2599 ジャパンフーズ(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 | 1,249 | 1,275 | 1,249 | 1,274 | 1,700 | 1,274 |
| 2006-12-28 | 1,253 | 1,270 | 1,250 | 1,268 | 3,300 | 1,268 |
| 2006-12-27 | 1,235 | 1,260 | 1,235 | 1,253 | 5,700 | 1,253 |
| 2006-12-26 | 1,230 | 1,237 | 1,230 | 1,236 | 3,100 | 1,236 |
| 2006-12-25 | 1,233 | 1,240 | 1,226 | 1,226 | 4,200 | 1,226 |
| 2006-12-22 | 1,262 | 1,263 | 1,231 | 1,233 | 8,300 | 1,233 |
| 2006-12-21 | 1,265 | 1,265 | 1,253 | 1,263 | 2,600 | 1,263 |
| 2006-12-20 | 1,265 | 1,268 | 1,255 | 1,266 | 6,300 | 1,266 |
| 2006-12-19 | 1,268 | 1,268 | 1,264 | 1,265 | 3,200 | 1,265 |
| 2006-12-18 | 1,260 | 1,268 | 1,258 | 1,265 | 5,400 | 1,265 |
| 2006-12-15 | 1,260 | 1,268 | 1,260 | 1,260 | 1,800 | 1,260 |
| 2006-12-14 | 1,264 | 1,265 | 1,260 | 1,260 | 5,300 | 1,260 |
| 2006-12-13 | 1,260 | 1,264 | 1,254 | 1,264 | 2,900 | 1,264 |
| 2006-12-12 | 1,260 | 1,260 | 1,240 | 1,260 | 3,100 | 1,260 |
| 2006-12-11 | 1,250 | 1,256 | 1,245 | 1,256 | 6,500 | 1,256 |
| 2006-12-08 | 1,249 | 1,250 | 1,245 | 1,250 | 5,100 | 1,250 |
| 2006-12-07 | 1,250 | 1,250 | 1,242 | 1,249 | 800 | 1,249 |
| 2006-12-06 | 1,240 | 1,250 | 1,240 | 1,248 | 1,800 | 1,248 |
| 2006-12-05 | 1,249 | 1,249 | 1,233 | 1,246 | 4,100 | 1,246 |
| 2006-12-04 | 1,249 | 1,249 | 1,241 | 1,249 | 7,400 | 1,249 |
| 2006-12-01 | 1,240 | 1,243 | 1,230 | 1,243 | 1,900 | 1,243 |
| 2006-11-30 | 1,250 | 1,250 | 1,222 | 1,240 | 2,200 | 1,240 |
| 2006-11-29 | 1,230 | 1,250 | 1,226 | 1,250 | 2,000 | 1,250 |
| 2006-11-28 | 1,250 | 1,251 | 1,230 | 1,230 | 3,200 | 1,230 |
| 2006-11-27 | 1,220 | 1,231 | 1,219 | 1,230 | 26,700 | 1,230 |
| 2006-11-24 | 1,213 | 1,213 | 1,207 | 1,209 | 2,100 | 1,209 |
| 2006-11-22 | 1,210 | 1,217 | 1,206 | 1,210 | 2,000 | 1,210 |
| 2006-11-21 | 1,220 | 1,220 | 1,212 | 1,212 | 4,000 | 1,212 |
| 2006-11-20 | 1,220 | 1,225 | 1,220 | 1,220 | 1,900 | 1,220 |
| 2006-11-17 | 1,230 | 1,230 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2006-11-16 | 1,231 | 1,234 | 1,225 | 1,225 | 3,400 | 1,225 |
| 2006-11-15 | 1,233 | 1,250 | 1,231 | 1,231 | 2,600 | 1,231 |
| 2006-11-14 | 1,235 | 1,243 | 1,232 | 1,233 | 3,400 | 1,233 |
| 2006-11-13 | 1,255 | 1,255 | 1,241 | 1,242 | 1,900 | 1,242 |
| 2006-11-10 | 1,250 | 1,265 | 1,240 | 1,246 | 2,400 | 1,246 |
