2402 (株)アマナ 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 | 1,141 | 1,148 | 1,121 | 1,122 | 7,400 | 1,122 |
| 2006-12-28 | 1,160 | 1,168 | 1,144 | 1,144 | 8,600 | 1,144 |
| 2006-12-27 | 1,170 | 1,171 | 1,152 | 1,159 | 8,300 | 1,159 |
| 2006-12-26 | 1,138 | 1,170 | 1,120 | 1,170 | 30,700 | 1,170 |
| 2006-12-25 | 1,105 | 1,110 | 1,091 | 1,110 | 30,600 | 1,110 |
| 2006-12-22 | 1,119 | 1,120 | 1,101 | 1,110 | 9,600 | 1,110 |
| 2006-12-21 | 1,136 | 1,145 | 1,125 | 1,133 | 10,500 | 1,133 |
| 2006-12-20 | 1,081 | 1,130 | 1,081 | 1,130 | 10,300 | 1,130 |
| 2006-12-19 | 1,090 | 1,097 | 1,080 | 1,085 | 16,400 | 1,085 |
| 2006-12-18 | 1,090 | 1,100 | 1,086 | 1,099 | 9,100 | 1,099 |
| 2006-12-15 | 1,127 | 1,135 | 1,090 | 1,100 | 19,300 | 1,100 |
| 2006-12-14 | 1,100 | 1,100 | 1,097 | 1,100 | 10,600 | 1,100 |
| 2006-12-13 | 1,100 | 1,126 | 1,085 | 1,100 | 6,800 | 1,100 |
| 2006-12-12 | 1,089 | 1,128 | 1,069 | 1,101 | 6,000 | 1,101 |
| 2006-12-11 | 1,091 | 1,097 | 1,088 | 1,096 | 2,400 | 1,096 |
| 2006-12-08 | 1,139 | 1,139 | 1,075 | 1,107 | 5,700 | 1,107 |
| 2006-12-07 | 1,150 | 1,150 | 1,121 | 1,146 | 9,400 | 1,146 |
| 2006-12-06 | 1,126 | 1,150 | 1,126 | 1,149 | 6,400 | 1,149 |
| 2006-12-05 | 1,121 | 1,145 | 1,118 | 1,145 | 4,600 | 1,145 |
| 2006-12-04 | 1,145 | 1,165 | 1,113 | 1,121 | 7,300 | 1,121 |
| 2006-12-01 | 1,164 | 1,164 | 1,126 | 1,160 | 7,600 | 1,160 |
| 2006-11-30 | 1,134 | 1,160 | 1,114 | 1,160 | 14,500 | 1,160 |
| 2006-11-29 | 1,110 | 1,120 | 1,095 | 1,114 | 6,000 | 1,114 |
| 2006-11-28 | 1,125 | 1,125 | 1,096 | 1,096 | 3,200 | 1,096 |
| 2006-11-27 | 1,090 | 1,110 | 1,070 | 1,088 | 10,200 | 1,088 |
| 2006-11-24 | 1,077 | 1,078 | 1,030 | 1,078 | 4,000 | 1,078 |
| 2006-11-22 | 1,046 | 1,086 | 1,035 | 1,070 | 8,700 | 1,070 |
| 2006-11-21 | 1,006 | 1,050 | 1,002 | 1,050 | 9,700 | 1,050 |
| 2006-11-20 | 1,005 | 1,024 | 1,004 | 1,011 | 8,200 | 1,011 |
| 2006-11-17 | 1,010 | 1,028 | 1,000 | 1,001 | 5,000 | 1,001 |
| 2006-11-16 | 1,000 | 1,025 | 1,000 | 1,010 | 10,100 | 1,010 |
| 2006-11-15 | 1,058 | 1,075 | 1,038 | 1,055 | 4,700 | 1,055 |
| 2006-11-14 | 1,019 | 1,068 | 1,005 | 1,025 | 4,200 | 1,025 |
| 2006-11-13 | 1,001 | 1,014 | 1,001 | 1,014 | 3,100 | 1,014 |
| 2006-11-10 | 1,006 | 1,015 | 1,004 | 1,015 | 2,000 | 1,015 |
