3,510 | 3,520 | 9,400 | 586.67 |
| 2006-02-22 | 3,600 | 3,600 | 3,550 | 3,560 | 22,300 | 593.33 |
| 2006-02-21 | 3,700 | 3,700 | 3,550 | 3,610 | 3,400 | 601.67 |
| 2006-02-20 | 3,650 | 3,850 | 3,500 | 3,750 | 6,500 | 625 |
| 2006-02-17 | 3,790 | 3,930 | 3,790 | 3,900 | 12,700 | 650 |
| 2006-02-16 | 3,760 | 3,800 | 3,750 | 3,770 | 14,500 | 628.33 |
| 2006-02-15 | 3,770 | 3,850 | 3,750 | 3,780 | 21,900 | 630 |
| 2006-02-14 | 3,950 | 3,960 | 3,800 | 3,920 | 9,500 | 653.33 |
| 2006-02-13 | 4,040 | 4,040 | 3,960 | 3,980 | 13,600 | 663.33 |
| 2006-02-10 | 4,020 | 4,050 | 3,950 | 4,050 | 12,000 | 675 |
| 2006-02-09 | 4,080 | 4,200 | 4,010 | 4,060 | 13,400 | 676.67 |
| 2006-02-08 | 4,200 | 4,200 | 4,130 | 4,130 | 35,500 | 688.33 |
| 2006-02-07 | 4,160 | 4,190 | 4,140 | 4,180 | 22,900 | 696.67 |
| 2006-02-06 | 4,150 | 4,200 | 4,050 | 4,080 | 67,900 | 680 |
| 2006-02-03 | 4,070 | 4,080 | 3,960 | 4,050 | 53,100 | 675 |
| 2006-02-02 | 4,000 | 4,140 | 4,000 | 4,140 | 39,700 | 690 |
| 2006-02-01 | 3,930 | 4,140 | 3,930 | 4,000 | 62,300 | 666.67 |
| 2006-01-31 | 3,850 | 3,870 | 3,800 | 3,860 | 64,600 | 643.33 |
| 2006-01-30 | 3,870 | 3,890 | 3,800 | 3,810 | 36,600 | 635 |
| 2006-01-27 | 3,900 | 3,910 | 3,870 | 3,910 | 9,800 | 651.67 |
| 2006-01-26 | 3,890 | 3,920 | 3,890 | 3,900 | 10,900 | 650 |
| 2006-01-25 | 3,900 | 3,920 | 3,870 | 3,870 | 2,800 | 645 |
| 2006-01-24 | 3,800 | 3,900 | 3,800 | 3,900 | 13,400 | 650 |
| 2006-01-23 | 3,850 | 3,900 | 3,800 | 3,900 | 21,800 | 650 |
| 2006-01-20 | 4,000 | 4,000 | 3,850 | 3,900 | 9,900 | 650 |
| 2006-01-19 | 3,750 | 4,060 | 3,640 | 4,000 | 60,800 | 666.67 |
| 2006-01-18 | 4,190 | 4,200 | 3,950 | 3,950 | 46,600 | 658.33 |
| 2006-01-17 | 4,130 | 4,200 | 4,050 | 4,200 | 52,800 | 700 |
| 2006-01-16 | 4,000 | 4,150 | 3,990 | 4,150 | 40,000 | 691.67 |
| 2006-01-13 | 4,010 | 4,010 | 3,980 | 3,990 | 29,700 | 665 |
| 2006-01-12 | 4,000 | 4,010 | 3,980 | 4,010 | 25,000 | 668.33 |
| 2006-01-11 | 4,070 | 4,080 | 3,910 | 4,000 | 22,900 | 666.67 |
| 2006-01-10 | 4,210 | 4,240 | 4,010 | 4,060 | 25,700 | 676.67 |
| 2006-01-06 | 4,370 | 4,370 | 4,280 | 4,290 | 18,400 | 715 |
| 2006-01-05 | 4,380 | 4,400 | 4,360 | 4,390 | 18,200 | 731.67 |
| 2006-01-04 | 4,380 | 4,390 | 4,250 | 4,330 | 12,500 | 721.67 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株