2784 アルフレッサ 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 | 7,200 | 7,290 | 7,130 | 7,190 | 20,400 | 1,797.50 |
| 2006-12-28 | 7,190 | 7,230 | 7,150 | 7,170 | 38,500 | 1,792.50 |
| 2006-12-27 | 7,180 | 7,210 | 7,090 | 7,130 | 41,500 | 1,782.50 |
| 2006-12-26 | 7,050 | 7,090 | 6,990 | 7,070 | 44,100 | 1,767.50 |
| 2006-12-25 | 7,020 | 7,220 | 7,020 | 7,150 | 93,500 | 1,787.50 |
| 2006-12-22 | 7,160 | 7,180 | 6,900 | 7,010 | 179,400 | 1,752.50 |
| 2006-12-21 | 7,310 | 7,320 | 7,190 | 7,260 | 69,900 | 1,815 |
| 2006-12-20 | 7,260 | 7,310 | 7,170 | 7,300 | 53,300 | 1,825 |
| 2006-12-19 | 7,290 | 7,350 | 7,230 | 7,260 | 72,300 | 1,815 |
| 2006-12-18 | 7,400 | 7,420 | 7,290 | 7,340 | 64,800 | 1,835 |
| 2006-12-15 | 7,350 | 7,400 | 7,320 | 7,360 | 60,000 | 1,840 |
| 2006-12-14 | 7,370 | 7,380 | 7,290 | 7,350 | 70,300 | 1,837.50 |
| 2006-12-13 | 7,300 | 7,380 | 7,290 | 7,330 | 60,600 | 1,832.50 |
| 2006-12-12 | 7,220 | 7,360 | 7,160 | 7,300 | 73,900 | 1,825 |
| 2006-12-11 | 7,260 | 7,260 | 7,060 | 7,220 | 141,800 | 1,805 |
| 2006-12-08 | 7,360 | 7,390 | 7,230 | 7,260 | 142,800 | 1,815 |
| 2006-12-07 | 7,290 | 7,400 | 7,270 | 7,360 | 60,400 | 1,840 |
| 2006-12-06 | 7,230 | 7,340 | 7,210 | 7,320 | 98,300 | 1,830 |
| 2006-12-05 | 7,390 | 7,400 | 7,220 | 7,310 | 139,200 | 1,827.50 |
| 2006-12-04 | 7,270 | 7,460 | 7,270 | 7,430 | 89,000 | 1,857.50 |
| 2006-12-01 | 7,470 | 7,540 | 7,320 | 7,370 | 103,000 | 1,842.50 |
| 2006-11-30 | 7,240 | 7,420 | 7,220 | 7,420 | 121,500 | 1,855 |
| 2006-11-29 | 7,200 | 7,280 | 7,160 | 7,230 | 50,200 | 1,807.50 |
| 2006-11-28 | 7,100 | 7,270 | 7,050 | 7,220 | 66,600 | 1,805 |
| 2006-11-27 | 6,930 | 7,200 | 6,840 | 7,150 | 70,300 | 1,787.50 |
| 2006-11-24 | 6,950 | 7,100 | 6,820 | 7,020 | 105,900 | 1,755 |
| 2006-11-22 | 6,940 | 7,050 | 6,880 | 6,950 | 185,000 | 1,737.50 |
| 2006-11-21 | 6,830 | 6,880 | 6,740 | 6,840 | 71,700 | 1,710 |
| 2006-11-20 | 6,840 | 6,980 | 6,830 | 6,830 | 114,800 | 1,707.50 |
| 2006-11-17 | 6,740 | 6,910 | 6,700 | 6,840 | 146,600 | 1,710 |
| 2006-11-16 | 6,690 | 6,790 | 6,680 | 6,710 | 170,400 | 1,677.50 |
| 2006-11-15 | 6,610 | 6,740 | 6,580 | 6,660 | 142,700 | 1,665 |
| 2006-11-14 | 6,600 | 6,620 | 6,530 | 6,580 | 170,900 | 1,645 |
| 2006-11-13 | 6,610 | 6,680 | 6,530 | 6,590 | 178,200 | 1,647.50 |
| 2006-11-10 | 6,800 | 6,840 | 6,630 | 6,650 | 134,900 | 1,662.50 |