| 2006-11-09 | 1,035 | 1,037 | 1,001 | 1,021 | 3,300 | 1,021 |
| 2006-11-08 | 1,077 | 1,077 | 1,035 | 1,037 | 4,800 | 1,037 |
| 2006-11-07 | 1,104 | 1,104 | 1,075 | 1,080 | 3,700 | 1,080 |
| 2006-11-06 | 1,065 | 1,068 | 1,053 | 1,064 | 1,500 | 1,064 |
| 2006-11-02 | 1,053 | 1,065 | 1,041 | 1,065 | 4,000 | 1,065 |
| 2006-11-01 | 1,058 | 1,060 | 1,051 | 1,051 | 1,800 | 1,051 |
| 2006-10-31 | 1,070 | 1,076 | 1,055 | 1,055 | 1,200 | 1,055 |
| 2006-10-30 | 1,091 | 1,091 | 1,066 | 1,068 | 6,000 | 1,068 |
| 2006-10-27 | 1,080 | 1,100 | 1,066 | 1,086 | 3,900 | 1,086 |
| 2006-10-26 | 1,110 | 1,110 | 1,055 | 1,080 | 6,600 | 1,080 |
| 2006-10-25 | 1,099 | 1,111 | 1,077 | 1,085 | 4,600 | 1,085 |
| 2006-10-24 | 1,098 | 1,100 | 1,087 | 1,099 | 4,200 | 1,099 |
| 2006-10-23 | 1,088 | 1,100 | 1,086 | 1,088 | 7,600 | 1,088 |
| 2006-10-20 | 1,137 | 1,148 | 1,106 | 1,107 | 4,300 | 1,107 |
| 2006-10-19 | 1,147 | 1,160 | 1,131 | 1,138 | 6,700 | 1,138 |
| 2006-10-18 | 1,101 | 1,153 | 1,098 | 1,153 | 11,200 | 1,153 |
| 2006-10-17 | 1,163 | 1,163 | 1,140 | 1,160 | 10,000 | 1,160 |
| 2006-10-16 | 1,110 | 1,160 | 1,110 | 1,133 | 12,600 | 1,133 |
| 2006-10-13 | 1,090 | 1,129 | 1,069 | 1,129 | 20,500 | 1,129 |
| 2006-10-12 | 1,016 | 1,064 | 1,016 | 1,030 | 9,700 | 1,030 |
| 2006-10-11 | 1,079 | 1,085 | 1,040 | 1,085 | 26,700 | 1,085 |
| 2006-10-10 | 1,068 | 1,068 | 991 | 1,000 | 7,500 | 1,000 |
| 2006-10-06 | 1,069 | 1,071 | 1,050 | 1,069 | 6,900 | 1,069 |
| 2006-10-05 | 1,061 | 1,080 | 1,055 | 1,062 | 8,100 | 1,062 |
| 2006-10-04 | 1,065 | 1,093 | 1,060 | 1,060 | 4,200 | 1,060 |
| 2006-10-03 | 1,099 | 1,099 | 1,060 | 1,070 | 6,400 | 1,070 |
| 2006-10-02 | 1,098 | 1,110 | 1,093 | 1,093 | 5,600 | 1,093 |
| 2006-09-29 | 1,107 | 1,110 | 1,073 | 1,095 | 7,500 | 1,095 |
| 2006-09-28 | 1,073 | 1,120 | 1,068 | 1,109 | 14,200 | 1,109 |
| 2006-09-27 | 1,120 | 1,127 | 1,090 | 1,093 | 4,500 | 1,093 |
| 2006-09-26 | 1,131 | 1,131 | 1,080 | 1,100 | 4,600 | 1,100 |
| 2006-09-25 | 1,115 | 1,115 | 1,056 | 1,098 | 4,400 | 1,098 |
| 2006-09-22 | 1,092 | 1,110 | 1,065 | 1,069 | 12,000 | 1,069 |
| 2006-09-21 | 1,121 | 1,143 | 1,120 | 1,123 | 7,000 | 1,123 |
| 2006-09-20 | 1,137 | 1,154 | 1,110 | 1,112 | 6,900 | 1,112 |
| 2006-09-19 | 1,078 | 1,157 | 1,070 | 1,157 | 14,600 | 1,157 |
