2590 ダイドーグループホールディングス(株) 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 | 4,920 | 5,000 | 4,920 | 4,980 | 24,600 | 2,490 |
| 2006-12-28 | 4,870 | 4,940 | 4,870 | 4,910 | 18,100 | 2,455 |
| 2006-12-27 | 4,850 | 4,900 | 4,840 | 4,880 | 31,200 | 2,440 |
| 2006-12-26 | 4,810 | 4,820 | 4,800 | 4,810 | 11,600 | 2,405 |
| 2006-12-25 | 4,810 | 4,810 | 4,760 | 4,790 | 21,400 | 2,395 |
| 2006-12-22 | 4,860 | 4,860 | 4,800 | 4,810 | 11,900 | 2,405 |
| 2006-12-21 | 4,880 | 4,890 | 4,840 | 4,860 | 25,000 | 2,430 |
| 2006-12-20 | 4,840 | 4,870 | 4,820 | 4,860 | 41,300 | 2,430 |
| 2006-12-19 | 4,910 | 4,910 | 4,830 | 4,850 | 48,100 | 2,425 |
| 2006-12-18 | 4,930 | 4,930 | 4,920 | 4,930 | 9,600 | 2,465 |
| 2006-12-15 | 4,930 | 4,930 | 4,880 | 4,900 | 16,800 | 2,450 |
| 2006-12-14 | 4,930 | 4,940 | 4,920 | 4,920 | 24,200 | 2,460 |
| 2006-12-13 | 4,910 | 4,940 | 4,900 | 4,920 | 25,600 | 2,460 |
| 2006-12-12 | 4,890 | 4,920 | 4,880 | 4,900 | 29,300 | 2,450 |
| 2006-12-11 | 4,850 | 4,880 | 4,850 | 4,870 | 21,900 | 2,435 |
| 2006-12-08 | 4,850 | 4,870 | 4,850 | 4,850 | 38,200 | 2,425 |
| 2006-12-07 | 4,840 | 4,850 | 4,830 | 4,850 | 18,000 | 2,425 |
| 2006-12-06 | 4,830 | 4,840 | 4,820 | 4,830 | 12,000 | 2,415 |
| 2006-12-05 | 4,850 | 4,850 | 4,820 | 4,830 | 19,100 | 2,415 |
| 2006-12-04 | 4,810 | 4,830 | 4,800 | 4,820 | 18,100 | 2,410 |
| 2006-12-01 | 4,830 | 4,860 | 4,790 | 4,800 | 29,100 | 2,400 |
| 2006-11-30 | 4,800 | 4,830 | 4,780 | 4,820 | 33,200 | 2,410 |
| 2006-11-29 | 4,750 | 4,820 | 4,710 | 4,790 | 52,200 | 2,395 |
| 2006-11-28 | 4,950 | 4,950 | 4,810 | 4,830 | 35,000 | 2,415 |
| 2006-11-27 | 4,810 | 4,920 | 4,800 | 4,900 | 38,700 | 2,450 |
| 2006-11-24 | 4,790 | 4,800 | 4,750 | 4,790 | 26,200 | 2,395 |
| 2006-11-22 | 4,730 | 4,800 | 4,710 | 4,800 | 30,700 | 2,400 |
| 2006-11-21 | 4,760 | 4,760 | 4,700 | 4,720 | 21,800 | 2,360 |
| 2006-11-20 | 4,700 | 4,750 | 4,680 | 4,710 | 24,200 | 2,355 |
| 2006-11-17 | 4,660 | 4,690 | 4,660 | 4,670 | 16,500 | 2,335 |
| 2006-11-16 | 4,630 | 4,680 | 4,630 | 4,660 | 15,600 | 2,330 |
| 2006-11-15 | 4,690 | 4,700 | 4,610 | 4,610 | 18,800 | 2,305 |
| 2006-11-14 | 4,590 | 4,730 | 4,580 | 4,690 | 31,800 | 2,345 |
| 2006-11-13 | 4,560 | 4,600 | 4,560 | 4,570 | 25,400 | 2,285 |
| 2006-11-10 | 4,600 | 4,610 | 4,560 | 4,570 | 43,300 | 2,285 |
