2340 (株)極楽湯ホールディングス 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 | 650 | 650 | 621 | 637 | 18,700 | 637 |
| 2006-12-28 | 666 | 666 | 635 | 651 | 18,200 | 651 |
| 2006-12-27 | 665 | 675 | 660 | 667 | 25,700 | 667 |
| 2006-12-26 | 650 | 663 | 620 | 663 | 32,700 | 663 |
| 2006-12-25 | 3,260 | 3,310 | 3,250 | 3,300 | 17,100 | 660 |
| 2006-12-22 | 3,310 | 3,310 | 3,240 | 3,300 | 11,200 | 660 |
| 2006-12-21 | 3,340 | 3,340 | 3,240 | 3,290 | 11,900 | 658 |
| 2006-12-20 | 3,320 | 3,340 | 3,300 | 3,340 | 8,200 | 668 |
| 2006-12-19 | 3,330 | 3,330 | 3,300 | 3,310 | 10,800 | 662 |
| 2006-12-18 | 3,350 | 3,380 | 3,300 | 3,330 | 11,100 | 666 |
| 2006-12-15 | 3,250 | 3,280 | 3,230 | 3,260 | 5,900 | 652 |
| 2006-12-14 | 3,200 | 3,230 | 3,190 | 3,220 | 6,200 | 644 |
| 2006-12-13 | 3,220 | 3,230 | 3,170 | 3,190 | 6,700 | 638 |
| 2006-12-12 | 3,290 | 3,300 | 3,220 | 3,230 | 11,700 | 646 |
| 2006-12-11 | 3,370 | 3,370 | 3,260 | 3,290 | 7,600 | 658 |
| 2006-12-08 | 3,380 | 3,380 | 3,330 | 3,370 | 8,700 | 674 |
| 2006-12-07 | 3,330 | 3,390 | 3,330 | 3,380 | 8,800 | 676 |
| 2006-12-06 | 3,280 | 3,330 | 3,250 | 3,320 | 10,700 | 664 |
| 2006-12-05 | 3,260 | 3,260 | 3,180 | 3,230 | 11,200 | 646 |
| 2006-12-04 | 3,100 | 3,130 | 3,090 | 3,110 | 7,100 | 622 |
| 2006-12-01 | 3,090 | 3,090 | 3,040 | 3,060 | 7,300 | 612 |
| 2006-11-30 | 3,100 | 3,130 | 3,040 | 3,080 | 18,600 | 616 |
| 2006-11-29 | 3,150 | 3,180 | 3,090 | 3,100 | 14,900 | 620 |
| 2006-11-28 | 3,120 | 3,170 | 3,120 | 3,130 | 5,500 | 626 |
| 2006-11-27 | 3,130 | 3,210 | 3,090 | 3,120 | 11,900 | 624 |
| 2006-11-24 | 3,030 | 3,170 | 2,970 | 3,120 | 18,300 | 624 |
| 2006-11-22 | 2,780 | 3,100 | 2,600 | 3,060 | 46,900 | 612 |
| 2006-11-21 | 3,440 | 3,440 | 2,900 | 2,900 | 69,200 | 580 |
| 2006-11-20 | 3,610 | 3,700 | 3,340 | 3,400 | 60,900 | 680 |
| 2006-11-17 | 3,700 | 3,850 | 3,660 | 3,840 | 40,000 | 768 |
| 2006-11-16 | 3,750 | 3,870 | 3,620 | 3,710 | 59,600 | 742 |
| 2006-11-15 | 3,580 | 3,740 | 3,580 | 3,740 | 38,900 | 748 |
| 2006-11-14 | 3,410 | 3,540 | 3,410 | 3,540 | 19,800 | 708 |
| 2006-11-13 | 3,390 | 3,470 | 3,350 | 3,450 | 18,200 | 690 |
| 2006-11-10 | 3,400 | 3,410 | 3,350 | 3,380 | 14,200 | 676 |
