2790 (株)ナフコ 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 | 3,040 | 3,100 | 3,010 | 3,090 | 22,400 | 3,090 |
| 2006-12-28 | 3,090 | 3,100 | 3,030 | 3,060 | 12,100 | 3,060 |
| 2006-12-27 | 3,060 | 3,090 | 3,040 | 3,090 | 7,000 | 3,090 |
| 2006-12-26 | 3,060 | 3,060 | 3,000 | 3,060 | 22,500 | 3,060 |
| 2006-12-25 | 3,090 | 3,090 | 3,060 | 3,060 | 15,900 | 3,060 |
| 2006-12-22 | 3,050 | 3,070 | 3,000 | 3,070 | 12,200 | 3,070 |
| 2006-12-21 | 3,090 | 3,090 | 3,020 | 3,070 | 5,000 | 3,070 |
| 2006-12-20 | 3,050 | 3,090 | 3,030 | 3,090 | 6,300 | 3,090 |
| 2006-12-19 | 3,040 | 3,090 | 2,990 | 3,030 | 11,800 | 3,030 |
| 2006-12-18 | 3,090 | 3,110 | 3,030 | 3,090 | 8,700 | 3,090 |
| 2006-12-15 | 3,100 | 3,110 | 3,080 | 3,100 | 27,700 | 3,100 |
| 2006-12-14 | 3,090 | 3,100 | 3,040 | 3,100 | 29,200 | 3,100 |
| 2006-12-13 | 3,000 | 3,110 | 2,995 | 3,100 | 14,500 | 3,100 |
| 2006-12-12 | 3,000 | 3,030 | 2,990 | 3,000 | 21,900 | 3,000 |
| 2006-12-11 | 2,970 | 3,030 | 2,970 | 3,000 | 11,800 | 3,000 |
| 2006-12-08 | 3,130 | 3,130 | 3,020 | 3,020 | 5,500 | 3,020 |
| 2006-12-07 | 3,170 | 3,180 | 3,040 | 3,140 | 12,100 | 3,140 |
| 2006-12-06 | 3,070 | 3,190 | 3,070 | 3,170 | 38,100 | 3,170 |
| 2006-12-05 | 3,010 | 3,050 | 3,000 | 3,050 | 27,400 | 3,050 |
| 2006-12-04 | 2,965 | 2,990 | 2,960 | 2,970 | 5,800 | 2,970 |
| 2006-12-01 | 2,965 | 2,975 | 2,930 | 2,975 | 28,600 | 2,975 |
| 2006-11-30 | 2,930 | 3,000 | 2,915 | 2,930 | 11,700 | 2,930 |
| 2006-11-29 | 3,010 | 3,010 | 2,970 | 2,970 | 6,900 | 2,970 |
| 2006-11-28 | 2,955 | 3,010 | 2,950 | 3,010 | 10,400 | 3,010 |
| 2006-11-27 | 2,940 | 2,960 | 2,885 | 2,955 | 13,100 | 2,955 |
| 2006-11-24 | 2,950 | 2,975 | 2,940 | 2,950 | 35,300 | 2,950 |
| 2006-11-22 | 2,895 | 2,960 | 2,895 | 2,920 | 34,200 | 2,920 |
| 2006-11-21 | 2,825 | 2,860 | 2,825 | 2,860 | 31,300 | 2,860 |
| 2006-11-20 | 2,840 | 2,850 | 2,810 | 2,810 | 29,800 | 2,810 |
| 2006-11-17 | 2,780 | 2,815 | 2,760 | 2,760 | 34,700 | 2,760 |
| 2006-11-16 | 2,775 | 2,790 | 2,720 | 2,750 | 32,000 | 2,750 |
| 2006-11-15 | 2,800 | 2,820 | 2,675 | 2,750 | 53,600 | 2,750 |
| 2006-11-14 | 2,680 | 2,780 | 2,670 | 2,780 | 30,500 | 2,780 |
| 2006-11-13 | 2,930 | 2,930 | 2,680 | 2,680 | 48,000 | 2,680 |
| 2006-11-10 | 2,800 | 2,820 | 2,725 | 2,730 | 57,200 | 2,730 |