| 2006-11-09 | 4,550 | 4,560 | 4,530 | 4,550 | 21,600 | 2,275 |
| 2006-11-08 | 4,560 | 4,570 | 4,530 | 4,540 | 20,600 | 2,270 |
| 2006-11-07 | 4,560 | 4,600 | 4,560 | 4,590 | 18,200 | 2,295 |
| 2006-11-06 | 4,570 | 4,580 | 4,550 | 4,560 | 12,200 | 2,280 |
| 2006-11-02 | 4,500 | 4,580 | 4,500 | 4,560 | 19,600 | 2,280 |
| 2006-11-01 | 4,480 | 4,520 | 4,460 | 4,480 | 19,300 | 2,240 |
| 2006-10-31 | 4,500 | 4,500 | 4,450 | 4,490 | 31,700 | 2,245 |
| 2006-10-30 | 4,540 | 4,570 | 4,500 | 4,500 | 26,200 | 2,250 |
| 2006-10-27 | 4,630 | 4,630 | 4,540 | 4,540 | 17,600 | 2,270 |
| 2006-10-26 | 4,600 | 4,640 | 4,590 | 4,620 | 19,200 | 2,310 |
| 2006-10-25 | 4,580 | 4,620 | 4,560 | 4,610 | 34,100 | 2,305 |
| 2006-10-24 | 4,590 | 4,650 | 4,570 | 4,580 | 37,500 | 2,290 |
| 2006-10-23 | 4,580 | 4,650 | 4,560 | 4,620 | 29,300 | 2,310 |
| 2006-10-20 | 4,530 | 4,570 | 4,500 | 4,570 | 30,600 | 2,285 |
| 2006-10-19 | 4,630 | 4,630 | 4,510 | 4,560 | 29,600 | 2,280 |
| 2006-10-18 | 4,620 | 4,630 | 4,560 | 4,630 | 29,300 | 2,315 |
| 2006-10-17 | 4,640 | 4,640 | 4,590 | 4,610 | 16,900 | 2,305 |
| 2006-10-16 | 4,590 | 4,650 | 4,550 | 4,580 | 27,100 | 2,290 |
| 2006-10-13 | 4,600 | 4,720 | 4,590 | 4,640 | 37,600 | 2,320 |
| 2006-10-12 | 4,540 | 4,570 | 4,480 | 4,530 | 16,600 | 2,265 |
| 2006-10-11 | 4,540 | 4,550 | 4,480 | 4,530 | 22,100 | 2,265 |
| 2006-10-10 | 4,500 | 4,510 | 4,460 | 4,500 | 17,900 | 2,250 |
| 2006-10-06 | 4,600 | 4,600 | 4,500 | 4,520 | 16,300 | 2,260 |
| 2006-10-05 | 4,580 | 4,600 | 4,540 | 4,580 | 24,400 | 2,290 |
| 2006-10-04 | 4,620 | 4,620 | 4,540 | 4,570 | 22,500 | 2,285 |
| 2006-10-03 | 4,620 | 4,620 | 4,590 | 4,610 | 15,100 | 2,305 |
| 2006-10-02 | 4,630 | 4,630 | 4,600 | 4,620 | 23,600 | 2,310 |
| 2006-09-29 | 4,600 | 4,640 | 4,590 | 4,620 | 50,700 | 2,310 |
| 2006-09-28 | 4,500 | 4,590 | 4,500 | 4,570 | 43,600 | 2,285 |
| 2006-09-27 | 4,430 | 4,490 | 4,430 | 4,460 | 38,000 | 2,230 |
| 2006-09-26 | 4,420 | 4,420 | 4,370 | 4,390 | 17,800 | 2,195 |
| 2006-09-25 | 4,310 | 4,400 | 4,310 | 4,380 | 40,300 | 2,190 |
| 2006-09-22 | 4,410 | 4,410 | 4,350 | 4,360 | 22,100 | 2,180 |
| 2006-09-21 | 4,420 | 4,420 | 4,370 | 4,400 | 20,200 | 2,200 |
| 2006-09-20 | 4,420 | 4,420 | 4,360 | 4,410 | 14,200 | 2,205 |