| 2006-11-09 | 6,660 | 6,790 | 6,620 | 6,710 | 100,400 | 1,677.50 |
| 2006-11-08 | 6,780 | 6,790 | 6,610 | 6,640 | 67,200 | 1,660 |
| 2006-11-07 | 6,780 | 6,900 | 6,760 | 6,780 | 101,200 | 1,695 |
| 2006-11-06 | 6,580 | 6,910 | 6,580 | 6,770 | 197,300 | 1,692.50 |
| 2006-11-02 | 6,640 | 6,730 | 6,560 | 6,630 | 144,600 | 1,657.50 |
| 2006-11-01 | 6,780 | 6,780 | 6,600 | 6,640 | 193,000 | 1,660 |
| 2006-10-31 | 7,100 | 7,180 | 6,850 | 6,850 | 209,300 | 1,712.50 |
| 2006-10-30 | 7,130 | 7,140 | 6,930 | 6,980 | 81,400 | 1,745 |
| 2006-10-27 | 7,300 | 7,310 | 7,160 | 7,230 | 100,200 | 1,807.50 |
| 2006-10-26 | 7,330 | 7,330 | 7,270 | 7,300 | 60,100 | 1,825 |
| 2006-10-25 | 7,330 | 7,330 | 7,230 | 7,230 | 109,900 | 1,807.50 |
| 2006-10-24 | 7,380 | 7,390 | 7,300 | 7,340 | 78,800 | 1,835 |
| 2006-10-23 | 7,320 | 7,370 | 7,250 | 7,370 | 34,700 | 1,842.50 |
| 2006-10-20 | 7,340 | 7,390 | 7,230 | 7,310 | 52,800 | 1,827.50 |
| 2006-10-19 | 7,400 | 7,400 | 7,290 | 7,340 | 101,800 | 1,835 |
| 2006-10-18 | 7,350 | 7,410 | 7,290 | 7,410 | 44,900 | 1,852.50 |
| 2006-10-17 | 7,360 | 7,420 | 7,290 | 7,310 | 34,500 | 1,827.50 |
| 2006-10-16 | 7,430 | 7,460 | 7,350 | 7,420 | 24,100 | 1,855 |
| 2006-10-13 | 7,350 | 7,400 | 7,310 | 7,330 | 53,100 | 1,832.50 |
| 2006-10-12 | 7,350 | 7,400 | 7,260 | 7,280 | 60,600 | 1,820 |
| 2006-10-11 | 7,510 | 7,580 | 7,430 | 7,450 | 52,800 | 1,862.50 |
| 2006-10-10 | 7,350 | 7,630 | 7,320 | 7,460 | 71,700 | 1,865 |
| 2006-10-06 | 7,640 | 7,640 | 7,420 | 7,500 | 65,200 | 1,875 |
| 2006-10-05 | 7,500 | 7,650 | 7,440 | 7,650 | 134,200 | 1,912.50 |
| 2006-10-04 | 7,550 | 7,550 | 7,380 | 7,470 | 86,400 | 1,867.50 |
| 2006-10-03 | 7,510 | 7,540 | 7,500 | 7,530 | 58,500 | 1,882.50 |
| 2006-10-02 | 7,470 | 7,500 | 7,380 | 7,480 | 85,800 | 1,870 |
| 2006-09-29 | 7,540 | 7,540 | 7,430 | 7,490 | 90,600 | 1,872.50 |
| 2006-09-28 | 7,480 | 7,550 | 7,400 | 7,530 | 43,200 | 1,882.50 |
| 2006-09-27 | 7,350 | 7,500 | 7,270 | 7,500 | 81,000 | 1,875 |
| 2006-09-26 | 7,400 | 7,490 | 7,280 | 7,380 | 56,700 | 1,845 |
| 2006-09-25 | 7,410 | 7,520 | 7,300 | 7,510 | 88,700 | 1,877.50 |
| 2006-09-22 | 7,460 | 7,700 | 7,340 | 7,410 | 94,300 | 1,852.50 |
| 2006-09-21 | 7,260 | 7,700 | 7,260 | 7,560 | 172,800 | 1,890 |
| 2006-09-20 | 7,260 | 7,300 | 7,070 | 7,170 | 80,000 | 1,792.50 |
