2715 エレマテック(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 | 1,559 | 1,566 | 1,551 | 1,553 | 18,200 | 776.50 |
| 2006-12-28 | 1,569 | 1,570 | 1,554 | 1,558 | 37,800 | 779 |
| 2006-12-27 | 1,527 | 1,560 | 1,521 | 1,554 | 44,000 | 777 |
| 2006-12-26 | 1,535 | 1,538 | 1,515 | 1,533 | 28,400 | 766.50 |
| 2006-12-25 | 1,537 | 1,537 | 1,526 | 1,535 | 35,000 | 767.50 |
| 2006-12-22 | 1,510 | 1,534 | 1,508 | 1,526 | 81,000 | 763 |
| 2006-12-21 | 1,489 | 1,510 | 1,484 | 1,495 | 76,900 | 747.50 |
| 2006-12-20 | 1,494 | 1,494 | 1,461 | 1,481 | 44,800 | 740.50 |
| 2006-12-19 | 1,472 | 1,482 | 1,452 | 1,455 | 72,100 | 727.50 |
| 2006-12-18 | 1,464 | 1,473 | 1,454 | 1,464 | 42,100 | 732 |
| 2006-12-15 | 1,437 | 1,442 | 1,429 | 1,437 | 55,400 | 718.50 |
| 2006-12-14 | 1,436 | 1,440 | 1,427 | 1,435 | 65,200 | 717.50 |
| 2006-12-13 | 1,439 | 1,440 | 1,430 | 1,435 | 29,600 | 717.50 |
| 2006-12-12 | 1,445 | 1,447 | 1,420 | 1,430 | 80,000 | 715 |
| 2006-12-11 | 1,429 | 1,440 | 1,422 | 1,428 | 57,600 | 714 |
| 2006-12-08 | 1,403 | 1,418 | 1,403 | 1,413 | 55,600 | 706.50 |
| 2006-12-07 | 1,417 | 1,420 | 1,404 | 1,412 | 30,600 | 706 |
| 2006-12-06 | 1,397 | 1,420 | 1,397 | 1,413 | 49,300 | 706.50 |
| 2006-12-05 | 1,411 | 1,415 | 1,391 | 1,393 | 49,000 | 696.50 |
| 2006-12-04 | 1,385 | 1,408 | 1,384 | 1,406 | 32,900 | 703 |
| 2006-12-01 | 1,396 | 1,398 | 1,380 | 1,385 | 30,000 | 692.50 |
| 2006-11-30 | 1,369 | 1,396 | 1,362 | 1,385 | 42,000 | 692.50 |
| 2006-11-29 | 1,342 | 1,366 | 1,340 | 1,355 | 52,700 | 677.50 |
| 2006-11-28 | 1,342 | 1,344 | 1,335 | 1,339 | 45,600 | 669.50 |
| 2006-11-27 | 1,350 | 1,360 | 1,340 | 1,347 | 38,400 | 673.50 |
| 2006-11-24 | 1,355 | 1,355 | 1,343 | 1,352 | 20,100 | 676 |
| 2006-11-22 | 1,349 | 1,379 | 1,340 | 1,361 | 33,100 | 680.50 |
| 2006-11-21 | 1,359 | 1,359 | 1,332 | 1,338 | 27,900 | 669 |
| 2006-11-20 | 1,407 | 1,409 | 1,359 | 1,359 | 27,200 | 679.50 |
| 2006-11-17 | 1,413 | 1,420 | 1,392 | 1,393 | 23,400 | 696.50 |
| 2006-11-16 | 1,419 | 1,432 | 1,413 | 1,413 | 22,900 | 706.50 |
| 2006-11-15 | 1,430 | 1,438 | 1,417 | 1,429 | 45,600 | 714.50 |
| 2006-11-14 | 1,412 | 1,431 | 1,412 | 1,429 | 22,500 | 714.50 |
| 2006-11-13 | 1,435 | 1,435 | 1,411 | 1,414 | 41,500 | 707 |
| 2006-11-10 | 1,405 | 1,433 | 1,405 | 1,418 | 74,200 | 709 |