| 2006-09-19 | 4,470 | 4,470 | 4,380 | 4,410 | 25,000 | 2,205 |
| 2006-09-15 | 4,450 | 4,460 | 4,400 | 4,410 | 12,200 | 2,205 |
| 2006-09-14 | 4,470 | 4,470 | 4,420 | 4,440 | 13,300 | 2,220 |
| 2006-09-13 | 4,450 | 4,470 | 4,400 | 4,420 | 29,200 | 2,210 |
| 2006-09-12 | 4,480 | 4,490 | 4,440 | 4,440 | 18,300 | 2,220 |
| 2006-09-11 | 4,440 | 4,510 | 4,420 | 4,470 | 39,600 | 2,235 |
| 2006-09-08 | 4,410 | 4,420 | 4,390 | 4,420 | 33,800 | 2,210 |
| 2006-09-07 | 4,440 | 4,450 | 4,410 | 4,410 | 18,300 | 2,205 |
| 2006-09-06 | 4,460 | 4,460 | 4,410 | 4,430 | 20,100 | 2,215 |
| 2006-09-05 | 4,420 | 4,450 | 4,400 | 4,420 | 35,400 | 2,210 |
| 2006-09-04 | 4,460 | 4,500 | 4,460 | 4,470 | 20,300 | 2,235 |
| 2006-09-01 | 4,500 | 4,510 | 4,450 | 4,460 | 22,700 | 2,230 |
| 2006-08-31 | 4,430 | 4,480 | 4,420 | 4,450 | 24,800 | 2,225 |
| 2006-08-30 | 4,390 | 4,460 | 4,390 | 4,420 | 25,000 | 2,210 |
| 2006-08-29 | 4,350 | 4,420 | 4,350 | 4,380 | 13,500 | 2,190 |
| 2006-08-28 | 4,430 | 4,430 | 4,340 | 4,340 | 17,500 | 2,170 |
| 2006-08-25 | 4,500 | 4,500 | 4,430 | 4,430 | 21,200 | 2,215 |
| 2006-08-24 | 4,540 | 4,540 | 4,490 | 4,500 | 13,300 | 2,250 |
| 2006-08-23 | 4,550 | 4,560 | 4,500 | 4,550 | 40,100 | 2,275 |
| 2006-08-22 | 4,510 | 4,570 | 4,480 | 4,560 | 49,500 | 2,280 |
| 2006-08-21 | 4,630 | 4,680 | 4,610 | 4,610 | 10,700 | 2,305 |
| 2006-08-18 | 4,600 | 4,690 | 4,570 | 4,660 | 41,600 | 2,330 |
| 2006-08-17 | 4,630 | 4,780 | 4,630 | 4,710 | 31,700 | 2,355 |
| 2006-08-16 | 4,590 | 4,600 | 4,560 | 4,600 | 30,300 | 2,300 |
| 2006-08-15 | 4,550 | 4,570 | 4,540 | 4,550 | 36,100 | 2,275 |
| 2006-08-14 | 4,580 | 4,610 | 4,540 | 4,550 | 25,400 | 2,275 |
| 2006-08-11 | 4,570 | 4,620 | 4,570 | 4,600 | 15,800 | 2,300 |
| 2006-08-10 | 4,680 | 4,680 | 4,560 | 4,560 | 37,700 | 2,280 |
| 2006-08-09 | 4,620 | 4,690 | 4,570 | 4,660 | 42,000 | 2,330 |
| 2006-08-08 | 4,580 | 4,640 | 4,580 | 4,610 | 14,600 | 2,305 |
| 2006-08-07 | 4,600 | 4,660 | 4,570 | 4,570 | 20,900 | 2,285 |
| 2006-08-04 | 4,700 | 4,700 | 4,600 | 4,600 | 26,000 | 2,300 |
| 2006-08-03 | 4,730 | 4,750 | 4,680 | 4,690 | 18,300 | 2,345 |
| 2006-08-02 | 4,720 | 4,750 | 4,680 | 4,720 | 19,700 | 2,360 |
| 2006-08-01 | 4,720 | 4,750 | 4,700 | 4,710 | 21,500 | 2,355 |
| 2006-07-31 | 4,800 | 4,800 | 4,720 | 4,720 | 22,700 | 2,360 |
