2332 (株)クエスト 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 | 1,081 | 1,087 | 1,080 | 1,087 | 1,700 | 836.15 |
| 2006-12-28 | 1,095 | 1,095 | 1,080 | 1,080 | 4,400 | 830.77 |
| 2006-12-27 | 1,061 | 1,100 | 1,061 | 1,078 | 3,300 | 829.23 |
| 2006-12-26 | 1,042 | 1,059 | 1,021 | 1,059 | 4,300 | 814.62 |
| 2006-12-25 | 1,350 | 1,355 | 1,348 | 1,355 | 5,900 | 801.78 |
| 2006-12-22 | 1,358 | 1,360 | 1,350 | 1,350 | 7,800 | 798.82 |
| 2006-12-21 | 1,359 | 1,359 | 1,345 | 1,350 | 1,900 | 798.82 |
| 2006-12-20 | 1,330 | 1,365 | 1,330 | 1,365 | 5,100 | 807.69 |
| 2006-12-19 | 1,330 | 1,345 | 1,330 | 1,330 | 2,800 | 786.98 |
| 2006-12-18 | 1,346 | 1,350 | 1,325 | 1,340 | 4,900 | 792.90 |
| 2006-12-15 | 1,298 | 1,348 | 1,298 | 1,348 | 4,500 | 797.63 |
| 2006-12-14 | 1,290 | 1,297 | 1,290 | 1,294 | 1,100 | 765.68 |
| 2006-12-13 | 1,294 | 1,298 | 1,290 | 1,290 | 2,700 | 763.31 |
| 2006-12-12 | 1,285 | 1,298 | 1,285 | 1,294 | 2,700 | 765.68 |
| 2006-12-11 | 1,285 | 1,297 | 1,285 | 1,285 | 1,600 | 760.36 |
| 2006-12-08 | 1,282 | 1,285 | 1,282 | 1,282 | 1,100 | 758.58 |
| 2006-12-07 | 1,285 | 1,285 | 1,281 | 1,282 | 700 | 758.58 |
| 2006-12-06 | 1,282 | 1,290 | 1,282 | 1,290 | 1,300 | 763.31 |
| 2006-12-05 | 1,281 | 1,289 | 1,280 | 1,289 | 600 | 762.72 |
| 2006-12-04 | 1,270 | 1,272 | 1,270 | 1,272 | 900 | 752.66 |
| 2006-12-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,400 | 751.48 |
| 2006-11-30 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 751.48 |
| 2006-11-29 | 1,288 | 1,290 | 1,286 | 1,290 | 700 | 763.31 |
| 2006-11-28 | 1,285 | 1,285 | 1,280 | 1,285 | 1,200 | 760.36 |
| 2006-11-27 | 1,280 | 1,285 | 1,270 | 1,285 | 1,600 | 760.36 |
| 2006-11-22 | 1,270 | 1,280 | 1,270 | 1,270 | 1,100 | 751.48 |
| 2006-11-21 | 1,260 | 1,270 | 1,260 | 1,270 | 2,700 | 751.48 |
| 2006-11-20 | 1,292 | 1,292 | 1,275 | 1,275 | 1,800 | 754.44 |
| 2006-11-17 | 1,273 | 1,295 | 1,272 | 1,272 | 1,700 | 752.66 |
| 2006-11-16 | 1,300 | 1,300 | 1,287 | 1,300 | 2,400 | 769.23 |
| 2006-11-15 | 1,290 | 1,299 | 1,290 | 1,295 | 3,700 | 766.27 |
| 2006-11-14 | 1,285 | 1,297 | 1,279 | 1,290 | 3,400 | 763.31 |
| 2006-11-13 | 1,266 | 1,280 | 1,266 | 1,279 | 2,800 | 756.81 |
| 2006-11-10 | 1,250 | 1,267 | 1,235 | 1,266 | 4,100 | 749.11 |