| 2006-11-09 | 3,420 | 3,420 | 3,380 | 3,400 | 9,500 | 680 |
| 2006-11-08 | 3,380 | 3,400 | 3,330 | 3,400 | 5,100 | 680 |
| 2006-11-07 | 3,370 | 3,370 | 3,320 | 3,330 | 6,100 | 666 |
| 2006-11-06 | 3,430 | 3,430 | 3,280 | 3,350 | 5,700 | 670 |
| 2006-11-02 | 3,560 | 3,560 | 3,410 | 3,460 | 17,400 | 692 |
| 2006-11-01 | 3,410 | 3,590 | 3,410 | 3,560 | 32,300 | 712 |
| 2006-10-31 | 3,300 | 3,390 | 3,280 | 3,390 | 11,600 | 678 |
| 2006-10-30 | 3,280 | 3,330 | 3,230 | 3,280 | 17,800 | 656 |
| 2006-10-27 | 3,300 | 3,300 | 3,210 | 3,280 | 12,100 | 656 |
| 2006-10-26 | 3,200 | 3,370 | 3,200 | 3,300 | 28,300 | 660 |
| 2006-10-25 | 3,230 | 3,230 | 3,070 | 3,190 | 36,000 | 638 |
| 2006-10-24 | 3,400 | 3,400 | 3,220 | 3,280 | 37,100 | 656 |
| 2006-10-23 | 3,480 | 3,480 | 3,380 | 3,380 | 13,800 | 676 |
| 2006-10-20 | 3,400 | 3,540 | 3,380 | 3,450 | 21,200 | 690 |
| 2006-10-19 | 3,440 | 3,510 | 3,420 | 3,450 | 18,400 | 690 |
| 2006-10-18 | 3,380 | 3,470 | 3,380 | 3,440 | 12,400 | 688 |
| 2006-10-17 | 3,500 | 3,570 | 3,400 | 3,410 | 29,700 | 682 |
| 2006-10-16 | 3,360 | 3,520 | 3,340 | 3,500 | 33,300 | 700 |
| 2006-10-13 | 3,380 | 3,420 | 3,300 | 3,360 | 31,000 | 672 |
| 2006-10-12 | 3,280 | 3,340 | 3,220 | 3,310 | 27,200 | 662 |
| 2006-10-11 | 3,700 | 3,700 | 3,330 | 3,360 | 52,900 | 672 |
| 2006-10-10 | 3,580 | 3,730 | 3,580 | 3,680 | 17,700 | 736 |
| 2006-10-06 | 3,760 | 3,810 | 3,730 | 3,760 | 24,200 | 752 |
| 2006-10-05 | 3,710 | 3,810 | 3,640 | 3,680 | 55,100 | 736 |
| 2006-10-04 | 3,830 | 3,860 | 3,540 | 3,560 | 38,300 | 712 |
| 2006-10-03 | 3,850 | 3,930 | 3,780 | 3,830 | 27,600 | 766 |
| 2006-10-02 | 3,740 | 3,960 | 3,740 | 3,930 | 41,000 | 786 |
| 2006-09-29 | 3,710 | 3,740 | 3,670 | 3,690 | 28,800 | 738 |
| 2006-09-28 | 3,500 | 3,670 | 3,500 | 3,670 | 22,700 | 734 |
| 2006-09-27 | 3,480 | 3,540 | 3,450 | 3,500 | 7,100 | 700 |
| 2006-09-26 | 3,580 | 3,580 | 3,480 | 3,490 | 13,700 | 698 |
| 2006-09-25 | 3,600 | 3,640 | 3,540 | 3,540 | 42,800 | 708 |
| 2006-09-22 | 3,420 | 3,570 | 3,390 | 3,570 | 28,300 | 714 |
| 2006-09-21 | 3,350 | 3,420 | 3,320 | 3,360 | 5,800 | 672 |
| 2006-09-20 | 3,460 | 3,520 | 3,290 | 3,330 | 12,300 | 666 |
| 2006-09-19 | 3,270 | 3,410 | 3,270 | 3,370 | 12,700 | 674 |