| 2006-11-09 | 1,372 | 1,405 | 1,370 | 1,392 | 41,000 | 696 |
| 2006-11-08 | 1,411 | 1,411 | 1,387 | 1,399 | 39,300 | 699.50 |
| 2006-11-07 | 1,421 | 1,427 | 1,404 | 1,415 | 29,100 | 707.50 |
| 2006-11-06 | 1,427 | 1,436 | 1,415 | 1,416 | 31,000 | 708 |
| 2006-11-02 | 1,426 | 1,429 | 1,415 | 1,427 | 35,400 | 713.50 |
| 2006-11-01 | 1,425 | 1,439 | 1,421 | 1,435 | 36,200 | 717.50 |
| 2006-10-31 | 1,450 | 1,457 | 1,423 | 1,445 | 33,500 | 722.50 |
| 2006-10-30 | 1,461 | 1,485 | 1,432 | 1,449 | 44,500 | 724.50 |
| 2006-10-27 | 1,487 | 1,491 | 1,458 | 1,467 | 38,100 | 733.50 |
| 2006-10-26 | 1,489 | 1,496 | 1,481 | 1,481 | 23,800 | 740.50 |
| 2006-10-25 | 1,502 | 1,510 | 1,480 | 1,499 | 24,600 | 749.50 |
| 2006-10-24 | 1,523 | 1,524 | 1,500 | 1,502 | 20,800 | 751 |
| 2006-10-23 | 1,525 | 1,526 | 1,514 | 1,519 | 12,900 | 759.50 |
| 2006-10-20 | 1,521 | 1,521 | 1,504 | 1,515 | 20,300 | 757.50 |
| 2006-10-19 | 1,510 | 1,531 | 1,500 | 1,510 | 14,800 | 755 |
| 2006-10-18 | 1,508 | 1,508 | 1,490 | 1,506 | 12,100 | 753 |
| 2006-10-17 | 1,517 | 1,517 | 1,486 | 1,505 | 10,400 | 752.50 |
| 2006-10-16 | 1,510 | 1,520 | 1,487 | 1,517 | 12,500 | 758.50 |
| 2006-10-13 | 1,461 | 1,508 | 1,461 | 1,502 | 18,100 | 751 |
| 2006-10-12 | 1,459 | 1,465 | 1,450 | 1,460 | 21,800 | 730 |
| 2006-10-11 | 1,513 | 1,513 | 1,466 | 1,466 | 11,400 | 733 |
| 2006-10-10 | 1,510 | 1,516 | 1,492 | 1,494 | 10,200 | 747 |
| 2006-10-06 | 1,510 | 1,522 | 1,505 | 1,522 | 7,600 | 761 |
| 2006-10-05 | 1,491 | 1,525 | 1,491 | 1,519 | 11,900 | 759.50 |
| 2006-10-04 | 1,524 | 1,525 | 1,480 | 1,483 | 11,600 | 741.50 |
| 2006-10-03 | 1,530 | 1,530 | 1,512 | 1,517 | 5,800 | 758.50 |
| 2006-10-02 | 1,508 | 1,525 | 1,508 | 1,524 | 12,300 | 762 |
| 2006-09-29 | 1,499 | 1,510 | 1,485 | 1,507 | 11,000 | 753.50 |
| 2006-09-28 | 1,500 | 1,515 | 1,489 | 1,495 | 6,500 | 747.50 |
| 2006-09-27 | 1,472 | 1,495 | 1,465 | 1,495 | 9,000 | 747.50 |
| 2006-09-26 | 1,489 | 1,490 | 1,470 | 1,478 | 4,300 | 739 |
| 2006-09-25 | 1,469 | 1,499 | 1,465 | 1,489 | 15,000 | 744.50 |
| 2006-09-22 | 1,488 | 1,500 | 1,475 | 1,478 | 13,600 | 739 |
| 2006-09-21 | 1,497 | 1,500 | 1,485 | 1,500 | 5,900 | 750 |
| 2006-09-20 | 1,518 | 1,518 | 1,488 | 1,496 | 11,700 | 748 |