| 2006-11-09 | 1,228 | 1,300 | 1,228 | 1,275 | 11,700 | 754.44 |
| 2006-11-08 | 1,231 | 1,248 | 1,226 | 1,226 | 1,100 | 725.44 |
| 2006-11-07 | 1,225 | 1,245 | 1,225 | 1,245 | 3,900 | 736.69 |
| 2006-11-06 | 1,251 | 1,260 | 1,230 | 1,230 | 1,300 | 727.81 |
| 2006-11-02 | 1,244 | 1,265 | 1,244 | 1,255 | 900 | 742.60 |
| 2006-11-01 | 1,231 | 1,264 | 1,231 | 1,264 | 400 | 747.93 |
| 2006-10-31 | 1,260 | 1,260 | 1,230 | 1,230 | 300 | 727.81 |
| 2006-10-30 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 745.56 |
| 2006-10-27 | 1,250 | 1,260 | 1,250 | 1,260 | 700 | 745.56 |
| 2006-10-26 | 1,236 | 1,265 | 1,236 | 1,250 | 4,200 | 739.65 |
| 2006-10-25 | 1,236 | 1,237 | 1,236 | 1,236 | 600 | 731.36 |
| 2006-10-24 | 1,250 | 1,250 | 1,230 | 1,236 | 1,300 | 731.36 |
| 2006-10-23 | 1,245 | 1,245 | 1,244 | 1,244 | 2,000 | 736.10 |
| 2006-10-20 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 736.69 |
| 2006-10-19 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 733.73 |
| 2006-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 721.89 |
| 2006-10-17 | 1,222 | 1,239 | 1,220 | 1,239 | 1,000 | 733.14 |
| 2006-10-16 | 1,210 | 1,242 | 1,202 | 1,242 | 1,600 | 734.91 |
| 2006-10-13 | 1,201 | 1,229 | 1,201 | 1,229 | 1,300 | 727.22 |
| 2006-10-12 | 1,203 | 1,210 | 1,201 | 1,201 | 1,000 | 710.65 |
| 2006-10-11 | 1,230 | 1,230 | 1,210 | 1,210 | 1,600 | 715.98 |
| 2006-10-10 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 727.81 |
| 2006-10-06 | 1,232 | 1,232 | 1,230 | 1,230 | 600 | 727.81 |
| 2006-10-05 | 1,231 | 1,231 | 1,231 | 1,231 | 500 | 728.40 |
| 2006-10-04 | 1,230 | 1,231 | 1,230 | 1,231 | 800 | 728.40 |
| 2006-10-03 | 1,235 | 1,235 | 1,230 | 1,230 | 800 | 727.81 |
| 2006-09-28 | 1,255 | 1,255 | 1,255 | 1,255 | 500 | 742.60 |
| 2006-09-27 | 1,276 | 1,276 | 1,260 | 1,260 | 2,000 | 745.56 |
| 2006-09-26 | 1,279 | 1,279 | 1,279 | 1,279 | 1,900 | 756.81 |
| 2006-09-25 | 1,280 | 1,280 | 1,279 | 1,279 | 3,200 | 756.81 |
| 2006-09-22 | 1,238 | 1,280 | 1,238 | 1,280 | 9,900 | 757.40 |
| 2006-09-21 | 1,218 | 1,219 | 1,218 | 1,219 | 700 | 721.30 |
| 2006-09-20 | 1,226 | 1,226 | 1,226 | 1,226 | 100 | 725.44 |
| 2006-09-19 | 1,232 | 1,235 | 1,230 | 1,230 | 3,700 | 727.81 |