| 2006-09-15 | 3,420 | 3,470 | 3,250 | 3,260 | 16,200 | 652 |
| 2006-09-14 | 3,430 | 3,600 | 3,250 | 3,420 | 19,400 | 684 |
| 2006-09-13 | 3,830 | 3,870 | 3,450 | 3,480 | 53,800 | 696 |
| 2006-09-12 | 3,820 | 3,960 | 3,700 | 3,730 | 89,100 | 746 |
| 2006-09-11 | 3,670 | 3,880 | 3,640 | 3,870 | 72,000 | 774 |
| 2006-09-08 | 3,530 | 3,640 | 3,260 | 3,570 | 50,300 | 714 |
| 2006-09-07 | 3,500 | 3,780 | 3,380 | 3,530 | 94,000 | 706 |
| 2006-09-06 | 3,080 | 3,500 | 3,080 | 3,480 | 72,600 | 696 |
| 2006-09-05 | 3,000 | 3,090 | 2,975 | 3,080 | 12,400 | 616 |
| 2006-09-04 | 2,855 | 2,950 | 2,855 | 2,910 | 6,200 | 582 |
| 2006-09-01 | 2,795 | 2,850 | 2,795 | 2,845 | 12,200 | 569 |
| 2006-08-31 | 2,915 | 2,920 | 2,860 | 2,860 | 4,100 | 572 |
| 2006-08-30 | 2,925 | 2,940 | 2,870 | 2,905 | 4,000 | 581 |
| 2006-08-29 | 3,000 | 3,000 | 2,905 | 2,910 | 2,400 | 582 |
| 2006-08-28 | 3,060 | 3,060 | 2,900 | 2,940 | 7,300 | 588 |
| 2006-08-25 | 3,090 | 3,090 | 3,000 | 3,010 | 10,100 | 602 |
| 2006-08-24 | 3,210 | 3,210 | 3,060 | 3,150 | 10,700 | 630 |
| 2006-08-23 | 3,230 | 3,260 | 3,200 | 3,210 | 6,100 | 642 |
| 2006-08-22 | 3,310 | 3,320 | 3,190 | 3,240 | 21,300 | 648 |
| 2006-08-21 | 3,300 | 3,360 | 3,180 | 3,330 | 32,700 | 666 |
| 2006-08-18 | 2,980 | 3,130 | 2,930 | 3,120 | 29,200 | 624 |
| 2006-08-17 | 2,800 | 2,950 | 2,800 | 2,900 | 16,800 | 580 |
| 2006-08-16 | 2,650 | 2,750 | 2,650 | 2,750 | 8,400 | 550 |
| 2006-08-15 | 2,690 | 2,690 | 2,640 | 2,670 | 8,300 | 534 |
| 2006-08-14 | 2,750 | 2,770 | 2,655 | 2,680 | 7,300 | 536 |
| 2006-08-11 | 2,840 | 2,840 | 2,765 | 2,765 | 4,800 | 553 |
| 2006-08-10 | 2,820 | 2,840 | 2,760 | 2,840 | 3,600 | 568 |
| 2006-08-09 | 2,790 | 2,800 | 2,750 | 2,790 | 1,900 | 558 |
| 2006-08-08 | 2,755 | 2,800 | 2,710 | 2,750 | 3,800 | 550 |
| 2006-08-07 | 2,990 | 2,990 | 2,800 | 2,830 | 5,500 | 566 |
| 2006-08-04 | 2,850 | 2,970 | 2,850 | 2,920 | 8,200 | 584 |
| 2006-08-03 | 2,680 | 2,970 | 2,650 | 2,820 | 25,200 | 564 |
| 2006-08-02 | 2,600 | 2,620 | 2,580 | 2,620 | 4,800 | 524 |
| 2006-08-01 | 2,645 | 2,645 | 2,525 | 2,620 | 14,200 | 524 |
| 2006-07-31 | 2,700 | 2,710 | 2,600 | 2,615 | 9,300 | 523 |