| 2006-11-09 | 1,253 | 1,265 | 1,253 | 1,256 | 2,600 | 1,256 |
| 2006-11-08 | 1,262 | 1,262 | 1,255 | 1,255 | 1,900 | 1,255 |
| 2006-11-07 | 1,274 | 1,274 | 1,259 | 1,262 | 7,600 | 1,262 |
| 2006-11-06 | 1,275 | 1,275 | 1,259 | 1,259 | 5,900 | 1,259 |
| 2006-11-02 | 1,270 | 1,270 | 1,250 | 1,253 | 3,400 | 1,253 |
| 2006-11-01 | 1,275 | 1,275 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-10-31 | 1,277 | 1,278 | 1,265 | 1,265 | 1,900 | 1,265 |
| 2006-10-30 | 1,261 | 1,277 | 1,260 | 1,277 | 5,000 | 1,277 |
| 2006-10-27 | 1,277 | 1,278 | 1,260 | 1,261 | 5,000 | 1,261 |
| 2006-10-26 | 1,260 | 1,278 | 1,258 | 1,261 | 6,600 | 1,261 |
| 2006-10-25 | 1,280 | 1,280 | 1,260 | 1,262 | 5,900 | 1,262 |
| 2006-10-24 | 1,260 | 1,300 | 1,240 | 1,287 | 20,500 | 1,287 |
| 2006-10-23 | 1,233 | 1,245 | 1,233 | 1,245 | 1,800 | 1,245 |
| 2006-10-20 | 1,252 | 1,259 | 1,236 | 1,236 | 1,900 | 1,236 |
| 2006-10-19 | 1,247 | 1,249 | 1,235 | 1,235 | 1,600 | 1,235 |
| 2006-10-18 | 1,231 | 1,247 | 1,231 | 1,247 | 800 | 1,247 |
| 2006-10-17 | 1,231 | 1,238 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-10-16 | 1,243 | 1,243 | 1,220 | 1,231 | 5,200 | 1,231 |
| 2006-10-13 | 1,249 | 1,249 | 1,240 | 1,243 | 1,400 | 1,243 |
| 2006-10-12 | 1,245 | 1,250 | 1,240 | 1,250 | 1,200 | 1,250 |
| 2006-10-11 | 1,260 | 1,268 | 1,245 | 1,245 | 1,300 | 1,245 |
| 2006-10-10 | 1,245 | 1,277 | 1,245 | 1,260 | 8,800 | 1,260 |
| 2006-10-06 | 1,268 | 1,269 | 1,252 | 1,265 | 1,300 | 1,265 |
| 2006-10-05 | 1,259 | 1,265 | 1,259 | 1,265 | 2,500 | 1,265 |
| 2006-10-04 | 1,260 | 1,260 | 1,246 | 1,246 | 8,700 | 1,246 |
| 2006-10-03 | 1,270 | 1,270 | 1,261 | 1,270 | 2,000 | 1,270 |
| 2006-10-02 | 1,265 | 1,280 | 1,262 | 1,280 | 1,600 | 1,280 |
| 2006-09-29 | 1,263 | 1,280 | 1,263 | 1,280 | 2,600 | 1,280 |
| 2006-09-28 | 1,294 | 1,295 | 1,294 | 1,294 | 800 | 1,294 |
| 2006-09-27 | 1,280 | 1,300 | 1,270 | 1,295 | 1,800 | 1,295 |
| 2006-09-26 | 1,280 | 1,280 | 1,261 | 1,261 | 2,800 | 1,261 |
| 2006-09-25 | 1,280 | 1,300 | 1,280 | 1,299 | 3,800 | 1,299 |
| 2006-09-22 | 1,264 | 1,299 | 1,264 | 1,298 | 4,800 | 1,298 |
| 2006-09-21 | 1,280 | 1,281 | 1,265 | 1,277 | 1,900 | 1,277 |
| 2006-09-20 | 1,273 | 1,280 | 1,260 | 1,280 | 2,300 | 1,280 |