| 2006-09-15 | 1,230 | 1,232 | 1,230 | 1,232 | 500 | 728.99 |
| 2006-09-14 | 1,225 | 1,225 | 1,215 | 1,215 | 900 | 718.94 |
| 2006-09-12 | 1,233 | 1,233 | 1,230 | 1,230 | 400 | 727.81 |
| 2006-09-11 | 1,235 | 1,235 | 1,233 | 1,233 | 1,600 | 729.59 |
| 2006-09-08 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 729.59 |
| 2006-09-07 | 1,233 | 1,233 | 1,233 | 1,233 | 700 | 729.59 |
| 2006-09-06 | 1,230 | 1,230 | 1,225 | 1,226 | 1,300 | 725.44 |
| 2006-09-05 | 1,227 | 1,235 | 1,227 | 1,233 | 400 | 729.59 |
| 2006-09-04 | 1,223 | 1,235 | 1,223 | 1,230 | 700 | 727.81 |
| 2006-09-01 | 1,227 | 1,227 | 1,221 | 1,222 | 800 | 723.08 |
| 2006-08-31 | 1,235 | 1,235 | 1,227 | 1,227 | 900 | 726.04 |
| 2006-08-30 | 1,228 | 1,231 | 1,228 | 1,231 | 900 | 728.40 |
| 2006-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 727.81 |
| 2006-08-28 | 1,231 | 1,231 | 1,225 | 1,225 | 2,000 | 724.85 |
| 2006-08-25 | 1,220 | 1,225 | 1,219 | 1,225 | 700 | 724.85 |
| 2006-08-24 | 1,225 | 1,240 | 1,216 | 1,218 | 1,000 | 720.71 |
| 2006-08-23 | 1,235 | 1,242 | 1,205 | 1,205 | 2,200 | 713.02 |
| 2006-08-22 | 1,243 | 1,243 | 1,230 | 1,235 | 1,800 | 730.77 |
| 2006-08-21 | 1,234 | 1,240 | 1,234 | 1,240 | 1,000 | 733.73 |
| 2006-08-18 | 1,229 | 1,235 | 1,223 | 1,235 | 4,200 | 730.77 |
| 2006-08-17 | 1,226 | 1,230 | 1,226 | 1,227 | 2,600 | 726.04 |
| 2006-08-16 | 1,235 | 1,235 | 1,223 | 1,226 | 900 | 725.44 |
| 2006-08-15 | 1,220 | 1,220 | 1,219 | 1,219 | 600 | 721.30 |
| 2006-08-14 | 1,223 | 1,223 | 1,221 | 1,222 | 1,200 | 723.08 |
| 2006-08-11 | 1,223 | 1,224 | 1,223 | 1,223 | 1,400 | 723.67 |
| 2006-08-10 | 1,240 | 1,266 | 1,222 | 1,222 | 5,700 | 723.08 |
| 2006-08-09 | 1,225 | 1,225 | 1,220 | 1,221 | 300 | 722.49 |
| 2006-08-08 | 1,220 | 1,221 | 1,220 | 1,221 | 300 | 722.49 |
| 2006-08-07 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 718.94 |
| 2006-08-04 | 1,215 | 1,215 | 1,214 | 1,214 | 200 | 718.34 |
| 2006-08-03 | 1,225 | 1,228 | 1,219 | 1,220 | 500 | 721.89 |
| 2006-08-02 | 1,249 | 1,249 | 1,211 | 1,220 | 500 | 721.89 |
| 2006-08-01 | 1,239 | 1,250 | 1,205 | 1,250 | 900 | 739.65 |
| 2006-07-31 | 1,239 | 1,245 | 1,200 | 1,203 | 1,100 | 711.83 |
| 2006-07-27 | 1,245 | 1,245 | 1,244 | 1,244 | 3,200 | 736.10 |