| 2006-09-15 | 1,055 | 1,080 | 1,054 | 1,061 | 4,200 | 1,061 |
| 2006-09-14 | 1,051 | 1,097 | 1,051 | 1,055 | 5,100 | 1,055 |
| 2006-09-13 | 1,127 | 1,129 | 1,050 | 1,050 | 9,200 | 1,050 |
| 2006-09-12 | 1,140 | 1,140 | 1,085 | 1,125 | 14,900 | 1,125 |
| 2006-09-11 | 1,147 | 1,150 | 1,130 | 1,135 | 8,100 | 1,135 |
| 2006-09-08 | 1,154 | 1,160 | 1,140 | 1,158 | 6,200 | 1,158 |
| 2006-09-07 | 1,170 | 1,170 | 1,141 | 1,161 | 12,900 | 1,161 |
| 2006-09-06 | 1,140 | 1,170 | 1,140 | 1,162 | 11,800 | 1,162 |
| 2006-09-05 | 1,163 | 1,185 | 1,151 | 1,179 | 10,500 | 1,179 |
| 2006-09-04 | 1,152 | 1,230 | 1,133 | 1,158 | 19,000 | 1,158 |
| 2006-09-01 | 1,150 | 1,180 | 1,130 | 1,150 | 24,300 | 1,150 |
| 2006-08-31 | 1,169 | 1,190 | 1,150 | 1,160 | 7,200 | 1,160 |
| 2006-08-30 | 1,212 | 1,250 | 1,190 | 1,190 | 4,900 | 1,190 |
| 2006-08-29 | 1,234 | 1,249 | 1,212 | 1,212 | 4,100 | 1,212 |
| 2006-08-28 | 1,299 | 1,299 | 1,206 | 1,234 | 15,700 | 1,234 |
| 2006-08-25 | 1,290 | 1,300 | 1,253 | 1,286 | 7,700 | 1,286 |
| 2006-08-24 | 1,270 | 1,299 | 1,270 | 1,299 | 8,300 | 1,299 |
| 2006-08-23 | 1,324 | 1,326 | 1,286 | 1,303 | 7,800 | 1,303 |
| 2006-08-22 | 1,272 | 1,331 | 1,272 | 1,326 | 30,500 | 1,326 |
| 2006-08-21 | 1,271 | 1,292 | 1,252 | 1,272 | 9,900 | 1,272 |
| 2006-08-18 | 1,289 | 1,295 | 1,270 | 1,273 | 15,600 | 1,273 |
| 2006-08-17 | 1,300 | 1,300 | 1,250 | 1,288 | 55,900 | 1,288 |
| 2006-08-16 | 1,299 | 1,313 | 1,280 | 1,286 | 17,200 | 1,286 |
| 2006-08-15 | 1,289 | 1,310 | 1,252 | 1,268 | 23,000 | 1,268 |
| 2006-08-14 | 1,239 | 1,300 | 1,203 | 1,290 | 28,200 | 1,290 |
| 2006-08-11 | 1,190 | 1,240 | 1,175 | 1,190 | 26,500 | 1,190 |
| 2006-08-10 | 1,166 | 1,191 | 1,166 | 1,176 | 18,200 | 1,176 |
| 2006-08-09 | 1,125 | 1,167 | 1,117 | 1,167 | 11,800 | 1,167 |
| 2006-08-08 | 1,132 | 1,188 | 1,114 | 1,130 | 12,400 | 1,130 |
| 2006-08-07 | 1,176 | 1,190 | 1,151 | 1,152 | 12,700 | 1,152 |
| 2006-08-04 | 1,186 | 1,192 | 1,179 | 1,190 | 10,800 | 1,190 |
| 2006-08-03 | 1,196 | 1,197 | 1,165 | 1,185 | 17,200 | 1,185 |
| 2006-08-02 | 1,198 | 1,198 | 1,133 | 1,160 | 31,600 | 1,160 |
| 2006-08-01 | 1,133 | 1,190 | 1,133 | 1,180 | 8,000 | 1,180 |
| 2006-07-31 | 1,102 | 1,151 | 1,102 | 1,131 | 15,000 | 1,131 |
