3391 (株)ツルハホールディングス 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 | 4,540 | 4,560 | 4,530 | 4,530 | 20,500 | 2,265 |
| 2006-12-28 | 4,620 | 4,620 | 4,560 | 4,560 | 47,700 | 2,280 |
| 2006-12-27 | 4,530 | 4,660 | 4,500 | 4,660 | 80,800 | 2,330 |
| 2006-12-26 | 4,500 | 4,530 | 4,470 | 4,520 | 62,200 | 2,260 |
| 2006-12-25 | 4,520 | 4,570 | 4,460 | 4,500 | 58,600 | 2,250 |
| 2006-12-22 | 4,540 | 4,540 | 4,460 | 4,480 | 33,900 | 2,240 |
| 2006-12-21 | 4,490 | 4,540 | 4,420 | 4,490 | 46,200 | 2,245 |
| 2006-12-20 | 4,490 | 4,590 | 4,470 | 4,520 | 59,500 | 2,260 |
| 2006-12-19 | 4,580 | 4,620 | 4,520 | 4,540 | 57,000 | 2,270 |
| 2006-12-18 | 4,710 | 4,740 | 4,630 | 4,650 | 53,300 | 2,325 |
| 2006-12-15 | 4,740 | 4,780 | 4,680 | 4,740 | 49,000 | 2,370 |
| 2006-12-14 | 4,700 | 4,870 | 4,690 | 4,790 | 61,500 | 2,395 |
| 2006-12-13 | 4,600 | 4,690 | 4,600 | 4,670 | 31,700 | 2,335 |
| 2006-12-12 | 4,630 | 4,670 | 4,610 | 4,630 | 39,400 | 2,315 |
| 2006-12-11 | 4,700 | 4,700 | 4,610 | 4,640 | 43,600 | 2,320 |
| 2006-12-08 | 4,590 | 4,620 | 4,590 | 4,610 | 50,200 | 2,305 |
| 2006-12-07 | 4,570 | 4,640 | 4,570 | 4,620 | 52,500 | 2,310 |
| 2006-12-06 | 4,580 | 4,710 | 4,570 | 4,670 | 63,600 | 2,335 |
| 2006-12-05 | 4,550 | 4,570 | 4,520 | 4,530 | 32,200 | 2,265 |
| 2006-12-04 | 4,590 | 4,610 | 4,550 | 4,590 | 42,300 | 2,295 |
| 2006-12-01 | 4,560 | 4,600 | 4,540 | 4,540 | 36,500 | 2,270 |
| 2006-11-30 | 4,530 | 4,600 | 4,490 | 4,600 | 34,600 | 2,300 |
| 2006-11-29 | 4,390 | 4,500 | 4,380 | 4,500 | 35,800 | 2,250 |
| 2006-11-28 | 4,380 | 4,420 | 4,350 | 4,400 | 34,800 | 2,200 |
| 2006-11-27 | 4,450 | 4,500 | 4,420 | 4,480 | 57,500 | 2,240 |
| 2006-11-24 | 4,380 | 4,440 | 4,310 | 4,420 | 31,000 | 2,210 |
| 2006-11-22 | 4,340 | 4,480 | 4,310 | 4,420 | 157,100 | 2,210 |
| 2006-11-21 | 4,330 | 4,350 | 4,240 | 4,320 | 161,200 | 2,160 |
| 2006-11-20 | 4,250 | 4,280 | 4,160 | 4,180 | 34,400 | 2,090 |
| 2006-11-17 | 4,280 | 4,280 | 4,220 | 4,240 | 21,000 | 2,120 |
| 2006-11-16 | 4,250 | 4,290 | 4,240 | 4,250 | 45,500 | 2,125 |
| 2006-11-15 | 4,160 | 4,250 | 4,110 | 4,230 | 51,400 | 2,115 |
| 2006-11-14 | 4,140 | 4,250 | 4,120 | 4,130 | 49,200 | 2,065 |
| 2006-11-13 | 4,190 | 4,190 | 4,090 | 4,090 | 35,400 | 2,045 |
| 2006-11-10 | 4,200 | 4,210 | 4,170 | 4,190 | 31,500 | 2,095 |
