2692 伊藤忠食品(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 | 3,880 | 3,910 | 3,880 | 3,890 | 2,400 | 3,890 |
| 2006-12-28 | 3,870 | 3,890 | 3,860 | 3,890 | 2,600 | 3,890 |
| 2006-12-27 | 3,880 | 3,880 | 3,850 | 3,850 | 2,600 | 3,850 |
| 2006-12-26 | 3,870 | 3,870 | 3,830 | 3,850 | 3,800 | 3,850 |
| 2006-12-25 | 3,890 | 3,890 | 3,850 | 3,870 | 6,100 | 3,870 |
| 2006-12-22 | 3,850 | 3,890 | 3,840 | 3,890 | 5,300 | 3,890 |
| 2006-12-21 | 3,870 | 3,890 | 3,860 | 3,890 | 6,600 | 3,890 |
| 2006-12-20 | 3,840 | 3,870 | 3,800 | 3,860 | 6,200 | 3,860 |
| 2006-12-19 | 3,800 | 3,830 | 3,800 | 3,810 | 5,900 | 3,810 |
| 2006-12-18 | 3,830 | 3,830 | 3,800 | 3,830 | 4,800 | 3,830 |
| 2006-12-15 | 3,830 | 3,840 | 3,810 | 3,820 | 4,600 | 3,820 |
| 2006-12-14 | 3,860 | 3,860 | 3,800 | 3,830 | 12,900 | 3,830 |
| 2006-12-13 | 3,910 | 3,910 | 3,850 | 3,860 | 4,300 | 3,860 |
| 2006-12-12 | 3,940 | 3,940 | 3,870 | 3,910 | 9,100 | 3,910 |
| 2006-12-11 | 3,930 | 3,930 | 3,840 | 3,850 | 5,700 | 3,850 |
| 2006-12-08 | 3,810 | 3,860 | 3,800 | 3,800 | 13,500 | 3,800 |
| 2006-12-07 | 3,720 | 3,910 | 3,720 | 3,800 | 14,100 | 3,800 |
| 2006-12-06 | 3,720 | 3,820 | 3,700 | 3,710 | 15,600 | 3,710 |
| 2006-12-05 | 3,700 | 3,740 | 3,680 | 3,720 | 10,000 | 3,720 |
| 2006-12-04 | 3,690 | 3,690 | 3,670 | 3,690 | 4,400 | 3,690 |
| 2006-12-01 | 3,710 | 3,710 | 3,610 | 3,660 | 16,200 | 3,660 |
| 2006-11-30 | 3,750 | 3,750 | 3,670 | 3,690 | 16,200 | 3,690 |
| 2006-11-29 | 3,690 | 3,750 | 3,680 | 3,750 | 9,500 | 3,750 |
| 2006-11-28 | 3,660 | 3,710 | 3,650 | 3,690 | 7,000 | 3,690 |
| 2006-11-27 | 3,620 | 3,690 | 3,600 | 3,680 | 19,300 | 3,680 |
| 2006-11-24 | 3,670 | 3,670 | 3,590 | 3,630 | 44,600 | 3,630 |
| 2006-11-22 | 3,630 | 3,670 | 3,570 | 3,620 | 29,800 | 3,620 |
| 2006-11-21 | 3,600 | 3,690 | 3,580 | 3,630 | 14,500 | 3,630 |
| 2006-11-20 | 3,600 | 3,600 | 3,560 | 3,570 | 12,600 | 3,570 |
| 2006-11-17 | 3,570 | 3,590 | 3,540 | 3,550 | 18,900 | 3,550 |
| 2006-11-16 | 3,620 | 3,620 | 3,530 | 3,550 | 25,800 | 3,550 |
| 2006-11-15 | 3,730 | 3,730 | 3,550 | 3,570 | 36,200 | 3,570 |
| 2006-11-14 | 3,780 | 3,840 | 3,580 | 3,720 | 25,100 | 3,720 |
| 2006-11-13 | 3,860 | 3,860 | 3,730 | 3,740 | 8,800 | 3,740 |
| 2006-11-10 | 3,880 | 3,890 | 3,810 | 3,820 | 23,000 | 3,820 |
