2651 (株)ローソン 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 | 4,290 | 4,290 | 4,250 | 4,260 | 113,500 | 4,260 |
| 2006-12-28 | 4,250 | 4,280 | 4,240 | 4,260 | 341,700 | 4,260 |
| 2006-12-27 | 4,210 | 4,230 | 4,200 | 4,200 | 131,400 | 4,200 |
| 2006-12-26 | 4,200 | 4,230 | 4,180 | 4,200 | 195,100 | 4,200 |
| 2006-12-25 | 4,190 | 4,210 | 4,170 | 4,170 | 164,200 | 4,170 |
| 2006-12-22 | 4,130 | 4,210 | 4,130 | 4,180 | 408,000 | 4,180 |
| 2006-12-21 | 4,150 | 4,180 | 4,130 | 4,160 | 257,300 | 4,160 |
| 2006-12-20 | 4,110 | 4,170 | 4,090 | 4,150 | 353,400 | 4,150 |
| 2006-12-19 | 4,120 | 4,130 | 4,080 | 4,080 | 190,700 | 4,080 |
| 2006-12-18 | 4,100 | 4,130 | 4,090 | 4,120 | 160,800 | 4,120 |
| 2006-12-15 | 4,120 | 4,160 | 4,110 | 4,140 | 249,100 | 4,140 |
| 2006-12-14 | 4,100 | 4,140 | 4,090 | 4,110 | 284,200 | 4,110 |
| 2006-12-13 | 4,080 | 4,110 | 4,070 | 4,090 | 244,900 | 4,090 |
| 2006-12-12 | 4,090 | 4,140 | 4,070 | 4,080 | 351,400 | 4,080 |
| 2006-12-11 | 4,080 | 4,100 | 4,050 | 4,050 | 254,700 | 4,050 |
| 2006-12-08 | 4,130 | 4,160 | 4,070 | 4,070 | 501,300 | 4,070 |
| 2006-12-07 | 4,090 | 4,110 | 4,070 | 4,090 | 307,900 | 4,090 |
| 2006-12-06 | 4,010 | 4,070 | 4,000 | 4,060 | 349,600 | 4,060 |
| 2006-12-05 | 4,010 | 4,030 | 3,990 | 4,000 | 707,100 | 4,000 |
| 2006-12-04 | 4,040 | 4,040 | 4,010 | 4,010 | 660,400 | 4,010 |
| 2006-12-01 | 4,030 | 4,040 | 4,020 | 4,030 | 268,500 | 4,030 |
| 2006-11-30 | 4,040 | 4,070 | 4,030 | 4,050 | 517,900 | 4,050 |
| 2006-11-29 | 4,000 | 4,050 | 3,990 | 4,040 | 521,800 | 4,040 |
| 2006-11-28 | 3,950 | 4,000 | 3,930 | 3,990 | 503,500 | 3,990 |
| 2006-11-27 | 3,920 | 4,000 | 3,910 | 4,000 | 979,500 | 4,000 |
| 2006-11-24 | 3,930 | 3,940 | 3,910 | 3,940 | 425,500 | 3,940 |
| 2006-11-22 | 3,880 | 3,940 | 3,860 | 3,940 | 402,900 | 3,940 |
| 2006-11-21 | 3,910 | 3,910 | 3,850 | 3,880 | 606,600 | 3,880 |
| 2006-11-20 | 3,950 | 3,970 | 3,890 | 3,930 | 492,300 | 3,930 |
| 2006-11-17 | 3,950 | 3,960 | 3,930 | 3,940 | 280,100 | 3,940 |
| 2006-11-16 | 3,970 | 4,000 | 3,960 | 3,970 | 227,600 | 3,970 |
| 2006-11-15 | 4,040 | 4,060 | 3,980 | 3,980 | 360,600 | 3,980 |
| 2006-11-14 | 4,020 | 4,040 | 4,000 | 4,030 | 327,200 | 4,030 |
| 2006-11-13 | 3,970 | 4,000 | 3,960 | 3,970 | 356,400 | 3,970 |
| 2006-11-10 | 3,970 | 3,990 | 3,950 | 3,970 | 301,100 | 3,970 |