| 2006-09-19 | 7,350 | 7,440 | 7,220 | 7,240 | 60,100 | 1,810 |
| 2006-09-15 | 7,390 | 7,400 | 7,280 | 7,340 | 60,600 | 1,835 |
| 2006-09-14 | 7,500 | 7,560 | 7,360 | 7,440 | 75,700 | 1,860 |
| 2006-09-13 | 7,390 | 7,450 | 7,290 | 7,330 | 47,900 | 1,832.50 |
| 2006-09-12 | 7,460 | 7,540 | 7,330 | 7,380 | 55,900 | 1,845 |
| 2006-09-11 | 7,520 | 7,520 | 7,370 | 7,440 | 69,500 | 1,860 |
| 2006-09-08 | 7,490 | 7,670 | 7,480 | 7,610 | 132,100 | 1,902.50 |
| 2006-09-07 | 7,600 | 7,620 | 7,520 | 7,560 | 91,200 | 1,890 |
| 2006-09-06 | 7,800 | 7,850 | 7,610 | 7,610 | 95,500 | 1,902.50 |
| 2006-09-05 | 7,900 | 7,930 | 7,770 | 7,870 | 66,000 | 1,967.50 |
| 2006-09-04 | 7,830 | 7,980 | 7,800 | 7,930 | 63,100 | 1,982.50 |
| 2006-09-01 | 7,800 | 7,820 | 7,700 | 7,820 | 46,300 | 1,955 |
| 2006-08-31 | 7,680 | 7,930 | 7,630 | 7,900 | 122,200 | 1,975 |
| 2006-08-30 | 7,680 | 7,680 | 7,470 | 7,630 | 62,600 | 1,907.50 |
| 2006-08-29 | 7,540 | 7,690 | 7,530 | 7,590 | 64,900 | 1,897.50 |
| 2006-08-28 | 7,620 | 7,660 | 7,410 | 7,460 | 45,700 | 1,865 |
| 2006-08-25 | 7,670 | 7,750 | 7,590 | 7,610 | 72,300 | 1,902.50 |
| 2006-08-24 | 7,700 | 7,710 | 7,580 | 7,670 | 43,800 | 1,917.50 |
| 2006-08-23 | 7,750 | 7,820 | 7,720 | 7,750 | 39,200 | 1,937.50 |
| 2006-08-22 | 7,780 | 7,900 | 7,750 | 7,850 | 49,100 | 1,962.50 |
| 2006-08-21 | 7,790 | 7,930 | 7,720 | 7,760 | 87,000 | 1,940 |
| 2006-08-18 | 7,700 | 7,800 | 7,610 | 7,700 | 89,200 | 1,925 |
| 2006-08-17 | 7,610 | 7,710 | 7,530 | 7,540 | 61,200 | 1,885 |
| 2006-08-16 | 7,570 | 7,750 | 7,570 | 7,710 | 57,700 | 1,927.50 |
| 2006-08-15 | 7,530 | 7,760 | 7,530 | 7,630 | 91,900 | 1,907.50 |
| 2006-08-14 | 7,750 | 7,750 | 7,460 | 7,520 | 76,100 | 1,880 |
| 2006-08-11 | 7,850 | 7,950 | 7,760 | 7,780 | 150,000 | 1,945 |
| 2006-08-10 | 7,590 | 7,860 | 7,550 | 7,750 | 419,500 | 1,937.50 |
| 2006-08-09 | 7,170 | 7,200 | 7,020 | 7,080 | 215,400 | 1,770 |
| 2006-08-08 | 7,460 | 7,670 | 7,110 | 7,200 | 207,900 | 1,800 |
| 2006-08-07 | 7,540 | 7,540 | 7,300 | 7,360 | 64,100 | 1,840 |
| 2006-08-04 | 7,610 | 7,610 | 7,420 | 7,550 | 51,600 | 1,887.50 |
| 2006-08-03 | 7,700 | 7,710 | 7,500 | 7,620 | 98,900 | 1,905 |
| 2006-08-02 | 7,490 | 7,770 | 7,450 | 7,740 | 123,700 | 1,935 |
| 2006-08-01 | 7,400 | 7,690 | 7,330 | 7,570 | 219,500 | 1,892.50 |
| 2006-07-31 | 7,200 | 7,530 | 7,170 | 7,410 | 291,400 | 1,852.50 |