| 2006-11-09 | 4,250 | 4,320 | 4,220 | 4,250 | 33,400 | 2,125 |
| 2006-11-08 | 4,400 | 4,400 | 4,270 | 4,300 | 36,200 | 2,150 |
| 2006-11-07 | 4,450 | 4,490 | 4,410 | 4,430 | 14,100 | 2,215 |
| 2006-11-06 | 4,480 | 4,480 | 4,420 | 4,440 | 22,100 | 2,220 |
| 2006-11-02 | 4,550 | 4,560 | 4,490 | 4,530 | 12,700 | 2,265 |
| 2006-11-01 | 4,580 | 4,600 | 4,520 | 4,560 | 27,500 | 2,280 |
| 2006-10-31 | 4,610 | 4,650 | 4,550 | 4,620 | 31,600 | 2,310 |
| 2006-10-30 | 4,680 | 4,710 | 4,600 | 4,620 | 33,600 | 2,310 |
| 2006-10-27 | 4,760 | 4,790 | 4,650 | 4,670 | 22,000 | 2,335 |
| 2006-10-26 | 4,750 | 4,770 | 4,650 | 4,660 | 29,500 | 2,330 |
| 2006-10-25 | 4,750 | 4,770 | 4,670 | 4,680 | 20,800 | 2,340 |
| 2006-10-24 | 4,700 | 4,760 | 4,680 | 4,710 | 36,600 | 2,355 |
| 2006-10-23 | 4,630 | 4,680 | 4,570 | 4,650 | 20,000 | 2,325 |
| 2006-10-20 | 4,590 | 4,630 | 4,590 | 4,600 | 17,100 | 2,300 |
| 2006-10-19 | 4,640 | 4,680 | 4,570 | 4,600 | 28,000 | 2,300 |
| 2006-10-18 | 4,550 | 4,660 | 4,510 | 4,640 | 33,100 | 2,320 |
| 2006-10-17 | 4,630 | 4,640 | 4,570 | 4,600 | 35,200 | 2,300 |
| 2006-10-16 | 4,660 | 4,690 | 4,640 | 4,680 | 21,000 | 2,340 |
| 2006-10-13 | 4,730 | 4,780 | 4,600 | 4,680 | 70,300 | 2,340 |
| 2006-10-12 | 4,620 | 4,660 | 4,500 | 4,530 | 72,100 | 2,265 |
| 2006-10-11 | 4,830 | 4,850 | 4,650 | 4,660 | 64,900 | 2,330 |
| 2006-10-10 | 4,840 | 4,900 | 4,830 | 4,870 | 38,200 | 2,435 |
| 2006-10-06 | 4,890 | 4,910 | 4,800 | 4,830 | 28,200 | 2,415 |
| 2006-10-05 | 4,860 | 4,910 | 4,830 | 4,910 | 32,700 | 2,455 |
| 2006-10-04 | 4,900 | 4,960 | 4,810 | 4,840 | 42,600 | 2,420 |
| 2006-10-03 | 4,840 | 4,880 | 4,780 | 4,870 | 31,200 | 2,435 |
| 2006-10-02 | 4,830 | 4,940 | 4,830 | 4,860 | 83,900 | 2,430 |
| 2006-09-29 | 4,750 | 4,870 | 4,750 | 4,840 | 38,000 | 2,420 |
| 2006-09-28 | 4,840 | 4,840 | 4,770 | 4,800 | 29,200 | 2,400 |
| 2006-09-27 | 4,710 | 4,860 | 4,710 | 4,860 | 83,400 | 2,430 |
| 2006-09-26 | 4,750 | 4,750 | 4,620 | 4,700 | 59,900 | 2,350 |
| 2006-09-25 | 4,800 | 4,840 | 4,760 | 4,800 | 78,500 | 2,400 |
| 2006-09-22 | 4,810 | 4,810 | 4,680 | 4,760 | 83,000 | 2,380 |
| 2006-09-21 | 4,700 | 4,860 | 4,680 | 4,810 | 108,600 | 2,405 |
| 2006-09-20 | 4,570 | 4,640 | 4,570 | 4,590 | 109,900 | 2,295 |