| 2006-11-09 | 3,990 | 4,020 | 3,970 | 3,970 | 404,300 | 3,970 |
| 2006-11-08 | 4,020 | 4,030 | 3,970 | 3,970 | 527,200 | 3,970 |
| 2006-11-07 | 4,030 | 4,050 | 4,010 | 4,030 | 328,000 | 4,030 |
| 2006-11-06 | 3,990 | 4,020 | 3,970 | 3,990 | 442,200 | 3,990 |
| 2006-11-02 | 3,990 | 3,990 | 3,970 | 3,980 | 294,400 | 3,980 |
| 2006-11-01 | 3,980 | 3,980 | 3,950 | 3,970 | 291,600 | 3,970 |
| 2006-10-31 | 4,010 | 4,010 | 3,960 | 3,970 | 362,400 | 3,970 |
| 2006-10-30 | 3,950 | 4,000 | 3,950 | 3,970 | 351,100 | 3,970 |
| 2006-10-27 | 4,010 | 4,010 | 3,960 | 3,970 | 543,500 | 3,970 |
| 2006-10-26 | 4,020 | 4,040 | 3,980 | 4,010 | 535,400 | 4,010 |
| 2006-10-25 | 4,050 | 4,060 | 4,010 | 4,010 | 322,800 | 4,010 |
| 2006-10-24 | 4,040 | 4,070 | 4,040 | 4,070 | 320,200 | 4,070 |
| 2006-10-23 | 4,040 | 4,070 | 4,010 | 4,060 | 420,100 | 4,060 |
| 2006-10-20 | 4,020 | 4,100 | 4,010 | 4,050 | 451,300 | 4,050 |
| 2006-10-19 | 3,980 | 4,020 | 3,960 | 4,010 | 485,800 | 4,010 |
| 2006-10-18 | 3,970 | 3,990 | 3,930 | 3,980 | 604,600 | 3,980 |
| 2006-10-17 | 4,010 | 4,020 | 3,940 | 3,960 | 737,600 | 3,960 |
| 2006-10-16 | 4,040 | 4,040 | 4,020 | 4,030 | 315,900 | 4,030 |
| 2006-10-13 | 4,050 | 4,090 | 4,000 | 4,030 | 736,800 | 4,030 |
| 2006-10-12 | 4,050 | 4,060 | 3,980 | 4,020 | 645,300 | 4,020 |
| 2006-10-11 | 4,090 | 4,090 | 3,990 | 4,020 | 784,200 | 4,020 |
| 2006-10-10 | 4,100 | 4,110 | 4,070 | 4,100 | 572,800 | 4,100 |
| 2006-10-06 | 4,120 | 4,130 | 4,080 | 4,100 | 350,800 | 4,100 |
| 2006-10-05 | 4,150 | 4,160 | 4,120 | 4,160 | 329,400 | 4,160 |
| 2006-10-04 | 4,130 | 4,160 | 4,090 | 4,110 | 234,500 | 4,110 |
| 2006-10-03 | 4,140 | 4,170 | 4,090 | 4,140 | 238,000 | 4,140 |
| 2006-10-02 | 4,160 | 4,180 | 4,130 | 4,170 | 235,300 | 4,170 |
| 2006-09-29 | 4,130 | 4,160 | 4,110 | 4,150 | 341,400 | 4,150 |
| 2006-09-28 | 4,110 | 4,110 | 4,080 | 4,100 | 295,100 | 4,100 |
| 2006-09-27 | 4,030 | 4,110 | 4,030 | 4,100 | 592,200 | 4,100 |
| 2006-09-26 | 4,030 | 4,050 | 3,960 | 4,020 | 667,100 | 4,020 |
| 2006-09-25 | 4,060 | 4,070 | 4,000 | 4,060 | 344,900 | 4,060 |
| 2006-09-22 | 3,980 | 4,050 | 3,970 | 4,030 | 326,700 | 4,030 |
| 2006-09-21 | 3,990 | 4,030 | 3,970 | 4,010 | 296,400 | 4,010 |
| 2006-09-20 | 4,020 | 4,030 | 3,970 | 3,990 | 498,600 | 3,990 |
