3433 トーカロ(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 | 4,440 | 4,440 | 4,390 | 4,430 | 15,400 | 1,107.50 |
| 2006-12-28 | 4,440 | 4,450 | 4,350 | 4,440 | 65,100 | 1,110 |
| 2006-12-27 | 4,300 | 4,410 | 4,270 | 4,400 | 59,400 | 1,100 |
| 2006-12-26 | 4,320 | 4,320 | 4,230 | 4,280 | 97,800 | 1,070 |
| 2006-12-25 | 4,330 | 4,330 | 4,230 | 4,270 | 80,200 | 1,067.50 |
| 2006-12-22 | 4,360 | 4,400 | 4,330 | 4,330 | 29,400 | 1,082.50 |
| 2006-12-21 | 4,410 | 4,410 | 4,370 | 4,400 | 44,100 | 1,100 |
| 2006-12-20 | 4,370 | 4,410 | 4,330 | 4,410 | 52,400 | 1,102.50 |
| 2006-12-19 | 4,380 | 4,410 | 4,260 | 4,280 | 43,400 | 1,070 |
| 2006-12-18 | 4,430 | 4,430 | 4,370 | 4,390 | 30,000 | 1,097.50 |
| 2006-12-15 | 4,360 | 4,420 | 4,320 | 4,390 | 72,900 | 1,097.50 |
| 2006-12-14 | 4,430 | 4,430 | 4,310 | 4,360 | 99,200 | 1,090 |
| 2006-12-13 | 4,140 | 4,410 | 4,140 | 4,410 | 177,600 | 1,102.50 |
| 2006-12-12 | 4,100 | 4,160 | 4,060 | 4,090 | 126,500 | 1,022.50 |
| 2006-12-11 | 4,230 | 4,230 | 4,120 | 4,150 | 96,100 | 1,037.50 |
| 2006-12-08 | 4,180 | 4,210 | 4,150 | 4,180 | 73,300 | 1,045 |
| 2006-12-07 | 4,200 | 4,220 | 4,140 | 4,210 | 102,100 | 1,052.50 |
| 2006-12-06 | 4,200 | 4,210 | 4,110 | 4,150 | 164,000 | 1,037.50 |
| 2006-12-05 | 4,240 | 4,250 | 4,190 | 4,220 | 136,700 | 1,055 |
| 2006-12-04 | 4,230 | 4,270 | 4,210 | 4,260 | 76,200 | 1,065 |
| 2006-12-01 | 4,270 | 4,310 | 4,240 | 4,290 | 55,900 | 1,072.50 |
| 2006-11-30 | 4,250 | 4,310 | 4,230 | 4,290 | 97,200 | 1,072.50 |
| 2006-11-29 | 4,140 | 4,290 | 4,100 | 4,290 | 80,100 | 1,072.50 |
| 2006-11-28 | 4,040 | 4,140 | 4,040 | 4,110 | 85,800 | 1,027.50 |
| 2006-11-27 | 4,050 | 4,140 | 4,040 | 4,120 | 65,200 | 1,030 |
| 2006-11-24 | 4,100 | 4,140 | 4,090 | 4,090 | 69,500 | 1,022.50 |
| 2006-11-22 | 3,930 | 4,150 | 3,910 | 4,140 | 134,400 | 1,035 |
| 2006-11-21 | 3,950 | 4,020 | 3,920 | 3,970 | 73,800 | 992.50 |
| 2006-11-20 | 4,080 | 4,080 | 3,910 | 3,940 | 86,200 | 985 |
| 2006-11-17 | 4,070 | 4,120 | 4,010 | 4,040 | 77,300 | 1,010 |
| 2006-11-16 | 4,100 | 4,240 | 4,080 | 4,100 | 96,600 | 1,025 |
| 2006-11-15 | 3,910 | 4,050 | 3,890 | 4,010 | 144,900 | 1,002.50 |
| 2006-11-14 | 3,820 | 3,890 | 3,810 | 3,830 | 95,600 | 957.50 |
| 2006-11-13 | 3,930 | 3,930 | 3,850 | 3,860 | 75,800 | 965 |
| 2006-11-10 | 3,890 | 3,960 | 3,870 | 3,930 | 112,200 | 982.50 |
| 2006-11-09 | 3,860 | 4,020 | 3,800 | 3,840 | 62,100 | 960 |
| 2006-11-08 | 3,930 | 3,930 | 3,820 | 3,840 | 37,600 | 960 |
