2395 (株)新日本科学 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 | 2,075 | 2,145 | 2,070 | 2,145 | 34,000 | 2,145 |
| 2006-12-28 | 2,065 | 2,125 | 2,065 | 2,090 | 47,100 | 2,090 |
| 2006-12-27 | 2,075 | 2,095 | 2,060 | 2,060 | 19,900 | 2,060 |
| 2006-12-26 | 2,125 | 2,125 | 2,070 | 2,070 | 27,400 | 2,070 |
| 2006-12-25 | 2,075 | 2,110 | 2,050 | 2,110 | 30,000 | 2,110 |
| 2006-12-22 | 2,090 | 2,100 | 2,010 | 2,070 | 25,600 | 2,070 |
| 2006-12-21 | 2,120 | 2,155 | 2,085 | 2,085 | 38,000 | 2,085 |
| 2006-12-20 | 2,085 | 2,120 | 2,070 | 2,110 | 55,800 | 2,110 |
| 2006-12-19 | 2,090 | 2,120 | 2,045 | 2,080 | 107,900 | 2,080 |
| 2006-12-18 | 2,025 | 2,090 | 2,025 | 2,090 | 47,500 | 2,090 |
| 2006-12-15 | 2,025 | 2,065 | 2,025 | 2,065 | 34,000 | 2,065 |
| 2006-12-14 | 2,025 | 2,040 | 2,020 | 2,035 | 20,800 | 2,035 |
| 2006-12-13 | 2,030 | 2,050 | 2,020 | 2,035 | 25,400 | 2,035 |
| 2006-12-12 | 2,020 | 2,035 | 2,000 | 2,030 | 39,300 | 2,030 |
| 2006-12-11 | 2,020 | 2,030 | 1,985 | 2,020 | 25,500 | 2,020 |
| 2006-12-08 | 2,020 | 2,025 | 2,005 | 2,025 | 20,700 | 2,025 |
| 2006-12-07 | 2,020 | 2,040 | 2,015 | 2,020 | 15,100 | 2,020 |
| 2006-12-06 | 2,075 | 2,075 | 2,025 | 2,040 | 21,700 | 2,040 |
| 2006-12-05 | 2,070 | 2,080 | 2,050 | 2,075 | 60,200 | 2,075 |
| 2006-12-04 | 2,000 | 2,075 | 1,991 | 2,070 | 69,300 | 2,070 |
| 2006-12-01 | 1,980 | 2,015 | 1,961 | 2,010 | 54,400 | 2,010 |
| 2006-11-30 | 1,922 | 2,020 | 1,922 | 1,990 | 137,300 | 1,990 |
| 2006-11-29 | 1,940 | 1,963 | 1,919 | 1,921 | 47,100 | 1,921 |
| 2006-11-28 | 1,960 | 1,970 | 1,953 | 1,957 | 9,700 | 1,957 |
| 2006-11-27 | 1,930 | 1,979 | 1,930 | 1,967 | 31,500 | 1,967 |
| 2006-11-24 | 1,971 | 1,971 | 1,935 | 1,940 | 17,100 | 1,940 |
| 2006-11-22 | 1,950 | 1,975 | 1,950 | 1,972 | 21,100 | 1,972 |
| 2006-11-21 | 1,946 | 1,963 | 1,941 | 1,956 | 57,400 | 1,956 |
| 2006-11-20 | 1,956 | 1,976 | 1,946 | 1,947 | 76,100 | 1,947 |
| 2006-11-17 | 1,975 | 1,976 | 1,945 | 1,976 | 72,000 | 1,976 |
| 2006-11-16 | 1,936 | 1,979 | 1,936 | 1,979 | 51,400 | 1,979 |
| 2006-11-15 | 1,933 | 1,958 | 1,933 | 1,958 | 22,100 | 1,958 |
| 2006-11-14 | 1,960 | 1,960 | 1,937 | 1,950 | 17,800 | 1,950 |
| 2006-11-13 | 1,966 | 1,974 | 1,933 | 1,966 | 54,700 | 1,966 |
| 2006-11-10 | 1,926 | 1,971 | 1,926 | 1,958 | 61,900 | 1,958 |