| 2006-11-09 | 3,880 | 3,910 | 3,880 | 3,880 | 4,100 | 3,880 |
| 2006-11-08 | 3,890 | 3,910 | 3,880 | 3,880 | 4,400 | 3,880 |
| 2006-11-07 | 3,900 | 3,910 | 3,890 | 3,890 | 2,600 | 3,890 |
| 2006-11-06 | 3,900 | 3,950 | 3,880 | 3,880 | 10,000 | 3,880 |
| 2006-11-02 | 3,900 | 3,920 | 3,900 | 3,920 | 4,000 | 3,920 |
| 2006-11-01 | 3,900 | 3,960 | 3,900 | 3,900 | 6,300 | 3,900 |
| 2006-10-31 | 3,910 | 3,920 | 3,900 | 3,900 | 7,600 | 3,900 |
| 2006-10-30 | 4,020 | 4,030 | 3,920 | 3,920 | 6,200 | 3,920 |
| 2006-10-27 | 4,010 | 4,020 | 4,000 | 4,010 | 4,100 | 4,010 |
| 2006-10-26 | 4,070 | 4,070 | 4,020 | 4,030 | 4,700 | 4,030 |
| 2006-10-25 | 4,090 | 4,090 | 4,050 | 4,060 | 4,200 | 4,060 |
| 2006-10-24 | 4,120 | 4,120 | 4,070 | 4,070 | 5,300 | 4,070 |
| 2006-10-23 | 4,110 | 4,120 | 4,080 | 4,120 | 4,800 | 4,120 |
| 2006-10-20 | 4,090 | 4,110 | 4,080 | 4,110 | 3,300 | 4,110 |
| 2006-10-19 | 4,030 | 4,130 | 4,020 | 4,120 | 21,100 | 4,120 |
| 2006-10-18 | 4,000 | 4,000 | 3,970 | 3,990 | 3,600 | 3,990 |
| 2006-10-17 | 3,950 | 4,000 | 3,940 | 3,970 | 8,200 | 3,970 |
| 2006-10-16 | 3,930 | 3,950 | 3,900 | 3,930 | 6,900 | 3,930 |
| 2006-10-13 | 3,900 | 3,920 | 3,880 | 3,890 | 5,600 | 3,890 |
| 2006-10-12 | 3,880 | 3,910 | 3,880 | 3,880 | 8,400 | 3,880 |
| 2006-10-11 | 3,930 | 3,940 | 3,900 | 3,910 | 7,900 | 3,910 |
| 2006-10-10 | 3,920 | 3,950 | 3,900 | 3,930 | 5,200 | 3,930 |
| 2006-10-06 | 3,900 | 3,920 | 3,880 | 3,880 | 11,300 | 3,880 |
| 2006-10-05 | 3,900 | 3,930 | 3,880 | 3,880 | 8,800 | 3,880 |
| 2006-10-04 | 3,950 | 3,960 | 3,890 | 3,890 | 10,600 | 3,890 |
| 2006-10-03 | 4,060 | 4,060 | 3,960 | 3,960 | 16,800 | 3,960 |
| 2006-10-02 | 4,030 | 4,050 | 4,010 | 4,040 | 5,700 | 4,040 |
| 2006-09-29 | 4,060 | 4,070 | 4,000 | 4,040 | 7,200 | 4,040 |
| 2006-09-28 | 4,000 | 4,080 | 3,990 | 4,050 | 7,600 | 4,050 |
| 2006-09-27 | 3,980 | 4,000 | 3,950 | 3,960 | 12,000 | 3,960 |
| 2006-09-26 | 3,900 | 3,960 | 3,880 | 3,950 | 14,900 | 3,950 |
| 2006-09-25 | 4,110 | 4,120 | 3,950 | 4,020 | 26,900 | 4,020 |
| 2006-09-22 | 4,140 | 4,140 | 4,100 | 4,100 | 12,100 | 4,100 |
| 2006-09-21 | 4,140 | 4,150 | 4,090 | 4,120 | 4,700 | 4,120 |
| 2006-09-20 | 4,110 | 4,120 | 4,090 | 4,090 | 12,500 | 4,090 |