| 2006-09-19 | 4,090 | 4,100 | 4,040 | 4,070 | 369,800 | 4,070 |
| 2006-09-15 | 4,010 | 4,160 | 4,000 | 4,110 | 715,500 | 4,110 |
| 2006-09-14 | 4,000 | 4,030 | 3,980 | 4,010 | 292,400 | 4,010 |
| 2006-09-13 | 3,990 | 4,020 | 3,960 | 3,990 | 430,000 | 3,990 |
| 2006-09-12 | 3,990 | 3,990 | 3,940 | 3,950 | 348,800 | 3,950 |
| 2006-09-11 | 4,030 | 4,030 | 3,940 | 3,970 | 429,700 | 3,970 |
| 2006-09-08 | 3,980 | 4,040 | 3,980 | 4,030 | 550,700 | 4,030 |
| 2006-09-07 | 4,080 | 4,090 | 4,020 | 4,030 | 262,600 | 4,030 |
| 2006-09-06 | 4,100 | 4,120 | 4,050 | 4,070 | 441,900 | 4,070 |
| 2006-09-05 | 4,160 | 4,160 | 4,120 | 4,140 | 566,500 | 4,140 |
| 2006-09-04 | 4,040 | 4,220 | 4,020 | 4,180 | 1,239,500 | 4,180 |
| 2006-09-01 | 4,060 | 4,070 | 4,020 | 4,050 | 270,200 | 4,050 |
| 2006-08-31 | 3,990 | 4,100 | 3,990 | 4,100 | 495,400 | 4,100 |
| 2006-08-30 | 3,980 | 4,060 | 3,970 | 4,030 | 410,900 | 4,030 |
| 2006-08-29 | 4,010 | 4,010 | 3,970 | 4,000 | 254,200 | 4,000 |
| 2006-08-28 | 4,000 | 4,040 | 3,990 | 4,020 | 422,800 | 4,020 |
| 2006-08-25 | 4,110 | 4,140 | 4,080 | 4,080 | 555,500 | 4,080 |
| 2006-08-24 | 4,080 | 4,140 | 4,050 | 4,100 | 567,800 | 4,100 |
| 2006-08-23 | 4,050 | 4,080 | 4,040 | 4,060 | 295,200 | 4,060 |
| 2006-08-22 | 4,020 | 4,090 | 4,000 | 4,060 | 490,900 | 4,060 |
| 2006-08-21 | 4,040 | 4,050 | 4,000 | 4,000 | 312,500 | 4,000 |
| 2006-08-18 | 4,020 | 4,040 | 4,010 | 4,030 | 316,700 | 4,030 |
| 2006-08-17 | 4,020 | 4,040 | 4,000 | 4,000 | 359,900 | 4,000 |
| 2006-08-16 | 3,980 | 4,020 | 3,980 | 4,000 | 753,600 | 4,000 |
| 2006-08-15 | 3,970 | 3,990 | 3,960 | 3,970 | 433,700 | 3,970 |
| 2006-08-14 | 3,920 | 4,000 | 3,920 | 3,990 | 745,600 | 3,990 |
| 2006-08-11 | 3,910 | 3,950 | 3,900 | 3,940 | 460,300 | 3,940 |
| 2006-08-10 | 3,870 | 3,950 | 3,860 | 3,920 | 735,000 | 3,920 |
| 2006-08-09 | 3,870 | 3,890 | 3,850 | 3,860 | 490,700 | 3,860 |
| 2006-08-08 | 3,890 | 3,900 | 3,860 | 3,890 | 443,900 | 3,890 |
| 2006-08-07 | 3,920 | 3,940 | 3,900 | 3,910 | 260,600 | 3,910 |
| 2006-08-04 | 3,920 | 3,920 | 3,900 | 3,910 | 241,300 | 3,910 |
| 2006-08-03 | 3,920 | 3,930 | 3,910 | 3,920 | 265,600 | 3,920 |
| 2006-08-02 | 3,920 | 3,950 | 3,890 | 3,930 | 387,600 | 3,930 |
| 2006-08-01 | 3,900 | 3,960 | 3,890 | 3,940 | 674,000 | 3,940 |
| 2006-07-31 | 3,900 | 3,930 | 3,880 | 3,910 | 491,100 | 3,910 |