| 2006-11-09 | 2,965 | 2,965 | 2,850 | 2,880 | 17,400 | 2,880 |
| 2006-11-08 | 3,110 | 3,130 | 2,960 | 2,965 | 20,300 | 2,965 |
| 2006-11-07 | 3,260 | 3,260 | 3,150 | 3,160 | 10,500 | 3,160 |
| 2006-11-06 | 3,230 | 3,230 | 3,110 | 3,160 | 12,300 | 3,160 |
| 2006-11-02 | 3,260 | 3,290 | 3,260 | 3,280 | 6,100 | 3,280 |
| 2006-11-01 | 3,200 | 3,260 | 3,190 | 3,260 | 2,800 | 3,260 |
| 2006-10-31 | 3,320 | 3,360 | 3,190 | 3,240 | 21,600 | 3,240 |
| 2006-10-30 | 3,300 | 3,400 | 3,270 | 3,360 | 20,000 | 3,360 |
| 2006-10-27 | 3,260 | 3,320 | 3,210 | 3,300 | 29,700 | 3,300 |
| 2006-10-26 | 3,200 | 3,240 | 3,190 | 3,210 | 25,200 | 3,210 |
| 2006-10-25 | 3,150 | 3,240 | 3,090 | 3,230 | 25,000 | 3,230 |
| 2006-10-24 | 3,170 | 3,220 | 3,090 | 3,200 | 34,800 | 3,200 |
| 2006-10-23 | 3,190 | 3,230 | 3,100 | 3,150 | 14,700 | 3,150 |
| 2006-10-20 | 3,200 | 3,230 | 3,110 | 3,190 | 26,200 | 3,190 |
| 2006-10-19 | 3,200 | 3,230 | 3,150 | 3,210 | 38,800 | 3,210 |
| 2006-10-18 | 2,990 | 3,070 | 2,990 | 3,060 | 20,500 | 3,060 |
| 2006-10-17 | 2,880 | 2,975 | 2,875 | 2,975 | 10,300 | 2,975 |
| 2006-10-16 | 2,870 | 2,915 | 2,830 | 2,855 | 18,600 | 2,855 |
| 2006-10-13 | 2,855 | 2,855 | 2,810 | 2,830 | 29,800 | 2,830 |
| 2006-10-12 | 2,790 | 2,815 | 2,790 | 2,805 | 32,400 | 2,805 |
| 2006-10-11 | 2,900 | 2,980 | 2,710 | 2,790 | 32,900 | 2,790 |
| 2006-10-10 | 2,995 | 3,000 | 2,905 | 2,915 | 19,000 | 2,915 |
| 2006-10-06 | 2,960 | 3,050 | 2,955 | 2,995 | 40,400 | 2,995 |
| 2006-10-05 | 3,100 | 3,170 | 2,930 | 2,955 | 61,100 | 2,955 |
| 2006-10-04 | 3,130 | 3,130 | 3,060 | 3,070 | 22,100 | 3,070 |
| 2006-10-03 | 3,190 | 3,210 | 3,100 | 3,130 | 14,900 | 3,130 |
| 2006-10-02 | 3,320 | 3,320 | 3,160 | 3,180 | 13,600 | 3,180 |
| 2006-09-29 | 3,270 | 3,330 | 3,200 | 3,330 | 14,500 | 3,330 |
| 2006-09-28 | 3,200 | 3,270 | 3,200 | 3,270 | 9,600 | 3,270 |
| 2006-09-27 | 3,110 | 3,220 | 3,110 | 3,190 | 20,800 | 3,190 |
| 2006-09-26 | 3,090 | 3,120 | 3,050 | 3,050 | 5,800 | 3,050 |
| 2006-09-25 | 3,050 | 3,070 | 3,050 | 3,050 | 10,800 | 3,050 |
| 2006-09-22 | 3,080 | 3,100 | 3,050 | 3,070 | 7,500 | 3,070 |
| 2006-09-21 | 3,110 | 3,130 | 3,080 | 3,100 | 8,700 | 3,100 |
| 2006-09-20 | 3,060 | 3,100 | 3,050 | 3,090 | 13,600 | 3,090 |