| 2006-07-28 | 4,720 | 4,750 | 4,710 | 4,710 | 14,600 | 2,355 |
| 2006-07-27 | 4,700 | 4,740 | 4,680 | 4,690 | 16,900 | 2,345 |
| 2006-07-26 | 4,630 | 4,770 | 4,630 | 4,710 | 32,400 | 2,355 |
| 2006-07-25 | 4,620 | 4,680 | 4,600 | 4,620 | 22,300 | 2,310 |
| 2006-07-24 | 4,620 | 4,640 | 4,510 | 4,590 | 32,400 | 2,295 |
| 2006-07-21 | 4,730 | 4,730 | 4,620 | 4,620 | 30,800 | 2,310 |
| 2006-07-20 | 4,880 | 4,900 | 4,710 | 4,730 | 60,700 | 2,365 |
| 2006-07-19 | 4,800 | 4,900 | 4,710 | 4,820 | 35,000 | 2,410 |
| 2006-07-18 | 4,930 | 4,950 | 4,760 | 4,860 | 51,700 | 2,430 |
| 2006-07-14 | 5,000 | 5,050 | 4,920 | 4,920 | 39,900 | 2,460 |
| 2006-07-13 | 5,170 | 5,170 | 5,120 | 5,170 | 22,900 | 2,585 |
| 2006-07-12 | 5,220 | 5,220 | 5,140 | 5,170 | 33,500 | 2,585 |
| 2006-07-11 | 5,250 | 5,260 | 5,190 | 5,210 | 27,000 | 2,605 |
| 2006-07-10 | 5,160 | 5,290 | 5,140 | 5,210 | 65,100 | 2,605 |
| 2006-07-07 | 5,080 | 5,180 | 5,060 | 5,170 | 37,400 | 2,585 |
| 2006-07-06 | 5,080 | 5,090 | 5,010 | 5,020 | 33,600 | 2,510 |
| 2006-07-05 | 5,080 | 5,080 | 5,050 | 5,070 | 26,000 | 2,535 |
| 2006-07-04 | 5,090 | 5,100 | 5,070 | 5,090 | 15,100 | 2,545 |
| 2006-07-03 | 5,060 | 5,120 | 5,040 | 5,040 | 51,500 | 2,520 |
| 2006-06-30 | 5,010 | 5,050 | 4,990 | 5,030 | 46,000 | 2,515 |
| 2006-06-29 | 5,000 | 5,010 | 4,990 | 4,990 | 18,700 | 2,495 |
| 2006-06-28 | 5,000 | 5,010 | 4,980 | 4,990 | 30,800 | 2,495 |
| 2006-06-27 | 5,000 | 5,060 | 4,980 | 5,010 | 38,100 | 2,505 |
| 2006-06-26 | 4,940 | 4,990 | 4,940 | 4,990 | 29,100 | 2,495 |
| 2006-06-23 | 4,930 | 4,960 | 4,900 | 4,950 | 36,300 | 2,475 |
| 2006-06-22 | 4,950 | 4,960 | 4,930 | 4,960 | 23,100 | 2,480 |
| 2006-06-21 | 4,930 | 4,950 | 4,880 | 4,950 | 37,600 | 2,475 |
| 2006-06-20 | 4,930 | 4,940 | 4,900 | 4,940 | 23,500 | 2,470 |
| 2006-06-19 | 4,960 | 4,970 | 4,930 | 4,950 | 30,400 | 2,475 |
| 2006-06-16 | 4,980 | 5,010 | 4,940 | 4,960 | 33,400 | 2,480 |
| 2006-06-15 | 4,970 | 4,970 | 4,930 | 4,970 | 26,800 | 2,485 |
| 2006-06-14 | 4,900 | 4,970 | 4,870 | 4,970 | 35,100 | 2,485 |
| 2006-06-13 | 4,930 | 4,940 | 4,910 | 4,920 | 18,800 | 2,460 |
| 2006-06-12 | 4,900 | 4,950 | 4,880 | 4,950 | 30,800 | 2,475 |
| 2006-06-09 | 4,870 | 4,880 | 4,760 | 4,870 | 35,200 | 2,435 |
| 2006-06-08 | 4,900 | 4,910 | 4,800 | 4,820 | 27,800 | 2,410 |
