2449 (株)プラップジャパン 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 | 1,217 | 1,249 | 1,217 | 1,249 | 1,700 | 1,249 |
| 2006-12-28 | 1,234 | 1,250 | 1,230 | 1,237 | 3,200 | 1,237 |
| 2006-12-27 | 1,242 | 1,242 | 1,200 | 1,230 | 2,900 | 1,230 |
| 2006-12-26 | 1,230 | 1,233 | 1,230 | 1,230 | 4,200 | 1,230 |
| 2006-12-25 | 1,191 | 1,205 | 1,186 | 1,205 | 6,300 | 1,205 |
| 2006-12-22 | 1,200 | 1,200 | 1,191 | 1,191 | 1,900 | 1,191 |
| 2006-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2006-12-20 | 1,201 | 1,206 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2006-12-19 | 1,200 | 1,220 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2006-12-18 | 1,201 | 1,202 | 1,188 | 1,200 | 4,500 | 1,200 |
| 2006-12-15 | 1,188 | 1,202 | 1,185 | 1,202 | 2,700 | 1,202 |
| 2006-12-14 | 1,190 | 1,191 | 1,185 | 1,191 | 1,800 | 1,191 |
| 2006-12-13 | 1,191 | 1,191 | 1,189 | 1,189 | 1,500 | 1,189 |
| 2006-12-12 | 1,200 | 1,215 | 1,190 | 1,191 | 3,100 | 1,191 |
| 2006-12-11 | 1,196 | 1,200 | 1,195 | 1,200 | 3,100 | 1,200 |
| 2006-12-08 | 1,165 | 1,177 | 1,165 | 1,177 | 2,200 | 1,177 |
| 2006-12-07 | 1,171 | 1,178 | 1,165 | 1,178 | 1,700 | 1,178 |
| 2006-12-06 | 1,160 | 1,169 | 1,160 | 1,165 | 1,100 | 1,165 |
| 2006-12-05 | 1,156 | 1,170 | 1,156 | 1,170 | 1,200 | 1,170 |
| 2006-12-04 | 1,185 | 1,185 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2006-12-01 | 1,155 | 1,169 | 1,123 | 1,169 | 5,100 | 1,169 |
| 2006-11-30 | 1,160 | 1,175 | 1,145 | 1,175 | 4,700 | 1,175 |
| 2006-11-29 | 1,149 | 1,159 | 1,140 | 1,159 | 1,100 | 1,159 |
| 2006-11-28 | 1,138 | 1,150 | 1,135 | 1,150 | 1,100 | 1,150 |
| 2006-11-27 | 1,140 | 1,140 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2006-11-24 | 1,119 | 1,138 | 1,115 | 1,138 | 2,700 | 1,138 |
| 2006-11-22 | 1,093 | 1,139 | 1,088 | 1,139 | 2,500 | 1,139 |
| 2006-11-21 | 1,111 | 1,125 | 1,103 | 1,103 | 500 | 1,103 |
| 2006-11-20 | 1,120 | 1,142 | 1,100 | 1,140 | 6,100 | 1,140 |
| 2006-11-17 | 1,138 | 1,144 | 1,122 | 1,140 | 11,300 | 1,140 |
| 2006-11-16 | 1,150 | 1,178 | 1,150 | 1,178 | 5,400 | 1,178 |
| 2006-11-15 | 1,177 | 1,189 | 1,177 | 1,180 | 5,800 | 1,180 |
| 2006-11-14 | 1,199 | 1,199 | 1,181 | 1,197 | 600 | 1,197 |
| 2006-11-13 | 1,200 | 1,200 | 1,180 | 1,197 | 700 | 1,197 |