| 2006-11-07 | 3,950 | 3,950 | 3,880 | 3,900 | 43,500 | 975 |
| 2006-11-06 | 3,900 | 3,960 | 3,840 | 3,920 | 25,700 | 980 |
| 2006-11-02 | 3,990 | 3,990 | 3,860 | 3,940 | 30,200 | 985 |
| 2006-11-01 | 4,020 | 4,030 | 3,870 | 3,990 | 51,200 | 997.50 |
| 2006-10-31 | 4,100 | 4,100 | 4,010 | 4,070 | 55,000 | 1,017.50 |
| 2006-10-30 | 4,060 | 4,120 | 4,020 | 4,090 | 97,000 | 1,022.50 |
| 2006-10-27 | 4,020 | 4,100 | 4,000 | 4,100 | 77,200 | 1,025 |
| 2006-10-26 | 4,070 | 4,070 | 3,960 | 4,020 | 81,500 | 1,005 |
| 2006-10-25 | 4,030 | 4,050 | 4,000 | 4,030 | 50,700 | 1,007.50 |
| 2006-10-24 | 3,990 | 4,030 | 3,950 | 3,980 | 57,000 | 995 |
| 2006-10-23 | 3,940 | 3,950 | 3,910 | 3,940 | 37,300 | 985 |
| 2006-10-20 | 3,870 | 3,890 | 3,830 | 3,880 | 33,600 | 970 |
| 2006-10-19 | 3,840 | 3,900 | 3,810 | 3,870 | 43,500 | 967.50 |
| 2006-10-18 | 3,740 | 3,790 | 3,710 | 3,770 | 24,000 | 942.50 |
| 2006-10-17 | 3,840 | 3,840 | 3,750 | 3,750 | 23,800 | 937.50 |
| 2006-10-16 | 3,670 | 3,760 | 3,600 | 3,740 | 44,300 | 935 |
| 2006-10-13 | 3,490 | 3,580 | 3,460 | 3,570 | 79,900 | 892.50 |
| 2006-10-12 | 3,500 | 3,550 | 3,360 | 3,420 | 79,700 | 855 |
| 2006-10-11 | 3,730 | 3,760 | 3,520 | 3,550 | 46,800 | 887.50 |
| 2006-10-10 | 3,680 | 3,860 | 3,670 | 3,740 | 39,300 | 935 |
| 2006-10-06 | 3,700 | 3,720 | 3,660 | 3,680 | 31,300 | 920 |
| 2006-10-05 | 3,820 | 3,840 | 3,650 | 3,700 | 94,300 | 925 |
| 2006-10-04 | 3,900 | 3,910 | 3,750 | 3,770 | 40,500 | 942.50 |
| 2006-10-03 | 3,940 | 3,950 | 3,800 | 3,830 | 41,300 | 957.50 |
| 2006-10-02 | 3,930 | 3,930 | 3,870 | 3,890 | 12,900 | 972.50 |
| 2006-09-29 | 3,960 | 3,960 | 3,890 | 3,910 | 22,500 | 977.50 |
| 2006-09-28 | 3,930 | 3,980 | 3,900 | 3,980 | 51,000 | 995 |
| 2006-09-27 | 3,950 | 4,020 | 3,820 | 3,960 | 75,600 | 990 |
| 2006-09-26 | 4,010 | 4,050 | 3,990 | 4,010 | 49,600 | 1,002.50 |
| 2006-09-25 | 3,880 | 4,000 | 3,810 | 4,000 | 56,800 | 1,000 |
| 2006-09-22 | 3,930 | 4,010 | 3,910 | 3,920 | 58,700 | 980 |
| 2006-09-21 | 4,050 | 4,060 | 3,920 | 3,960 | 49,200 | 990 |
| 2006-09-20 | 4,000 | 4,050 | 3,980 | 4,020 | 43,300 | 1,005 |
| 2006-09-19 | 3,980 | 4,050 | 3,910 | 3,990 | 59,800 | 997.50 |
| 2006-09-15 | 4,010 | 4,010 | 3,940 | 3,990 | 53,400 | 997.50 |
| 2006-09-14 | 4,000 | 4,060 | 3,890 | 3,980 | 71,500 | 995 |
| 2006-09-13 | 3,980 | 4,000 | 3,870 | 3,870 | 57,700 | 967.50 |
| 2006-09-12 | 3,990 | 4,030 | 3,930 | 3,930 | 45,500 | 982.50 |
| 2006-09-11 | 3,990 | 4,100 | 3,900 | 3,900 | 96,600 | 975 |