| 2006-11-09 | 1,926 | 1,960 | 1,926 | 1,950 | 43,200 | 1,950 |
| 2006-11-08 | 1,942 | 1,965 | 1,930 | 1,931 | 28,000 | 1,931 |
| 2006-11-07 | 1,923 | 1,965 | 1,923 | 1,964 | 39,200 | 1,964 |
| 2006-11-06 | 1,965 | 1,967 | 1,930 | 1,952 | 38,800 | 1,952 |
| 2006-11-02 | 1,910 | 1,964 | 1,910 | 1,964 | 80,800 | 1,964 |
| 2006-11-01 | 1,920 | 1,935 | 1,911 | 1,930 | 22,900 | 1,930 |
| 2006-10-31 | 1,917 | 1,932 | 1,914 | 1,932 | 23,900 | 1,932 |
| 2006-10-30 | 1,910 | 1,923 | 1,890 | 1,923 | 21,000 | 1,923 |
| 2006-10-27 | 1,900 | 1,925 | 1,900 | 1,925 | 25,300 | 1,925 |
| 2006-10-26 | 1,907 | 1,928 | 1,901 | 1,902 | 18,500 | 1,902 |
| 2006-10-25 | 1,890 | 1,940 | 1,878 | 1,930 | 12,600 | 1,930 |
| 2006-10-24 | 1,920 | 1,930 | 1,871 | 1,890 | 40,600 | 1,890 |
| 2006-10-23 | 1,925 | 1,946 | 1,870 | 1,912 | 52,800 | 1,912 |
| 2006-10-20 | 1,955 | 1,958 | 1,925 | 1,949 | 29,500 | 1,949 |
| 2006-10-19 | 1,950 | 1,957 | 1,940 | 1,955 | 79,400 | 1,955 |
| 2006-10-18 | 1,945 | 1,945 | 1,916 | 1,941 | 28,600 | 1,941 |
| 2006-10-17 | 1,940 | 1,945 | 1,921 | 1,930 | 60,700 | 1,930 |
| 2006-10-16 | 1,878 | 1,925 | 1,849 | 1,910 | 62,200 | 1,910 |
| 2006-10-13 | 1,775 | 1,819 | 1,775 | 1,818 | 53,100 | 1,818 |
| 2006-10-12 | 1,785 | 1,790 | 1,762 | 1,770 | 75,600 | 1,770 |
| 2006-10-11 | 1,826 | 1,826 | 1,760 | 1,783 | 42,800 | 1,783 |
| 2006-10-10 | 1,822 | 1,886 | 1,801 | 1,826 | 66,100 | 1,826 |
| 2006-10-06 | 1,805 | 1,898 | 1,805 | 1,898 | 43,700 | 1,898 |
| 2006-10-05 | 1,820 | 1,858 | 1,800 | 1,808 | 52,600 | 1,808 |
| 2006-10-04 | 1,860 | 1,888 | 1,811 | 1,816 | 57,500 | 1,816 |
| 2006-10-03 | 1,876 | 1,880 | 1,860 | 1,867 | 60,600 | 1,867 |
| 2006-10-02 | 1,930 | 1,930 | 1,860 | 1,895 | 63,600 | 1,895 |
| 2006-09-29 | 2,010 | 2,010 | 1,952 | 1,955 | 54,200 | 1,955 |
| 2006-09-28 | 1,993 | 2,020 | 1,971 | 2,020 | 131,900 | 2,020 |
| 2006-09-27 | 1,972 | 2,010 | 1,972 | 2,010 | 179,200 | 2,010 |
| 2006-09-26 | 1,900 | 1,968 | 1,899 | 1,961 | 102,500 | 1,961 |
| 2006-09-25 | 1,925 | 1,949 | 1,901 | 1,932 | 132,700 | 1,932 |
| 2006-09-22 | 1,880 | 1,936 | 1,860 | 1,925 | 306,000 | 1,925 |
| 2006-09-21 | 1,800 | 1,840 | 1,799 | 1,830 | 111,700 | 1,830 |
| 2006-09-20 | 1,800 | 1,800 | 1,760 | 1,787 | 32,100 | 1,787 |