| 2006-07-28 | 6,810 | 7,060 | 6,770 | 7,000 | 157,300 | 1,750 |
| 2006-07-27 | 6,800 | 6,860 | 6,710 | 6,820 | 76,700 | 1,705 |
| 2006-07-26 | 6,870 | 6,940 | 6,760 | 6,790 | 37,400 | 1,697.50 |
| 2006-07-25 | 6,890 | 6,940 | 6,800 | 6,870 | 49,800 | 1,717.50 |
| 2006-07-24 | 6,890 | 6,890 | 6,750 | 6,850 | 22,200 | 1,712.50 |
| 2006-07-21 | 6,870 | 6,920 | 6,750 | 6,860 | 35,200 | 1,715 |
| 2006-07-20 | 6,940 | 6,990 | 6,840 | 6,990 | 59,900 | 1,747.50 |
| 2006-07-19 | 6,840 | 6,850 | 6,740 | 6,740 | 62,700 | 1,685 |
| 2006-07-18 | 6,990 | 6,990 | 6,780 | 6,820 | 84,600 | 1,705 |
| 2006-07-14 | 7,190 | 7,230 | 6,980 | 6,990 | 55,900 | 1,747.50 |
| 2006-07-13 | 6,970 | 7,260 | 6,950 | 7,110 | 46,300 | 1,777.50 |
| 2006-07-12 | 7,180 | 7,180 | 7,000 | 7,080 | 66,900 | 1,770 |
| 2006-07-11 | 7,070 | 7,350 | 7,070 | 7,190 | 96,200 | 1,797.50 |
| 2006-07-10 | 6,950 | 7,040 | 6,850 | 7,040 | 78,900 | 1,760 |
| 2006-07-07 | 7,010 | 7,010 | 6,930 | 7,000 | 55,800 | 1,750 |
| 2006-07-06 | 7,040 | 7,040 | 6,880 | 6,910 | 51,400 | 1,727.50 |
| 2006-07-05 | 6,820 | 7,060 | 6,820 | 7,060 | 132,500 | 1,765 |
| 2006-07-04 | 6,930 | 6,930 | 6,850 | 6,910 | 92,000 | 1,727.50 |
| 2006-07-03 | 7,060 | 7,060 | 6,840 | 6,920 | 187,800 | 1,730 |
| 2006-06-30 | 7,070 | 7,110 | 6,930 | 7,110 | 123,700 | 1,777.50 |
| 2006-06-29 | 6,990 | 7,000 | 6,890 | 7,000 | 147,700 | 1,750 |
| 2006-06-28 | 6,890 | 7,000 | 6,820 | 6,920 | 124,100 | 1,730 |
| 2006-06-27 | 6,940 | 6,940 | 6,860 | 6,890 | 48,700 | 1,722.50 |
| 2006-06-26 | 6,840 | 6,990 | 6,750 | 6,920 | 191,800 | 1,730 |
| 2006-06-23 | 6,910 | 6,910 | 6,700 | 6,760 | 127,100 | 1,690 |
| 2006-06-22 | 6,970 | 6,970 | 6,880 | 6,910 | 135,200 | 1,727.50 |
| 2006-06-21 | 6,860 | 6,880 | 6,760 | 6,870 | 65,700 | 1,717.50 |
| 2006-06-20 | 6,800 | 6,980 | 6,710 | 6,870 | 81,000 | 1,717.50 |
| 2006-06-19 | 6,780 | 6,870 | 6,680 | 6,840 | 115,800 | 1,710 |
| 2006-06-16 | 6,730 | 6,890 | 6,650 | 6,830 | 208,000 | 1,707.50 |
| 2006-06-15 | 6,770 | 6,970 | 6,720 | 6,720 | 166,000 | 1,680 |
| 2006-06-14 | 6,710 | 7,140 | 6,650 | 6,860 | 213,600 | 1,715 |
| 2006-06-13 | 6,940 | 7,050 | 6,730 | 6,740 | 93,900 | 1,685 |
| 2006-06-12 | 7,000 | 7,280 | 7,000 | 7,130 | 136,100 | 1,782.50 |
| 2006-06-09 | 6,980 | 7,180 | 6,810 | 7,000 | 205,100 | 1,750 |
| 2006-06-08 | 7,240 | 7,330 | 6,860 | 6,970 | 157,600 | 1,742.50 |