| 2006-09-08 | 4,050 | 4,060 | 4,010 | 4,010 | 73,300 | 1,002.50 |
| 2006-09-07 | 3,950 | 4,100 | 3,910 | 4,040 | 48,400 | 1,010 |
| 2006-09-06 | 4,030 | 4,060 | 3,980 | 4,000 | 64,100 | 1,000 |
| 2006-09-05 | 4,050 | 4,080 | 4,020 | 4,080 | 42,400 | 1,020 |
| 2006-09-04 | 3,970 | 4,040 | 3,930 | 4,020 | 73,000 | 1,005 |
| 2006-09-01 | 3,870 | 3,880 | 3,830 | 3,870 | 24,100 | 967.50 |
| 2006-08-31 | 3,780 | 3,870 | 3,730 | 3,870 | 29,800 | 967.50 |
| 2006-08-30 | 3,730 | 3,780 | 3,720 | 3,780 | 18,100 | 945 |
| 2006-08-29 | 3,650 | 3,790 | 3,640 | 3,780 | 28,200 | 945 |
| 2006-08-28 | 3,770 | 3,780 | 3,630 | 3,670 | 37,700 | 917.50 |
| 2006-08-25 | 3,850 | 3,860 | 3,750 | 3,770 | 27,600 | 942.50 |
| 2006-08-24 | 3,870 | 3,880 | 3,820 | 3,840 | 19,700 | 960 |
| 2006-08-23 | 3,920 | 3,930 | 3,850 | 3,870 | 27,500 | 967.50 |
| 2006-08-22 | 3,880 | 3,890 | 3,800 | 3,870 | 46,100 | 967.50 |
| 2006-08-21 | 3,840 | 3,880 | 3,760 | 3,790 | 41,100 | 947.50 |
| 2006-08-18 | 3,850 | 3,890 | 3,760 | 3,880 | 79,400 | 970 |
| 2006-08-17 | 3,730 | 3,830 | 3,730 | 3,770 | 56,300 | 942.50 |
| 2006-08-16 | 3,700 | 3,770 | 3,670 | 3,730 | 100,500 | 932.50 |
| 2006-08-15 | 3,400 | 3,600 | 3,400 | 3,580 | 69,200 | 895 |
| 2006-08-14 | 3,390 | 3,440 | 3,370 | 3,420 | 17,800 | 855 |
| 2006-08-11 | 3,390 | 3,430 | 3,390 | 3,410 | 20,100 | 852.50 |
| 2006-08-10 | 3,330 | 3,450 | 3,320 | 3,440 | 39,300 | 860 |
| 2006-08-09 | 3,330 | 3,380 | 3,280 | 3,380 | 45,700 | 845 |
| 2006-08-08 | 3,260 | 3,370 | 3,260 | 3,370 | 32,200 | 842.50 |
| 2006-08-07 | 3,430 | 3,450 | 3,280 | 3,310 | 41,900 | 827.50 |
| 2006-08-04 | 3,440 | 3,480 | 3,400 | 3,430 | 55,300 | 857.50 |
| 2006-08-03 | 3,430 | 3,450 | 3,370 | 3,390 | 115,800 | 847.50 |
| 2006-08-02 | 3,230 | 3,350 | 3,040 | 3,340 | 184,100 | 835 |
| 2006-08-01 | 3,180 | 3,300 | 3,160 | 3,220 | 74,700 | 805 |
| 2006-07-31 | 3,020 | 3,180 | 3,020 | 3,130 | 80,400 | 782.50 |
| 2006-07-28 | 2,815 | 2,940 | 2,780 | 2,915 | 72,600 | 728.75 |
| 2006-07-27 | 2,840 | 2,890 | 2,765 | 2,810 | 97,000 | 702.50 |
| 2006-07-26 | 2,950 | 2,950 | 2,785 | 2,835 | 80,800 | 708.75 |
| 2006-07-25 | 2,900 | 2,970 | 2,825 | 2,830 | 88,300 | 707.50 |
| 2006-07-24 | 2,910 | 2,935 | 2,850 | 2,895 | 62,900 | 723.75 |
| 2006-07-21 | 2,990 | 3,000 | 2,950 | 2,980 | 59,800 | 745 |
| 2006-07-20 | 3,080 | 3,080 | 2,990 | 3,040 | 90,100 | 760 |
| 2006-07-19 | 3,060 | 3,060 | 2,830 | 2,955 | 113,000 | 738.75 |
| 2006-07-18 | 3,200 | 3,210 | 2,980 | 3,050 | 111,300 | 762.50 |