| 2006-07-28 | 3,870 | 3,890 | 3,850 | 3,880 | 312,600 | 3,880 |
| 2006-07-27 | 3,860 | 3,860 | 3,810 | 3,860 | 498,900 | 3,860 |
| 2006-07-26 | 3,920 | 3,920 | 3,860 | 3,880 | 226,800 | 3,880 |
| 2006-07-25 | 3,900 | 3,920 | 3,870 | 3,910 | 422,900 | 3,910 |
| 2006-07-24 | 3,870 | 3,910 | 3,830 | 3,870 | 693,800 | 3,870 |
| 2006-07-21 | 3,890 | 3,910 | 3,870 | 3,890 | 505,300 | 3,890 |
| 2006-07-20 | 3,950 | 3,980 | 3,910 | 3,920 | 378,500 | 3,920 |
| 2006-07-19 | 4,000 | 4,010 | 3,920 | 3,920 | 625,900 | 3,920 |
| 2006-07-18 | 3,960 | 4,000 | 3,880 | 3,900 | 533,500 | 3,900 |
| 2006-07-14 | 3,970 | 4,040 | 3,960 | 4,010 | 566,300 | 4,010 |
| 2006-07-13 | 3,990 | 4,030 | 3,970 | 4,000 | 564,200 | 4,000 |
| 2006-07-12 | 4,060 | 4,120 | 4,030 | 4,040 | 860,200 | 4,040 |
| 2006-07-11 | 4,030 | 4,070 | 4,020 | 4,030 | 441,900 | 4,030 |
| 2006-07-10 | 4,000 | 4,050 | 3,990 | 4,040 | 570,400 | 4,040 |
| 2006-07-07 | 4,040 | 4,070 | 4,010 | 4,010 | 267,000 | 4,010 |
| 2006-07-06 | 4,050 | 4,070 | 3,950 | 4,030 | 868,000 | 4,030 |
| 2006-07-05 | 4,140 | 4,150 | 4,080 | 4,100 | 511,900 | 4,100 |
| 2006-07-04 | 4,200 | 4,230 | 4,170 | 4,190 | 338,800 | 4,190 |
| 2006-07-03 | 4,160 | 4,240 | 4,100 | 4,190 | 452,300 | 4,190 |
| 2006-06-30 | 4,140 | 4,170 | 4,110 | 4,170 | 355,000 | 4,170 |
| 2006-06-29 | 4,070 | 4,130 | 4,060 | 4,090 | 461,700 | 4,090 |
| 2006-06-28 | 4,070 | 4,150 | 4,070 | 4,090 | 378,100 | 4,090 |
| 2006-06-27 | 4,170 | 4,170 | 4,080 | 4,120 | 332,100 | 4,120 |
| 2006-06-26 | 4,180 | 4,210 | 4,110 | 4,170 | 471,000 | 4,170 |
| 2006-06-23 | 4,270 | 4,270 | 4,180 | 4,240 | 465,100 | 4,240 |
| 2006-06-22 | 4,190 | 4,310 | 4,160 | 4,260 | 878,700 | 4,260 |
| 2006-06-21 | 4,160 | 4,200 | 4,100 | 4,140 | 891,400 | 4,140 |
| 2006-06-20 | 4,040 | 4,160 | 4,020 | 4,110 | 961,700 | 4,110 |
| 2006-06-19 | 3,970 | 4,070 | 3,960 | 3,990 | 297,000 | 3,990 |
| 2006-06-16 | 3,980 | 4,020 | 3,960 | 4,000 | 415,900 | 4,000 |
| 2006-06-15 | 3,880 | 3,960 | 3,860 | 3,960 | 553,700 | 3,960 |
| 2006-06-14 | 3,870 | 3,960 | 3,830 | 3,930 | 374,100 | 3,930 |
| 2006-06-13 | 3,980 | 3,990 | 3,930 | 3,930 | 359,700 | 3,930 |
| 2006-06-12 | 3,930 | 4,000 | 3,910 | 3,990 | 552,400 | 3,990 |
| 2006-06-09 | 3,890 | 3,890 | 3,800 | 3,880 | 618,400 | 3,880 |
| 2006-06-08 | 4,010 | 4,010 | 3,860 | 3,880 | 436,600 | 3,880 |