| 2006-09-19 | 4,190 | 4,190 | 4,110 | 4,120 | 13,700 | 4,120 |
| 2006-09-15 | 4,130 | 4,170 | 4,130 | 4,160 | 4,600 | 4,160 |
| 2006-09-14 | 4,140 | 4,150 | 4,120 | 4,140 | 5,300 | 4,140 |
| 2006-09-13 | 4,140 | 4,160 | 4,120 | 4,120 | 7,200 | 4,120 |
| 2006-09-12 | 4,190 | 4,190 | 4,110 | 4,130 | 13,500 | 4,130 |
| 2006-09-11 | 4,180 | 4,190 | 4,170 | 4,180 | 4,400 | 4,180 |
| 2006-09-08 | 4,170 | 4,200 | 4,160 | 4,170 | 22,800 | 4,170 |
| 2006-09-07 | 4,240 | 4,240 | 4,180 | 4,200 | 13,300 | 4,200 |
| 2006-09-06 | 4,200 | 4,230 | 4,200 | 4,210 | 3,100 | 4,210 |
| 2006-09-05 | 4,240 | 4,250 | 4,190 | 4,200 | 19,400 | 4,200 |
| 2006-09-04 | 4,270 | 4,270 | 4,230 | 4,230 | 10,200 | 4,230 |
| 2006-09-01 | 4,250 | 4,260 | 4,220 | 4,220 | 9,100 | 4,220 |
| 2006-08-31 | 4,220 | 4,250 | 4,220 | 4,250 | 2,800 | 4,250 |
| 2006-08-30 | 4,260 | 4,260 | 4,220 | 4,230 | 3,400 | 4,230 |
| 2006-08-29 | 4,210 | 4,250 | 4,210 | 4,250 | 5,800 | 4,250 |
| 2006-08-28 | 4,210 | 4,220 | 4,190 | 4,200 | 6,500 | 4,200 |
| 2006-08-25 | 4,240 | 4,240 | 4,190 | 4,190 | 11,800 | 4,190 |
| 2006-08-24 | 4,210 | 4,220 | 4,200 | 4,210 | 12,200 | 4,210 |
| 2006-08-23 | 4,240 | 4,240 | 4,210 | 4,210 | 5,900 | 4,210 |
| 2006-08-22 | 4,230 | 4,250 | 4,230 | 4,250 | 4,500 | 4,250 |
| 2006-08-21 | 4,300 | 4,300 | 4,250 | 4,250 | 9,100 | 4,250 |
| 2006-08-18 | 4,200 | 4,230 | 4,180 | 4,210 | 11,800 | 4,210 |
| 2006-08-17 | 4,180 | 4,190 | 4,150 | 4,170 | 7,100 | 4,170 |
| 2006-08-16 | 4,140 | 4,160 | 4,130 | 4,160 | 6,300 | 4,160 |
| 2006-08-15 | 4,100 | 4,120 | 4,090 | 4,120 | 9,700 | 4,120 |
| 2006-08-14 | 4,120 | 4,120 | 4,090 | 4,100 | 5,100 | 4,100 |
| 2006-08-11 | 4,080 | 4,110 | 4,080 | 4,080 | 6,400 | 4,080 |
| 2006-08-10 | 4,100 | 4,120 | 4,070 | 4,080 | 9,200 | 4,080 |
| 2006-08-09 | 4,140 | 4,180 | 4,070 | 4,100 | 9,900 | 4,100 |
| 2006-08-08 | 4,160 | 4,160 | 4,120 | 4,120 | 6,900 | 4,120 |
| 2006-08-07 | 4,200 | 4,200 | 4,140 | 4,140 | 6,100 | 4,140 |
| 2006-08-04 | 4,170 | 4,200 | 4,170 | 4,190 | 2,700 | 4,190 |
| 2006-08-03 | 4,200 | 4,200 | 4,170 | 4,170 | 4,800 | 4,170 |
| 2006-08-02 | 4,200 | 4,200 | 4,180 | 4,180 | 4,800 | 4,180 |
| 2006-08-01 | 4,210 | 4,220 | 4,190 | 4,220 | 3,900 | 4,220 |
| 2006-07-31 | 4,190 | 4,240 | 4,190 | 4,220 | 6,800 | 4,220 |