| 2006-06-07 | 7,240 | 7,480 | 7,170 | 7,230 | 226,700 | 1,807.50 |
| 2006-06-06 | 7,190 | 7,260 | 7,120 | 7,220 | 124,800 | 1,805 |
| 2006-06-05 | 7,200 | 7,200 | 7,070 | 7,180 | 87,000 | 1,795 |
| 2006-06-02 | 7,100 | 7,240 | 7,050 | 7,240 | 181,000 | 1,810 |
| 2006-06-01 | 7,100 | 7,140 | 7,080 | 7,110 | 85,800 | 1,777.50 |
| 2006-05-31 | 7,120 | 7,140 | 7,040 | 7,090 | 125,900 | 1,772.50 |
| 2006-05-30 | 7,030 | 7,140 | 6,990 | 7,130 | 125,200 | 1,782.50 |
| 2006-05-29 | 6,900 | 7,080 | 6,900 | 7,030 | 169,500 | 1,757.50 |
| 2006-05-26 | 6,680 | 6,820 | 6,630 | 6,800 | 129,300 | 1,700 |
| 2006-05-25 | 6,520 | 6,640 | 6,450 | 6,610 | 194,500 | 1,652.50 |
| 2006-05-24 | 6,510 | 6,570 | 6,420 | 6,500 | 134,700 | 1,625 |
| 2006-05-23 | 6,560 | 6,650 | 6,500 | 6,520 | 177,500 | 1,630 |
| 2006-05-22 | 7,150 | 7,190 | 6,480 | 6,530 | 348,500 | 1,632.50 |
| 2006-05-19 | 6,530 | 7,230 | 6,510 | 7,150 | 371,700 | 1,787.50 |
| 2006-05-18 | 6,700 | 6,740 | 6,030 | 6,330 | 263,200 | 1,582.50 |
| 2006-05-17 | 6,700 | 6,720 | 6,420 | 6,600 | 188,400 | 1,650 |
| 2006-05-16 | 6,820 | 6,900 | 6,730 | 6,730 | 166,900 | 1,682.50 |
| 2006-05-15 | 6,870 | 6,980 | 6,730 | 6,860 | 147,700 | 1,715 |
| 2006-05-12 | 7,080 | 7,080 | 6,750 | 6,970 | 195,300 | 1,742.50 |
| 2006-05-11 | 7,300 | 7,340 | 7,150 | 7,150 | 100,400 | 1,787.50 |
| 2006-05-10 | 7,050 | 7,330 | 7,040 | 7,250 | 227,100 | 1,812.50 |
| 2006-05-09 | 6,910 | 7,000 | 6,880 | 6,970 | 47,200 | 1,742.50 |
| 2006-05-08 | 7,000 | 7,030 | 6,840 | 6,970 | 101,300 | 1,742.50 |
| 2006-05-02 | 7,040 | 7,040 | 6,910 | 6,990 | 49,000 | 1,747.50 |
| 2006-05-01 | 7,080 | 7,180 | 6,980 | 7,030 | 63,700 | 1,757.50 |
| 2006-04-28 | 6,870 | 7,030 | 6,830 | 6,980 | 76,800 | 1,745 |
| 2006-04-27 | 6,900 | 7,090 | 6,880 | 6,960 | 83,400 | 1,740 |
| 2006-04-26 | 6,970 | 6,990 | 6,850 | 6,890 | 29,400 | 1,722.50 |
| 2006-04-25 | 6,920 | 7,030 | 6,870 | 6,950 | 83,200 | 1,737.50 |
| 2006-04-24 | 6,930 | 7,030 | 6,880 | 6,890 | 99,100 | 1,722.50 |
| 2006-04-21 | 6,950 | 7,100 | 6,950 | 7,070 | 70,200 | 1,767.50 |
| 2006-04-20 | 7,060 | 7,140 | 7,010 | 7,020 | 46,000 | 1,755 |
| 2006-04-19 | 7,170 | 7,200 | 7,070 | 7,150 | 94,600 | 1,787.50 |
| 2006-04-18 | 7,080 | 7,150 | 7,020 | 7,130 | 90,800 | 1,782.50 |
| 2006-04-17 | 7,050 | 7,170 | 7,020 | 7,040 | 48,800 | 1,760 |