| 2006-09-19 | 1,729 | 1,800 | 1,720 | 1,779 | 67,900 | 1,779 |
| 2006-09-15 | 1,746 | 1,746 | 1,715 | 1,731 | 31,600 | 1,731 |
| 2006-09-14 | 1,721 | 1,746 | 1,710 | 1,734 | 32,200 | 1,734 |
| 2006-09-13 | 1,738 | 1,750 | 1,700 | 1,715 | 87,300 | 1,715 |
| 2006-09-12 | 1,775 | 1,775 | 1,725 | 1,733 | 41,600 | 1,733 |
| 2006-09-11 | 1,850 | 1,850 | 1,760 | 1,766 | 61,800 | 1,766 |
| 2006-09-08 | 1,671 | 1,795 | 1,671 | 1,792 | 61,200 | 1,792 |
| 2006-09-07 | 1,708 | 1,739 | 1,708 | 1,731 | 53,100 | 1,731 |
| 2006-09-06 | 1,774 | 1,774 | 1,700 | 1,733 | 35,600 | 1,733 |
| 2006-09-05 | 1,783 | 1,800 | 1,736 | 1,748 | 38,300 | 1,748 |
| 2006-09-04 | 1,800 | 1,815 | 1,750 | 1,760 | 62,700 | 1,760 |
| 2006-09-01 | 1,765 | 1,790 | 1,760 | 1,777 | 25,700 | 1,777 |
| 2006-08-31 | 1,807 | 1,824 | 1,780 | 1,790 | 59,100 | 1,790 |
| 2006-08-30 | 1,865 | 1,865 | 1,839 | 1,842 | 38,600 | 1,842 |
| 2006-08-29 | 1,839 | 1,869 | 1,830 | 1,851 | 38,100 | 1,851 |
| 2006-08-28 | 1,850 | 1,875 | 1,840 | 1,869 | 64,100 | 1,869 |
| 2006-08-25 | 1,861 | 1,900 | 1,850 | 1,850 | 58,700 | 1,850 |
| 2006-08-24 | 1,865 | 1,895 | 1,856 | 1,862 | 45,100 | 1,862 |
| 2006-08-23 | 1,830 | 1,890 | 1,830 | 1,887 | 97,600 | 1,887 |
| 2006-08-22 | 1,785 | 1,870 | 1,785 | 1,850 | 115,100 | 1,850 |
| 2006-08-21 | 1,854 | 1,857 | 1,761 | 1,785 | 134,700 | 1,785 |
| 2006-08-18 | 1,930 | 1,930 | 1,850 | 1,900 | 128,200 | 1,900 |
| 2006-08-17 | 1,895 | 1,941 | 1,895 | 1,931 | 319,000 | 1,931 |
| 2006-08-16 | 1,844 | 1,880 | 1,811 | 1,854 | 631,300 | 1,854 |
| 2006-08-15 | 1,580 | 1,855 | 1,570 | 1,724 | 378,400 | 1,724 |
| 2006-08-14 | 1,519 | 1,569 | 1,500 | 1,565 | 75,200 | 1,565 |
| 2006-08-11 | 1,410 | 1,490 | 1,400 | 1,479 | 61,400 | 1,479 |
| 2006-08-10 | 1,329 | 1,419 | 1,318 | 1,406 | 30,000 | 1,406 |
| 2006-08-09 | 1,346 | 1,346 | 1,306 | 1,339 | 10,100 | 1,339 |
| 2006-08-08 | 1,380 | 1,380 | 1,311 | 1,346 | 34,700 | 1,346 |
| 2006-08-07 | 1,450 | 1,450 | 1,379 | 1,409 | 48,900 | 1,409 |
| 2006-08-04 | 1,450 | 1,480 | 1,425 | 1,479 | 19,100 | 1,479 |
| 2006-08-03 | 1,450 | 1,468 | 1,410 | 1,430 | 45,800 | 1,430 |
| 2006-08-02 | 1,382 | 1,386 | 1,350 | 1,380 | 26,700 | 1,380 |
| 2006-08-01 | 1,380 | 1,389 | 1,327 | 1,331 | 32,200 | 1,331 |
| 2006-07-31 | 1,330 | 1,370 | 1,310 | 1,350 | 22,300 | 1,350 |