| 2006-06-07 | 4,890 | 4,950 | 4,890 | 4,910 | 19,600 | 2,455 |
| 2006-06-06 | 4,910 | 4,940 | 4,890 | 4,910 | 24,400 | 2,455 |
| 2006-06-05 | 5,000 | 5,070 | 4,930 | 4,950 | 21,100 | 2,475 |
| 2006-06-02 | 5,000 | 5,010 | 4,900 | 4,980 | 48,400 | 2,490 |
| 2006-06-01 | 5,000 | 5,180 | 4,980 | 5,040 | 35,600 | 2,520 |
| 2006-05-31 | 4,920 | 5,000 | 4,920 | 4,980 | 25,900 | 2,490 |
| 2006-05-30 | 4,900 | 5,030 | 4,870 | 5,020 | 56,800 | 2,510 |
| 2006-05-29 | 4,880 | 4,950 | 4,870 | 4,910 | 24,200 | 2,455 |
| 2006-05-26 | 4,810 | 4,820 | 4,770 | 4,820 | 44,500 | 2,410 |
| 2006-05-25 | 4,710 | 4,850 | 4,700 | 4,800 | 51,700 | 2,400 |
| 2006-05-24 | 4,750 | 4,750 | 4,710 | 4,710 | 23,300 | 2,355 |
| 2006-05-23 | 4,710 | 4,730 | 4,700 | 4,720 | 30,600 | 2,360 |
| 2006-05-22 | 4,730 | 4,750 | 4,700 | 4,730 | 37,000 | 2,365 |
| 2006-05-19 | 4,690 | 4,720 | 4,690 | 4,720 | 9,900 | 2,360 |
| 2006-05-18 | 4,710 | 4,750 | 4,670 | 4,710 | 26,200 | 2,355 |
| 2006-05-17 | 4,690 | 4,760 | 4,690 | 4,710 | 29,200 | 2,355 |
| 2006-05-16 | 4,740 | 4,750 | 4,680 | 4,680 | 16,400 | 2,340 |
| 2006-05-15 | 4,740 | 4,800 | 4,740 | 4,750 | 12,900 | 2,375 |
| 2006-05-12 | 4,760 | 4,790 | 4,710 | 4,750 | 19,900 | 2,375 |
| 2006-05-11 | 4,760 | 4,910 | 4,750 | 4,800 | 35,700 | 2,400 |
| 2006-05-10 | 4,820 | 4,850 | 4,750 | 4,760 | 28,800 | 2,380 |
| 2006-05-09 | 4,880 | 4,950 | 4,820 | 4,840 | 27,900 | 2,420 |
| 2006-05-08 | 4,890 | 5,030 | 4,830 | 4,830 | 46,000 | 2,415 |
| 2006-05-02 | 4,790 | 4,830 | 4,740 | 4,790 | 32,500 | 2,395 |
| 2006-05-01 | 4,650 | 4,850 | 4,650 | 4,840 | 40,200 | 2,420 |
| 2006-04-28 | 4,690 | 4,700 | 4,650 | 4,680 | 24,400 | 2,340 |
| 2006-04-27 | 4,690 | 4,700 | 4,670 | 4,690 | 22,100 | 2,345 |
| 2006-04-26 | 4,650 | 4,720 | 4,650 | 4,700 | 42,700 | 2,350 |
| 2006-04-25 | 4,620 | 4,680 | 4,620 | 4,640 | 14,000 | 2,320 |
| 2006-04-24 | 4,690 | 4,700 | 4,610 | 4,620 | 21,000 | 2,310 |
| 2006-04-21 | 4,640 | 4,690 | 4,640 | 4,680 | 15,300 | 2,340 |
| 2006-04-20 | 4,640 | 4,660 | 4,640 | 4,640 | 7,200 | 2,320 |
| 2006-04-19 | 4,650 | 4,700 | 4,630 | 4,670 | 29,100 | 2,335 |
| 2006-04-18 | 4,600 | 4,690 | 4,600 | 4,650 | 38,700 | 2,325 |
| 2006-04-17 | 4,650 | 4,690 | 4,630 | 4,630 | 17,400 | 2,315 |