| 2006-06-07 | 4,030 | 4,050 | 3,970 | 4,000 | 386,000 | 4,000 |
| 2006-06-06 | 4,050 | 4,060 | 4,010 | 4,030 | 175,000 | 4,030 |
| 2006-06-05 | 4,050 | 4,110 | 4,040 | 4,070 | 306,000 | 4,070 |
| 2006-06-02 | 4,150 | 4,160 | 4,010 | 4,100 | 414,500 | 4,100 |
| 2006-06-01 | 4,130 | 4,130 | 4,080 | 4,090 | 176,900 | 4,090 |
| 2006-05-31 | 4,090 | 4,090 | 4,050 | 4,080 | 338,800 | 4,080 |
| 2006-05-30 | 4,140 | 4,150 | 4,090 | 4,110 | 237,300 | 4,110 |
| 2006-05-29 | 4,150 | 4,160 | 4,110 | 4,150 | 315,900 | 4,150 |
| 2006-05-26 | 4,130 | 4,170 | 4,100 | 4,150 | 369,700 | 4,150 |
| 2006-05-25 | 4,180 | 4,180 | 4,110 | 4,120 | 407,800 | 4,120 |
| 2006-05-24 | 4,170 | 4,180 | 4,090 | 4,170 | 419,900 | 4,170 |
| 2006-05-23 | 4,160 | 4,190 | 4,140 | 4,160 | 479,700 | 4,160 |
| 2006-05-22 | 4,200 | 4,250 | 4,190 | 4,190 | 1,082,700 | 4,190 |
| 2006-05-19 | 4,180 | 4,250 | 4,160 | 4,220 | 722,000 | 4,220 |
| 2006-05-18 | 4,200 | 4,240 | 4,150 | 4,230 | 849,100 | 4,230 |
| 2006-05-17 | 4,300 | 4,340 | 4,210 | 4,300 | 899,600 | 4,300 |
| 2006-05-16 | 4,400 | 4,420 | 4,310 | 4,310 | 408,800 | 4,310 |
| 2006-05-15 | 4,330 | 4,400 | 4,320 | 4,380 | 548,000 | 4,380 |
| 2006-05-12 | 4,440 | 4,460 | 4,410 | 4,430 | 673,100 | 4,430 |
| 2006-05-11 | 4,400 | 4,430 | 4,380 | 4,430 | 383,800 | 4,430 |
| 2006-05-10 | 4,390 | 4,390 | 4,340 | 4,380 | 663,300 | 4,380 |
| 2006-05-09 | 4,440 | 4,440 | 4,410 | 4,420 | 455,200 | 4,420 |
| 2006-05-08 | 4,400 | 4,430 | 4,370 | 4,400 | 481,600 | 4,400 |
| 2006-05-02 | 4,340 | 4,410 | 4,330 | 4,360 | 411,100 | 4,360 |
| 2006-05-01 | 4,360 | 4,390 | 4,350 | 4,350 | 365,400 | 4,350 |
| 2006-04-28 | 4,290 | 4,340 | 4,280 | 4,320 | 426,200 | 4,320 |
| 2006-04-27 | 4,310 | 4,330 | 4,290 | 4,320 | 311,800 | 4,320 |
| 2006-04-26 | 4,360 | 4,360 | 4,300 | 4,320 | 519,400 | 4,320 |
| 2006-04-25 | 4,300 | 4,360 | 4,280 | 4,350 | 555,800 | 4,350 |
| 2006-04-24 | 4,390 | 4,400 | 4,270 | 4,270 | 752,700 | 4,270 |
| 2006-04-21 | 4,480 | 4,480 | 4,410 | 4,440 | 444,300 | 4,440 |
| 2006-04-20 | 4,470 | 4,510 | 4,460 | 4,500 | 679,200 | 4,500 |
| 2006-04-19 | 4,460 | 4,490 | 4,420 | 4,420 | 367,800 | 4,420 |
| 2006-04-18 | 4,370 | 4,460 | 4,370 | 4,430 | 586,400 | 4,430 |
| 2006-04-17 | 4,430 | 4,430 | 4,370 | 4,380 | 419,500 | 4,380 |