| 2006-09-19 | 3,290 | 3,290 | 3,100 | 3,150 | 8,700 | 3,150 |
| 2006-09-15 | 3,100 | 3,200 | 3,100 | 3,160 | 20,400 | 3,160 |
| 2006-09-14 | 3,250 | 3,250 | 3,100 | 3,140 | 14,100 | 3,140 |
| 2006-09-13 | 3,300 | 3,340 | 3,240 | 3,250 | 15,000 | 3,250 |
| 2006-09-12 | 3,340 | 3,350 | 3,290 | 3,290 | 6,200 | 3,290 |
| 2006-09-11 | 3,410 | 3,420 | 3,350 | 3,360 | 8,100 | 3,360 |
| 2006-09-08 | 3,390 | 3,510 | 3,390 | 3,510 | 4,000 | 3,510 |
| 2006-09-07 | 3,400 | 3,410 | 3,380 | 3,380 | 3,200 | 3,380 |
| 2006-09-06 | 3,530 | 3,550 | 3,430 | 3,440 | 10,500 | 3,440 |
| 2006-09-05 | 3,550 | 3,550 | 3,490 | 3,530 | 12,300 | 3,530 |
| 2006-09-04 | 3,500 | 3,600 | 3,420 | 3,600 | 9,600 | 3,600 |
| 2006-09-01 | 3,550 | 3,550 | 3,520 | 3,530 | 2,200 | 3,530 |
| 2006-08-31 | 3,790 | 3,800 | 3,600 | 3,600 | 6,700 | 3,600 |
| 2006-08-30 | 3,840 | 3,850 | 3,800 | 3,800 | 14,300 | 3,800 |
| 2006-08-29 | 3,840 | 3,850 | 3,830 | 3,840 | 7,700 | 3,840 |
| 2006-08-28 | 3,830 | 3,830 | 3,780 | 3,800 | 8,700 | 3,800 |
| 2006-08-25 | 3,840 | 3,840 | 3,800 | 3,830 | 1,600 | 3,830 |
| 2006-08-24 | 3,840 | 3,870 | 3,800 | 3,840 | 4,700 | 3,840 |
| 2006-08-23 | 3,800 | 3,820 | 3,750 | 3,820 | 11,800 | 3,820 |
| 2006-08-22 | 3,720 | 3,750 | 3,550 | 3,750 | 16,200 | 3,750 |
| 2006-08-21 | 3,620 | 3,750 | 3,620 | 3,720 | 23,400 | 3,720 |
| 2006-08-18 | 3,400 | 3,520 | 3,370 | 3,520 | 21,800 | 3,520 |
| 2006-08-17 | 3,380 | 3,380 | 3,350 | 3,360 | 3,500 | 3,360 |
| 2006-08-16 | 3,170 | 3,300 | 3,170 | 3,300 | 9,000 | 3,300 |
| 2006-08-15 | 3,110 | 3,250 | 3,110 | 3,170 | 10,900 | 3,170 |
| 2006-08-14 | 3,120 | 3,120 | 3,050 | 3,050 | 9,100 | 3,050 |
| 2006-08-11 | 3,110 | 3,120 | 3,070 | 3,120 | 7,100 | 3,120 |
| 2006-08-10 | 3,110 | 3,110 | 3,090 | 3,100 | 6,600 | 3,100 |
| 2006-08-09 | 3,100 | 3,120 | 3,070 | 3,100 | 700 | 3,100 |
| 2006-08-08 | 3,140 | 3,160 | 3,100 | 3,100 | 7,700 | 3,100 |
| 2006-08-07 | 3,190 | 3,190 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2006-08-04 | 3,170 | 3,240 | 3,170 | 3,190 | 1,600 | 3,190 |
| 2006-08-03 | 3,160 | 3,190 | 3,080 | 3,170 | 9,500 | 3,170 |
| 2006-08-02 | 3,190 | 3,200 | 3,070 | 3,160 | 8,800 | 3,160 |
| 2006-08-01 | 3,350 | 3,350 | 3,190 | 3,290 | 14,400 | 3,290 |
| 2006-07-31 | 3,300 | 3,350 | 3,300 | 3,350 | 5,400 | 3,350 |