| 2006-07-28 | 1,211 | 1,270 | 1,211 | 1,250 | 32,000 | 1,250 |
| 2006-07-27 | 1,234 | 1,259 | 1,200 | 1,238 | 51,000 | 1,238 |
| 2006-07-26 | 1,306 | 1,320 | 1,262 | 1,262 | 33,700 | 1,262 |
| 2006-07-25 | 1,363 | 1,375 | 1,320 | 1,320 | 22,100 | 1,320 |
| 2006-07-24 | 1,379 | 1,380 | 1,330 | 1,361 | 11,900 | 1,361 |
| 2006-07-21 | 1,400 | 1,419 | 1,382 | 1,382 | 7,400 | 1,382 |
| 2006-07-20 | 1,395 | 1,420 | 1,375 | 1,416 | 23,800 | 1,416 |
| 2006-07-19 | 1,328 | 1,399 | 1,220 | 1,335 | 62,500 | 1,335 |
| 2006-07-18 | 1,421 | 1,428 | 1,330 | 1,348 | 59,400 | 1,348 |
| 2006-07-14 | 1,510 | 1,510 | 1,463 | 1,489 | 52,800 | 1,489 |
| 2006-07-13 | 1,539 | 1,596 | 1,501 | 1,550 | 76,900 | 1,550 |
| 2006-07-12 | 1,600 | 1,603 | 1,500 | 1,550 | 47,900 | 1,550 |
| 2006-07-11 | 1,566 | 1,614 | 1,545 | 1,604 | 40,800 | 1,604 |
| 2006-07-10 | 1,501 | 1,550 | 1,450 | 1,540 | 55,400 | 1,540 |
| 2006-07-07 | 1,602 | 1,615 | 1,581 | 1,581 | 50,300 | 1,581 |
| 2006-07-06 | 1,633 | 1,635 | 1,602 | 1,624 | 35,600 | 1,624 |
| 2006-07-05 | 1,650 | 1,650 | 1,630 | 1,638 | 34,300 | 1,638 |
| 2006-07-04 | 1,695 | 1,710 | 1,650 | 1,656 | 60,900 | 1,656 |
| 2006-07-03 | 1,686 | 1,705 | 1,670 | 1,691 | 83,800 | 1,691 |
| 2006-06-30 | 1,667 | 1,685 | 1,654 | 1,675 | 30,700 | 1,675 |
| 2006-06-29 | 1,623 | 1,649 | 1,618 | 1,649 | 14,400 | 1,649 |
| 2006-06-28 | 1,630 | 1,640 | 1,612 | 1,621 | 32,400 | 1,621 |
| 2006-06-27 | 1,680 | 1,680 | 1,652 | 1,652 | 26,700 | 1,652 |
| 2006-06-26 | 1,655 | 1,672 | 1,652 | 1,669 | 31,000 | 1,669 |
| 2006-06-23 | 1,675 | 1,690 | 1,656 | 1,669 | 24,700 | 1,669 |
| 2006-06-22 | 1,701 | 1,720 | 1,665 | 1,678 | 55,500 | 1,678 |
| 2006-06-21 | 1,635 | 1,684 | 1,632 | 1,667 | 46,600 | 1,667 |
| 2006-06-20 | 1,713 | 1,727 | 1,676 | 1,685 | 46,400 | 1,685 |
| 2006-06-19 | 1,750 | 1,750 | 1,725 | 1,735 | 22,800 | 1,735 |
| 2006-06-16 | 1,799 | 1,809 | 1,756 | 1,756 | 75,400 | 1,756 |
| 2006-06-15 | 1,750 | 1,783 | 1,735 | 1,751 | 53,800 | 1,751 |
| 2006-06-14 | 1,695 | 1,730 | 1,695 | 1,709 | 21,100 | 1,709 |
| 2006-06-13 | 1,715 | 1,735 | 1,690 | 1,691 | 16,900 | 1,691 |
| 2006-06-12 | 1,700 | 1,744 | 1,660 | 1,733 | 29,500 | 1,733 |
| 2006-06-09 | 1,687 | 1,712 | 1,682 | 1,704 | 24,700 | 1,704 |
| 2006-06-08 | 1,675 | 1,709 | 1,675 | 1,698 | 54,800 | 1,698 |