| 2006-09-19 | 4,600 | 4,670 | 4,570 | 4,620 | 107,900 | 2,310 |
| 2006-09-15 | 4,360 | 4,540 | 4,320 | 4,500 | 57,200 | 2,250 |
| 2006-09-14 | 4,360 | 4,470 | 4,300 | 4,380 | 46,100 | 2,190 |
| 2006-09-13 | 4,310 | 4,400 | 4,310 | 4,390 | 49,900 | 2,195 |
| 2006-09-12 | 4,290 | 4,390 | 4,280 | 4,290 | 30,000 | 2,145 |
| 2006-09-11 | 4,390 | 4,420 | 4,310 | 4,340 | 51,100 | 2,170 |
| 2006-09-08 | 4,350 | 4,410 | 4,330 | 4,350 | 153,700 | 2,175 |
| 2006-09-07 | 4,570 | 4,600 | 4,480 | 4,490 | 69,500 | 2,245 |
| 2006-09-06 | 4,600 | 4,660 | 4,570 | 4,570 | 89,100 | 2,285 |
| 2006-09-05 | 4,580 | 4,670 | 4,540 | 4,560 | 82,200 | 2,280 |
| 2006-09-04 | 4,580 | 4,600 | 4,510 | 4,530 | 17,300 | 2,265 |
| 2006-09-01 | 4,550 | 4,560 | 4,450 | 4,540 | 36,100 | 2,270 |
| 2006-08-31 | 4,470 | 4,550 | 4,430 | 4,510 | 51,800 | 2,255 |
| 2006-08-30 | 4,470 | 4,520 | 4,450 | 4,460 | 50,300 | 2,230 |
| 2006-08-29 | 4,390 | 4,480 | 4,390 | 4,440 | 36,200 | 2,220 |
| 2006-08-28 | 4,470 | 4,530 | 4,400 | 4,400 | 29,200 | 2,200 |
| 2006-08-25 | 4,540 | 4,610 | 4,530 | 4,530 | 33,500 | 2,265 |
| 2006-08-24 | 4,560 | 4,570 | 4,450 | 4,500 | 25,200 | 2,250 |
| 2006-08-23 | 4,620 | 4,620 | 4,560 | 4,580 | 18,400 | 2,290 |
| 2006-08-22 | 4,630 | 4,640 | 4,600 | 4,630 | 43,100 | 2,315 |
| 2006-08-21 | 4,630 | 4,650 | 4,600 | 4,620 | 57,300 | 2,310 |
| 2006-08-18 | 4,620 | 4,670 | 4,600 | 4,630 | 73,500 | 2,315 |
| 2006-08-17 | 4,640 | 4,640 | 4,590 | 4,600 | 63,600 | 2,300 |
| 2006-08-16 | 4,560 | 4,610 | 4,530 | 4,560 | 43,400 | 2,280 |
| 2006-08-15 | 4,570 | 4,580 | 4,530 | 4,540 | 28,200 | 2,270 |
| 2006-08-14 | 4,480 | 4,580 | 4,450 | 4,570 | 39,900 | 2,285 |
| 2006-08-11 | 4,420 | 4,480 | 4,420 | 4,430 | 24,400 | 2,215 |
| 2006-08-10 | 4,480 | 4,520 | 4,440 | 4,460 | 59,200 | 2,230 |
| 2006-08-09 | 4,400 | 4,490 | 4,400 | 4,480 | 54,500 | 2,240 |
| 2006-08-08 | 4,450 | 4,450 | 4,390 | 4,440 | 47,100 | 2,220 |
| 2006-08-07 | 4,410 | 4,450 | 4,360 | 4,400 | 53,900 | 2,200 |
| 2006-08-04 | 4,410 | 4,450 | 4,390 | 4,420 | 33,000 | 2,210 |
| 2006-08-03 | 4,370 | 4,490 | 4,370 | 4,460 | 62,100 | 2,230 |
| 2006-08-02 | 4,320 | 4,360 | 4,320 | 4,360 | 54,800 | 2,180 |
| 2006-08-01 | 4,350 | 4,390 | 4,300 | 4,360 | 44,800 | 2,180 |
| 2006-07-31 | 4,330 | 4,430 | 4,330 | 4,380 | 89,800 | 2,190 |