| 2006-09-19 | 1,505 | 1,511 | 1,491 | 1,500 | 10,500 | 750 |
| 2006-09-15 | 1,491 | 1,495 | 1,480 | 1,485 | 7,700 | 742.50 |
| 2006-09-14 | 1,468 | 1,485 | 1,468 | 1,484 | 7,300 | 742 |
| 2006-09-13 | 1,504 | 1,509 | 1,471 | 1,475 | 11,300 | 737.50 |
| 2006-09-12 | 1,500 | 1,500 | 1,482 | 1,497 | 17,400 | 748.50 |
| 2006-09-11 | 1,520 | 1,530 | 1,500 | 1,507 | 25,300 | 753.50 |
| 2006-09-08 | 1,505 | 1,534 | 1,505 | 1,524 | 21,900 | 762 |
| 2006-09-07 | 1,544 | 1,545 | 1,512 | 1,521 | 16,100 | 760.50 |
| 2006-09-06 | 1,555 | 1,555 | 1,530 | 1,539 | 9,700 | 769.50 |
| 2006-09-05 | 1,548 | 1,570 | 1,542 | 1,555 | 12,300 | 777.50 |
| 2006-09-04 | 1,554 | 1,564 | 1,543 | 1,548 | 9,900 | 774 |
| 2006-09-01 | 1,554 | 1,560 | 1,544 | 1,553 | 10,700 | 776.50 |
| 2006-08-31 | 1,554 | 1,560 | 1,540 | 1,553 | 14,200 | 776.50 |
| 2006-08-30 | 1,563 | 1,563 | 1,541 | 1,559 | 10,900 | 779.50 |
| 2006-08-29 | 1,566 | 1,566 | 1,550 | 1,563 | 9,400 | 781.50 |
| 2006-08-28 | 1,559 | 1,570 | 1,540 | 1,545 | 14,200 | 772.50 |
| 2006-08-25 | 1,555 | 1,567 | 1,550 | 1,560 | 11,600 | 780 |
| 2006-08-24 | 1,567 | 1,567 | 1,550 | 1,558 | 7,700 | 779 |
| 2006-08-23 | 1,570 | 1,570 | 1,558 | 1,567 | 3,000 | 783.50 |
| 2006-08-22 | 1,554 | 1,570 | 1,549 | 1,562 | 12,500 | 781 |
| 2006-08-21 | 1,575 | 1,575 | 1,544 | 1,553 | 13,400 | 776.50 |
| 2006-08-18 | 1,551 | 1,552 | 1,541 | 1,550 | 10,800 | 775 |
| 2006-08-17 | 1,550 | 1,559 | 1,535 | 1,540 | 13,200 | 770 |
| 2006-08-16 | 1,541 | 1,546 | 1,525 | 1,544 | 22,100 | 772 |
| 2006-08-15 | 1,509 | 1,517 | 1,502 | 1,511 | 13,700 | 755.50 |
| 2006-08-14 | 1,500 | 1,518 | 1,492 | 1,518 | 12,000 | 759 |
| 2006-08-11 | 1,490 | 1,507 | 1,485 | 1,507 | 18,600 | 753.50 |
| 2006-08-10 | 1,504 | 1,520 | 1,495 | 1,507 | 16,900 | 753.50 |
| 2006-08-09 | 1,513 | 1,520 | 1,490 | 1,519 | 14,600 | 759.50 |
| 2006-08-08 | 1,490 | 1,519 | 1,480 | 1,511 | 30,900 | 755.50 |
| 2006-08-07 | 1,453 | 1,508 | 1,453 | 1,483 | 43,800 | 741.50 |
| 2006-08-04 | 1,466 | 1,470 | 1,447 | 1,459 | 84,000 | 729.50 |
| 2006-08-03 | 1,527 | 1,527 | 1,499 | 1,499 | 27,100 | 749.50 |
| 2006-08-02 | 1,512 | 1,516 | 1,490 | 1,500 | 36,200 | 750 |
| 2006-08-01 | 1,530 | 1,540 | 1,520 | 1,536 | 27,700 | 768 |
| 2006-07-31 | 1,517 | 1,580 | 1,511 | 1,538 | 16,600 | 769 |