| 2006-11-10 | 1,180 | 1,200 | 1,180 | 1,200 | 2,300 | 1,200 |
| 2006-11-09 | 1,200 | 1,200 | 1,180 | 1,198 | 2,900 | 1,198 |
| 2006-11-08 | 1,173 | 1,200 | 1,171 | 1,198 | 7,300 | 1,198 |
| 2006-11-07 | 1,206 | 1,210 | 1,206 | 1,210 | 1,100 | 1,210 |
| 2006-11-06 | 1,201 | 1,214 | 1,200 | 1,208 | 1,700 | 1,208 |
| 2006-11-02 | 1,171 | 1,217 | 1,171 | 1,200 | 4,000 | 1,200 |
| 2006-11-01 | 1,191 | 1,229 | 1,191 | 1,229 | 3,000 | 1,229 |
| 2006-10-31 | 1,231 | 1,231 | 1,202 | 1,202 | 600 | 1,202 |
| 2006-10-30 | 1,233 | 1,233 | 1,233 | 1,233 | 300 | 1,233 |
| 2006-10-27 | 1,230 | 1,234 | 1,203 | 1,230 | 3,000 | 1,230 |
| 2006-10-26 | 1,230 | 1,230 | 1,230 | 1,230 | 3,100 | 1,230 |
| 2006-10-25 | 1,233 | 1,238 | 1,200 | 1,230 | 9,000 | 1,230 |
| 2006-10-24 | 1,239 | 1,240 | 1,235 | 1,240 | 1,900 | 1,240 |
| 2006-10-23 | 1,211 | 1,220 | 1,211 | 1,220 | 3,400 | 1,220 |
| 2006-10-20 | 1,197 | 1,210 | 1,185 | 1,185 | 3,900 | 1,185 |
| 2006-10-19 | 1,171 | 1,206 | 1,170 | 1,188 | 6,700 | 1,188 |
| 2006-10-18 | 1,179 | 1,181 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-10-17 | 1,166 | 1,186 | 1,166 | 1,180 | 2,300 | 1,180 |
| 2006-10-16 | 1,185 | 1,185 | 1,180 | 1,180 | 2,600 | 1,180 |
| 2006-10-13 | 1,170 | 1,185 | 1,165 | 1,165 | 5,300 | 1,165 |
| 2006-10-12 | 1,170 | 1,170 | 1,126 | 1,130 | 4,800 | 1,130 |
| 2006-10-11 | 1,157 | 1,157 | 1,105 | 1,110 | 1,400 | 1,110 |
| 2006-10-10 | 1,106 | 1,130 | 1,105 | 1,120 | 4,200 | 1,120 |
| 2006-10-06 | 1,169 | 1,169 | 1,130 | 1,130 | 2,800 | 1,130 |
| 2006-10-05 | 1,180 | 1,180 | 1,155 | 1,155 | 300 | 1,155 |
| 2006-10-04 | 1,165 | 1,165 | 1,160 | 1,160 | 800 | 1,160 |
| 2006-10-03 | 1,185 | 1,185 | 1,185 | 1,185 | 800 | 1,185 |
| 2006-10-02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-09-29 | 1,180 | 1,180 | 1,151 | 1,170 | 2,900 | 1,170 |
| 2006-09-28 | 1,180 | 1,180 | 1,140 | 1,170 | 2,300 | 1,170 |
| 2006-09-27 | 1,158 | 1,160 | 1,158 | 1,160 | 400 | 1,160 |
| 2006-09-26 | 1,180 | 1,180 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-09-25 | 1,170 | 1,170 | 1,140 | 1,140 | 600 | 1,140 |
| 2006-09-22 | 1,145 | 1,190 | 1,135 | 1,150 | 1,900 | 1,150 |
| 2006-09-21 | 1,155 | 1,155 | 1,145 | 1,145 | 2,100 | 1,145 |
| 2006-09-20 | 1,150 | 1,155 | 1,130 | 1,155 | 3,300 | 1,155 |