| 2006-07-28 | 2,590 | 2,680 | 2,570 | 2,670 | 8,100 | 534 |
| 2006-07-27 | 2,650 | 2,710 | 2,550 | 2,590 | 18,500 | 518 |
| 2006-07-26 | 2,910 | 2,910 | 2,740 | 2,750 | 14,000 | 550 |
| 2006-07-25 | 2,990 | 2,995 | 2,915 | 2,930 | 5,900 | 586 |
| 2006-07-24 | 2,990 | 3,010 | 2,930 | 2,980 | 5,500 | 596 |
| 2006-07-21 | 2,960 | 3,010 | 2,860 | 3,010 | 6,900 | 602 |
| 2006-07-20 | 3,000 | 3,050 | 2,915 | 2,960 | 9,000 | 592 |
| 2006-07-19 | 3,010 | 3,020 | 2,850 | 2,850 | 17,100 | 570 |
| 2006-07-18 | 3,030 | 3,090 | 2,970 | 3,000 | 29,000 | 600 |
| 2006-07-14 | 3,130 | 3,170 | 3,010 | 3,010 | 16,500 | 602 |
| 2006-07-13 | 3,300 | 3,300 | 3,170 | 3,220 | 9,300 | 644 |
| 2006-07-12 | 3,350 | 3,570 | 3,290 | 3,300 | 24,000 | 660 |
| 2006-07-11 | 3,190 | 3,310 | 3,190 | 3,260 | 8,700 | 652 |
| 2006-07-10 | 3,150 | 3,220 | 3,110 | 3,140 | 9,200 | 628 |
| 2006-07-07 | 3,300 | 3,330 | 3,050 | 3,290 | 18,000 | 658 |
| 2006-07-06 | 3,360 | 3,440 | 3,330 | 3,370 | 9,800 | 674 |
| 2006-07-05 | 3,510 | 3,520 | 3,410 | 3,440 | 9,900 | 688 |
| 2006-07-04 | 3,560 | 3,600 | 3,510 | 3,550 | 12,200 | 710 |
| 2006-07-03 | 3,650 | 3,680 | 3,570 | 3,610 | 6,700 | 722 |
| 2006-06-30 | 3,610 | 3,690 | 3,560 | 3,640 | 8,000 | 728 |
| 2006-06-29 | 3,640 | 3,640 | 3,520 | 3,560 | 8,600 | 712 |
| 2006-06-28 | 3,540 | 3,620 | 3,460 | 3,540 | 17,500 | 708 |
| 2006-06-27 | 3,800 | 3,850 | 3,610 | 3,620 | 31,900 | 724 |
| 2006-06-26 | 3,790 | 3,910 | 3,350 | 3,800 | 46,100 | 760 |
| 2006-06-23 | 3,920 | 4,000 | 3,620 | 3,720 | 25,300 | 744 |
| 2006-06-22 | 4,100 | 4,100 | 3,950 | 3,970 | 8,500 | 794 |
| 2006-06-21 | 3,950 | 4,000 | 3,900 | 4,000 | 7,800 | 800 |
| 2006-06-20 | 4,020 | 4,130 | 3,840 | 3,900 | 19,200 | 780 |
| 2006-06-19 | 4,120 | 4,210 | 3,970 | 3,970 | 21,600 | 794 |
| 2006-06-16 | 4,200 | 4,480 | 4,100 | 4,220 | 55,200 | 844 |
| 2006-06-15 | 3,950 | 4,100 | 3,840 | 4,100 | 49,500 | 820 |
| 2006-06-14 | 3,280 | 3,620 | 3,280 | 3,600 | 28,300 | 720 |
| 2006-06-13 | 3,230 | 3,330 | 3,170 | 3,270 | 18,000 | 654 |
| 2006-06-12 | 3,100 | 3,200 | 3,000 | 3,180 | 10,300 | 636 |
| 2006-06-09 | 3,040 | 3,200 | 2,980 | 3,100 | 19,400 | 620 |
| 2006-06-08 | 3,060 | 3,060 | 2,850 | 3,040 | 34,500 | 608 |