| 2006-07-28 | 3,210 | 3,210 | 3,180 | 3,180 | 3,000 | 3,180 |
| 2006-07-27 | 3,180 | 3,180 | 3,100 | 3,110 | 1,900 | 3,110 |
| 2006-07-26 | 3,150 | 3,150 | 3,090 | 3,130 | 600 | 3,130 |
| 2006-07-25 | 3,050 | 3,150 | 3,000 | 3,150 | 3,800 | 3,150 |
| 2006-07-24 | 3,030 | 3,080 | 3,000 | 3,080 | 3,600 | 3,080 |
| 2006-07-21 | 3,120 | 3,120 | 3,000 | 3,030 | 6,400 | 3,030 |
| 2006-07-20 | 3,120 | 3,170 | 3,070 | 3,130 | 4,000 | 3,130 |
| 2006-07-19 | 3,090 | 3,130 | 3,010 | 3,010 | 5,100 | 3,010 |
| 2006-07-18 | 3,030 | 3,140 | 3,020 | 3,140 | 1,900 | 3,140 |
| 2006-07-14 | 3,360 | 3,360 | 3,120 | 3,140 | 11,400 | 3,140 |
| 2006-07-13 | 3,320 | 3,320 | 3,200 | 3,260 | 5,800 | 3,260 |
| 2006-07-12 | 3,220 | 3,370 | 3,220 | 3,320 | 7,200 | 3,320 |
| 2006-07-11 | 3,330 | 3,330 | 3,270 | 3,270 | 8,500 | 3,270 |
| 2006-07-10 | 3,370 | 3,380 | 3,330 | 3,350 | 5,600 | 3,350 |
| 2006-07-07 | 3,500 | 3,520 | 3,410 | 3,420 | 5,400 | 3,420 |
| 2006-07-06 | 3,540 | 3,540 | 3,470 | 3,470 | 3,300 | 3,470 |
| 2006-07-05 | 3,670 | 3,670 | 3,470 | 3,550 | 25,600 | 3,550 |
| 2006-07-04 | 3,490 | 3,530 | 3,450 | 3,470 | 11,100 | 3,470 |
| 2006-07-03 | 3,500 | 3,500 | 3,460 | 3,490 | 13,900 | 3,490 |
| 2006-06-30 | 3,440 | 3,540 | 3,420 | 3,450 | 9,900 | 3,450 |
| 2006-06-29 | 3,400 | 3,440 | 3,390 | 3,390 | 4,500 | 3,390 |
| 2006-06-28 | 3,500 | 3,500 | 3,390 | 3,440 | 11,500 | 3,440 |
| 2006-06-27 | 3,350 | 3,550 | 3,320 | 3,550 | 17,000 | 3,550 |
| 2006-06-26 | 3,370 | 3,370 | 3,310 | 3,350 | 6,600 | 3,350 |
| 2006-06-23 | 3,370 | 3,380 | 3,310 | 3,370 | 21,700 | 3,370 |
| 2006-06-22 | 3,340 | 3,410 | 3,340 | 3,410 | 10,600 | 3,410 |
| 2006-06-21 | 3,270 | 3,340 | 3,270 | 3,340 | 11,400 | 3,340 |
| 2006-06-20 | 3,380 | 3,390 | 3,370 | 3,370 | 2,200 | 3,370 |
| 2006-06-19 | 3,420 | 3,420 | 3,370 | 3,390 | 20,000 | 3,390 |
| 2006-06-16 | 3,420 | 3,440 | 3,380 | 3,420 | 33,500 | 3,420 |
| 2006-06-15 | 3,400 | 3,400 | 3,300 | 3,370 | 34,700 | 3,370 |
| 2006-06-14 | 3,160 | 3,410 | 3,150 | 3,290 | 16,200 | 3,290 |
| 2006-06-13 | 3,420 | 3,420 | 3,250 | 3,260 | 23,200 | 3,260 |
| 2006-06-12 | 3,400 | 3,450 | 3,390 | 3,420 | 17,700 | 3,420 |
| 2006-06-09 | 3,400 | 3,420 | 3,370 | 3,420 | 11,200 | 3,420 |
| 2006-06-08 | 3,430 | 3,430 | 3,300 | 3,390 | 9,600 | 3,390 |