| 2006-09-19 | 1,178 | 1,205 | 1,178 | 1,180 | 3,300 | 1,180 |
| 2006-09-15 | 1,240 | 1,240 | 1,170 | 1,205 | 3,100 | 1,205 |
| 2006-09-14 | 1,265 | 1,265 | 1,240 | 1,242 | 1,500 | 1,242 |
| 2006-09-13 | 1,273 | 1,285 | 1,255 | 1,285 | 4,600 | 1,285 |
| 2006-09-12 | 1,280 | 1,280 | 1,260 | 1,273 | 1,800 | 1,273 |
| 2006-09-11 | 1,280 | 1,295 | 1,280 | 1,280 | 2,700 | 1,280 |
| 2006-09-08 | 1,260 | 1,280 | 1,260 | 1,280 | 2,100 | 1,280 |
| 2006-09-07 | 1,245 | 1,249 | 1,245 | 1,245 | 3,300 | 1,245 |
| 2006-09-06 | 1,249 | 1,250 | 1,230 | 1,240 | 2,800 | 1,240 |
| 2006-09-05 | 1,255 | 1,255 | 1,222 | 1,247 | 1,900 | 1,247 |
| 2006-09-04 | 1,268 | 1,268 | 1,256 | 1,259 | 2,000 | 1,259 |
| 2006-09-01 | 1,269 | 1,269 | 1,268 | 1,268 | 700 | 1,268 |
| 2006-08-31 | 1,280 | 1,280 | 1,255 | 1,269 | 4,000 | 1,269 |
| 2006-08-30 | 1,293 | 1,293 | 1,240 | 1,280 | 5,400 | 1,280 |
| 2006-08-29 | 1,281 | 1,298 | 1,272 | 1,292 | 2,900 | 1,292 |
| 2006-08-28 | 1,290 | 1,290 | 1,278 | 1,281 | 8,700 | 1,281 |
| 2006-08-25 | 1,275 | 1,280 | 1,261 | 1,277 | 4,700 | 1,277 |
| 2006-08-24 | 1,270 | 1,282 | 1,270 | 1,271 | 5,600 | 1,271 |
| 2006-08-23 | 1,276 | 1,278 | 1,256 | 1,270 | 11,100 | 1,270 |
| 2006-08-22 | 1,220 | 1,229 | 1,201 | 1,216 | 4,300 | 1,216 |
| 2006-08-21 | 1,198 | 1,200 | 1,191 | 1,192 | 4,500 | 1,192 |
| 2006-08-18 | 1,200 | 1,200 | 1,180 | 1,188 | 2,300 | 1,188 |
| 2006-08-17 | 1,200 | 1,220 | 1,180 | 1,185 | 5,300 | 1,185 |
| 2006-08-16 | 1,180 | 1,180 | 1,165 | 1,180 | 2,800 | 1,180 |
| 2006-08-15 | 1,155 | 1,170 | 1,150 | 1,160 | 2,500 | 1,160 |
| 2006-08-14 | 1,130 | 1,155 | 1,121 | 1,155 | 1,500 | 1,155 |
| 2006-08-11 | 1,172 | 1,172 | 1,145 | 1,147 | 6,100 | 1,147 |
| 2006-08-10 | 1,191 | 1,191 | 1,170 | 1,170 | 3,400 | 1,170 |
| 2006-08-09 | 1,200 | 1,200 | 1,190 | 1,190 | 3,600 | 1,190 |
| 2006-08-08 | 1,190 | 1,210 | 1,190 | 1,200 | 3,800 | 1,200 |
| 2006-08-07 | 1,160 | 1,200 | 1,160 | 1,175 | 4,100 | 1,175 |
| 2006-08-04 | 1,150 | 1,155 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2006-08-03 | 1,161 | 1,175 | 1,147 | 1,148 | 7,500 | 1,148 |
| 2006-08-02 | 1,160 | 1,160 | 1,150 | 1,150 | 6,900 | 1,150 |
| 2006-08-01 | 1,150 | 1,190 | 1,145 | 1,150 | 10,500 | 1,150 |