| 2006-07-26 | 1,247 | 1,247 | 1,245 | 1,247 | 400 | 737.87 |
| 2006-07-25 | 1,205 | 1,230 | 1,205 | 1,230 | 600 | 727.81 |
| 2006-07-24 | 1,220 | 1,220 | 1,203 | 1,203 | 500 | 711.83 |
| 2006-07-21 | 1,206 | 1,206 | 1,206 | 1,206 | 300 | 713.61 |
| 2006-07-20 | 1,200 | 1,256 | 1,200 | 1,256 | 1,300 | 743.20 |
| 2006-07-19 | 1,215 | 1,220 | 1,200 | 1,220 | 1,900 | 721.89 |
| 2006-07-18 | 1,211 | 1,211 | 1,202 | 1,205 | 1,600 | 713.02 |
| 2006-07-14 | 1,229 | 1,229 | 1,229 | 1,229 | 400 | 727.22 |
| 2006-07-13 | 1,240 | 1,241 | 1,229 | 1,229 | 1,300 | 727.22 |
| 2006-07-12 | 1,269 | 1,269 | 1,249 | 1,249 | 1,100 | 739.05 |
| 2006-07-11 | 1,270 | 1,270 | 1,260 | 1,269 | 1,700 | 750.89 |
| 2006-07-10 | 1,273 | 1,280 | 1,270 | 1,270 | 1,600 | 751.48 |
| 2006-07-07 | 1,273 | 1,273 | 1,273 | 1,273 | 300 | 753.25 |
| 2006-07-06 | 1,280 | 1,280 | 1,278 | 1,279 | 300 | 756.81 |
| 2006-07-05 | 1,279 | 1,279 | 1,272 | 1,272 | 600 | 752.66 |
| 2006-07-04 | 1,280 | 1,285 | 1,275 | 1,275 | 900 | 754.44 |
| 2006-07-03 | 1,275 | 1,283 | 1,275 | 1,275 | 700 | 754.44 |
| 2006-06-30 | 1,280 | 1,280 | 1,271 | 1,271 | 1,800 | 752.07 |
| 2006-06-29 | 1,280 | 1,280 | 1,270 | 1,270 | 700 | 751.48 |
| 2006-06-28 | 1,270 | 1,285 | 1,266 | 1,285 | 2,000 | 760.36 |
| 2006-06-27 | 1,263 | 1,270 | 1,263 | 1,270 | 300 | 751.48 |
| 2006-06-26 | 1,270 | 1,270 | 1,255 | 1,261 | 2,200 | 746.15 |
| 2006-06-23 | 1,255 | 1,255 | 1,255 | 1,255 | 700 | 742.60 |
| 2006-06-22 | 1,260 | 1,260 | 1,255 | 1,255 | 1,300 | 742.60 |
| 2006-06-21 | 1,250 | 1,256 | 1,241 | 1,255 | 700 | 742.60 |
| 2006-06-20 | 1,244 | 1,244 | 1,240 | 1,240 | 800 | 733.73 |
| 2006-06-19 | 1,236 | 1,245 | 1,236 | 1,244 | 600 | 736.10 |
| 2006-06-16 | 1,244 | 1,244 | 1,235 | 1,236 | 1,600 | 731.36 |
| 2006-06-15 | 1,224 | 1,245 | 1,224 | 1,245 | 1,400 | 736.69 |
| 2006-06-14 | 1,195 | 1,197 | 1,191 | 1,191 | 1,200 | 704.73 |
| 2006-06-13 | 1,193 | 1,215 | 1,193 | 1,215 | 1,000 | 718.94 |
| 2006-06-12 | 1,190 | 1,200 | 1,190 | 1,200 | 8,700 | 710.06 |
| 2006-06-09 | 1,191 | 1,200 | 1,191 | 1,195 | 3,300 | 707.10 |
| 2006-06-08 | 1,220 | 1,220 | 1,191 | 1,191 | 2,500 | 704.73 |
| 2006-06-07 | 1,240 | 1,241 | 1,222 | 1,222 | 400 | 723.08 |
| 2006-06-06 | 1,234 | 1,243 | 1,200 | 1,209 | 1,200 | 715.39 |