| 2006-06-07 | 1,665 | 1,699 | 1,663 | 1,698 | 50,700 | 1,698 |
| 2006-06-06 | 1,690 | 1,719 | 1,660 | 1,690 | 87,600 | 1,690 |
| 2006-06-05 | 1,695 | 1,745 | 1,650 | 1,715 | 112,900 | 1,715 |
| 2006-06-02 | 1,774 | 1,780 | 1,610 | 1,713 | 149,600 | 1,713 |
| 2006-06-01 | 1,783 | 1,825 | 1,771 | 1,773 | 45,200 | 1,773 |
| 2006-05-31 | 1,800 | 1,810 | 1,767 | 1,780 | 55,500 | 1,780 |
| 2006-05-30 | 1,887 | 1,887 | 1,841 | 1,852 | 28,100 | 1,852 |
| 2006-05-29 | 1,931 | 1,931 | 1,899 | 1,910 | 19,100 | 1,910 |
| 2006-05-26 | 1,910 | 1,929 | 1,903 | 1,929 | 22,100 | 1,929 |
| 2006-05-25 | 1,980 | 1,980 | 1,906 | 1,912 | 21,500 | 1,912 |
| 2006-05-24 | 1,955 | 1,970 | 1,900 | 1,939 | 38,900 | 1,939 |
| 2006-05-23 | 1,876 | 1,923 | 1,870 | 1,905 | 46,500 | 1,905 |
| 2006-05-22 | 1,970 | 2,020 | 1,958 | 1,966 | 96,800 | 1,966 |
| 2006-05-19 | 1,870 | 1,909 | 1,851 | 1,905 | 40,900 | 1,905 |
| 2006-05-18 | 1,853 | 1,875 | 1,820 | 1,868 | 62,800 | 1,868 |
| 2006-05-17 | 1,900 | 1,906 | 1,860 | 1,893 | 72,900 | 1,893 |
| 2006-05-16 | 1,950 | 1,950 | 1,883 | 1,900 | 81,000 | 1,900 |
| 2006-05-15 | 1,926 | 2,020 | 1,925 | 1,940 | 110,100 | 1,940 |
| 2006-05-12 | 1,929 | 1,938 | 1,921 | 1,938 | 20,700 | 1,938 |
| 2006-05-11 | 1,966 | 1,997 | 1,944 | 1,955 | 32,700 | 1,955 |
| 2006-05-10 | 2,000 | 2,010 | 1,952 | 1,961 | 49,200 | 1,961 |
| 2006-05-09 | 2,040 | 2,045 | 2,000 | 2,000 | 21,700 | 2,000 |
| 2006-05-08 | 1,989 | 2,030 | 1,989 | 2,030 | 53,200 | 2,030 |
| 2006-05-02 | 1,950 | 2,000 | 1,945 | 1,986 | 60,100 | 1,986 |
| 2006-05-01 | 1,980 | 1,980 | 1,912 | 1,937 | 95,800 | 1,937 |
| 2006-04-28 | 2,025 | 2,025 | 1,970 | 1,988 | 47,400 | 1,988 |
| 2006-04-27 | 2,030 | 2,030 | 2,005 | 2,020 | 25,300 | 2,020 |
| 2006-04-26 | 2,020 | 2,030 | 2,005 | 2,005 | 22,200 | 2,005 |
| 2006-04-25 | 2,005 | 2,025 | 2,000 | 2,000 | 44,200 | 2,000 |
| 2006-04-24 | 2,050 | 2,070 | 2,000 | 2,020 | 58,700 | 2,020 |
| 2006-04-21 | 2,130 | 2,135 | 2,035 | 2,040 | 84,100 | 2,040 |
| 2006-04-20 | 2,075 | 2,150 | 2,070 | 2,145 | 70,300 | 2,145 |
| 2006-04-19 | 2,075 | 2,080 | 2,040 | 2,055 | 34,100 | 2,055 |
| 2006-04-18 | 2,040 | 2,045 | 2,010 | 2,035 | 33,500 | 2,035 |
| 2006-04-17 | 2,040 | 2,065 | 2,010 | 2,040 | 65,200 | 2,040 |
| 2006-04-14 | 2,080 | 2,080 | 2,030 | 2,030 | 53,800 | 2,030 |