| 2006-07-31 | 1,145 | 1,155 | 1,145 | 1,150 | 800 | 1,150 |
| 2006-07-28 | 1,130 | 1,149 | 1,100 | 1,149 | 2,700 | 1,149 |
| 2006-07-27 | 1,139 | 1,140 | 1,080 | 1,131 | 6,600 | 1,131 |
| 2006-07-26 | 1,142 | 1,144 | 1,120 | 1,139 | 5,600 | 1,139 |
| 2006-07-25 | 1,149 | 1,149 | 1,130 | 1,140 | 2,600 | 1,140 |
| 2006-07-24 | 1,145 | 1,145 | 1,085 | 1,120 | 4,800 | 1,120 |
| 2006-07-21 | 1,170 | 1,170 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2006-07-20 | 1,160 | 1,170 | 1,150 | 1,170 | 1,600 | 1,170 |
| 2006-07-19 | 1,150 | 1,160 | 1,130 | 1,150 | 9,600 | 1,150 |
| 2006-07-18 | 1,250 | 1,250 | 1,131 | 1,150 | 32,100 | 1,150 |
| 2006-07-14 | 1,247 | 1,249 | 1,230 | 1,249 | 7,100 | 1,249 |
| 2006-07-13 | 1,250 | 1,255 | 1,230 | 1,255 | 3,100 | 1,255 |
| 2006-07-12 | 1,251 | 1,260 | 1,235 | 1,260 | 3,100 | 1,260 |
| 2006-07-11 | 1,235 | 1,249 | 1,235 | 1,245 | 1,800 | 1,245 |
| 2006-07-10 | 1,231 | 1,240 | 1,230 | 1,235 | 4,200 | 1,235 |
| 2006-07-07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-07-06 | 1,300 | 1,300 | 1,297 | 1,299 | 1,000 | 1,299 |
| 2006-07-05 | 1,290 | 1,290 | 1,276 | 1,280 | 3,500 | 1,280 |
| 2006-07-04 | 1,289 | 1,300 | 1,281 | 1,290 | 2,000 | 1,290 |
| 2006-07-03 | 1,310 | 1,310 | 1,271 | 1,289 | 3,100 | 1,289 |
| 2006-06-30 | 1,267 | 1,279 | 1,260 | 1,270 | 2,300 | 1,270 |
| 2006-06-29 | 1,260 | 1,270 | 1,259 | 1,260 | 6,400 | 1,260 |
| 2006-06-28 | 1,284 | 1,284 | 1,230 | 1,254 | 9,700 | 1,254 |
| 2006-06-27 | 1,279 | 1,290 | 1,270 | 1,284 | 3,000 | 1,284 |
| 2006-06-26 | 1,320 | 1,320 | 1,281 | 1,299 | 3,800 | 1,299 |
| 2006-06-23 | 1,269 | 1,280 | 1,268 | 1,280 | 1,500 | 1,280 |
| 2006-06-22 | 1,312 | 1,312 | 1,252 | 1,269 | 6,400 | 1,269 |
| 2006-06-20 | 1,325 | 1,340 | 1,300 | 1,330 | 2,900 | 1,330 |
| 2006-06-19 | 1,320 | 1,345 | 1,320 | 1,345 | 1,200 | 1,345 |
| 2006-06-16 | 1,300 | 1,330 | 1,290 | 1,330 | 5,200 | 1,330 |
| 2006-06-15 | 1,250 | 1,270 | 1,250 | 1,260 | 4,600 | 1,260 |
| 2006-06-14 | 1,250 | 1,270 | 1,210 | 1,230 | 27,200 | 1,230 |
| 2006-06-13 | 1,241 | 1,300 | 1,241 | 1,299 | 4,800 | 1,299 |
| 2006-06-12 | 1,285 | 1,300 | 1,285 | 1,300 | 2,500 | 1,300 |
| 2006-06-09 | 1,238 | 1,289 | 1,238 | 1,285 | 4,500 | 1,285 |
| 2006-06-08 | 1,300 | 1,300 | 1,250 | 1,250 | 7,300 | 1,250 |