| 2006-04-14 | 4,430 | 4,430 | 4,350 | 4,400 | 507,200 | 4,400 |
| 2006-04-13 | 4,480 | 4,480 | 4,410 | 4,420 | 1,131,600 | 4,420 |
| 2006-04-12 | 4,550 | 4,560 | 4,350 | 4,380 | 988,900 | 4,380 |
| 2006-04-11 | 4,560 | 4,620 | 4,550 | 4,570 | 629,700 | 4,570 |
| 2006-04-10 | 4,600 | 4,600 | 4,480 | 4,550 | 778,300 | 4,550 |
| 2006-04-07 | 4,490 | 4,590 | 4,480 | 4,590 | 803,400 | 4,590 |
| 2006-04-06 | 4,430 | 4,470 | 4,420 | 4,470 | 421,200 | 4,470 |
| 2006-04-05 | 4,430 | 4,470 | 4,400 | 4,410 | 370,800 | 4,410 |
| 2006-04-04 | 4,460 | 4,480 | 4,410 | 4,430 | 340,800 | 4,430 |
| 2006-04-03 | 4,440 | 4,490 | 4,430 | 4,470 | 459,900 | 4,470 |
| 2006-03-31 | 4,470 | 4,470 | 4,410 | 4,430 | 315,400 | 4,430 |
| 2006-03-30 | 4,480 | 4,500 | 4,460 | 4,470 | 404,400 | 4,470 |
| 2006-03-29 | 4,520 | 4,530 | 4,460 | 4,490 | 249,800 | 4,490 |
| 2006-03-28 | 4,500 | 4,510 | 4,400 | 4,500 | 166,400 | 4,500 |
| 2006-03-27 | 4,480 | 4,520 | 4,470 | 4,490 | 206,100 | 4,490 |
| 2006-03-24 | 4,490 | 4,540 | 4,480 | 4,530 | 344,100 | 4,530 |
| 2006-03-23 | 4,500 | 4,500 | 4,440 | 4,450 | 250,300 | 4,450 |
| 2006-03-22 | 4,420 | 4,460 | 4,400 | 4,460 | 268,400 | 4,460 |
| 2006-03-20 | 4,370 | 4,460 | 4,370 | 4,440 | 211,700 | 4,440 |
| 2006-03-17 | 4,400 | 4,400 | 4,350 | 4,380 | 168,600 | 4,380 |
| 2006-03-16 | 4,410 | 4,440 | 4,340 | 4,360 | 280,000 | 4,360 |
| 2006-03-15 | 4,420 | 4,460 | 4,370 | 4,400 | 439,500 | 4,400 |
| 2006-03-14 | 4,440 | 4,470 | 4,360 | 4,410 | 389,300 | 4,410 |
| 2006-03-13 | 4,500 | 4,510 | 4,440 | 4,470 | 256,300 | 4,470 |
| 2006-03-10 | 4,450 | 4,520 | 4,430 | 4,510 | 554,100 | 4,510 |
| 2006-03-09 | 4,240 | 4,450 | 4,240 | 4,420 | 723,600 | 4,420 |
| 2006-03-08 | 4,220 | 4,250 | 4,140 | 4,190 | 569,600 | 4,190 |
| 2006-03-07 | 4,330 | 4,330 | 4,250 | 4,270 | 407,500 | 4,270 |
| 2006-03-06 | 4,310 | 4,340 | 4,260 | 4,340 | 323,100 | 4,340 |
| 2006-03-03 | 4,400 | 4,400 | 4,300 | 4,330 | 367,300 | 4,330 |
| 2006-03-02 | 4,380 | 4,460 | 4,360 | 4,440 | 419,900 | 4,440 |
| 2006-03-01 | 4,310 | 4,390 | 4,310 | 4,360 | 596,300 | 4,360 |
| 2006-02-28 | 4,360 | 4,390 | 4,310 | 4,350 | 594,900 | 4,350 |
| 2006-02-27 | 4,410 | 4,440 | 4,340 | 4,350 | 529,500 | 4,350 |
| 2006-02-24 | 4,520 | 4,520 | 4,430 | 4,460 | 507,100 | 4,460 |
| 2006-02-23 | 4,490 | 4,580 | 4,410 | 4,550 | 591,700 | 4,550 |