| 2006-04-13 | 2,110 | 2,110 | 2,060 | 2,065 | 44,900 | 2,065 |
| 2006-04-12 | 2,110 | 2,110 | 2,050 | 2,100 | 89,700 | 2,100 |
| 2006-04-11 | 2,115 | 2,115 | 2,100 | 2,110 | 70,300 | 2,110 |
| 2006-04-10 | 2,115 | 2,120 | 2,100 | 2,110 | 44,700 | 2,110 |
| 2006-04-07 | 2,120 | 2,130 | 2,100 | 2,105 | 57,100 | 2,105 |
| 2006-04-06 | 2,100 | 2,160 | 2,100 | 2,130 | 84,700 | 2,130 |
| 2006-04-05 | 2,125 | 2,145 | 2,110 | 2,110 | 86,500 | 2,110 |
| 2006-04-04 | 2,205 | 2,205 | 2,150 | 2,160 | 60,700 | 2,160 |
| 2006-04-03 | 2,225 | 2,225 | 2,150 | 2,200 | 108,600 | 2,200 |
| 2006-03-31 | 2,240 | 2,245 | 2,200 | 2,210 | 96,300 | 2,210 |
| 2006-03-30 | 2,200 | 2,295 | 2,200 | 2,265 | 253,000 | 2,265 |
| 2006-03-29 | 2,155 | 2,200 | 2,110 | 2,190 | 103,000 | 2,190 |
| 2006-03-28 | 2,150 | 2,165 | 2,125 | 2,160 | 60,400 | 2,160 |
| 2006-03-27 | 2,140 | 2,180 | 2,120 | 2,160 | 129,000 | 2,160 |
| 2006-03-24 | 2,120 | 2,155 | 2,100 | 2,105 | 189,700 | 2,105 |
| 2006-03-23 | 2,095 | 2,100 | 2,065 | 2,075 | 77,000 | 2,075 |
| 2006-03-22 | 2,065 | 2,100 | 2,055 | 2,080 | 78,700 | 2,080 |
| 2006-03-20 | 2,070 | 2,130 | 2,040 | 2,050 | 107,600 | 2,050 |
| 2006-03-17 | 1,995 | 2,070 | 1,957 | 2,070 | 135,300 | 2,070 |
| 2006-03-16 | 1,955 | 1,973 | 1,931 | 1,973 | 34,200 | 1,973 |
| 2006-03-15 | 1,940 | 1,971 | 1,925 | 1,955 | 84,700 | 1,955 |
| 2006-03-14 | 1,945 | 1,945 | 1,921 | 1,921 | 20,500 | 1,921 |
| 2006-03-13 | 1,931 | 1,949 | 1,917 | 1,940 | 60,300 | 1,940 |
| 2006-03-10 | 1,923 | 1,950 | 1,914 | 1,919 | 54,200 | 1,919 |
| 2006-03-09 | 1,920 | 1,950 | 1,920 | 1,950 | 31,200 | 1,950 |
| 2006-03-08 | 1,909 | 1,930 | 1,890 | 1,910 | 40,100 | 1,910 |
| 2006-03-07 | 1,950 | 1,950 | 1,911 | 1,920 | 20,700 | 1,920 |
| 2006-03-06 | 1,930 | 1,940 | 1,900 | 1,940 | 26,700 | 1,940 |
| 2006-03-03 | 1,942 | 1,957 | 1,915 | 1,930 | 29,400 | 1,930 |
| 2006-03-02 | 1,975 | 1,975 | 1,939 | 1,940 | 24,300 | 1,940 |
| 2006-03-01 | 1,980 | 1,995 | 1,941 | 1,973 | 38,900 | 1,973 |
| 2006-02-28 | 2,045 | 2,065 | 1,950 | 1,966 | 70,400 | 1,966 |
| 2006-02-27 | 2,100 | 2,100 | 2,020 | 2,045 | 87,200 | 2,045 |
| 2006-02-24 | 2,020 | 2,070 | 1,980 | 2,060 | 103,600 | 2,060 |
| 2006-02-23 | 1,930 | 2,050 | 1,920 | 2,015 | 153,500 | 2,015 |