| 2006-09-19 | 1,266 | 1,280 | 1,255 | 1,275 | 2,000 | 1,275 |
| 2006-09-15 | 1,289 | 1,289 | 1,265 | 1,265 | 1,800 | 1,265 |
| 2006-09-14 | 1,300 | 1,300 | 1,277 | 1,280 | 3,700 | 1,280 |
| 2006-09-13 | 1,271 | 1,297 | 1,270 | 1,270 | 2,200 | 1,270 |
| 2006-09-12 | 1,300 | 1,300 | 1,250 | 1,271 | 7,200 | 1,271 |
| 2006-09-11 | 1,300 | 1,305 | 1,280 | 1,280 | 5,100 | 1,280 |
| 2006-09-08 | 1,291 | 1,305 | 1,290 | 1,304 | 5,600 | 1,304 |
| 2006-09-07 | 1,311 | 1,311 | 1,292 | 1,292 | 3,900 | 1,292 |
| 2006-09-06 | 1,306 | 1,315 | 1,306 | 1,306 | 3,200 | 1,306 |
| 2006-09-05 | 1,300 | 1,304 | 1,296 | 1,304 | 4,800 | 1,304 |
| 2006-09-04 | 1,288 | 1,296 | 1,281 | 1,296 | 5,600 | 1,296 |
| 2006-09-01 | 1,280 | 1,290 | 1,271 | 1,290 | 1,200 | 1,290 |
| 2006-08-31 | 1,278 | 1,293 | 1,278 | 1,293 | 2,500 | 1,293 |
| 2006-08-30 | 1,278 | 1,278 | 1,260 | 1,278 | 2,700 | 1,278 |
| 2006-08-29 | 1,280 | 1,280 | 1,270 | 1,279 | 2,000 | 1,279 |
| 2006-08-28 | 1,295 | 1,295 | 1,281 | 1,283 | 4,700 | 1,283 |
| 2006-08-25 | 1,281 | 1,290 | 1,280 | 1,290 | 2,400 | 1,290 |
| 2006-08-24 | 1,299 | 1,299 | 1,276 | 1,280 | 4,300 | 1,280 |
| 2006-08-23 | 1,273 | 1,290 | 1,273 | 1,290 | 6,200 | 1,290 |
| 2006-08-22 | 1,247 | 1,274 | 1,247 | 1,273 | 3,600 | 1,273 |
| 2006-08-21 | 1,268 | 1,268 | 1,241 | 1,246 | 6,000 | 1,246 |
| 2006-08-18 | 1,228 | 1,251 | 1,223 | 1,232 | 9,300 | 1,232 |
| 2006-08-17 | 1,224 | 1,273 | 1,221 | 1,225 | 12,500 | 1,225 |
| 2006-08-16 | 1,215 | 1,220 | 1,214 | 1,220 | 8,300 | 1,220 |
| 2006-08-15 | 1,214 | 1,214 | 1,208 | 1,214 | 6,300 | 1,214 |
| 2006-08-14 | 1,205 | 1,214 | 1,205 | 1,214 | 3,800 | 1,214 |
| 2006-08-11 | 1,210 | 1,214 | 1,206 | 1,208 | 13,400 | 1,208 |
| 2006-08-10 | 1,217 | 1,218 | 1,212 | 1,217 | 2,800 | 1,217 |
| 2006-08-09 | 1,216 | 1,216 | 1,211 | 1,216 | 1,900 | 1,216 |
| 2006-08-08 | 1,212 | 1,218 | 1,210 | 1,216 | 6,000 | 1,216 |
| 2006-08-07 | 1,223 | 1,223 | 1,212 | 1,212 | 3,500 | 1,212 |
| 2006-08-04 | 1,215 | 1,219 | 1,210 | 1,217 | 5,400 | 1,217 |
| 2006-08-03 | 1,214 | 1,215 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2006-08-02 | 1,229 | 1,229 | 1,205 | 1,207 | 4,600 | 1,207 |
| 2006-08-01 | 1,212 | 1,218 | 1,211 | 1,211 | 4,800 | 1,211 |
| 2006-07-31 | 1,217 | 1,229 | 1,214 | 1,214 | 4,700 | 1,214 |