| 2006-07-28 | 1,077 | 1,085 | 1,000 | 1,078 | 16,600 | 1,078 |
| 2006-07-27 | 1,000 | 1,088 | 970 | 1,050 | 41,200 | 1,050 |
| 2006-07-26 | 1,100 | 1,104 | 1,000 | 1,000 | 38,800 | 1,000 |
| 2006-07-25 | 1,201 | 1,201 | 1,117 | 1,117 | 30,200 | 1,117 |
| 2006-07-24 | 1,140 | 1,144 | 1,120 | 1,126 | 20,300 | 1,126 |
| 2006-07-21 | 1,130 | 1,170 | 1,102 | 1,146 | 38,100 | 1,146 |
| 2006-07-20 | 1,185 | 1,250 | 1,175 | 1,230 | 42,500 | 1,230 |
| 2006-07-19 | 1,098 | 1,172 | 1,020 | 1,125 | 67,800 | 1,125 |
| 2006-07-18 | 1,325 | 1,325 | 1,174 | 1,174 | 76,700 | 1,174 |
| 2006-07-14 | 1,400 | 1,400 | 1,305 | 1,374 | 111,900 | 1,374 |
| 2006-07-13 | 1,711 | 1,749 | 1,405 | 1,410 | 296,700 | 1,410 |
| 2006-07-12 | 1,600 | 1,695 | 1,600 | 1,692 | 188,400 | 1,692 |
| 2006-07-11 | 1,544 | 1,599 | 1,535 | 1,594 | 114,100 | 1,594 |
| 2006-07-10 | 1,485 | 1,518 | 1,460 | 1,518 | 66,600 | 1,518 |
| 2006-07-07 | 1,499 | 1,515 | 1,482 | 1,507 | 93,400 | 1,507 |
| 2006-07-06 | 1,382 | 1,489 | 1,380 | 1,461 | 74,500 | 1,461 |
| 2006-07-05 | 1,415 | 1,415 | 1,370 | 1,382 | 64,200 | 1,382 |
| 2006-07-04 | 1,390 | 1,393 | 1,360 | 1,393 | 44,200 | 1,393 |
| 2006-07-03 | 1,315 | 1,360 | 1,315 | 1,340 | 41,400 | 1,340 |
| 2006-06-30 | 1,335 | 1,380 | 1,305 | 1,315 | 50,900 | 1,315 |
| 2006-06-29 | 1,272 | 1,290 | 1,250 | 1,280 | 44,700 | 1,280 |
| 2006-06-28 | 1,269 | 1,293 | 1,216 | 1,232 | 52,400 | 1,232 |
| 2006-06-27 | 1,207 | 1,249 | 1,180 | 1,248 | 52,100 | 1,248 |
| 2006-06-26 | 1,170 | 1,175 | 1,131 | 1,147 | 42,800 | 1,147 |
| 2006-06-23 | 1,215 | 1,227 | 1,115 | 1,150 | 73,200 | 1,150 |
| 2006-06-22 | 1,240 | 1,270 | 1,202 | 1,204 | 50,700 | 1,204 |
| 2006-06-21 | 1,275 | 1,285 | 1,222 | 1,243 | 86,200 | 1,243 |
| 2006-06-20 | 1,350 | 1,399 | 1,280 | 1,330 | 122,600 | 1,330 |
| 2006-06-19 | 1,290 | 1,340 | 1,270 | 1,340 | 152,100 | 1,340 |
| 2006-06-16 | 1,220 | 1,230 | 1,188 | 1,210 | 141,800 | 1,210 |
| 2006-06-15 | 1,210 | 1,240 | 1,180 | 1,189 | 35,100 | 1,189 |
| 2006-06-14 | 1,202 | 1,225 | 1,190 | 1,210 | 37,600 | 1,210 |
| 2006-06-13 | 1,210 | 1,229 | 1,180 | 1,222 | 26,800 | 1,222 |
| 2006-06-12 | 1,199 | 1,249 | 1,190 | 1,249 | 31,400 | 1,249 |
| 2006-06-09 | 1,225 | 1,250 | 1,225 | 1,225 | 16,600 | 1,225 |
| 2006-06-08 | 1,330 | 1,330 | 1,250 | 1,265 | 11,300 | 1,265 |