| 2006-07-28 | 1,472 | 1,508 | 1,472 | 1,507 | 20,800 | 753.50 |
| 2006-07-27 | 1,481 | 1,492 | 1,472 | 1,490 | 10,700 | 745 |
| 2006-07-26 | 1,509 | 1,512 | 1,484 | 1,484 | 7,200 | 742 |
| 2006-07-25 | 1,501 | 1,512 | 1,500 | 1,508 | 5,000 | 754 |
| 2006-07-24 | 1,485 | 1,493 | 1,478 | 1,484 | 8,200 | 742 |
| 2006-07-21 | 1,501 | 1,524 | 1,500 | 1,501 | 9,400 | 750.50 |
| 2006-07-20 | 1,510 | 1,525 | 1,488 | 1,516 | 22,200 | 758 |
| 2006-07-19 | 1,491 | 1,519 | 1,432 | 1,461 | 14,800 | 730.50 |
| 2006-07-18 | 1,547 | 1,547 | 1,455 | 1,471 | 27,900 | 735.50 |
| 2006-07-14 | 1,585 | 1,585 | 1,550 | 1,551 | 13,000 | 775.50 |
| 2006-07-13 | 1,598 | 1,601 | 1,584 | 1,587 | 7,400 | 793.50 |
| 2006-07-12 | 1,614 | 1,625 | 1,600 | 1,607 | 9,100 | 803.50 |
| 2006-07-11 | 1,598 | 1,620 | 1,598 | 1,614 | 10,800 | 807 |
| 2006-07-10 | 1,601 | 1,619 | 1,595 | 1,610 | 11,700 | 805 |
| 2006-07-07 | 1,631 | 1,643 | 1,619 | 1,631 | 9,700 | 815.50 |
| 2006-07-06 | 1,651 | 1,651 | 1,623 | 1,624 | 12,300 | 812 |
| 2006-07-05 | 1,648 | 1,654 | 1,641 | 1,647 | 7,100 | 823.50 |
| 2006-07-04 | 1,679 | 1,679 | 1,650 | 1,661 | 24,800 | 830.50 |
| 2006-07-03 | 1,668 | 1,688 | 1,615 | 1,643 | 30,400 | 821.50 |
| 2006-06-30 | 1,633 | 1,645 | 1,598 | 1,608 | 24,500 | 804 |
| 2006-06-29 | 1,562 | 1,573 | 1,561 | 1,573 | 7,800 | 786.50 |
| 2006-06-28 | 1,561 | 1,569 | 1,551 | 1,551 | 11,400 | 775.50 |
| 2006-06-27 | 1,587 | 1,587 | 1,566 | 1,579 | 8,600 | 789.50 |
| 2006-06-26 | 1,562 | 1,577 | 1,561 | 1,571 | 8,300 | 785.50 |
| 2006-06-23 | 1,575 | 1,580 | 1,545 | 1,563 | 11,000 | 781.50 |
| 2006-06-22 | 1,560 | 1,591 | 1,548 | 1,587 | 19,600 | 793.50 |
| 2006-06-21 | 1,565 | 1,578 | 1,539 | 1,542 | 17,200 | 771 |
| 2006-06-20 | 1,562 | 1,574 | 1,561 | 1,564 | 28,100 | 782 |
| 2006-06-19 | 1,553 | 1,568 | 1,550 | 1,561 | 14,300 | 780.50 |
| 2006-06-16 | 1,531 | 1,550 | 1,524 | 1,548 | 19,700 | 774 |
| 2006-06-15 | 1,504 | 1,525 | 1,490 | 1,508 | 16,400 | 754 |
| 2006-06-14 | 1,449 | 1,499 | 1,430 | 1,484 | 28,200 | 742 |
| 2006-06-13 | 1,498 | 1,498 | 1,460 | 1,463 | 52,400 | 731.50 |
| 2006-06-12 | 1,500 | 1,513 | 1,483 | 1,501 | 40,800 | 750.50 |
| 2006-06-09 | 1,530 | 1,530 | 1,481 | 1,510 | 44,300 | 755 |
| 2006-06-08 | 1,501 | 1,510 | 1,480 | 1,480 | 42,800 | 740 |