| 2006-07-28 | 1,212 | 1,219 | 1,202 | 1,218 | 2,300 | 1,218 |
| 2006-07-27 | 1,212 | 1,218 | 1,211 | 1,212 | 2,200 | 1,212 |
| 2006-07-26 | 1,246 | 1,246 | 1,211 | 1,211 | 4,400 | 1,211 |
| 2006-07-25 | 1,203 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2006-07-24 | 1,230 | 1,230 | 1,220 | 1,221 | 2,600 | 1,221 |
| 2006-07-21 | 1,250 | 1,250 | 1,227 | 1,228 | 3,500 | 1,228 |
| 2006-07-20 | 1,226 | 1,250 | 1,226 | 1,249 | 2,100 | 1,249 |
| 2006-07-19 | 1,230 | 1,232 | 1,222 | 1,225 | 4,300 | 1,225 |
| 2006-07-18 | 1,289 | 1,289 | 1,260 | 1,260 | 6,100 | 1,260 |
| 2006-07-14 | 1,281 | 1,300 | 1,280 | 1,290 | 5,200 | 1,290 |
| 2006-07-13 | 1,298 | 1,300 | 1,296 | 1,296 | 900 | 1,296 |
| 2006-07-12 | 1,313 | 1,313 | 1,295 | 1,297 | 6,500 | 1,297 |
| 2006-07-11 | 1,317 | 1,320 | 1,313 | 1,314 | 3,000 | 1,314 |
| 2006-07-10 | 1,319 | 1,319 | 1,313 | 1,316 | 1,100 | 1,316 |
| 2006-07-07 | 1,310 | 1,320 | 1,307 | 1,307 | 3,600 | 1,307 |
| 2006-07-06 | 1,317 | 1,317 | 1,305 | 1,306 | 5,200 | 1,306 |
| 2006-07-05 | 1,317 | 1,320 | 1,313 | 1,314 | 2,900 | 1,314 |
| 2006-07-04 | 1,311 | 1,317 | 1,311 | 1,317 | 2,600 | 1,317 |
| 2006-07-03 | 1,326 | 1,326 | 1,313 | 1,317 | 3,600 | 1,317 |
| 2006-06-30 | 1,311 | 1,313 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-06-29 | 1,300 | 1,305 | 1,295 | 1,298 | 1,900 | 1,298 |
| 2006-06-28 | 1,310 | 1,310 | 1,298 | 1,299 | 6,600 | 1,299 |
| 2006-06-27 | 1,311 | 1,315 | 1,307 | 1,315 | 2,600 | 1,315 |
| 2006-06-26 | 1,325 | 1,325 | 1,311 | 1,311 | 1,100 | 1,311 |
| 2006-06-23 | 1,309 | 1,316 | 1,304 | 1,310 | 1,800 | 1,310 |
| 2006-06-22 | 1,309 | 1,315 | 1,309 | 1,315 | 2,300 | 1,315 |
| 2006-06-21 | 1,304 | 1,309 | 1,303 | 1,308 | 3,600 | 1,308 |
| 2006-06-20 | 1,300 | 1,304 | 1,298 | 1,304 | 2,300 | 1,304 |
| 2006-06-19 | 1,290 | 1,297 | 1,289 | 1,297 | 2,400 | 1,297 |
| 2006-06-16 | 1,300 | 1,304 | 1,288 | 1,289 | 8,900 | 1,289 |
| 2006-06-15 | 1,260 | 1,299 | 1,260 | 1,290 | 8,000 | 1,290 |
| 2006-06-14 | 1,280 | 1,298 | 1,270 | 1,280 | 4,700 | 1,280 |
| 2006-06-13 | 1,306 | 1,306 | 1,296 | 1,296 | 3,200 | 1,296 |
| 2006-06-12 | 1,300 | 1,323 | 1,300 | 1,303 | 5,000 | 1,303 |
| 2006-06-09 | 1,313 | 1,320 | 1,308 | 1,320 | 7,400 | 1,320 |