| 2006-06-07 | 3,390 | 3,430 | 3,390 | 3,430 | 8,600 | 3,430 |
| 2006-06-06 | 3,380 | 3,390 | 3,380 | 3,390 | 1,500 | 3,390 |
| 2006-06-05 | 3,350 | 3,440 | 3,330 | 3,380 | 29,300 | 3,380 |
| 2006-06-02 | 3,300 | 3,300 | 3,160 | 3,250 | 15,400 | 3,250 |
| 2006-06-01 | 3,390 | 3,520 | 3,350 | 3,350 | 15,300 | 3,350 |
| 2006-05-31 | 3,300 | 3,320 | 3,240 | 3,290 | 33,000 | 3,290 |
| 2006-05-30 | 3,420 | 3,460 | 3,240 | 3,400 | 42,300 | 3,400 |
| 2006-05-29 | 3,640 | 3,650 | 3,420 | 3,510 | 28,000 | 3,510 |
| 2006-05-26 | 3,790 | 3,800 | 3,680 | 3,720 | 3,100 | 3,720 |
| 2006-05-25 | 3,900 | 3,920 | 3,740 | 3,790 | 14,300 | 3,790 |
| 2006-05-24 | 3,780 | 3,890 | 3,730 | 3,890 | 29,200 | 3,890 |
| 2006-05-23 | 3,700 | 3,740 | 3,540 | 3,740 | 8,000 | 3,740 |
| 2006-05-22 | 3,880 | 3,890 | 3,690 | 3,750 | 15,400 | 3,750 |
| 2006-05-19 | 3,930 | 3,980 | 3,880 | 3,950 | 7,300 | 3,950 |
| 2006-05-18 | 3,820 | 3,870 | 3,810 | 3,860 | 4,800 | 3,860 |
| 2006-05-17 | 3,990 | 4,000 | 3,860 | 3,970 | 10,300 | 3,970 |
| 2006-05-16 | 4,050 | 4,080 | 3,920 | 4,010 | 10,900 | 4,010 |
| 2006-05-15 | 4,000 | 4,100 | 4,000 | 4,050 | 12,700 | 4,050 |
| 2006-05-12 | 4,240 | 4,300 | 4,200 | 4,250 | 7,400 | 4,250 |
| 2006-05-11 | 4,300 | 4,300 | 4,230 | 4,300 | 1,700 | 4,300 |
| 2006-05-10 | 4,390 | 4,390 | 4,290 | 4,310 | 5,400 | 4,310 |
| 2006-05-09 | 4,420 | 4,420 | 4,360 | 4,400 | 9,300 | 4,400 |
| 2006-05-08 | 4,440 | 4,440 | 4,400 | 4,430 | 1,400 | 4,430 |
| 2006-05-02 | 4,490 | 4,500 | 4,420 | 4,490 | 2,200 | 4,490 |
| 2006-05-01 | 4,460 | 4,500 | 4,400 | 4,480 | 2,100 | 4,480 |
| 2006-04-28 | 4,300 | 4,480 | 4,260 | 4,480 | 16,500 | 4,480 |
| 2006-04-27 | 4,220 | 4,570 | 4,220 | 4,450 | 13,900 | 4,450 |
| 2006-04-26 | 4,150 | 4,250 | 4,150 | 4,200 | 10,200 | 4,200 |
| 2006-04-25 | 4,150 | 4,200 | 4,090 | 4,120 | 11,800 | 4,120 |
| 2006-04-24 | 4,200 | 4,370 | 4,020 | 4,120 | 29,600 | 4,120 |
| 2006-04-21 | 4,300 | 4,340 | 4,260 | 4,260 | 6,700 | 4,260 |
| 2006-04-20 | 4,500 | 4,500 | 4,380 | 4,400 | 12,000 | 4,400 |
| 2006-04-19 | 4,500 | 4,600 | 4,480 | 4,500 | 8,200 | 4,500 |
| 2006-04-18 | 4,520 | 4,530 | 4,500 | 4,510 | 15,100 | 4,510 |
| 2006-04-17 | 4,660 | 4,660 | 4,580 | 4,600 | 12,900 | 4,600 |