| 2006-06-07 | 1,335 | 1,335 | 1,303 | 1,330 | 5,000 | 1,330 |
| 2006-06-06 | 1,400 | 1,400 | 1,390 | 1,395 | 2,900 | 1,395 |
| 2006-06-05 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,400 |
| 2006-06-02 | 1,420 | 1,420 | 1,350 | 1,400 | 3,100 | 1,400 |
| 2006-06-01 | 1,381 | 1,440 | 1,381 | 1,440 | 800 | 1,440 |
| 2006-05-31 | 1,398 | 1,440 | 1,398 | 1,420 | 3,700 | 1,420 |
| 2006-05-30 | 1,370 | 1,439 | 1,370 | 1,439 | 5,300 | 1,439 |
| 2006-05-29 | 1,415 | 1,430 | 1,415 | 1,430 | 4,100 | 1,430 |
| 2006-05-26 | 1,420 | 1,440 | 1,420 | 1,440 | 8,300 | 1,440 |
| 2006-05-25 | 1,435 | 1,460 | 1,435 | 1,460 | 4,100 | 1,460 |
| 2006-05-24 | 1,430 | 1,451 | 1,430 | 1,449 | 3,500 | 1,449 |
| 2006-05-23 | 1,475 | 1,500 | 1,425 | 1,470 | 5,100 | 1,470 |
| 2006-05-22 | 1,469 | 1,528 | 1,469 | 1,510 | 4,500 | 1,510 |
| 2006-05-19 | 1,400 | 1,524 | 1,390 | 1,519 | 14,800 | 1,519 |
| 2006-05-18 | 1,425 | 1,451 | 1,400 | 1,440 | 7,500 | 1,440 |
| 2006-05-17 | 1,450 | 1,451 | 1,449 | 1,450 | 6,100 | 1,450 |
| 2006-05-16 | 1,500 | 1,536 | 1,490 | 1,490 | 7,000 | 1,490 |
| 2006-05-15 | 1,530 | 1,560 | 1,450 | 1,560 | 6,400 | 1,560 |
| 2006-05-12 | 1,568 | 1,568 | 1,530 | 1,550 | 2,800 | 1,550 |
| 2006-05-11 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
| 2006-05-10 | 1,589 | 1,589 | 1,570 | 1,570 | 200 | 1,570 |
| 2006-05-09 | 1,600 | 1,600 | 1,565 | 1,579 | 1,900 | 1,579 |
| 2006-05-08 | 1,561 | 1,600 | 1,561 | 1,590 | 3,700 | 1,590 |
| 2006-05-02 | 1,590 | 1,600 | 1,550 | 1,600 | 2,600 | 1,600 |
| 2006-05-01 | 1,552 | 1,590 | 1,552 | 1,590 | 8,400 | 1,590 |
| 2006-04-28 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2006-04-27 | 1,591 | 1,592 | 1,550 | 1,590 | 8,100 | 1,590 |
| 2006-04-26 | 1,630 | 1,632 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2006-04-25 | 1,580 | 1,600 | 1,570 | 1,600 | 4,700 | 1,600 |
| 2006-04-24 | 1,601 | 1,610 | 1,520 | 1,580 | 9,900 | 1,580 |
| 2006-04-21 | 1,640 | 1,640 | 1,610 | 1,620 | 2,500 | 1,620 |
| 2006-04-20 | 1,638 | 1,650 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2006-04-19 | 1,660 | 1,660 | 1,600 | 1,660 | 10,000 | 1,660 |
| 2006-04-18 | 1,650 | 1,670 | 1,650 | 1,669 | 3,000 | 1,669 |
| 2006-04-17 | 1,702 | 1,718 | 1,675 | 1,675 | 15,200 | 1,675 |