| 2006-07-28 | 4,160 | 4,160 | 4,140 | 4,150 | 5,100 | 4,150 |
| 2006-07-27 | 4,190 | 4,190 | 4,160 | 4,160 | 3,600 | 4,160 |
| 2006-07-26 | 4,200 | 4,200 | 4,160 | 4,160 | 3,900 | 4,160 |
| 2006-07-25 | 4,170 | 4,200 | 4,170 | 4,170 | 3,000 | 4,170 |
| 2006-07-24 | 4,130 | 4,170 | 4,130 | 4,150 | 4,300 | 4,150 |
| 2006-07-21 | 4,170 | 4,210 | 4,130 | 4,130 | 5,900 | 4,130 |
| 2006-07-20 | 4,210 | 4,240 | 4,150 | 4,210 | 6,000 | 4,210 |
| 2006-07-19 | 4,150 | 4,170 | 4,120 | 4,130 | 5,100 | 4,130 |
| 2006-07-18 | 4,230 | 4,270 | 4,150 | 4,190 | 5,100 | 4,190 |
| 2006-07-14 | 4,210 | 4,260 | 4,200 | 4,250 | 7,400 | 4,250 |
| 2006-07-13 | 4,290 | 4,290 | 4,240 | 4,240 | 9,200 | 4,240 |
| 2006-07-12 | 4,230 | 4,330 | 4,220 | 4,290 | 8,100 | 4,290 |
| 2006-07-11 | 4,280 | 4,280 | 4,240 | 4,240 | 6,600 | 4,240 |
| 2006-07-10 | 4,300 | 4,300 | 4,200 | 4,300 | 10,800 | 4,300 |
| 2006-07-07 | 4,320 | 4,320 | 4,280 | 4,310 | 5,800 | 4,310 |
| 2006-07-06 | 4,340 | 4,340 | 4,290 | 4,300 | 10,900 | 4,300 |
| 2006-07-05 | 4,330 | 4,340 | 4,320 | 4,340 | 8,500 | 4,340 |
| 2006-07-04 | 4,350 | 4,350 | 4,310 | 4,340 | 11,500 | 4,340 |
| 2006-07-03 | 4,310 | 4,340 | 4,310 | 4,320 | 6,500 | 4,320 |
| 2006-06-30 | 4,300 | 4,340 | 4,300 | 4,300 | 21,100 | 4,300 |
| 2006-06-29 | 4,340 | 4,350 | 4,300 | 4,310 | 29,400 | 4,310 |
| 2006-06-28 | 4,370 | 4,400 | 4,330 | 4,340 | 25,200 | 4,340 |
| 2006-06-27 | 4,380 | 4,380 | 4,330 | 4,350 | 9,600 | 4,350 |
| 2006-06-26 | 4,350 | 4,360 | 4,320 | 4,330 | 6,400 | 4,330 |
| 2006-06-23 | 4,380 | 4,390 | 4,320 | 4,330 | 8,600 | 4,330 |
| 2006-06-22 | 4,300 | 4,380 | 4,300 | 4,370 | 5,900 | 4,370 |
| 2006-06-21 | 4,390 | 4,400 | 4,290 | 4,390 | 5,300 | 4,390 |
| 2006-06-20 | 4,490 | 4,500 | 4,370 | 4,480 | 1,300 | 4,480 |
| 2006-06-19 | 4,490 | 4,520 | 4,450 | 4,510 | 5,200 | 4,510 |
| 2006-06-16 | 4,300 | 4,520 | 4,300 | 4,480 | 14,900 | 4,480 |
| 2006-06-15 | 4,360 | 4,410 | 4,280 | 4,300 | 14,900 | 4,300 |
| 2006-06-14 | 4,280 | 4,380 | 4,270 | 4,370 | 12,800 | 4,370 |
| 2006-06-13 | 4,390 | 4,390 | 4,330 | 4,380 | 10,400 | 4,380 |
| 2006-06-12 | 4,270 | 4,320 | 4,240 | 4,320 | 13,700 | 4,320 |
| 2006-06-09 | 4,330 | 4,330 | 4,170 | 4,260 | 23,700 | 4,260 |
| 2006-06-08 | 4,290 | 4,370 | 4,210 | 4,330 | 25,400 | 4,330 |