| 2006-04-14 | 4,650 | 4,700 | 4,640 | 4,650 | 28,600 | 2,325 |
| 2006-04-13 | 4,650 | 4,680 | 4,620 | 4,630 | 24,400 | 2,315 |
| 2006-04-12 | 4,650 | 4,690 | 4,630 | 4,630 | 24,900 | 2,315 |
| 2006-04-11 | 4,650 | 4,700 | 4,640 | 4,660 | 30,400 | 2,330 |
| 2006-04-10 | 4,620 | 4,660 | 4,610 | 4,640 | 36,600 | 2,320 |
| 2006-04-07 | 4,630 | 4,640 | 4,600 | 4,640 | 15,500 | 2,320 |
| 2006-04-06 | 4,610 | 4,620 | 4,600 | 4,620 | 15,200 | 2,310 |
| 2006-04-05 | 4,630 | 4,640 | 4,580 | 4,590 | 37,400 | 2,295 |
| 2006-04-04 | 4,680 | 4,680 | 4,590 | 4,630 | 51,700 | 2,315 |
| 2006-04-03 | 4,590 | 4,670 | 4,590 | 4,620 | 26,800 | 2,310 |
| 2006-03-31 | 4,650 | 4,660 | 4,580 | 4,600 | 19,200 | 2,300 |
| 2006-03-30 | 4,730 | 4,750 | 4,660 | 4,670 | 32,000 | 2,335 |
| 2006-03-29 | 4,750 | 4,760 | 4,720 | 4,730 | 29,400 | 2,365 |
| 2006-03-28 | 4,730 | 4,830 | 4,650 | 4,700 | 36,100 | 2,350 |
| 2006-03-27 | 4,670 | 4,730 | 4,630 | 4,720 | 45,400 | 2,360 |
| 2006-03-24 | 4,620 | 4,650 | 4,610 | 4,630 | 11,900 | 2,315 |
| 2006-03-23 | 4,660 | 4,660 | 4,590 | 4,610 | 26,700 | 2,305 |
| 2006-03-22 | 4,650 | 4,650 | 4,620 | 4,630 | 31,300 | 2,315 |
| 2006-03-20 | 4,640 | 4,650 | 4,610 | 4,640 | 76,100 | 2,320 |
| 2006-03-17 | 4,600 | 4,640 | 4,580 | 4,620 | 32,000 | 2,310 |
| 2006-03-16 | 4,590 | 4,630 | 4,570 | 4,570 | 7,200 | 2,285 |
| 2006-03-15 | 4,630 | 4,650 | 4,600 | 4,600 | 22,000 | 2,300 |
| 2006-03-14 | 4,640 | 4,640 | 4,600 | 4,630 | 19,900 | 2,315 |
| 2006-03-13 | 4,600 | 4,670 | 4,590 | 4,630 | 34,100 | 2,315 |
| 2006-03-10 | 4,580 | 4,600 | 4,550 | 4,570 | 60,600 | 2,285 |
| 2006-03-09 | 4,500 | 4,590 | 4,450 | 4,590 | 55,600 | 2,295 |
| 2006-03-08 | 4,540 | 4,600 | 4,500 | 4,530 | 53,100 | 2,265 |
| 2006-03-07 | 4,760 | 4,760 | 4,550 | 4,640 | 61,300 | 2,320 |
| 2006-03-06 | 4,630 | 4,890 | 4,620 | 4,760 | 122,200 | 2,380 |
| 2006-03-03 | 4,640 | 4,650 | 4,560 | 4,590 | 38,200 | 2,295 |
| 2006-03-02 | 4,610 | 4,650 | 4,590 | 4,590 | 30,100 | 2,295 |
| 2006-03-01 | 4,660 | 4,670 | 4,570 | 4,620 | 53,600 | 2,310 |
| 2006-02-28 | 4,540 | 4,700 | 4,540 | 4,670 | 74,800 | 2,335 |
| 2006-02-27 | 4,490 | 4,630 | 4,480 | 4,570 | 52,300 | 2,285 |
| 2006-02-24 | 4,610 | 4,640 | 4,440 | 4,450 | 53,600 | 2,225 |
| 2006-02-23 | 4,410 | 4,680 | 4,400 | 4,660 | 56,200 | 2,330 |