| 2006-06-07 | 1,555 | 1,560 | 1,540 | 1,541 | 34,700 | 770.50 |
| 2006-06-06 | 1,590 | 1,590 | 1,564 | 1,564 | 22,200 | 782 |
| 2006-06-05 | 1,614 | 1,620 | 1,590 | 1,595 | 13,400 | 797.50 |
| 2006-06-02 | 1,635 | 1,635 | 1,570 | 1,606 | 25,200 | 803 |
| 2006-06-01 | 1,660 | 1,664 | 1,612 | 1,630 | 33,600 | 815 |
| 2006-05-31 | 1,655 | 1,657 | 1,611 | 1,611 | 36,300 | 805.50 |
| 2006-05-30 | 1,680 | 1,690 | 1,661 | 1,673 | 11,600 | 836.50 |
| 2006-05-29 | 1,720 | 1,720 | 1,700 | 1,705 | 13,300 | 852.50 |
| 2006-05-26 | 1,700 | 1,714 | 1,693 | 1,714 | 18,600 | 857 |
| 2006-05-25 | 1,697 | 1,700 | 1,681 | 1,690 | 8,300 | 845 |
| 2006-05-24 | 1,694 | 1,703 | 1,687 | 1,695 | 26,200 | 847.50 |
| 2006-05-23 | 1,704 | 1,704 | 1,675 | 1,687 | 30,600 | 843.50 |
| 2006-05-22 | 1,695 | 1,728 | 1,672 | 1,674 | 19,400 | 837 |
| 2006-05-19 | 1,667 | 1,687 | 1,662 | 1,685 | 20,400 | 842.50 |
| 2006-05-18 | 1,662 | 1,675 | 1,662 | 1,667 | 20,200 | 833.50 |
| 2006-05-17 | 1,677 | 1,693 | 1,668 | 1,692 | 45,900 | 846 |
| 2006-05-16 | 1,696 | 1,707 | 1,655 | 1,658 | 42,500 | 829 |
| 2006-05-15 | 1,700 | 1,700 | 1,644 | 1,660 | 138,200 | 830 |
| 2006-05-12 | 1,748 | 1,748 | 1,702 | 1,716 | 47,100 | 858 |
| 2006-05-11 | 1,790 | 1,810 | 1,752 | 1,753 | 23,500 | 876.50 |
| 2006-05-10 | 1,802 | 1,803 | 1,770 | 1,778 | 32,000 | 889 |
| 2006-05-09 | 1,819 | 1,825 | 1,800 | 1,801 | 30,100 | 900.50 |
| 2006-05-08 | 1,820 | 1,828 | 1,800 | 1,811 | 19,300 | 905.50 |
| 2006-05-02 | 1,788 | 1,833 | 1,784 | 1,820 | 29,300 | 910 |
| 2006-05-01 | 1,810 | 1,814 | 1,784 | 1,786 | 52,700 | 893 |
| 2006-04-28 | 1,811 | 1,819 | 1,790 | 1,817 | 27,700 | 908.50 |
| 2006-04-27 | 1,820 | 1,829 | 1,812 | 1,815 | 22,300 | 907.50 |
| 2006-04-26 | 1,793 | 1,817 | 1,793 | 1,807 | 16,500 | 903.50 |
| 2006-04-25 | 1,782 | 1,805 | 1,781 | 1,793 | 23,500 | 896.50 |
| 2006-04-24 | 1,831 | 1,831 | 1,780 | 1,793 | 57,000 | 896.50 |
| 2006-04-21 | 1,849 | 1,850 | 1,832 | 1,839 | 50,400 | 919.50 |
| 2006-04-20 | 1,865 | 1,871 | 1,835 | 1,839 | 60,800 | 919.50 |
| 2006-04-19 | 1,850 | 1,879 | 1,850 | 1,865 | 48,200 | 932.50 |
| 2006-04-18 | 1,820 | 1,836 | 1,803 | 1,835 | 31,600 | 917.50 |
| 2006-04-17 | 1,840 | 1,840 | 1,821 | 1,822 | 28,300 | 911 |