| 2006-06-07 | 4,400 | 4,400 | 4,240 | 4,300 | 22,700 | 4,300 |
| 2006-06-06 | 4,240 | 4,330 | 4,240 | 4,290 | 13,100 | 4,290 |
| 2006-06-05 | 4,300 | 4,300 | 4,210 | 4,240 | 10,500 | 4,240 |
| 2006-06-02 | 4,320 | 4,320 | 4,150 | 4,210 | 21,500 | 4,210 |
| 2006-06-01 | 4,190 | 4,220 | 4,140 | 4,220 | 22,600 | 4,220 |
| 2006-05-31 | 4,200 | 4,200 | 4,050 | 4,150 | 29,500 | 4,150 |
| 2006-05-30 | 4,320 | 4,320 | 4,220 | 4,300 | 5,900 | 4,300 |
| 2006-05-29 | 4,440 | 4,450 | 4,320 | 4,350 | 7,800 | 4,350 |
| 2006-05-26 | 4,450 | 4,460 | 4,380 | 4,440 | 7,400 | 4,440 |
| 2006-05-25 | 4,390 | 4,430 | 4,310 | 4,400 | 13,700 | 4,400 |
| 2006-05-24 | 4,400 | 4,400 | 4,280 | 4,300 | 4,500 | 4,300 |
| 2006-05-23 | 4,350 | 4,400 | 4,350 | 4,350 | 13,600 | 4,350 |
| 2006-05-22 | 4,340 | 4,360 | 4,300 | 4,350 | 18,600 | 4,350 |
| 2006-05-19 | 4,340 | 4,340 | 4,220 | 4,290 | 27,200 | 4,290 |
| 2006-05-18 | 4,200 | 4,290 | 4,100 | 4,290 | 22,600 | 4,290 |
| 2006-05-17 | 4,300 | 4,390 | 4,210 | 4,270 | 23,200 | 4,270 |
| 2006-05-16 | 4,390 | 4,470 | 4,300 | 4,300 | 28,000 | 4,300 |
| 2006-05-15 | 4,450 | 4,450 | 4,380 | 4,390 | 21,300 | 4,390 |
| 2006-05-12 | 4,520 | 4,520 | 4,430 | 4,440 | 16,800 | 4,440 |
| 2006-05-11 | 4,580 | 4,600 | 4,540 | 4,550 | 10,900 | 4,550 |
| 2006-05-10 | 4,780 | 4,780 | 4,520 | 4,600 | 25,800 | 4,600 |
| 2006-05-09 | 4,820 | 4,820 | 4,750 | 4,770 | 16,200 | 4,770 |
| 2006-05-08 | 4,880 | 4,880 | 4,810 | 4,820 | 7,700 | 4,820 |
| 2006-05-02 | 4,870 | 4,880 | 4,810 | 4,880 | 9,200 | 4,880 |
| 2006-05-01 | 4,870 | 4,890 | 4,820 | 4,830 | 8,300 | 4,830 |
| 2006-04-28 | 4,870 | 4,870 | 4,740 | 4,850 | 9,300 | 4,850 |
| 2006-04-27 | 4,900 | 4,900 | 4,790 | 4,840 | 11,000 | 4,840 |
| 2006-04-26 | 4,800 | 4,860 | 4,750 | 4,850 | 7,300 | 4,850 |
| 2006-04-25 | 4,780 | 4,780 | 4,720 | 4,750 | 9,200 | 4,750 |
| 2006-04-24 | 4,900 | 4,900 | 4,780 | 4,800 | 9,700 | 4,800 |
| 2006-04-21 | 4,810 | 4,890 | 4,790 | 4,890 | 9,100 | 4,890 |
| 2006-04-20 | 4,850 | 4,860 | 4,750 | 4,810 | 10,700 | 4,810 |
| 2006-04-19 | 4,840 | 4,840 | 4,780 | 4,780 | 8,700 | 4,780 |
| 2006-04-18 | 4,860 | 4,880 | 4,820 | 4,850 | 8,100 | 4,850 |
| 2006-04-17 | 4,900 | 4,920 | 4,810 | 4,810 | 8,900 | 4,810 |