| 2006-07-28 | 4,380 | 4,380 | 4,290 | 4,330 | 63,900 | 2,165 |
| 2006-07-27 | 4,330 | 4,380 | 4,260 | 4,350 | 71,800 | 2,175 |
| 2006-07-26 | 4,380 | 4,480 | 4,350 | 4,380 | 134,400 | 2,190 |
| 2006-07-25 | 4,290 | 4,370 | 4,250 | 4,370 | 103,000 | 2,185 |
| 2006-07-24 | 4,050 | 4,220 | 4,050 | 4,200 | 84,900 | 2,100 |
| 2006-07-21 | 4,060 | 4,060 | 4,030 | 4,040 | 55,200 | 2,020 |
| 2006-07-20 | 3,950 | 3,980 | 3,890 | 3,980 | 51,100 | 1,990 |
| 2006-07-19 | 3,790 | 3,950 | 3,710 | 3,890 | 65,500 | 1,945 |
| 2006-07-18 | 3,980 | 3,980 | 3,770 | 3,790 | 65,600 | 1,895 |
| 2006-07-14 | 3,980 | 3,990 | 3,850 | 3,940 | 111,900 | 1,970 |
| 2006-07-13 | 4,040 | 4,040 | 3,950 | 4,020 | 64,200 | 2,010 |
| 2006-07-12 | 4,130 | 4,130 | 4,060 | 4,090 | 47,800 | 2,045 |
| 2006-07-11 | 4,220 | 4,220 | 4,120 | 4,140 | 70,900 | 2,070 |
| 2006-07-10 | 4,200 | 4,200 | 4,140 | 4,200 | 71,000 | 2,100 |
| 2006-07-07 | 4,240 | 4,270 | 4,210 | 4,230 | 52,400 | 2,115 |
| 2006-07-06 | 4,320 | 4,320 | 4,220 | 4,270 | 66,300 | 2,135 |
| 2006-07-05 | 4,350 | 4,360 | 4,300 | 4,340 | 57,700 | 2,170 |
| 2006-07-04 | 4,440 | 4,460 | 4,350 | 4,400 | 84,300 | 2,200 |
| 2006-07-03 | 4,440 | 4,440 | 4,390 | 4,410 | 52,400 | 2,205 |
| 2006-06-30 | 4,450 | 4,470 | 4,330 | 4,460 | 162,800 | 2,230 |
| 2006-06-29 | 4,340 | 4,490 | 4,330 | 4,380 | 205,000 | 2,190 |
| 2006-06-28 | 4,170 | 4,190 | 4,140 | 4,140 | 49,800 | 2,070 |
| 2006-06-27 | 4,200 | 4,280 | 4,140 | 4,270 | 44,700 | 2,135 |
| 2006-06-26 | 4,220 | 4,260 | 4,160 | 4,190 | 45,000 | 2,095 |
| 2006-06-23 | 4,210 | 4,320 | 4,180 | 4,230 | 39,200 | 2,115 |
| 2006-06-22 | 4,220 | 4,360 | 4,220 | 4,360 | 41,600 | 2,180 |
| 2006-06-21 | 4,210 | 4,220 | 4,140 | 4,170 | 36,000 | 2,085 |
| 2006-06-20 | 4,230 | 4,320 | 4,200 | 4,250 | 71,800 | 2,125 |
| 2006-06-19 | 4,340 | 4,430 | 4,320 | 4,330 | 56,200 | 2,165 |
| 2006-06-16 | 4,530 | 4,580 | 4,360 | 4,390 | 85,500 | 2,195 |
| 2006-06-15 | 4,420 | 4,580 | 4,420 | 4,580 | 51,600 | 2,290 |
| 2006-06-14 | 4,280 | 4,410 | 4,240 | 4,320 | 46,700 | 2,160 |
| 2006-06-13 | 4,200 | 4,330 | 4,200 | 4,280 | 54,300 | 2,140 |
| 2006-06-12 | 4,220 | 4,290 | 4,130 | 4,250 | 61,700 | 2,125 |
| 2006-06-09 | 4,150 | 4,350 | 4,070 | 4,270 | 124,100 | 2,135 |
| 2006-06-08 | 4,220 | 4,310 | 4,190 | 4,250 | 107,800 | 2,125 |