| 2006-04-14 | 1,848 | 1,856 | 1,832 | 1,844 | 29,800 | 922 |
| 2006-04-13 | 1,880 | 1,884 | 1,840 | 1,842 | 36,600 | 921 |
| 2006-04-12 | 1,895 | 1,904 | 1,875 | 1,880 | 58,400 | 940 |
| 2006-04-11 | 1,900 | 1,929 | 1,870 | 1,895 | 87,600 | 947.50 |
| 2006-04-10 | 1,841 | 1,862 | 1,824 | 1,862 | 34,000 | 931 |
| 2006-04-07 | 1,855 | 1,859 | 1,824 | 1,852 | 34,800 | 926 |
| 2006-04-06 | 1,860 | 1,869 | 1,854 | 1,862 | 42,800 | 931 |
| 2006-04-05 | 1,882 | 1,889 | 1,860 | 1,865 | 29,000 | 932.50 |
| 2006-04-04 | 1,898 | 1,913 | 1,880 | 1,883 | 47,200 | 941.50 |
| 2006-04-03 | 1,855 | 1,899 | 1,850 | 1,883 | 41,300 | 941.50 |
| 2006-03-31 | 1,871 | 1,875 | 1,841 | 1,841 | 37,900 | 920.50 |
| 2006-03-30 | 1,835 | 1,862 | 1,830 | 1,860 | 54,500 | 930 |
| 2006-03-29 | 1,800 | 1,830 | 1,800 | 1,827 | 44,700 | 913.50 |
| 2006-03-28 | 1,812 | 1,815 | 1,780 | 1,807 | 20,200 | 903.50 |
| 2006-03-27 | 1,824 | 1,825 | 1,805 | 1,823 | 37,600 | 911.50 |
| 2006-03-24 | 1,808 | 1,811 | 1,781 | 1,797 | 39,800 | 898.50 |
| 2006-03-23 | 1,825 | 1,827 | 1,805 | 1,807 | 37,800 | 903.50 |
| 2006-03-22 | 1,787 | 1,830 | 1,782 | 1,830 | 57,100 | 915 |
| 2006-03-20 | 1,773 | 1,794 | 1,755 | 1,794 | 27,400 | 897 |
| 2006-03-17 | 1,731 | 1,746 | 1,730 | 1,743 | 73,500 | 871.50 |
| 2006-03-16 | 1,779 | 1,785 | 1,761 | 1,761 | 20,900 | 880.50 |
| 2006-03-15 | 1,802 | 1,810 | 1,771 | 1,778 | 26,500 | 889 |
| 2006-03-14 | 1,825 | 1,825 | 1,780 | 1,796 | 24,400 | 898 |
| 2006-03-13 | 1,790 | 1,825 | 1,790 | 1,821 | 33,500 | 910.50 |
| 2006-03-10 | 1,757 | 1,776 | 1,750 | 1,755 | 44,700 | 877.50 |
| 2006-03-09 | 1,726 | 1,781 | 1,714 | 1,780 | 48,400 | 890 |
| 2006-03-08 | 1,741 | 1,741 | 1,710 | 1,714 | 50,400 | 857 |
| 2006-03-07 | 1,755 | 1,780 | 1,749 | 1,753 | 34,000 | 876.50 |
| 2006-03-06 | 1,761 | 1,770 | 1,750 | 1,760 | 28,000 | 880 |
| 2006-03-03 | 1,770 | 1,774 | 1,759 | 1,760 | 40,700 | 880 |
| 2006-03-02 | 1,780 | 1,806 | 1,770 | 1,770 | 18,400 | 885 |
| 2006-03-01 | 1,794 | 1,800 | 1,775 | 1,786 | 20,400 | 893 |
| 2006-02-28 | 1,800 | 1,816 | 1,795 | 1,798 | 45,900 | 899 |
| 2006-02-27 | 1,859 | 1,876 | 1,793 | 1,793 | 55,500 | 896.50 |
| 2006-02-24 | 1,859 | 1,859 | 1,830 | 1,835 | 14,600 | 917.50 |
| 2006-02-23 | 1,812 | 1,856 | 1,812 | 1,829 | 50,900 | 914.50 |