| 2006-04-14 | 7,080 | 7,090 | 6,980 | 7,020 | 33,300 | 1,755 |
| 2006-04-13 | 6,970 | 7,060 | 6,820 | 6,980 | 74,400 | 1,745 |
| 2006-04-12 | 7,140 | 7,140 | 6,950 | 6,970 | 33,900 | 1,742.50 |
| 2006-04-11 | 7,070 | 7,150 | 6,940 | 7,130 | 61,200 | 1,782.50 |
| 2006-04-10 | 6,990 | 7,170 | 6,960 | 7,060 | 55,100 | 1,765 |
| 2006-04-07 | 7,040 | 7,080 | 6,950 | 7,080 | 38,500 | 1,770 |
| 2006-04-06 | 6,970 | 7,100 | 6,960 | 7,030 | 105,200 | 1,757.50 |
| 2006-04-05 | 6,930 | 6,930 | 6,700 | 6,760 | 97,900 | 1,690 |
| 2006-04-04 | 7,000 | 7,040 | 6,880 | 6,930 | 92,400 | 1,732.50 |
| 2006-04-03 | 7,110 | 7,140 | 6,970 | 7,070 | 121,500 | 1,767.50 |
| 2006-03-31 | 7,070 | 7,200 | 7,030 | 7,150 | 111,200 | 1,787.50 |
| 2006-03-30 | 7,040 | 7,040 | 6,870 | 6,900 | 72,900 | 1,725 |
| 2006-03-29 | 7,000 | 7,070 | 6,880 | 7,030 | 108,500 | 1,757.50 |
| 2006-03-28 | 6,930 | 7,000 | 6,770 | 6,960 | 57,200 | 1,740 |
| 2006-03-27 | 6,970 | 7,110 | 6,820 | 6,920 | 149,400 | 1,730 |
| 2006-03-24 | 6,980 | 6,980 | 6,850 | 6,870 | 71,000 | 1,717.50 |
| 2006-03-23 | 6,900 | 7,000 | 6,810 | 6,980 | 77,500 | 1,745 |
| 2006-03-22 | 6,880 | 6,880 | 6,680 | 6,870 | 75,400 | 1,717.50 |
| 2006-03-20 | 6,800 | 6,980 | 6,760 | 6,880 | 107,600 | 1,720 |
| 2006-03-17 | 6,590 | 6,800 | 6,500 | 6,790 | 114,300 | 1,697.50 |
| 2006-03-16 | 6,690 | 6,690 | 6,430 | 6,440 | 66,700 | 1,610 |
| 2006-03-15 | 6,580 | 6,740 | 6,500 | 6,700 | 117,500 | 1,675 |
| 2006-03-14 | 6,750 | 6,800 | 6,530 | 6,570 | 124,400 | 1,642.50 |
| 2006-03-13 | 6,790 | 6,860 | 6,630 | 6,830 | 56,900 | 1,707.50 |
| 2006-03-10 | 6,770 | 6,900 | 6,700 | 6,780 | 127,200 | 1,695 |
| 2006-03-09 | 6,560 | 6,680 | 6,390 | 6,670 | 58,900 | 1,667.50 |
| 2006-03-08 | 6,400 | 6,680 | 6,400 | 6,630 | 83,000 | 1,657.50 |
| 2006-03-07 | 6,480 | 6,480 | 6,270 | 6,390 | 45,000 | 1,597.50 |
| 2006-03-06 | 6,300 | 6,450 | 6,200 | 6,410 | 69,600 | 1,602.50 |
| 2006-03-03 | 6,460 | 6,480 | 6,350 | 6,400 | 99,800 | 1,600 |
| 2006-03-02 | 6,570 | 6,640 | 6,440 | 6,460 | 115,900 | 1,615 |
| 2006-03-01 | 6,730 | 6,730 | 6,480 | 6,560 | 127,700 | 1,640 |
| 2006-02-28 | 6,950 | 6,950 | 6,350 | 6,770 | 158,600 | 1,692.50 |
| 2006-02-27 | 6,750 | 6,950 | 6,680 | 6,950 | 151,500 | 1,737.50 |
| 2006-02-24 | 6,750 | 6,760 | 6,550 | 6,710 | 192,800 | 1,677.50 |
| 2006-02-23 | 6,500 | 6,830 | 6,420 | 6,770 | 197,900 | 1,692.50 |