| 2006-06-07 | 4,290 | 4,370 | 4,290 | 4,320 | 56,000 | 2,160 |
| 2006-06-06 | 4,310 | 4,340 | 4,160 | 4,240 | 81,800 | 2,120 |
| 2006-06-05 | 4,460 | 4,480 | 4,380 | 4,410 | 66,100 | 2,205 |
| 2006-06-02 | 4,400 | 4,560 | 4,350 | 4,560 | 84,100 | 2,280 |
| 2006-06-01 | 4,540 | 4,540 | 4,470 | 4,500 | 81,700 | 2,250 |
| 2006-05-31 | 4,440 | 4,520 | 4,430 | 4,440 | 46,900 | 2,220 |
| 2006-05-30 | 4,530 | 4,590 | 4,470 | 4,540 | 78,700 | 2,270 |
| 2006-05-29 | 4,590 | 4,650 | 4,530 | 4,600 | 89,800 | 2,300 |
| 2006-05-26 | 4,460 | 4,580 | 4,400 | 4,580 | 77,000 | 2,290 |
| 2006-05-25 | 4,400 | 4,480 | 4,360 | 4,410 | 103,600 | 2,205 |
| 2006-05-24 | 4,390 | 4,490 | 4,340 | 4,450 | 75,000 | 2,225 |
| 2006-05-23 | 4,520 | 4,540 | 4,430 | 4,440 | 66,700 | 2,220 |
| 2006-05-22 | 4,710 | 4,740 | 4,590 | 4,610 | 89,800 | 2,305 |
| 2006-05-19 | 4,520 | 4,630 | 4,480 | 4,610 | 90,800 | 2,305 |
| 2006-05-18 | 4,350 | 4,560 | 4,350 | 4,470 | 108,100 | 2,235 |
| 2006-05-17 | 4,310 | 4,560 | 4,310 | 4,500 | 156,400 | 2,250 |
| 2006-05-16 | 4,500 | 4,560 | 4,390 | 4,390 | 148,300 | 2,195 |
| 2006-05-15 | 4,600 | 4,650 | 4,520 | 4,570 | 83,000 | 2,285 |
| 2006-05-12 | 4,610 | 4,680 | 4,580 | 4,680 | 53,100 | 2,340 |
| 2006-05-11 | 4,800 | 4,820 | 4,680 | 4,730 | 71,600 | 2,365 |
| 2006-05-10 | 4,880 | 4,950 | 4,750 | 4,870 | 146,000 | 2,435 |
| 2006-05-09 | 5,020 | 5,070 | 5,000 | 5,000 | 162,100 | 2,500 |
| 2006-05-08 | 5,050 | 5,090 | 5,040 | 5,040 | 89,500 | 2,520 |
| 2006-05-02 | 5,000 | 5,060 | 4,980 | 5,010 | 73,000 | 2,505 |
| 2006-05-01 | 5,110 | 5,140 | 5,010 | 5,040 | 108,300 | 2,520 |
| 2006-04-28 | 5,120 | 5,160 | 5,090 | 5,110 | 89,300 | 2,555 |
| 2006-04-27 | 5,080 | 5,160 | 5,080 | 5,120 | 47,800 | 2,560 |
| 2006-04-26 | 5,150 | 5,220 | 5,070 | 5,090 | 95,100 | 2,545 |
| 2006-04-25 | 5,240 | 5,260 | 5,170 | 5,190 | 84,000 | 2,595 |
| 2006-04-24 | 5,340 | 5,340 | 5,180 | 5,190 | 69,100 | 2,595 |
| 2006-04-21 | 5,380 | 5,400 | 5,300 | 5,320 | 133,600 | 2,660 |
| 2006-04-20 | 5,510 | 5,510 | 5,410 | 5,450 | 397,500 | 2,725 |
| 2006-04-19 | 5,160 | 5,270 | 5,140 | 5,210 | 125,700 | 2,605 |
| 2006-04-18 | 5,140 | 5,180 | 5,120 | 5,150 | 39,100 | 2,575 |
| 2006-04-17 | 5,280 | 5,290 | 5,140 | 5,150 | 38,800 | 2,575 |