| 2006-04-14 | 1,666 | 1,695 | 1,666 | 1,695 | 7,000 | 1,695 |
| 2006-04-13 | 1,660 | 1,687 | 1,657 | 1,665 | 10,300 | 1,665 |
| 2006-04-12 | 1,627 | 1,645 | 1,625 | 1,645 | 5,500 | 1,645 |
| 2006-04-11 | 1,630 | 1,638 | 1,620 | 1,625 | 3,300 | 1,625 |
| 2006-04-10 | 1,630 | 1,640 | 1,620 | 1,630 | 3,700 | 1,630 |
| 2006-04-07 | 1,630 | 1,630 | 1,600 | 1,630 | 2,700 | 1,630 |
| 2006-04-06 | 1,590 | 1,630 | 1,582 | 1,630 | 6,200 | 1,630 |
| 2006-04-05 | 1,585 | 1,590 | 1,550 | 1,590 | 9,500 | 1,590 |
| 2006-04-04 | 1,560 | 1,575 | 1,551 | 1,565 | 8,100 | 1,565 |
| 2006-04-03 | 1,550 | 1,579 | 1,550 | 1,565 | 10,200 | 1,565 |
| 2006-03-31 | 1,580 | 1,580 | 1,560 | 1,575 | 3,200 | 1,575 |
| 2006-03-30 | 1,590 | 1,590 | 1,545 | 1,590 | 10,900 | 1,590 |
| 2006-03-29 | 1,590 | 1,590 | 1,560 | 1,560 | 1,500 | 1,560 |
| 2006-03-28 | 1,580 | 1,580 | 1,532 | 1,561 | 2,500 | 1,561 |
| 2006-03-27 | 1,575 | 1,590 | 1,570 | 1,590 | 2,900 | 1,590 |
| 2006-03-24 | 1,545 | 1,545 | 1,520 | 1,545 | 1,100 | 1,545 |
| 2006-03-23 | 1,539 | 1,539 | 1,510 | 1,515 | 2,000 | 1,515 |
| 2006-03-22 | 1,484 | 1,510 | 1,484 | 1,510 | 500 | 1,510 |
| 2006-03-20 | 1,490 | 1,500 | 1,430 | 1,471 | 17,400 | 1,471 |
| 2006-03-17 | 1,450 | 1,470 | 1,448 | 1,470 | 1,100 | 1,470 |
| 2006-03-16 | 1,485 | 1,485 | 1,445 | 1,446 | 3,000 | 1,446 |
| 2006-03-15 | 1,460 | 1,484 | 1,450 | 1,484 | 5,000 | 1,484 |
| 2006-03-14 | 1,469 | 1,469 | 1,444 | 1,451 | 700 | 1,451 |
| 2006-03-13 | 1,510 | 1,510 | 1,436 | 1,436 | 3,600 | 1,436 |
| 2006-03-10 | 1,410 | 1,460 | 1,410 | 1,430 | 2,500 | 1,430 |
| 2006-03-09 | 1,430 | 1,430 | 1,421 | 1,430 | 9,400 | 1,430 |
| 2006-03-08 | 1,450 | 1,450 | 1,420 | 1,430 | 2,500 | 1,430 |
| 2006-03-07 | 1,460 | 1,476 | 1,400 | 1,415 | 2,100 | 1,415 |
| 2006-03-06 | 1,479 | 1,479 | 1,461 | 1,461 | 300 | 1,461 |
| 2006-03-03 | 1,450 | 1,450 | 1,430 | 1,435 | 3,100 | 1,435 |
| 2006-03-02 | 1,470 | 1,500 | 1,450 | 1,450 | 6,600 | 1,450 |
| 2006-03-01 | 1,480 | 1,480 | 1,455 | 1,460 | 9,100 | 1,460 |
| 2006-02-28 | 1,570 | 1,570 | 1,451 | 1,460 | 4,600 | 1,460 |
| 2006-02-27 | 1,605 | 1,620 | 1,590 | 1,590 | 8,000 | 1,590 |
| 2006-02-24 | 1,511 | 1,545 | 1,500 | 1,545 | 900 | 1,545 |
| 2006-02-23 | 1,410 | 1,500 | 1,410 | 1,471 | 10,000 | 1,471 |