| 2006-06-07 | 1,380 | 1,380 | 1,340 | 1,375 | 6,700 | 1,375 |
| 2006-06-06 | 1,372 | 1,380 | 1,340 | 1,370 | 4,000 | 1,370 |
| 2006-06-05 | 1,350 | 1,404 | 1,330 | 1,352 | 9,200 | 1,352 |
| 2006-06-02 | 1,443 | 1,443 | 1,280 | 1,400 | 19,100 | 1,400 |
| 2006-06-01 | 1,465 | 1,488 | 1,465 | 1,470 | 8,200 | 1,470 |
| 2006-05-31 | 1,490 | 1,490 | 1,459 | 1,466 | 12,800 | 1,466 |
| 2006-05-30 | 1,500 | 1,500 | 1,456 | 1,499 | 4,600 | 1,499 |
| 2006-05-29 | 1,542 | 1,555 | 1,492 | 1,543 | 45,700 | 1,543 |
| 2006-05-26 | 1,602 | 1,640 | 1,510 | 1,512 | 31,200 | 1,512 |
| 2006-05-25 | 1,550 | 1,630 | 1,550 | 1,602 | 20,800 | 1,602 |
| 2006-05-24 | 1,500 | 1,536 | 1,500 | 1,536 | 1,500 | 1,536 |
| 2006-05-23 | 1,540 | 1,540 | 1,500 | 1,524 | 5,300 | 1,524 |
| 2006-05-22 | 1,630 | 1,630 | 1,551 | 1,590 | 9,000 | 1,590 |
| 2006-05-19 | 1,428 | 1,570 | 1,420 | 1,540 | 7,000 | 1,540 |
| 2006-05-18 | 1,350 | 1,550 | 1,340 | 1,468 | 9,500 | 1,468 |
| 2006-05-17 | 1,500 | 1,510 | 1,430 | 1,450 | 14,000 | 1,450 |
| 2006-05-16 | 1,659 | 1,660 | 1,515 | 1,520 | 19,300 | 1,520 |
| 2006-05-15 | 1,668 | 1,710 | 1,664 | 1,700 | 6,000 | 1,700 |
| 2006-05-12 | 1,689 | 1,758 | 1,650 | 1,758 | 11,700 | 1,758 |
| 2006-05-11 | 1,723 | 1,724 | 1,688 | 1,700 | 11,000 | 1,700 |
| 2006-05-10 | 1,783 | 1,785 | 1,720 | 1,745 | 12,600 | 1,745 |
| 2006-05-09 | 1,820 | 1,825 | 1,768 | 1,788 | 25,800 | 1,788 |
| 2006-05-08 | 1,823 | 1,842 | 1,808 | 1,808 | 11,000 | 1,808 |
| 2006-05-02 | 1,869 | 1,869 | 1,805 | 1,818 | 10,700 | 1,818 |
| 2006-05-01 | 1,860 | 1,875 | 1,806 | 1,875 | 5,900 | 1,875 |
| 2006-04-28 | 1,865 | 1,875 | 1,808 | 1,860 | 23,800 | 1,860 |
| 2006-04-27 | 1,890 | 1,919 | 1,842 | 1,842 | 9,800 | 1,842 |
| 2006-04-26 | 1,917 | 1,925 | 1,880 | 1,890 | 11,000 | 1,890 |
| 2006-04-25 | 1,887 | 1,900 | 1,855 | 1,890 | 7,200 | 1,890 |
| 2006-04-24 | 1,877 | 1,930 | 1,850 | 1,890 | 11,400 | 1,890 |
| 2006-04-21 | 1,903 | 1,928 | 1,880 | 1,881 | 13,200 | 1,881 |
| 2006-04-20 | 1,965 | 1,965 | 1,931 | 1,931 | 5,500 | 1,931 |
| 2006-04-19 | 1,987 | 1,987 | 1,945 | 1,965 | 11,300 | 1,965 |
| 2006-04-18 | 1,970 | 2,020 | 1,941 | 1,957 | 15,900 | 1,957 |
| 2006-04-17 | 2,110 | 2,110 | 1,986 | 1,986 | 8,500 | 1,986 |