| 2006-02-22 | 6,450 | 6,500 | 6,270 | 6,440 | 116,600 | 1,610 |
| 2006-02-21 | 6,500 | 6,570 | 6,260 | 6,350 | 117,200 | 1,587.50 |
| 2006-02-20 | 6,500 | 6,600 | 6,410 | 6,510 | 123,000 | 1,627.50 |
| 2006-02-17 | 6,370 | 6,650 | 6,370 | 6,570 | 190,600 | 1,642.50 |
| 2006-02-16 | 6,210 | 6,770 | 6,210 | 6,770 | 313,300 | 1,692.50 |
| 2006-02-15 | 6,280 | 6,350 | 6,150 | 6,170 | 82,500 | 1,542.50 |
| 2006-02-14 | 6,000 | 6,430 | 6,000 | 6,370 | 189,800 | 1,592.50 |
| 2006-02-13 | 6,250 | 6,250 | 6,000 | 6,060 | 155,700 | 1,515 |
| 2006-02-10 | 6,000 | 6,200 | 5,960 | 6,100 | 80,400 | 1,525 |
| 2006-02-09 | 6,050 | 6,250 | 6,020 | 6,240 | 76,700 | 1,560 |
| 2006-02-08 | 6,280 | 6,280 | 5,840 | 5,950 | 119,300 | 1,487.50 |
| 2006-02-07 | 6,100 | 6,320 | 6,100 | 6,300 | 81,700 | 1,575 |
| 2006-02-06 | 6,170 | 6,240 | 6,090 | 6,090 | 125,100 | 1,522.50 |
| 2006-02-03 | 6,200 | 6,200 | 6,100 | 6,160 | 79,000 | 1,540 |
| 2006-02-02 | 6,010 | 6,450 | 5,980 | 6,260 | 243,900 | 1,565 |
| 2006-02-01 | 5,590 | 6,280 | 5,580 | 6,010 | 247,700 | 1,502.50 |
| 2006-01-31 | 5,570 | 5,700 | 5,520 | 5,630 | 69,800 | 1,407.50 |
| 2006-01-30 | 5,590 | 5,590 | 5,390 | 5,480 | 32,200 | 1,370 |
| 2006-01-27 | 5,460 | 5,580 | 5,450 | 5,550 | 48,600 | 1,387.50 |
| 2006-01-26 | 5,300 | 5,460 | 5,210 | 5,410 | 46,900 | 1,352.50 |
| 2006-01-25 | 5,370 | 5,430 | 5,280 | 5,290 | 65,000 | 1,322.50 |
| 2006-01-24 | 5,190 | 5,470 | 5,160 | 5,370 | 69,900 | 1,342.50 |
| 2006-01-23 | 5,080 | 5,260 | 5,050 | 5,080 | 50,800 | 1,270 |
| 2006-01-20 | 5,290 | 5,400 | 5,070 | 5,070 | 67,500 | 1,267.50 |
| 2006-01-19 | 5,250 | 5,400 | 5,140 | 5,300 | 80,500 | 1,325 |
| 2006-01-18 | 5,430 | 5,590 | 5,100 | 5,250 | 71,200 | 1,312.50 |
| 2006-01-17 | 5,500 | 5,500 | 5,430 | 5,470 | 62,900 | 1,367.50 |
| 2006-01-16 | 5,550 | 5,550 | 5,480 | 5,510 | 30,900 | 1,377.50 |
| 2006-01-13 | 5,680 | 5,680 | 5,500 | 5,550 | 40,600 | 1,387.50 |
| 2006-01-12 | 5,620 | 5,690 | 5,580 | 5,680 | 77,300 | 1,420 |
| 2006-01-11 | 5,430 | 5,700 | 5,360 | 5,700 | 64,100 | 1,425 |
| 2006-01-10 | 5,400 | 5,400 | 5,330 | 5,340 | 101,500 | 1,335 |
| 2006-01-06 | 5,510 | 5,580 | 5,440 | 5,440 | 48,800 | 1,360 |
| 2006-01-05 | 5,590 | 5,630 | 5,500 | 5,600 | 50,800 | 1,400 |
| 2006-01-04 | 5,620 | 5,640 | 5,530 | 5,580 | 14,000 | 1,395 |
分割・併合履歴 ： [2014-09-26]1株→4株