| 2006-06-08 | 1,350 | 1,350 | 1,315 | 1,315 | 7,100 | 1,315 |
| 2006-06-07 | 1,310 | 1,350 | 1,310 | 1,349 | 7,700 | 1,349 |
| 2006-06-06 | 1,315 | 1,325 | 1,310 | 1,325 | 1,700 | 1,325 |
| 2006-06-05 | 1,355 | 1,355 | 1,314 | 1,314 | 3,200 | 1,314 |
| 2006-06-02 | 1,319 | 1,330 | 1,310 | 1,310 | 28,900 | 1,310 |
| 2006-06-01 | 1,317 | 1,325 | 1,317 | 1,322 | 2,800 | 1,322 |
| 2006-05-31 | 1,345 | 1,345 | 1,316 | 1,316 | 2,200 | 1,316 |
| 2006-05-30 | 1,360 | 1,360 | 1,341 | 1,341 | 4,300 | 1,341 |
| 2006-05-29 | 1,323 | 1,340 | 1,320 | 1,340 | 1,500 | 1,340 |
| 2006-05-26 | 1,314 | 1,320 | 1,304 | 1,320 | 4,000 | 1,320 |
| 2006-05-25 | 1,310 | 1,313 | 1,303 | 1,309 | 3,400 | 1,309 |
| 2006-05-24 | 1,301 | 1,315 | 1,301 | 1,314 | 3,000 | 1,314 |
| 2006-05-23 | 1,305 | 1,329 | 1,305 | 1,320 | 8,600 | 1,320 |
| 2006-05-22 | 1,365 | 1,365 | 1,340 | 1,340 | 3,600 | 1,340 |
| 2006-05-19 | 1,340 | 1,345 | 1,331 | 1,345 | 4,600 | 1,345 |
| 2006-05-18 | 1,350 | 1,354 | 1,340 | 1,340 | 4,100 | 1,340 |
| 2006-05-17 | 1,355 | 1,360 | 1,350 | 1,354 | 2,700 | 1,354 |
| 2006-05-16 | 1,361 | 1,362 | 1,358 | 1,358 | 3,300 | 1,358 |
| 2006-05-15 | 1,365 | 1,373 | 1,360 | 1,361 | 3,400 | 1,361 |
| 2006-05-12 | 1,387 | 1,387 | 1,361 | 1,365 | 5,900 | 1,365 |
| 2006-05-11 | 1,393 | 1,394 | 1,388 | 1,388 | 2,800 | 1,388 |
| 2006-05-10 | 1,387 | 1,399 | 1,387 | 1,393 | 1,500 | 1,393 |
| 2006-05-09 | 1,397 | 1,398 | 1,388 | 1,389 | 14,700 | 1,389 |
| 2006-05-08 | 1,405 | 1,405 | 1,391 | 1,397 | 4,800 | 1,397 |
| 2006-05-02 | 1,380 | 1,395 | 1,380 | 1,391 | 2,300 | 1,391 |
| 2006-05-01 | 1,394 | 1,396 | 1,390 | 1,395 | 2,300 | 1,395 |
| 2006-04-28 | 1,365 | 1,378 | 1,361 | 1,368 | 5,400 | 1,368 |
| 2006-04-27 | 1,370 | 1,378 | 1,366 | 1,366 | 9,100 | 1,366 |
| 2006-04-26 | 1,372 | 1,380 | 1,371 | 1,372 | 3,600 | 1,372 |
| 2006-04-25 | 1,381 | 1,391 | 1,370 | 1,380 | 4,400 | 1,380 |
| 2006-04-24 | 1,390 | 1,400 | 1,373 | 1,381 | 6,900 | 1,381 |
| 2006-04-21 | 1,390 | 1,405 | 1,390 | 1,402 | 5,600 | 1,402 |
| 2006-04-20 | 1,400 | 1,401 | 1,391 | 1,392 | 5,800 | 1,392 |
| 2006-04-19 | 1,410 | 1,411 | 1,400 | 1,400 | 3,500 | 1,400 |
| 2006-04-18 | 1,410 | 1,412 | 1,402 | 1,411 | 2,400 | 1,411 |
| 2006-04-17 | 1,421 | 1,421 | 1,410 | 1,410 | 5,300 | 1,410 |