| 2006-04-14 | 4,750 | 4,790 | 4,660 | 4,660 | 7,000 | 4,660 |
| 2006-04-13 | 4,730 | 4,730 | 4,650 | 4,650 | 2,000 | 4,650 |
| 2006-04-12 | 4,730 | 4,750 | 4,730 | 4,730 | 5,400 | 4,730 |
| 2006-04-11 | 4,630 | 4,830 | 4,600 | 4,830 | 24,100 | 4,830 |
| 2006-04-10 | 4,590 | 4,630 | 4,480 | 4,630 | 18,400 | 4,630 |
| 2006-04-07 | 4,790 | 4,820 | 4,710 | 4,720 | 30,200 | 4,720 |
| 2006-04-06 | 4,800 | 4,830 | 4,800 | 4,830 | 16,000 | 4,830 |
| 2006-04-05 | 4,790 | 4,800 | 4,720 | 4,750 | 32,700 | 4,750 |
| 2006-04-04 | 4,800 | 4,900 | 4,770 | 4,820 | 32,300 | 4,820 |
| 2006-04-03 | 4,620 | 4,970 | 4,600 | 4,970 | 151,300 | 4,970 |
| 2006-03-31 | 4,350 | 4,500 | 4,220 | 4,470 | 60,600 | 4,470 |
| 2006-03-30 | 4,200 | 4,450 | 4,190 | 4,350 | 38,800 | 4,350 |
| 2006-03-29 | 4,050 | 4,160 | 4,050 | 4,160 | 18,100 | 4,160 |
| 2006-03-28 | 4,150 | 4,150 | 4,010 | 4,030 | 21,200 | 4,030 |
| 2006-03-27 | 4,120 | 4,180 | 4,090 | 4,150 | 51,100 | 4,150 |
| 2006-03-24 | 4,090 | 4,150 | 4,090 | 4,120 | 16,100 | 4,120 |
| 2006-03-23 | 4,100 | 4,100 | 4,050 | 4,090 | 30,000 | 4,090 |
| 2006-03-22 | 4,080 | 4,200 | 4,060 | 4,100 | 33,500 | 4,100 |
| 2006-03-20 | 4,170 | 4,170 | 4,010 | 4,060 | 29,800 | 4,060 |
| 2006-03-17 | 4,150 | 4,190 | 4,110 | 4,150 | 36,400 | 4,150 |
| 2006-03-16 | 4,170 | 4,200 | 3,910 | 4,110 | 85,000 | 4,110 |
| 2006-03-15 | 4,200 | 4,200 | 4,130 | 4,160 | 70,300 | 4,160 |
| 2006-03-14 | 4,400 | 4,400 | 4,300 | 4,350 | 33,000 | 4,350 |
| 2006-03-13 | 4,460 | 4,470 | 4,440 | 4,440 | 13,100 | 4,440 |
| 2006-03-10 | 4,460 | 4,460 | 4,430 | 4,450 | 35,800 | 4,450 |
| 2006-03-09 | 4,420 | 4,460 | 4,420 | 4,460 | 6,900 | 4,460 |
| 2006-03-08 | 4,450 | 4,460 | 4,400 | 4,420 | 32,300 | 4,420 |
| 2006-03-07 | 4,410 | 4,530 | 4,400 | 4,500 | 27,400 | 4,500 |
| 2006-03-06 | 4,680 | 4,690 | 4,420 | 4,450 | 35,100 | 4,450 |
| 2006-03-03 | 4,650 | 4,750 | 4,650 | 4,730 | 23,800 | 4,730 |
| 2006-03-02 | 4,860 | 4,900 | 4,700 | 4,730 | 22,800 | 4,730 |
| 2006-03-01 | 4,850 | 5,000 | 4,840 | 4,910 | 30,500 | 4,910 |
| 2006-02-28 | 4,760 | 4,950 | 4,760 | 4,900 | 38,500 | 4,900 |
| 2006-02-27 | 4,690 | 4,850 | 4,610 | 4,790 | 48,400 | 4,790 |
| 2006-02-24 | 4,550 | 4,750 | 4,520 | 4,700 | 26,100 | 4,700 |
| 2006-02-23 | 4,310 | 4,520 | 4,250 | 4,480 | 38,200 | 4,480 |