| 2006-06-07 | 3,170 | 3,200 | 3,000 | 3,080 | 28,000 | 616 |
| 2006-06-06 | 3,300 | 3,460 | 3,230 | 3,320 | 13,500 | 664 |
| 2006-06-05 | 3,310 | 3,480 | 3,310 | 3,460 | 24,000 | 692 |
| 2006-06-02 | 3,250 | 3,320 | 2,900 | 3,290 | 65,400 | 658 |
| 2006-06-01 | 3,660 | 3,800 | 3,340 | 3,350 | 43,500 | 670 |
| 2006-05-31 | 3,420 | 3,600 | 3,390 | 3,510 | 56,400 | 702 |
| 2006-05-30 | 4,070 | 4,100 | 3,670 | 3,670 | 59,100 | 734 |
| 2006-05-29 | 4,620 | 4,670 | 4,170 | 4,170 | 22,400 | 834 |
| 2006-05-26 | 4,650 | 4,800 | 4,550 | 4,670 | 20,000 | 934 |
| 2006-05-25 | 4,550 | 4,720 | 4,420 | 4,600 | 20,000 | 920 |
| 2006-05-24 | 4,520 | 4,650 | 4,480 | 4,520 | 20,400 | 904 |
| 2006-05-23 | 4,730 | 4,740 | 4,520 | 4,580 | 21,100 | 916 |
| 2006-05-22 | 4,800 | 5,110 | 4,480 | 4,730 | 91,400 | 946 |
| 2006-05-19 | 5,000 | 5,390 | 5,000 | 5,260 | 72,900 | 1,052 |
| 2006-05-18 | 4,550 | 5,100 | 4,500 | 5,090 | 26,300 | 1,018 |
| 2006-05-17 | 4,570 | 4,820 | 4,430 | 4,750 | 28,100 | 950 |
| 2006-05-16 | 5,000 | 5,100 | 4,220 | 4,360 | 40,700 | 872 |
| 2006-05-15 | 5,170 | 5,200 | 4,980 | 5,070 | 38,600 | 1,014 |
| 2006-05-12 | 5,000 | 5,400 | 4,700 | 5,320 | 49,900 | 1,064 |
| 2006-05-11 | 5,370 | 5,470 | 4,810 | 4,900 | 29,900 | 980 |
| 2006-05-10 | 5,440 | 5,570 | 5,150 | 5,470 | 36,600 | 1,094 |
| 2006-05-09 | 5,510 | 5,650 | 5,450 | 5,480 | 15,500 | 1,096 |
| 2006-05-08 | 5,790 | 5,840 | 5,570 | 5,570 | 22,600 | 1,114 |
| 2006-05-02 | 5,650 | 5,900 | 5,650 | 5,790 | 27,300 | 1,158 |
| 2006-05-01 | 5,680 | 5,780 | 5,620 | 5,710 | 15,800 | 1,142 |
| 2006-04-28 | 5,780 | 5,840 | 5,680 | 5,780 | 28,900 | 1,156 |
| 2006-04-27 | 5,520 | 5,850 | 5,470 | 5,850 | 43,000 | 1,170 |
| 2006-04-26 | 5,700 | 5,710 | 5,420 | 5,620 | 33,000 | 1,124 |
| 2006-04-25 | 5,710 | 5,870 | 5,630 | 5,680 | 42,600 | 1,136 |
| 2006-04-24 | 5,430 | 5,960 | 5,310 | 5,610 | 88,100 | 1,122 |
| 2006-04-21 | 6,110 | 6,140 | 5,100 | 5,620 | 85,700 | 1,124 |
| 2006-04-20 | 6,000 | 6,160 | 5,950 | 6,030 | 124,000 | 1,206 |
| 2006-04-19 | 5,500 | 6,000 | 5,430 | 5,800 | 167,500 | 1,160 |
| 2006-04-18 | 4,740 | 5,300 | 4,500 | 5,300 | 80,700 | 1,060 |
| 2006-04-17 | 5,100 | 5,300 | 4,470 | 4,800 | 146,100 | 960 |