| 2006-02-22 | 1,970 | 1,980 | 1,880 | 1,900 | 59,000 | 1,900 |
| 2006-02-21 | 1,805 | 1,950 | 1,805 | 1,940 | 123,300 | 1,940 |
| 2006-02-20 | 1,841 | 1,920 | 1,791 | 1,863 | 84,500 | 1,863 |
| 2006-02-17 | 1,980 | 2,030 | 1,960 | 1,961 | 153,200 | 1,961 |
| 2006-02-16 | 2,000 | 2,055 | 1,940 | 2,020 | 88,200 | 2,020 |
| 2006-02-15 | 2,040 | 2,200 | 1,981 | 2,095 | 164,400 | 2,095 |
| 2006-02-14 | 1,920 | 2,000 | 1,910 | 2,000 | 89,400 | 2,000 |
| 2006-02-13 | 2,080 | 2,080 | 1,915 | 1,980 | 82,400 | 1,980 |
| 2006-02-10 | 2,145 | 2,145 | 2,015 | 2,075 | 44,800 | 2,075 |
| 2006-02-09 | 2,175 | 2,200 | 2,110 | 2,130 | 87,600 | 2,130 |
| 2006-02-08 | 2,200 | 2,200 | 2,120 | 2,165 | 139,100 | 2,165 |
| 2006-02-07 | 2,100 | 2,230 | 2,100 | 2,200 | 407,500 | 2,200 |
| 2006-02-06 | 2,090 | 2,130 | 2,055 | 2,100 | 140,700 | 2,100 |
| 2006-02-03 | 2,020 | 2,110 | 2,005 | 2,085 | 164,300 | 2,085 |
| 2006-02-02 | 2,005 | 2,070 | 2,005 | 2,025 | 147,400 | 2,025 |
| 2006-02-01 | 1,982 | 2,030 | 1,980 | 2,000 | 82,700 | 2,000 |
| 2006-01-31 | 2,000 | 2,050 | 1,970 | 1,987 | 74,200 | 1,987 |
| 2006-01-30 | 2,090 | 2,090 | 1,950 | 1,950 | 153,500 | 1,950 |
| 2006-01-27 | 2,090 | 2,145 | 2,060 | 2,095 | 139,900 | 2,095 |
| 2006-01-26 | 2,100 | 2,200 | 2,070 | 2,090 | 392,100 | 2,090 |
| 2006-01-25 | 1,930 | 2,160 | 1,920 | 2,110 | 652,100 | 2,110 |
| 2006-01-24 | 1,851 | 1,910 | 1,821 | 1,870 | 148,200 | 1,870 |
| 2006-01-23 | 1,810 | 1,890 | 1,785 | 1,850 | 338,800 | 1,850 |
| 2006-01-20 | 1,830 | 1,855 | 1,731 | 1,780 | 121,200 | 1,780 |
| 2006-01-19 | 1,630 | 1,845 | 1,630 | 1,805 | 150,300 | 1,805 |
| 2006-01-18 | 1,856 | 1,880 | 1,600 | 1,602 | 252,100 | 1,602 |
| 2006-01-17 | 1,875 | 1,998 | 1,855 | 1,856 | 201,200 | 1,856 |
| 2006-01-16 | 1,960 | 2,075 | 1,960 | 1,995 | 429,400 | 1,995 |
| 2006-01-13 | 1,905 | 1,979 | 1,890 | 1,959 | 214,100 | 1,959 |
| 2006-01-12 | 1,840 | 1,930 | 1,806 | 1,910 | 218,600 | 1,910 |
| 2006-01-11 | 1,820 | 1,849 | 1,800 | 1,845 | 117,900 | 1,845 |
| 2006-01-10 | 1,930 | 1,930 | 1,794 | 1,870 | 132,500 | 1,870 |
| 2006-01-06 | 1,954 | 1,954 | 1,910 | 1,931 | 116,700 | 1,931 |
| 2006-01-05 | 1,940 | 1,960 | 1,920 | 1,954 | 207,200 | 1,954 |
| 2006-01-04 | 1,999 | 2,000 | 1,921 | 1,936 | 180,000 | 1,936 |
分割・併合履歴 ： [2005-09-27]1株→2株