| 2006-04-14 | 4,850 | 4,890 | 4,820 | 4,830 | 4,800 | 4,830 |
| 2006-04-13 | 4,870 | 4,890 | 4,750 | 4,800 | 9,700 | 4,800 |
| 2006-04-12 | 4,850 | 4,930 | 4,820 | 4,820 | 6,900 | 4,820 |
| 2006-04-11 | 4,880 | 4,910 | 4,860 | 4,900 | 4,500 | 4,900 |
| 2006-04-10 | 4,900 | 4,900 | 4,820 | 4,890 | 8,300 | 4,890 |
| 2006-04-07 | 4,830 | 4,870 | 4,770 | 4,860 | 9,200 | 4,860 |
| 2006-04-06 | 4,900 | 4,940 | 4,850 | 4,880 | 10,300 | 4,880 |
| 2006-04-05 | 4,890 | 4,920 | 4,860 | 4,880 | 13,400 | 4,880 |
| 2006-04-04 | 4,730 | 4,890 | 4,690 | 4,860 | 25,000 | 4,860 |
| 2006-04-03 | 4,720 | 4,780 | 4,640 | 4,730 | 18,000 | 4,730 |
| 2006-03-31 | 4,790 | 4,790 | 4,720 | 4,730 | 9,400 | 4,730 |
| 2006-03-30 | 4,880 | 4,880 | 4,750 | 4,780 | 11,300 | 4,780 |
| 2006-03-29 | 4,800 | 4,840 | 4,780 | 4,830 | 10,600 | 4,830 |
| 2006-03-28 | 4,790 | 4,800 | 4,610 | 4,750 | 5,500 | 4,750 |
| 2006-03-27 | 4,800 | 4,840 | 4,760 | 4,790 | 8,600 | 4,790 |
| 2006-03-24 | 4,770 | 4,780 | 4,740 | 4,750 | 7,200 | 4,750 |
| 2006-03-23 | 4,850 | 4,860 | 4,650 | 4,750 | 22,700 | 4,750 |
| 2006-03-22 | 4,770 | 4,830 | 4,770 | 4,780 | 6,500 | 4,780 |
| 2006-03-20 | 4,680 | 4,760 | 4,680 | 4,760 | 9,500 | 4,760 |
| 2006-03-17 | 4,720 | 4,720 | 4,660 | 4,700 | 8,200 | 4,700 |
| 2006-03-16 | 4,630 | 4,690 | 4,600 | 4,660 | 7,400 | 4,660 |
| 2006-03-15 | 4,700 | 4,700 | 4,620 | 4,630 | 6,100 | 4,630 |
| 2006-03-14 | 4,640 | 4,680 | 4,570 | 4,580 | 16,000 | 4,580 |
| 2006-03-13 | 4,630 | 4,640 | 4,590 | 4,640 | 15,800 | 4,640 |
| 2006-03-10 | 4,500 | 4,620 | 4,480 | 4,540 | 28,300 | 4,540 |
| 2006-03-09 | 4,480 | 4,500 | 4,400 | 4,450 | 13,600 | 4,450 |
| 2006-03-08 | 4,500 | 4,500 | 4,430 | 4,430 | 6,600 | 4,430 |
| 2006-03-07 | 4,420 | 4,500 | 4,420 | 4,450 | 9,200 | 4,450 |
| 2006-03-06 | 4,480 | 4,480 | 4,420 | 4,420 | 14,000 | 4,420 |
| 2006-03-03 | 4,390 | 4,430 | 4,340 | 4,390 | 20,200 | 4,390 |
| 2006-03-02 | 4,410 | 4,450 | 4,390 | 4,390 | 8,700 | 4,390 |
| 2006-03-01 | 4,450 | 4,450 | 4,400 | 4,410 | 11,800 | 4,410 |
| 2006-02-28 | 4,470 | 4,500 | 4,400 | 4,400 | 21,000 | 4,400 |
| 2006-02-27 | 4,580 | 4,600 | 4,420 | 4,420 | 33,600 | 4,420 |
| 2006-02-24 | 4,490 | 4,530 | 4,450 | 4,480 | 33,400 | 4,480 |
| 2006-02-23 | 4,360 | 4,450 | 4,360 | 4,390 | 13,300 | 4,390 |