| 2006-04-14 | 2,080 | 2,100 | 2,050 | 2,100 | 6,600 | 2,100 |
| 2006-04-13 | 2,090 | 2,105 | 2,060 | 2,090 | 6,800 | 2,090 |
| 2006-04-12 | 2,120 | 2,130 | 2,070 | 2,075 | 12,700 | 2,075 |
| 2006-04-11 | 2,195 | 2,210 | 2,130 | 2,155 | 15,400 | 2,155 |
| 2006-04-10 | 2,200 | 2,205 | 2,120 | 2,175 | 35,700 | 2,175 |
| 2006-04-07 | 2,060 | 2,220 | 2,040 | 2,220 | 67,600 | 2,220 |
| 2006-04-06 | 2,125 | 2,135 | 2,005 | 2,015 | 59,600 | 2,015 |
| 2006-04-05 | 1,980 | 2,140 | 1,980 | 2,115 | 78,700 | 2,115 |
| 2006-04-04 | 1,960 | 2,020 | 1,952 | 1,963 | 41,700 | 1,963 |
| 2006-04-03 | 1,940 | 1,955 | 1,938 | 1,940 | 29,900 | 1,940 |
| 2006-03-31 | 1,940 | 1,953 | 1,930 | 1,931 | 15,800 | 1,931 |
| 2006-03-30 | 1,950 | 1,998 | 1,930 | 1,950 | 32,000 | 1,950 |
| 2006-03-29 | 1,950 | 2,000 | 1,927 | 1,955 | 14,700 | 1,955 |
| 2006-03-28 | 1,941 | 1,950 | 1,935 | 1,950 | 11,200 | 1,950 |
| 2006-03-27 | 1,933 | 1,945 | 1,925 | 1,927 | 3,100 | 1,927 |
| 2006-03-24 | 1,915 | 1,930 | 1,902 | 1,905 | 9,500 | 1,905 |
| 2006-03-23 | 1,930 | 1,930 | 1,911 | 1,916 | 2,600 | 1,916 |
| 2006-03-22 | 1,920 | 1,950 | 1,915 | 1,935 | 7,800 | 1,935 |
| 2006-03-20 | 1,950 | 1,950 | 1,920 | 1,935 | 9,700 | 1,935 |
| 2006-03-17 | 1,980 | 1,981 | 1,930 | 1,960 | 26,600 | 1,960 |
| 2006-03-16 | 2,070 | 2,070 | 2,000 | 2,005 | 11,100 | 2,005 |
| 2006-03-15 | 2,040 | 2,065 | 2,010 | 2,050 | 6,500 | 2,050 |
| 2006-03-14 | 2,100 | 2,100 | 2,040 | 2,040 | 3,800 | 2,040 |
| 2006-03-13 | 2,055 | 2,095 | 2,010 | 2,095 | 15,100 | 2,095 |
| 2006-03-10 | 2,100 | 2,145 | 2,080 | 2,080 | 11,200 | 2,080 |
| 2006-03-09 | 2,245 | 2,245 | 2,100 | 2,125 | 11,600 | 2,125 |
| 2006-03-08 | 2,250 | 2,255 | 2,155 | 2,255 | 4,100 | 2,255 |
| 2006-03-07 | 2,190 | 2,340 | 2,185 | 2,260 | 32,900 | 2,260 |
| 2006-03-06 | 2,170 | 2,210 | 2,105 | 2,180 | 12,500 | 2,180 |
| 2006-03-03 | 2,080 | 2,180 | 2,080 | 2,170 | 15,200 | 2,170 |
| 2006-03-02 | 2,100 | 2,140 | 2,070 | 2,080 | 11,500 | 2,080 |
| 2006-03-01 | 2,010 | 2,140 | 2,010 | 2,060 | 6,400 | 2,060 |
| 2006-02-28 | 2,195 | 2,240 | 2,050 | 2,150 | 11,900 | 2,150 |
| 2006-02-27 | 2,200 | 2,275 | 2,100 | 2,140 | 30,500 | 2,140 |
| 2006-02-24 | 2,070 | 2,125 | 1,980 | 2,125 | 29,200 | 2,125 |
| 2006-02-23 | 1,918 | 2,080 | 1,880 | 2,040 | 42,400 | 2,040 |