| 2006-04-14 | 5,650 | 5,700 | 5,200 | 5,200 | 82,900 | 1,040 |
| 2006-04-13 | 5,400 | 5,680 | 5,400 | 5,660 | 85,700 | 1,132 |
| 2006-04-12 | 5,380 | 5,460 | 5,200 | 5,390 | 54,300 | 1,078 |
| 2006-04-11 | 5,170 | 5,490 | 5,000 | 5,320 | 91,800 | 1,064 |
| 2006-04-10 | 4,850 | 5,180 | 4,810 | 5,170 | 78,000 | 1,034 |
| 2006-04-07 | 4,700 | 4,810 | 4,700 | 4,800 | 28,500 | 960 |
| 2006-04-06 | 4,690 | 4,790 | 4,580 | 4,690 | 53,200 | 938 |
| 2006-04-05 | 4,530 | 4,740 | 4,500 | 4,740 | 58,500 | 948 |
| 2006-04-04 | 4,480 | 4,560 | 4,450 | 4,480 | 30,700 | 896 |
| 2006-04-03 | 4,530 | 4,560 | 4,420 | 4,430 | 63,100 | 886 |
| 2006-03-31 | 4,430 | 4,710 | 4,320 | 4,380 | 70,400 | 876 |
| 2006-03-30 | 4,280 | 4,440 | 4,280 | 4,380 | 26,300 | 876 |
| 2006-03-29 | 4,200 | 4,340 | 4,200 | 4,290 | 37,400 | 858 |
| 2006-03-28 | 4,170 | 4,240 | 4,150 | 4,200 | 22,100 | 840 |
| 2006-03-27 | 4,250 | 4,330 | 4,160 | 4,240 | 41,000 | 848 |
| 2006-03-24 | 4,020 | 4,230 | 3,990 | 4,150 | 45,600 | 830 |
| 2006-03-23 | 4,110 | 4,180 | 3,990 | 4,070 | 43,800 | 814 |
| 2006-03-22 | 4,000 | 4,290 | 3,960 | 4,090 | 95,600 | 818 |
| 2006-03-20 | 3,730 | 4,000 | 3,730 | 3,960 | 75,200 | 792 |
| 2006-03-17 | 3,540 | 3,650 | 3,520 | 3,640 | 25,800 | 728 |
| 2006-03-16 | 3,560 | 3,570 | 3,460 | 3,510 | 17,000 | 702 |
| 2006-03-15 | 3,550 | 3,590 | 3,460 | 3,520 | 13,100 | 704 |
| 2006-03-14 | 3,510 | 3,560 | 3,490 | 3,540 | 11,000 | 708 |
| 2006-03-13 | 3,590 | 3,660 | 3,530 | 3,560 | 21,800 | 712 |
| 2006-03-10 | 3,460 | 3,630 | 3,460 | 3,590 | 20,700 | 718 |
| 2006-03-09 | 3,550 | 3,600 | 3,490 | 3,510 | 18,300 | 702 |
| 2006-03-08 | 3,510 | 3,630 | 3,500 | 3,550 | 30,600 | 710 |
| 2006-03-07 | 3,410 | 3,690 | 3,410 | 3,500 | 47,600 | 700 |
| 2006-03-06 | 3,450 | 3,500 | 3,350 | 3,410 | 32,000 | 682 |
| 2006-03-03 | 3,510 | 3,680 | 3,500 | 3,500 | 46,600 | 700 |
| 2006-03-02 | 3,350 | 3,850 | 3,330 | 3,500 | 127,700 | 700 |
| 2006-03-01 | 3,030 | 3,480 | 3,030 | 3,480 | 82,900 | 696 |
| 2006-02-28 | 2,985 | 3,000 | 2,980 | 3,000 | 9,300 | 600 |
| 2006-02-27 | 2,960 | 2,995 | 2,960 | 2,980 | 8,000 | 596 |
| 2006-02-24 | 2,900 | 2,960 | 2,900 | 2,960 | 2,700 | 592 |