| 2006-06-05 | 1,260 | 1,260 | 1,240 | 1,241 | 1,600 | 734.32 |
| 2006-06-02 | 1,240 | 1,240 | 1,200 | 1,240 | 5,000 | 733.73 |
| 2006-06-01 | 1,240 | 1,240 | 1,220 | 1,220 | 2,900 | 721.89 |
| 2006-05-31 | 1,255 | 1,255 | 1,240 | 1,250 | 2,500 | 739.65 |
| 2006-05-30 | 1,256 | 1,280 | 1,255 | 1,260 | 3,200 | 745.56 |
| 2006-05-29 | 1,256 | 1,280 | 1,252 | 1,255 | 2,700 | 742.60 |
| 2006-05-26 | 1,261 | 1,261 | 1,254 | 1,254 | 1,400 | 742.01 |
| 2006-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 745.56 |
| 2006-05-24 | 1,252 | 1,260 | 1,252 | 1,260 | 1,100 | 745.56 |
| 2006-05-23 | 1,256 | 1,256 | 1,250 | 1,250 | 1,800 | 739.65 |
| 2006-05-22 | 1,271 | 1,275 | 1,261 | 1,261 | 1,500 | 746.15 |
| 2006-05-19 | 1,263 | 1,266 | 1,263 | 1,266 | 800 | 749.11 |
| 2006-05-18 | 1,283 | 1,283 | 1,261 | 1,262 | 1,000 | 746.75 |
| 2006-05-17 | 1,272 | 1,280 | 1,262 | 1,262 | 4,200 | 746.75 |
| 2006-05-16 | 1,269 | 1,283 | 1,268 | 1,275 | 900 | 754.44 |
| 2006-05-15 | 1,265 | 1,268 | 1,265 | 1,268 | 6,400 | 750.30 |
| 2006-05-12 | 1,278 | 1,285 | 1,267 | 1,268 | 2,700 | 750.30 |
| 2006-05-11 | 1,279 | 1,279 | 1,277 | 1,277 | 1,000 | 755.62 |
| 2006-05-10 | 1,281 | 1,281 | 1,278 | 1,278 | 1,300 | 756.21 |
| 2006-05-09 | 1,280 | 1,288 | 1,280 | 1,280 | 1,400 | 757.40 |
| 2006-05-08 | 1,286 | 1,290 | 1,286 | 1,286 | 1,700 | 760.95 |
| 2006-05-02 | 1,287 | 1,291 | 1,275 | 1,290 | 1,800 | 763.31 |
| 2006-05-01 | 1,288 | 1,288 | 1,275 | 1,285 | 1,900 | 760.36 |
| 2006-04-28 | 1,286 | 1,299 | 1,286 | 1,288 | 900 | 762.13 |
| 2006-04-27 | 1,295 | 1,300 | 1,276 | 1,299 | 2,000 | 768.64 |
| 2006-04-26 | 1,281 | 1,295 | 1,273 | 1,295 | 2,200 | 766.27 |
| 2006-04-25 | 1,280 | 1,282 | 1,270 | 1,273 | 4,400 | 753.25 |
| 2006-04-24 | 1,300 | 1,300 | 1,280 | 1,281 | 4,000 | 757.99 |
| 2006-04-21 | 1,302 | 1,309 | 1,275 | 1,280 | 6,300 | 757.40 |
| 2006-04-20 | 1,310 | 1,310 | 1,301 | 1,310 | 5,500 | 775.15 |
| 2006-04-19 | 1,311 | 1,318 | 1,305 | 1,310 | 7,900 | 775.15 |
| 2006-04-18 | 1,306 | 1,307 | 1,298 | 1,301 | 4,700 | 769.82 |
| 2006-04-17 | 1,303 | 1,318 | 1,302 | 1,303 | 7,600 | 771.01 |
| 2006-04-14 | 1,300 | 1,308 | 1,300 | 1,308 | 1,300 | 773.96 |
| 2006-04-13 | 1,310 | 1,312 | 1,302 | 1,302 | 1,600 | 770.41 |