| 2006-02-22 | 4,170 | 4,250 | 4,140 | 4,250 | 48,200 | 4,250 |
| 2006-02-21 | 4,130 | 4,250 | 4,130 | 4,160 | 13,800 | 4,160 |
| 2006-02-20 | 4,360 | 4,380 | 4,230 | 4,230 | 3,300 | 4,230 |
| 2006-02-17 | 4,410 | 4,430 | 4,320 | 4,410 | 25,300 | 4,410 |
| 2006-02-16 | 4,410 | 4,470 | 4,370 | 4,460 | 79,800 | 4,460 |
| 2006-02-15 | 4,350 | 4,370 | 4,150 | 4,350 | 93,500 | 4,350 |
| 2006-02-14 | 4,530 | 4,550 | 4,400 | 4,450 | 23,400 | 4,450 |
| 2006-02-13 | 4,910 | 4,910 | 4,600 | 4,620 | 11,900 | 4,620 |
| 2006-02-10 | 5,100 | 5,100 | 5,000 | 5,000 | 19,200 | 5,000 |
| 2006-02-09 | 5,260 | 5,260 | 5,160 | 5,160 | 12,500 | 5,160 |
| 2006-02-08 | 5,210 | 5,210 | 5,160 | 5,190 | 37,800 | 5,190 |
| 2006-02-07 | 5,300 | 5,300 | 5,180 | 5,220 | 38,500 | 5,220 |
| 2006-02-06 | 5,330 | 5,340 | 5,300 | 5,300 | 13,600 | 5,300 |
| 2006-02-03 | 5,440 | 5,440 | 5,420 | 5,430 | 28,900 | 5,430 |
| 2006-02-02 | 5,380 | 5,470 | 5,380 | 5,440 | 53,600 | 5,440 |
| 2006-02-01 | 5,410 | 5,420 | 5,360 | 5,380 | 28,800 | 5,380 |
| 2006-01-31 | 5,490 | 5,500 | 5,450 | 5,480 | 46,300 | 5,480 |
| 2006-01-30 | 5,400 | 5,500 | 5,380 | 5,500 | 41,600 | 5,500 |
| 2006-01-27 | 5,270 | 5,500 | 5,270 | 5,500 | 17,800 | 5,500 |
| 2006-01-26 | 5,280 | 5,280 | 5,240 | 5,250 | 21,400 | 5,250 |
| 2006-01-25 | 5,150 | 5,280 | 5,100 | 5,280 | 41,400 | 5,280 |
| 2006-01-24 | 5,100 | 5,210 | 5,100 | 5,150 | 26,500 | 5,150 |
| 2006-01-23 | 5,050 | 5,300 | 4,900 | 5,300 | 39,500 | 5,300 |
| 2006-01-20 | 5,340 | 5,350 | 5,200 | 5,240 | 17,200 | 5,240 |
| 2006-01-19 | 5,050 | 5,450 | 4,950 | 5,380 | 53,200 | 5,380 |
| 2006-01-18 | 5,500 | 5,500 | 5,260 | 5,450 | 29,700 | 5,450 |
| 2006-01-17 | 5,590 | 5,600 | 5,300 | 5,590 | 94,800 | 5,590 |
| 2006-01-16 | 5,590 | 5,780 | 5,520 | 5,690 | 60,400 | 5,690 |
| 2006-01-13 | 5,500 | 5,610 | 5,500 | 5,600 | 25,100 | 5,600 |
| 2006-01-12 | 5,600 | 5,650 | 5,510 | 5,550 | 23,900 | 5,550 |
| 2006-01-11 | 5,600 | 5,630 | 5,510 | 5,510 | 15,500 | 5,510 |
| 2006-01-10 | 5,550 | 5,800 | 5,550 | 5,740 | 46,500 | 5,740 |
| 2006-01-06 | 5,570 | 5,650 | 5,500 | 5,550 | 26,000 | 5,550 |
| 2006-01-05 | 5,510 | 5,590 | 5,500 | 5,580 | 22,900 | 5,580 |
| 2006-01-04 | 5,390 | 5,730 | 5,340 | 5,500 | 35,900 | 5,500 |
分割・併合履歴 ： なし