| 2006-02-22 | 4,470 | 4,500 | 4,430 | 4,440 | 43,900 | 2,220 |
| 2006-02-21 | 4,220 | 4,520 | 4,190 | 4,520 | 93,800 | 2,260 |
| 2006-02-20 | 4,130 | 4,180 | 4,010 | 4,020 | 18,600 | 2,010 |
| 2006-02-17 | 4,280 | 4,320 | 4,180 | 4,220 | 20,400 | 2,110 |
| 2006-02-16 | 4,300 | 4,340 | 4,260 | 4,300 | 13,600 | 2,150 |
| 2006-02-15 | 4,320 | 4,360 | 4,310 | 4,330 | 13,000 | 2,165 |
| 2006-02-14 | 4,350 | 4,380 | 4,300 | 4,320 | 23,600 | 2,160 |
| 2006-02-13 | 4,400 | 4,450 | 4,350 | 4,350 | 22,200 | 2,175 |
| 2006-02-10 | 4,470 | 4,470 | 4,380 | 4,380 | 15,800 | 2,190 |
| 2006-02-09 | 4,450 | 4,500 | 4,420 | 4,470 | 21,400 | 2,235 |
| 2006-02-08 | 4,500 | 4,500 | 4,420 | 4,420 | 19,000 | 2,210 |
| 2006-02-07 | 4,490 | 4,500 | 4,460 | 4,500 | 12,300 | 2,250 |
| 2006-02-06 | 4,520 | 4,520 | 4,470 | 4,500 | 22,800 | 2,250 |
| 2006-02-03 | 4,530 | 4,530 | 4,440 | 4,480 | 24,700 | 2,240 |
| 2006-02-02 | 4,540 | 4,540 | 4,500 | 4,520 | 14,900 | 2,260 |
| 2006-02-01 | 4,540 | 4,540 | 4,500 | 4,500 | 16,100 | 2,250 |
| 2006-01-31 | 4,500 | 4,540 | 4,500 | 4,540 | 23,500 | 2,270 |
| 2006-01-30 | 4,480 | 4,520 | 4,480 | 4,490 | 24,300 | 2,245 |
| 2006-01-27 | 4,440 | 4,480 | 4,440 | 4,480 | 13,800 | 2,240 |
| 2006-01-26 | 4,400 | 4,430 | 4,400 | 4,420 | 10,000 | 2,210 |
| 2006-01-25 | 4,470 | 4,470 | 4,420 | 4,440 | 12,900 | 2,220 |
| 2006-01-24 | 4,410 | 4,490 | 4,400 | 4,460 | 13,600 | 2,230 |
| 2006-01-23 | 4,430 | 4,460 | 4,380 | 4,410 | 25,000 | 2,205 |
| 2006-01-20 | 4,490 | 4,500 | 4,410 | 4,430 | 13,800 | 2,215 |
| 2006-01-19 | 4,250 | 4,490 | 4,250 | 4,440 | 44,200 | 2,220 |
| 2006-01-18 | 4,410 | 4,450 | 4,200 | 4,200 | 55,900 | 2,100 |
| 2006-01-17 | 4,370 | 4,510 | 4,360 | 4,430 | 59,000 | 2,215 |
| 2006-01-16 | 4,600 | 4,620 | 4,560 | 4,620 | 40,600 | 2,310 |
| 2006-01-13 | 4,550 | 4,590 | 4,530 | 4,550 | 40,100 | 2,275 |
| 2006-01-12 | 4,590 | 4,590 | 4,520 | 4,550 | 36,900 | 2,275 |
| 2006-01-11 | 4,600 | 4,600 | 4,510 | 4,580 | 40,800 | 2,290 |
| 2006-01-10 | 4,560 | 4,580 | 4,530 | 4,550 | 39,500 | 2,275 |
| 2006-01-06 | 4,480 | 4,500 | 4,470 | 4,470 | 32,000 | 2,235 |
| 2006-01-05 | 4,450 | 4,460 | 4,420 | 4,440 | 32,200 | 2,220 |
| 2006-01-04 | 4,400 | 4,440 | 4,400 | 4,400 | 19,800 | 2,200 |
分割・併合履歴 ： [2024-01-18]1株→2株