| 2006-04-12 | 1,303 | 1,312 | 1,301 | 1,302 | 1,700 | 770.41 |
| 2006-04-11 | 1,301 | 1,310 | 1,300 | 1,303 | 2,300 | 771.01 |
| 2006-04-10 | 1,315 | 1,315 | 1,298 | 1,300 | 4,500 | 769.23 |
| 2006-04-07 | 1,318 | 1,318 | 1,300 | 1,315 | 3,800 | 778.11 |
| 2006-04-06 | 1,314 | 1,314 | 1,298 | 1,305 | 4,400 | 772.19 |
| 2006-04-05 | 1,319 | 1,319 | 1,301 | 1,302 | 1,900 | 770.41 |
| 2006-04-04 | 1,300 | 1,320 | 1,297 | 1,319 | 3,700 | 780.47 |
| 2006-04-03 | 1,298 | 1,305 | 1,295 | 1,295 | 5,700 | 766.27 |
| 2006-03-31 | 1,295 | 1,295 | 1,280 | 1,290 | 5,200 | 763.31 |
| 2006-03-30 | 1,320 | 1,320 | 1,290 | 1,319 | 4,500 | 780.47 |
| 2006-03-29 | 1,324 | 1,324 | 1,300 | 1,320 | 4,600 | 781.07 |
| 2006-03-28 | 1,336 | 1,336 | 1,316 | 1,325 | 1,400 | 784.02 |
| 2006-03-27 | 1,355 | 1,360 | 1,346 | 1,346 | 6,400 | 796.45 |
| 2006-03-24 | 1,336 | 1,355 | 1,335 | 1,355 | 11,000 | 801.78 |
| 2006-03-23 | 1,330 | 1,340 | 1,315 | 1,340 | 3,600 | 792.90 |
| 2006-03-22 | 1,311 | 1,335 | 1,310 | 1,330 | 10,500 | 786.98 |
| 2006-03-20 | 1,295 | 1,310 | 1,295 | 1,305 | 2,700 | 772.19 |
| 2006-03-17 | 1,301 | 1,310 | 1,295 | 1,295 | 1,800 | 766.27 |
| 2006-03-16 | 1,301 | 1,313 | 1,300 | 1,300 | 4,900 | 769.23 |
| 2006-03-15 | 1,320 | 1,320 | 1,295 | 1,296 | 3,000 | 766.86 |
| 2006-03-14 | 1,300 | 1,300 | 1,280 | 1,300 | 1,700 | 769.23 |
| 2006-03-13 | 1,300 | 1,305 | 1,295 | 1,305 | 2,600 | 772.19 |
| 2006-03-10 | 1,271 | 1,271 | 1,270 | 1,270 | 1,600 | 751.48 |
| 2006-03-09 | 1,270 | 1,271 | 1,270 | 1,270 | 500 | 751.48 |
| 2006-03-08 | 1,270 | 1,275 | 1,270 | 1,275 | 800 | 754.44 |
| 2006-03-07 | 1,272 | 1,280 | 1,272 | 1,280 | 600 | 757.40 |
| 2006-03-06 | 1,279 | 1,280 | 1,277 | 1,280 | 2,600 | 757.40 |
| 2006-03-03 | 1,274 | 1,285 | 1,274 | 1,283 | 900 | 759.17 |
| 2006-03-02 | 1,300 | 1,300 | 1,291 | 1,291 | 1,300 | 763.91 |
| 2006-03-01 | 1,302 | 1,302 | 1,290 | 1,290 | 3,100 | 763.31 |
| 2006-02-28 | 1,303 | 1,308 | 1,302 | 1,302 | 3,200 | 770.41 |
| 2006-02-27 | 1,295 | 1,304 | 1,286 | 1,303 | 1,700 | 771.01 |
| 2006-02-24 | 1,276 | 1,285 | 1,275 | 1,285 | 2,000 | 760.36 |
| 2006-02-23 | 1,270 | 1,275 | 1,262 | 1,275 | 1,300 | 754.44 |
| 2006-02-22 | 1,241 | 1,274 | 1,241 | 1,260 | 1,400 | 745.56 |