| 2006-02-22 | 4,510 | 4,580 | 4,480 | 4,480 | 520,200 | 4,480 |
| 2006-02-21 | 4,330 | 4,480 | 4,320 | 4,460 | 548,200 | 4,460 |
| 2006-02-20 | 4,350 | 4,370 | 4,280 | 4,290 | 403,100 | 4,290 |
| 2006-02-17 | 4,360 | 4,400 | 4,290 | 4,320 | 449,300 | 4,320 |
| 2006-02-16 | 4,400 | 4,410 | 4,360 | 4,380 | 346,100 | 4,380 |
| 2006-02-15 | 4,400 | 4,420 | 4,370 | 4,370 | 471,400 | 4,370 |
| 2006-02-14 | 4,460 | 4,490 | 4,280 | 4,360 | 671,900 | 4,360 |
| 2006-02-13 | 4,510 | 4,510 | 4,420 | 4,450 | 350,600 | 4,450 |
| 2006-02-10 | 4,540 | 4,550 | 4,480 | 4,510 | 427,200 | 4,510 |
| 2006-02-09 | 4,560 | 4,570 | 4,510 | 4,530 | 258,700 | 4,530 |
| 2006-02-08 | 4,580 | 4,600 | 4,500 | 4,510 | 443,400 | 4,510 |
| 2006-02-07 | 4,620 | 4,620 | 4,580 | 4,590 | 440,900 | 4,590 |
| 2006-02-06 | 4,650 | 4,660 | 4,590 | 4,620 | 342,600 | 4,620 |
| 2006-02-03 | 4,670 | 4,670 | 4,620 | 4,650 | 336,100 | 4,650 |
| 2006-02-02 | 4,640 | 4,670 | 4,630 | 4,670 | 412,800 | 4,670 |
| 2006-02-01 | 4,660 | 4,670 | 4,570 | 4,600 | 471,300 | 4,600 |
| 2006-01-31 | 4,610 | 4,690 | 4,590 | 4,660 | 967,500 | 4,660 |
| 2006-01-30 | 4,610 | 4,620 | 4,570 | 4,570 | 453,300 | 4,570 |
| 2006-01-27 | 4,570 | 4,610 | 4,550 | 4,570 | 521,300 | 4,570 |
| 2006-01-26 | 4,530 | 4,600 | 4,530 | 4,590 | 421,600 | 4,590 |
| 2006-01-25 | 4,610 | 4,620 | 4,540 | 4,540 | 427,600 | 4,540 |
| 2006-01-24 | 4,500 | 4,610 | 4,480 | 4,610 | 478,400 | 4,610 |
| 2006-01-23 | 4,460 | 4,520 | 4,440 | 4,470 | 480,700 | 4,470 |
| 2006-01-20 | 4,580 | 4,600 | 4,530 | 4,580 | 652,700 | 4,580 |
| 2006-01-19 | 4,420 | 4,510 | 4,400 | 4,490 | 1,001,900 | 4,490 |
| 2006-01-18 | 4,510 | 4,530 | 4,310 | 4,390 | 1,053,900 | 4,390 |
| 2006-01-17 | 4,630 | 4,640 | 4,510 | 4,510 | 757,700 | 4,510 |
| 2006-01-16 | 4,600 | 4,650 | 4,570 | 4,630 | 1,079,900 | 4,630 |
| 2006-01-13 | 4,600 | 4,610 | 4,550 | 4,560 | 878,300 | 4,560 |
| 2006-01-12 | 4,600 | 4,640 | 4,580 | 4,610 | 1,261,700 | 4,610 |
| 2006-01-11 | 4,740 | 4,740 | 4,570 | 4,630 | 1,385,600 | 4,630 |
| 2006-01-10 | 5,050 | 5,050 | 4,750 | 4,820 | 1,267,900 | 4,820 |
| 2006-01-06 | 5,010 | 5,120 | 5,010 | 5,070 | 394,300 | 5,070 |
| 2006-01-05 | 5,080 | 5,130 | 5,040 | 5,040 | 578,700 | 5,040 |
| 2006-01-04 | 5,000 | 5,070 | 4,990 | 5,040 | 411,400 | 5,040 |
分割・併合履歴 ： なし