| 2006-04-14 | 1,424 | 1,425 | 1,416 | 1,421 | 9,700 | 1,421 |
| 2006-04-13 | 1,420 | 1,424 | 1,415 | 1,424 | 7,600 | 1,424 |
| 2006-04-12 | 1,423 | 1,425 | 1,418 | 1,420 | 6,800 | 1,420 |
| 2006-04-11 | 1,419 | 1,424 | 1,417 | 1,422 | 14,400 | 1,422 |
| 2006-04-10 | 1,415 | 1,416 | 1,410 | 1,413 | 7,100 | 1,413 |
| 2006-04-07 | 1,412 | 1,417 | 1,410 | 1,415 | 4,200 | 1,415 |
| 2006-04-06 | 1,412 | 1,419 | 1,412 | 1,412 | 2,400 | 1,412 |
| 2006-04-05 | 1,420 | 1,420 | 1,411 | 1,411 | 7,100 | 1,411 |
| 2006-04-04 | 1,415 | 1,420 | 1,413 | 1,416 | 4,700 | 1,416 |
| 2006-04-03 | 1,415 | 1,416 | 1,406 | 1,416 | 5,600 | 1,416 |
| 2006-03-31 | 1,420 | 1,420 | 1,401 | 1,401 | 4,300 | 1,401 |
| 2006-03-30 | 1,407 | 1,423 | 1,405 | 1,419 | 7,800 | 1,419 |
| 2006-03-29 | 1,401 | 1,414 | 1,401 | 1,413 | 5,300 | 1,413 |
| 2006-03-28 | 1,405 | 1,410 | 1,390 | 1,401 | 7,200 | 1,401 |
| 2006-03-27 | 1,433 | 1,434 | 1,421 | 1,428 | 9,300 | 1,428 |
| 2006-03-24 | 1,407 | 1,420 | 1,405 | 1,419 | 10,900 | 1,419 |
| 2006-03-23 | 1,412 | 1,417 | 1,405 | 1,406 | 9,500 | 1,406 |
| 2006-03-22 | 1,420 | 1,424 | 1,406 | 1,406 | 11,700 | 1,406 |
| 2006-03-20 | 1,400 | 1,422 | 1,396 | 1,410 | 12,300 | 1,410 |
| 2006-03-17 | 1,390 | 1,410 | 1,390 | 1,400 | 3,500 | 1,400 |
| 2006-03-16 | 1,397 | 1,400 | 1,390 | 1,393 | 5,400 | 1,393 |
| 2006-03-15 | 1,415 | 1,415 | 1,398 | 1,398 | 6,300 | 1,398 |
| 2006-03-14 | 1,406 | 1,414 | 1,400 | 1,411 | 4,400 | 1,411 |
| 2006-03-13 | 1,397 | 1,414 | 1,390 | 1,414 | 4,900 | 1,414 |
| 2006-03-10 | 1,398 | 1,400 | 1,386 | 1,386 | 16,300 | 1,386 |
| 2006-03-09 | 1,397 | 1,397 | 1,389 | 1,394 | 3,100 | 1,394 |
| 2006-03-08 | 1,381 | 1,384 | 1,370 | 1,377 | 4,500 | 1,377 |
| 2006-03-07 | 1,380 | 1,380 | 1,367 | 1,375 | 3,200 | 1,375 |
| 2006-03-06 | 1,373 | 1,373 | 1,367 | 1,370 | 7,100 | 1,370 |
| 2006-03-03 | 1,373 | 1,374 | 1,367 | 1,367 | 5,300 | 1,367 |
| 2006-03-02 | 1,377 | 1,378 | 1,371 | 1,373 | 4,300 | 1,373 |
| 2006-03-01 | 1,380 | 1,381 | 1,373 | 1,373 | 3,300 | 1,373 |
| 2006-02-28 | 1,394 | 1,394 | 1,367 | 1,370 | 9,000 | 1,370 |
| 2006-02-27 | 1,395 | 1,395 | 1,375 | 1,375 | 8,100 | 1,375 |
| 2006-02-24 | 1,368 | 1,372 | 1,362 | 1,366 | 4,800 | 1,366 |
| 2006-02-23 | 1,340 | 1,359 | 1,340 | 1,359 | 4,900 | 1,359 |