| 2006-02-21 | 1,239 | 1,245 | 1,239 | 1,240 | 4,900 | 733.73 |
| 2006-02-20 | 1,250 | 1,250 | 1,239 | 1,240 | 4,800 | 733.73 |
| 2006-02-17 | 1,250 | 1,250 | 1,243 | 1,250 | 7,200 | 739.65 |
| 2006-02-16 | 1,280 | 1,280 | 1,250 | 1,255 | 5,500 | 742.60 |
| 2006-02-15 | 1,288 | 1,300 | 1,252 | 1,294 | 4,800 | 765.68 |
| 2006-02-14 | 1,271 | 1,277 | 1,260 | 1,277 | 6,100 | 755.62 |
| 2006-02-13 | 1,300 | 1,300 | 1,277 | 1,277 | 5,500 | 755.62 |
| 2006-02-10 | 1,311 | 1,311 | 1,305 | 1,305 | 2,600 | 772.19 |
| 2006-02-09 | 1,330 | 1,338 | 1,300 | 1,310 | 1,300 | 775.15 |
| 2006-02-08 | 1,335 | 1,336 | 1,320 | 1,330 | 8,800 | 786.98 |
| 2006-02-07 | 1,332 | 1,341 | 1,332 | 1,335 | 1,800 | 789.94 |
| 2006-02-06 | 1,340 | 1,349 | 1,331 | 1,332 | 3,400 | 788.17 |
| 2006-02-03 | 1,340 | 1,340 | 1,330 | 1,340 | 2,500 | 792.90 |
| 2006-02-02 | 1,332 | 1,344 | 1,330 | 1,330 | 4,000 | 786.98 |
| 2006-02-01 | 1,341 | 1,344 | 1,325 | 1,340 | 6,900 | 792.90 |
| 2006-01-31 | 1,348 | 1,348 | 1,335 | 1,340 | 5,500 | 792.90 |
| 2006-01-30 | 1,385 | 1,389 | 1,341 | 1,350 | 8,000 | 798.82 |
| 2006-01-27 | 1,329 | 1,346 | 1,329 | 1,340 | 5,600 | 792.90 |
| 2006-01-26 | 1,320 | 1,331 | 1,311 | 1,320 | 2,300 | 781.07 |
| 2006-01-25 | 1,304 | 1,328 | 1,304 | 1,311 | 4,400 | 775.74 |
| 2006-01-24 | 1,290 | 1,318 | 1,290 | 1,301 | 3,600 | 769.82 |
| 2006-01-23 | 1,271 | 1,319 | 1,256 | 1,283 | 13,800 | 759.17 |
| 2006-01-20 | 1,350 | 1,363 | 1,279 | 1,290 | 9,500 | 763.31 |
| 2006-01-19 | 1,263 | 1,350 | 1,263 | 1,350 | 6,800 | 798.82 |
| 2006-01-18 | 1,390 | 1,390 | 1,231 | 1,303 | 23,700 | 771.01 |
| 2006-01-17 | 1,400 | 1,428 | 1,390 | 1,392 | 19,500 | 823.67 |
| 2006-01-16 | 1,380 | 1,420 | 1,380 | 1,405 | 26,600 | 831.36 |
| 2006-01-13 | 1,369 | 1,399 | 1,365 | 1,365 | 12,000 | 807.69 |
| 2006-01-12 | 1,350 | 1,360 | 1,348 | 1,360 | 7,600 | 804.73 |
| 2006-01-11 | 1,350 | 1,351 | 1,343 | 1,344 | 8,400 | 795.27 |
| 2006-01-10 | 1,343 | 1,350 | 1,343 | 1,350 | 14,300 | 798.82 |
| 2006-01-06 | 1,322 | 1,337 | 1,322 | 1,335 | 8,900 | 789.94 |
| 2006-01-05 | 1,317 | 1,319 | 1,310 | 1,319 | 3,900 | 780.47 |
| 2006-01-04 | 1,309 | 1,312 | 1,308 | 1,312 | 4,100 | 776.33 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株