| 2006-02-23 | 2,830 | 2,900 | 2,810 | 2,900 | 5,300 | 580 |
| 2006-02-22 | 2,780 | 2,830 | 2,780 | 2,830 | 3,700 | 566 |
| 2006-02-21 | 2,760 | 2,840 | 2,760 | 2,840 | 4,500 | 568 |
| 2006-02-20 | 2,840 | 2,840 | 2,730 | 2,840 | 5,300 | 568 |
| 2006-02-17 | 2,940 | 2,975 | 2,910 | 2,950 | 6,900 | 590 |
| 2006-02-16 | 2,940 | 2,975 | 2,940 | 2,975 | 1,300 | 595 |
| 2006-02-15 | 2,950 | 2,980 | 2,950 | 2,980 | 3,500 | 596 |
| 2006-02-14 | 2,870 | 2,950 | 2,840 | 2,940 | 3,400 | 588 |
| 2006-02-13 | 2,980 | 2,990 | 2,860 | 2,960 | 6,800 | 592 |
| 2006-02-10 | 2,980 | 3,000 | 2,960 | 2,990 | 7,400 | 598 |
| 2006-02-09 | 2,980 | 2,980 | 2,950 | 2,970 | 4,300 | 594 |
| 2006-02-08 | 2,970 | 2,970 | 2,950 | 2,950 | 2,200 | 590 |
| 2006-02-07 | 2,950 | 2,960 | 2,945 | 2,945 | 2,100 | 589 |
| 2006-02-06 | 2,955 | 2,955 | 2,945 | 2,950 | 2,200 | 590 |
| 2006-02-03 | 2,965 | 2,965 | 2,950 | 2,950 | 1,500 | 590 |
| 2006-02-02 | 2,965 | 2,970 | 2,940 | 2,960 | 2,300 | 592 |
| 2006-02-01 | 2,975 | 2,990 | 2,960 | 2,960 | 1,300 | 592 |
| 2006-01-31 | 2,975 | 2,995 | 2,970 | 2,970 | 3,000 | 594 |
| 2006-01-30 | 2,990 | 3,030 | 2,970 | 2,970 | 3,300 | 594 |
| 2006-01-27 | 2,970 | 2,970 | 2,960 | 2,960 | 600 | 592 |
| 2006-01-26 | 2,930 | 2,930 | 2,905 | 2,930 | 3,800 | 586 |
| 2006-01-25 | 2,925 | 2,930 | 2,905 | 2,910 | 1,800 | 582 |
| 2006-01-24 | 2,900 | 2,930 | 2,900 | 2,920 | 3,000 | 584 |
| 2006-01-23 | 2,950 | 2,970 | 2,900 | 2,930 | 4,500 | 586 |
| 2006-01-20 | 3,000 | 3,000 | 2,940 | 2,970 | 4,500 | 594 |
| 2006-01-19 | 2,760 | 2,990 | 2,760 | 2,940 | 8,800 | 588 |
| 2006-01-18 | 3,000 | 3,000 | 2,710 | 2,880 | 13,800 | 576 |
| 2006-01-17 | 3,070 | 3,090 | 3,000 | 3,000 | 9,000 | 600 |
| 2006-01-16 | 3,080 | 3,100 | 3,060 | 3,070 | 4,900 | 614 |
| 2006-01-13 | 3,100 | 3,100 | 3,050 | 3,060 | 6,700 | 612 |
| 2006-01-12 | 3,100 | 3,100 | 3,070 | 3,070 | 5,000 | 614 |
| 2006-01-11 | 3,100 | 3,140 | 3,100 | 3,100 | 2,200 | 620 |
| 2006-01-10 | 3,150 | 3,150 | 3,100 | 3,100 | 5,700 | 620 |
| 2006-01-06 | 3,140 | 3,140 | 3,100 | 3,100 | 4,300 | 620 |
| 2006-01-05 | 3,100 | 3,120 | 3,050 | 3,100 | 4,300 | 620 |
| 2006-01-04 | 3,100 | 3,110 | 3,080 | 3,080 | 2,300 | 616 |
分割・併合履歴 ： [2006-12-26]1株→5株