| 2006-04-14 | 5,100 | 5,240 | 5,090 | 5,180 | 53,400 | 2,590 |
| 2006-04-13 | 5,250 | 5,280 | 5,050 | 5,080 | 100,300 | 2,540 |
| 2006-04-12 | 5,350 | 5,370 | 5,260 | 5,280 | 107,500 | 2,640 |
| 2006-04-11 | 5,320 | 5,410 | 5,230 | 5,300 | 164,600 | 2,650 |
| 2006-04-10 | 5,300 | 5,420 | 5,230 | 5,320 | 436,000 | 2,660 |
| 2006-04-07 | 5,100 | 5,360 | 5,100 | 5,320 | 252,400 | 2,660 |
| 2006-04-06 | 5,060 | 5,130 | 5,040 | 5,090 | 41,700 | 2,545 |
| 2006-04-05 | 5,160 | 5,180 | 5,090 | 5,100 | 48,400 | 2,550 |
| 2006-04-04 | 5,110 | 5,180 | 5,110 | 5,150 | 132,400 | 2,575 |
| 2006-04-03 | 5,010 | 5,140 | 5,000 | 5,110 | 104,400 | 2,555 |
| 2006-03-31 | 5,140 | 5,140 | 5,020 | 5,070 | 70,100 | 2,535 |
| 2006-03-30 | 4,950 | 5,130 | 4,950 | 5,080 | 221,800 | 2,540 |
| 2006-03-29 | 4,850 | 4,930 | 4,800 | 4,920 | 106,100 | 2,460 |
| 2006-03-28 | 4,790 | 4,900 | 4,780 | 4,870 | 103,200 | 2,435 |
| 2006-03-27 | 4,720 | 4,780 | 4,630 | 4,750 | 97,500 | 2,375 |
| 2006-03-24 | 4,690 | 4,740 | 4,670 | 4,670 | 65,700 | 2,335 |
| 2006-03-23 | 4,760 | 4,760 | 4,680 | 4,680 | 28,300 | 2,340 |
| 2006-03-22 | 4,740 | 4,760 | 4,660 | 4,750 | 35,600 | 2,375 |
| 2006-03-20 | 4,670 | 4,720 | 4,640 | 4,710 | 62,600 | 2,355 |
| 2006-03-17 | 4,680 | 4,690 | 4,600 | 4,620 | 37,100 | 2,310 |
| 2006-03-16 | 4,700 | 4,710 | 4,660 | 4,660 | 80,700 | 2,330 |
| 2006-03-15 | 4,670 | 4,700 | 4,640 | 4,650 | 99,200 | 2,325 |
| 2006-03-14 | 4,640 | 4,670 | 4,570 | 4,660 | 117,500 | 2,330 |
| 2006-03-13 | 4,500 | 4,640 | 4,500 | 4,630 | 80,700 | 2,315 |
| 2006-03-10 | 4,480 | 4,540 | 4,480 | 4,500 | 70,000 | 2,250 |
| 2006-03-09 | 4,500 | 4,530 | 4,480 | 4,490 | 45,900 | 2,245 |
| 2006-03-08 | 4,550 | 4,560 | 4,500 | 4,500 | 88,700 | 2,250 |
| 2006-03-07 | 4,500 | 4,510 | 4,480 | 4,480 | 28,400 | 2,240 |
| 2006-03-06 | 4,540 | 4,540 | 4,480 | 4,500 | 57,000 | 2,250 |
| 2006-03-03 | 4,500 | 4,570 | 4,490 | 4,510 | 89,600 | 2,255 |
| 2006-03-02 | 4,480 | 4,550 | 4,450 | 4,510 | 109,200 | 2,255 |
| 2006-03-01 | 4,440 | 4,500 | 4,360 | 4,410 | 59,900 | 2,205 |
| 2006-02-28 | 4,470 | 4,530 | 4,360 | 4,490 | 77,000 | 2,245 |
| 2006-02-27 | 4,560 | 4,580 | 4,470 | 4,470 | 137,900 | 2,235 |
| 2006-02-24 | 4,500 | 4,530 | 4,450 | 4,510 | 95,000 | 2,255 |
| 2006-02-23 | 4,480 | 4,490 | 4,410 | 4,430 | 62,400 | 2,215 |