| 2006-02-22 | 1,930 | 1,975 | 1,820 | 1,858 | 29,800 | 1,858 |
| 2006-02-21 | 1,774 | 1,980 | 1,770 | 1,980 | 39,700 | 1,980 |
| 2006-02-20 | 1,831 | 1,900 | 1,720 | 1,834 | 78,800 | 1,834 |
| 2006-02-17 | 2,270 | 2,270 | 1,981 | 1,981 | 42,800 | 1,981 |
| 2006-02-16 | 2,310 | 2,480 | 2,270 | 2,290 | 72,600 | 2,290 |
| 2006-02-15 | 2,615 | 2,775 | 2,605 | 2,670 | 40,100 | 2,670 |
| 2006-02-14 | 2,470 | 2,640 | 2,270 | 2,575 | 45,800 | 2,575 |
| 2006-02-13 | 2,930 | 2,950 | 2,560 | 2,575 | 44,300 | 2,575 |
| 2006-02-10 | 3,020 | 3,040 | 2,925 | 3,000 | 35,000 | 3,000 |
| 2006-02-09 | 3,000 | 3,170 | 2,925 | 2,950 | 40,500 | 2,950 |
| 2006-02-08 | 3,070 | 3,180 | 2,915 | 3,000 | 78,100 | 3,000 |
| 2006-02-07 | 2,885 | 3,060 | 2,880 | 3,000 | 41,100 | 3,000 |
| 2006-02-06 | 2,850 | 2,865 | 2,830 | 2,860 | 27,600 | 2,860 |
| 2006-02-03 | 2,810 | 2,865 | 2,800 | 2,820 | 28,800 | 2,820 |
| 2006-02-02 | 2,700 | 2,870 | 2,685 | 2,850 | 80,700 | 2,850 |
| 2006-02-01 | 2,595 | 2,650 | 2,585 | 2,625 | 29,000 | 2,625 |
| 2006-01-31 | 2,575 | 2,595 | 2,555 | 2,585 | 6,500 | 2,585 |
| 2006-01-30 | 2,645 | 2,650 | 2,565 | 2,565 | 20,100 | 2,565 |
| 2006-01-27 | 2,565 | 2,640 | 2,565 | 2,620 | 37,100 | 2,620 |
| 2006-01-26 | 2,430 | 2,580 | 2,430 | 2,530 | 14,800 | 2,530 |
| 2006-01-25 | 2,465 | 2,470 | 2,420 | 2,425 | 11,000 | 2,425 |
| 2006-01-24 | 2,340 | 2,450 | 2,340 | 2,430 | 6,700 | 2,430 |
| 2006-01-23 | 2,420 | 2,495 | 2,380 | 2,380 | 9,600 | 2,380 |
| 2006-01-20 | 2,500 | 2,540 | 2,400 | 2,540 | 37,300 | 2,540 |
| 2006-01-19 | 2,220 | 2,500 | 2,220 | 2,440 | 25,300 | 2,440 |
| 2006-01-18 | 2,495 | 2,495 | 2,130 | 2,340 | 48,700 | 2,340 |
| 2006-01-17 | 2,530 | 2,620 | 2,525 | 2,525 | 21,000 | 2,525 |
| 2006-01-16 | 2,565 | 2,665 | 2,565 | 2,640 | 37,300 | 2,640 |
| 2006-01-13 | 2,545 | 2,550 | 2,510 | 2,550 | 10,300 | 2,550 |
| 2006-01-12 | 2,535 | 2,550 | 2,520 | 2,550 | 6,400 | 2,550 |
| 2006-01-11 | 2,540 | 2,555 | 2,510 | 2,535 | 8,300 | 2,535 |
| 2006-01-10 | 2,570 | 2,595 | 2,540 | 2,565 | 17,900 | 2,565 |
| 2006-01-06 | 2,550 | 2,590 | 2,520 | 2,570 | 13,500 | 2,570 |
| 2006-01-05 | 2,600 | 2,620 | 2,545 | 2,550 | 20,400 | 2,550 |
| 2006-01-04 | 2,630 | 2,635 | 2,610 | 2,630 | 9,400 | 2,630 |
分割・併合履歴 ： [2004-09-27]1株→10株