| 2006-02-22 | 1,352 | 1,358 | 1,330 | 1,335 | 9,100 | 1,335 |
| 2006-02-21 | 1,340 | 1,359 | 1,340 | 1,356 | 7,400 | 1,356 |
| 2006-02-20 | 1,394 | 1,394 | 1,368 | 1,368 | 8,400 | 1,368 |
| 2006-02-17 | 1,398 | 1,398 | 1,390 | 1,390 | 10,700 | 1,390 |
| 2006-02-16 | 1,400 | 1,423 | 1,396 | 1,396 | 8,800 | 1,396 |
| 2006-02-15 | 1,395 | 1,408 | 1,395 | 1,399 | 4,900 | 1,399 |
| 2006-02-14 | 1,415 | 1,419 | 1,395 | 1,400 | 18,900 | 1,400 |
| 2006-02-13 | 1,422 | 1,426 | 1,415 | 1,415 | 9,500 | 1,415 |
| 2006-02-10 | 1,431 | 1,431 | 1,421 | 1,422 | 5,200 | 1,422 |
| 2006-02-09 | 1,427 | 1,440 | 1,425 | 1,426 | 5,500 | 1,426 |
| 2006-02-08 | 1,439 | 1,439 | 1,426 | 1,426 | 8,200 | 1,426 |
| 2006-02-07 | 1,437 | 1,439 | 1,433 | 1,439 | 3,800 | 1,439 |
| 2006-02-06 | 1,430 | 1,440 | 1,425 | 1,437 | 9,600 | 1,437 |
| 2006-02-03 | 1,430 | 1,439 | 1,426 | 1,427 | 5,300 | 1,427 |
| 2006-02-02 | 1,430 | 1,430 | 1,425 | 1,430 | 4,100 | 1,430 |
| 2006-02-01 | 1,439 | 1,442 | 1,426 | 1,426 | 9,600 | 1,426 |
| 2006-01-31 | 1,439 | 1,440 | 1,430 | 1,434 | 4,700 | 1,434 |
| 2006-01-30 | 1,415 | 1,439 | 1,414 | 1,429 | 11,100 | 1,429 |
| 2006-01-27 | 1,414 | 1,423 | 1,406 | 1,413 | 19,800 | 1,413 |
| 2006-01-26 | 1,420 | 1,420 | 1,411 | 1,411 | 14,800 | 1,411 |
| 2006-01-25 | 1,420 | 1,420 | 1,411 | 1,415 | 10,700 | 1,415 |
| 2006-01-24 | 1,420 | 1,430 | 1,418 | 1,420 | 4,800 | 1,420 |
| 2006-01-23 | 1,430 | 1,435 | 1,420 | 1,420 | 11,300 | 1,420 |
| 2006-01-20 | 1,435 | 1,450 | 1,430 | 1,430 | 12,400 | 1,430 |
| 2006-01-19 | 1,400 | 1,441 | 1,400 | 1,440 | 9,600 | 1,440 |
| 2006-01-18 | 1,470 | 1,474 | 1,410 | 1,435 | 28,000 | 1,435 |
| 2006-01-17 | 1,490 | 1,490 | 1,474 | 1,474 | 23,700 | 1,474 |
| 2006-01-16 | 1,490 | 1,492 | 1,485 | 1,492 | 11,900 | 1,492 |
| 2006-01-13 | 1,485 | 1,485 | 1,478 | 1,482 | 21,000 | 1,482 |
| 2006-01-12 | 1,475 | 1,485 | 1,475 | 1,479 | 9,000 | 1,479 |
| 2006-01-11 | 1,474 | 1,475 | 1,470 | 1,474 | 11,200 | 1,474 |
| 2006-01-10 | 1,472 | 1,475 | 1,470 | 1,471 | 15,200 | 1,471 |
| 2006-01-06 | 1,470 | 1,471 | 1,465 | 1,467 | 10,800 | 1,467 |
| 2006-01-05 | 1,464 | 1,467 | 1,460 | 1,461 | 9,600 | 1,461 |
| 2006-01-04 | 1,465 | 1,475 | 1,461 | 1,461 | 6,600 | 1,461 |
分割・併合履歴 ： なし