| 2006-02-22 | 4,390 | 4,420 | 4,280 | 4,390 | 47,900 | 2,195 |
| 2006-02-21 | 4,160 | 4,380 | 4,150 | 4,380 | 48,500 | 2,190 |
| 2006-02-20 | 4,140 | 4,290 | 4,080 | 4,210 | 108,700 | 2,105 |
| 2006-02-17 | 4,310 | 4,330 | 4,230 | 4,290 | 118,200 | 2,145 |
| 2006-02-16 | 4,370 | 4,370 | 4,260 | 4,350 | 110,100 | 2,175 |
| 2006-02-15 | 4,500 | 4,550 | 4,360 | 4,400 | 153,900 | 2,200 |
| 2006-02-14 | 4,450 | 4,590 | 4,280 | 4,450 | 153,200 | 2,225 |
| 2006-02-13 | 4,640 | 4,670 | 4,450 | 4,590 | 223,200 | 2,295 |
| 2006-02-10 | 4,760 | 4,760 | 4,650 | 4,740 | 156,000 | 2,370 |
| 2006-02-09 | 4,780 | 4,800 | 4,690 | 4,780 | 275,200 | 2,390 |
| 2006-02-08 | 4,770 | 4,840 | 4,670 | 4,730 | 673,900 | 2,365 |
| 2006-02-07 | 4,960 | 4,980 | 4,810 | 4,840 | 240,600 | 2,420 |
| 2006-02-06 | 5,080 | 5,090 | 4,950 | 5,060 | 151,000 | 2,530 |
| 2006-02-03 | 4,870 | 5,010 | 4,790 | 4,990 | 305,100 | 2,495 |
| 2006-02-02 | 5,010 | 5,080 | 4,900 | 4,910 | 172,500 | 2,455 |
| 2006-02-01 | 4,720 | 4,950 | 4,710 | 4,890 | 437,100 | 2,445 |
| 2006-01-31 | 4,580 | 4,680 | 4,490 | 4,680 | 684,600 | 2,340 |
| 2006-01-30 | 4,730 | 4,740 | 4,610 | 4,610 | 212,100 | 2,305 |
| 2006-01-27 | 4,720 | 4,720 | 4,660 | 4,680 | 62,100 | 2,340 |
| 2006-01-26 | 4,700 | 4,730 | 4,640 | 4,690 | 88,700 | 2,345 |
| 2006-01-25 | 4,800 | 4,800 | 4,610 | 4,650 | 119,700 | 2,325 |
| 2006-01-24 | 4,830 | 4,860 | 4,760 | 4,800 | 62,700 | 2,400 |
| 2006-01-23 | 5,200 | 5,210 | 4,900 | 4,920 | 75,800 | 2,460 |
| 2006-01-20 | 5,280 | 5,300 | 5,050 | 5,250 | 221,200 | 2,625 |
| 2006-01-19 | 4,990 | 5,320 | 4,950 | 5,180 | 269,200 | 2,590 |
| 2006-01-18 | 4,900 | 5,030 | 4,710 | 4,890 | 381,100 | 2,445 |
| 2006-01-17 | 5,310 | 5,370 | 4,650 | 4,650 | 324,500 | 2,325 |
| 2006-01-16 | 5,210 | 5,590 | 5,210 | 5,310 | 241,900 | 2,655 |
| 2006-01-13 | 5,890 | 6,280 | 5,870 | 6,210 | 58,500 | 3,105 |
| 2006-01-12 | 6,000 | 6,020 | 5,850 | 5,850 | 32,300 | 2,925 |
| 2006-01-11 | 6,000 | 6,070 | 5,960 | 6,040 | 24,800 | 3,020 |
| 2006-01-10 | 5,990 | 6,030 | 5,900 | 5,900 | 31,500 | 2,950 |
| 2006-01-06 | 6,050 | 6,100 | 5,870 | 5,870 | 33,700 | 2,935 |
| 2006-01-05 | 5,650 | 6,000 | 5,570 | 6,000 | 42,400 | 3,000 |
| 2006-01-04 | 5,510 | 5,550 | 5,420 | 5,510 | 6,900 | 2,755 |
分割・併合履歴 ： [2014-05-13]1株→2株