| 2006-02-22 | 1,421 | 1,421 | 1,370 | 1,380 | 11,000 | 1,380 |
| 2006-02-21 | 1,351 | 1,420 | 1,351 | 1,410 | 28,100 | 1,410 |
| 2006-02-20 | 1,531 | 1,531 | 1,380 | 1,410 | 10,200 | 1,410 |
| 2006-02-17 | 1,590 | 1,590 | 1,550 | 1,561 | 8,800 | 1,561 |
| 2006-02-16 | 1,626 | 1,626 | 1,580 | 1,600 | 1,100 | 1,600 |
| 2006-02-15 | 1,562 | 1,600 | 1,562 | 1,566 | 2,000 | 1,566 |
| 2006-02-14 | 1,650 | 1,650 | 1,459 | 1,552 | 16,400 | 1,552 |
| 2006-02-13 | 1,702 | 1,702 | 1,663 | 1,680 | 17,400 | 1,680 |
| 2006-02-10 | 1,700 | 1,704 | 1,685 | 1,700 | 11,200 | 1,700 |
| 2006-02-09 | 1,700 | 1,705 | 1,696 | 1,700 | 12,100 | 1,700 |
| 2006-02-08 | 1,710 | 1,715 | 1,682 | 1,692 | 7,500 | 1,692 |
| 2006-02-07 | 1,730 | 1,730 | 1,660 | 1,715 | 4,200 | 1,715 |
| 2006-02-06 | 1,720 | 1,730 | 1,710 | 1,710 | 2,900 | 1,710 |
| 2006-02-03 | 1,711 | 1,711 | 1,700 | 1,710 | 15,600 | 1,710 |
| 2006-02-02 | 1,740 | 1,740 | 1,670 | 1,710 | 15,000 | 1,710 |
| 2006-02-01 | 1,775 | 1,775 | 1,710 | 1,750 | 13,800 | 1,750 |
| 2006-01-31 | 1,775 | 1,776 | 1,754 | 1,775 | 7,400 | 1,775 |
| 2006-01-30 | 1,753 | 1,779 | 1,740 | 1,752 | 16,600 | 1,752 |
| 2006-01-27 | 1,700 | 1,781 | 1,700 | 1,746 | 34,100 | 1,746 |
| 2006-01-26 | 1,700 | 1,700 | 1,633 | 1,670 | 4,800 | 1,670 |
| 2006-01-25 | 1,660 | 1,660 | 1,620 | 1,620 | 2,900 | 1,620 |
| 2006-01-24 | 1,590 | 1,659 | 1,590 | 1,640 | 6,700 | 1,640 |
| 2006-01-23 | 1,518 | 1,588 | 1,518 | 1,588 | 4,900 | 1,588 |
| 2006-01-20 | 1,648 | 1,648 | 1,610 | 1,638 | 3,700 | 1,638 |
| 2006-01-19 | 1,500 | 1,640 | 1,500 | 1,601 | 9,500 | 1,601 |
| 2006-01-18 | 1,690 | 1,690 | 1,490 | 1,530 | 35,200 | 1,530 |
| 2006-01-17 | 1,680 | 1,700 | 1,680 | 1,685 | 14,100 | 1,685 |
| 2006-01-16 | 1,693 | 1,695 | 1,670 | 1,677 | 5,200 | 1,677 |
| 2006-01-13 | 1,650 | 1,684 | 1,650 | 1,660 | 4,300 | 1,660 |
| 2006-01-12 | 1,623 | 1,663 | 1,623 | 1,640 | 13,000 | 1,640 |
| 2006-01-11 | 1,620 | 1,634 | 1,614 | 1,634 | 4,900 | 1,634 |
| 2006-01-10 | 1,671 | 1,671 | 1,611 | 1,650 | 10,900 | 1,650 |
| 2006-01-06 | 1,681 | 1,690 | 1,670 | 1,672 | 6,600 | 1,672 |
| 2006-01-05 | 1,692 | 1,700 | 1,662 | 1,700 | 10,000 | 1,700 |
| 2006-01-04 | 1,720 | 1,720 | 1,666 | 1,681 | 3,300 | 1,681 |
分割・併合履歴 ： なし