| 2006-02-22 | 4,390 | 4,490 | 4,350 | 4,350 | 14,100 | 4,350 |
| 2006-02-21 | 4,420 | 4,500 | 4,360 | 4,390 | 17,300 | 4,390 |
| 2006-02-20 | 4,600 | 4,600 | 4,410 | 4,420 | 31,800 | 4,420 |
| 2006-02-17 | 4,700 | 4,710 | 4,450 | 4,500 | 82,600 | 4,500 |
| 2006-02-16 | 4,730 | 4,750 | 4,610 | 4,690 | 39,400 | 4,690 |
| 2006-02-15 | 4,700 | 4,750 | 4,620 | 4,620 | 19,400 | 4,620 |
| 2006-02-14 | 4,780 | 4,820 | 4,610 | 4,730 | 27,500 | 4,730 |
| 2006-02-13 | 4,960 | 4,970 | 4,760 | 4,780 | 65,900 | 4,780 |
| 2006-02-10 | 5,350 | 5,370 | 4,790 | 4,860 | 148,900 | 4,860 |
| 2006-02-09 | 5,450 | 5,500 | 5,370 | 5,450 | 17,500 | 5,450 |
| 2006-02-08 | 5,440 | 5,440 | 5,310 | 5,370 | 9,800 | 5,370 |
| 2006-02-07 | 5,400 | 5,440 | 5,360 | 5,440 | 13,600 | 5,440 |
| 2006-02-06 | 5,320 | 5,350 | 5,200 | 5,350 | 13,700 | 5,350 |
| 2006-02-03 | 5,390 | 5,400 | 5,300 | 5,390 | 9,400 | 5,390 |
| 2006-02-02 | 5,330 | 5,430 | 5,320 | 5,410 | 14,300 | 5,410 |
| 2006-02-01 | 5,250 | 5,400 | 5,230 | 5,330 | 10,200 | 5,330 |
| 2006-01-31 | 5,360 | 5,390 | 5,320 | 5,390 | 15,000 | 5,390 |
| 2006-01-30 | 5,440 | 5,440 | 5,360 | 5,400 | 22,300 | 5,400 |
| 2006-01-27 | 5,300 | 5,470 | 5,300 | 5,470 | 14,500 | 5,470 |
| 2006-01-26 | 5,050 | 5,280 | 5,050 | 5,250 | 18,500 | 5,250 |
| 2006-01-25 | 5,140 | 5,170 | 5,080 | 5,110 | 14,900 | 5,110 |
| 2006-01-24 | 5,000 | 5,140 | 4,950 | 5,090 | 14,300 | 5,090 |
| 2006-01-23 | 5,150 | 5,170 | 5,030 | 5,100 | 11,300 | 5,100 |
| 2006-01-20 | 5,300 | 5,300 | 5,130 | 5,170 | 7,600 | 5,170 |
| 2006-01-19 | 5,070 | 5,300 | 5,050 | 5,300 | 9,200 | 5,300 |
| 2006-01-18 | 5,270 | 5,280 | 5,050 | 5,110 | 16,500 | 5,110 |
| 2006-01-17 | 5,300 | 5,350 | 5,130 | 5,270 | 17,700 | 5,270 |
| 2006-01-16 | 5,250 | 5,400 | 5,250 | 5,350 | 7,200 | 5,350 |
| 2006-01-13 | 5,230 | 5,400 | 5,230 | 5,340 | 16,700 | 5,340 |
| 2006-01-12 | 5,180 | 5,300 | 5,160 | 5,290 | 18,800 | 5,290 |
| 2006-01-11 | 5,100 | 5,180 | 5,050 | 5,180 | 10,100 | 5,180 |
| 2006-01-10 | 5,200 | 5,200 | 5,110 | 5,110 | 25,000 | 5,110 |
| 2006-01-06 | 5,130 | 5,200 | 5,130 | 5,160 | 9,600 | 5,160 |
| 2006-01-05 | 5,110 | 5,210 | 5,110 | 5,200 | 10,200 | 5,200 |
| 2006-01-04 | 5,010 | 5,180 | 5,000 | 5,090 | 4,600 | 5,090 |
分割・併合履歴 ： なし