| 2006-02-22 | 1,827 | 1,867 | 1,801 | 1,811 | 61,200 | 905.50 |
| 2006-02-21 | 1,728 | 1,787 | 1,728 | 1,784 | 75,700 | 892 |
| 2006-02-20 | 1,800 | 1,830 | 1,720 | 1,788 | 100,900 | 894 |
| 2006-02-17 | 1,833 | 1,840 | 1,769 | 1,816 | 87,300 | 908 |
| 2006-02-16 | 1,860 | 1,870 | 1,831 | 1,832 | 38,400 | 916 |
| 2006-02-15 | 1,828 | 1,862 | 1,821 | 1,844 | 48,300 | 922 |
| 2006-02-14 | 1,838 | 1,866 | 1,759 | 1,804 | 122,400 | 902 |
| 2006-02-13 | 1,955 | 1,960 | 1,865 | 1,898 | 53,200 | 949 |
| 2006-02-10 | 2,015 | 2,015 | 1,920 | 1,954 | 68,900 | 977 |
| 2006-02-09 | 2,015 | 2,015 | 1,952 | 1,966 | 77,800 | 983 |
| 2006-02-08 | 1,969 | 2,050 | 1,969 | 1,994 | 159,900 | 997 |
| 2006-02-07 | 2,015 | 2,020 | 1,960 | 1,968 | 192,700 | 984 |
| 2006-02-06 | 1,936 | 2,030 | 1,902 | 2,020 | 186,800 | 1,010 |
| 2006-02-03 | 1,811 | 1,821 | 1,801 | 1,816 | 22,900 | 908 |
| 2006-02-02 | 1,845 | 1,860 | 1,811 | 1,821 | 56,100 | 910.50 |
| 2006-02-01 | 1,840 | 1,852 | 1,830 | 1,840 | 52,400 | 920 |
| 2006-01-31 | 1,830 | 1,865 | 1,820 | 1,855 | 69,600 | 927.50 |
| 2006-01-30 | 1,801 | 1,827 | 1,801 | 1,814 | 77,900 | 907 |
| 2006-01-27 | 1,730 | 1,775 | 1,730 | 1,775 | 80,400 | 887.50 |
| 2006-01-26 | 1,729 | 1,729 | 1,705 | 1,718 | 43,800 | 859 |
| 2006-01-25 | 1,676 | 1,738 | 1,657 | 1,692 | 54,300 | 846 |
| 2006-01-24 | 1,638 | 1,670 | 1,638 | 1,652 | 40,000 | 826 |
| 2006-01-23 | 1,620 | 1,656 | 1,610 | 1,637 | 54,500 | 818.50 |
| 2006-01-20 | 1,730 | 1,755 | 1,673 | 1,677 | 128,400 | 838.50 |
| 2006-01-19 | 1,600 | 1,700 | 1,600 | 1,677 | 117,500 | 838.50 |
| 2006-01-18 | 1,700 | 1,710 | 1,420 | 1,450 | 135,100 | 725 |
| 2006-01-17 | 1,756 | 1,760 | 1,702 | 1,702 | 45,000 | 851 |
| 2006-01-16 | 1,754 | 1,768 | 1,751 | 1,758 | 62,900 | 879 |
| 2006-01-13 | 1,749 | 1,752 | 1,741 | 1,750 | 42,300 | 875 |
| 2006-01-12 | 1,746 | 1,748 | 1,734 | 1,747 | 54,100 | 873.50 |
| 2006-01-11 | 1,713 | 1,736 | 1,711 | 1,734 | 35,700 | 867 |
| 2006-01-10 | 1,720 | 1,729 | 1,705 | 1,710 | 93,700 | 855 |
| 2006-01-06 | 1,709 | 1,724 | 1,703 | 1,710 | 69,000 | 855 |
| 2006-01-05 | 1,730 | 1,740 | 1,692 | 1,709 | 102,400 | 854.50 |
| 2006-01-04 | 1,741 | 1,741 | 1,722 | 1,726 | 16,500 | 863 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