| 2006-07-14 | 3,510 | 3,510 | 3,320 | 3,340 | 100,000 | 835 |
| 2006-07-13 | 3,640 | 3,640 | 3,550 | 3,580 | 22,900 | 895 |
| 2006-07-12 | 3,660 | 3,680 | 3,620 | 3,650 | 24,500 | 912.50 |
| 2006-07-11 | 3,670 | 3,690 | 3,650 | 3,680 | 22,300 | 920 |
| 2006-07-10 | 3,670 | 3,680 | 3,630 | 3,680 | 23,700 | 920 |
| 2006-07-07 | 3,770 | 3,780 | 3,660 | 3,670 | 21,500 | 917.50 |
| 2006-07-06 | 3,620 | 3,680 | 3,620 | 3,680 | 16,800 | 920 |
| 2006-07-05 | 3,680 | 3,700 | 3,630 | 3,650 | 36,800 | 912.50 |
| 2006-07-04 | 3,700 | 3,720 | 3,660 | 3,690 | 27,100 | 922.50 |
| 2006-07-03 | 3,630 | 3,670 | 3,630 | 3,640 | 40,800 | 910 |
| 2006-06-30 | 3,690 | 3,730 | 3,610 | 3,630 | 40,600 | 907.50 |
| 2006-06-29 | 3,570 | 3,640 | 3,570 | 3,640 | 18,600 | 910 |
| 2006-06-28 | 3,570 | 3,640 | 3,570 | 3,620 | 36,100 | 905 |
| 2006-06-27 | 3,610 | 3,650 | 3,590 | 3,620 | 37,100 | 905 |
| 2006-06-26 | 3,660 | 3,690 | 3,600 | 3,630 | 50,900 | 907.50 |
| 2006-06-23 | 3,730 | 3,730 | 3,650 | 3,700 | 26,700 | 925 |
| 2006-06-22 | 3,700 | 3,760 | 3,650 | 3,750 | 50,200 | 937.50 |
| 2006-06-21 | 3,700 | 3,770 | 3,680 | 3,680 | 22,300 | 920 |
| 2006-06-20 | 3,840 | 3,860 | 3,710 | 3,730 | 24,600 | 932.50 |
| 2006-06-19 | 3,910 | 3,960 | 3,860 | 3,890 | 24,600 | 972.50 |
| 2006-06-16 | 3,800 | 3,980 | 3,790 | 3,960 | 55,300 | 990 |
| 2006-06-15 | 3,640 | 3,710 | 3,610 | 3,680 | 17,700 | 920 |
| 2006-06-14 | 3,550 | 3,750 | 3,540 | 3,630 | 36,500 | 907.50 |
| 2006-06-13 | 3,640 | 3,660 | 3,600 | 3,610 | 19,900 | 902.50 |
| 2006-06-12 | 3,600 | 3,750 | 3,560 | 3,690 | 39,100 | 922.50 |
| 2006-06-09 | 3,570 | 3,750 | 3,540 | 3,610 | 95,200 | 902.50 |
| 2006-06-08 | 3,800 | 3,800 | 3,510 | 3,530 | 99,400 | 882.50 |
| 2006-06-07 | 3,890 | 3,920 | 3,850 | 3,850 | 51,900 | 962.50 |
| 2006-06-06 | 3,960 | 4,010 | 3,950 | 3,970 | 31,000 | 992.50 |
| 2006-06-05 | 4,130 | 4,150 | 4,030 | 4,090 | 27,900 | 1,022.50 |
| 2006-06-02 | 4,070 | 4,090 | 3,870 | 4,030 | 71,300 | 1,007.50 |
| 2006-06-01 | 4,200 | 4,210 | 4,070 | 4,070 | 48,300 | 1,017.50 |
| 2006-05-31 | 4,000 | 4,200 | 3,980 | 4,190 | 96,400 | 1,047.50 |
| 2006-05-30 | 4,120 | 4,120 | 4,060 | 4,070 | 25,600 | 1,017.50 |
| 2006-05-29 | 4,150 | 4,170 | 4,050 | 4,090 | 41,100 | 1,022.50 |
| 2006-05-26 | 4,140 | 4,150 | 4,030 | 4,080 | 38,900 | 1,020 |
| 2006-05-25 | 4,010 | 4,060 | 3,970 | 4,060 | 38,900 | 1,015 |
| 2006-05-24 | 4,160 | 4,160 | 3,960 | 4,030 | 58,600 | 1,007.50 |
| 2006-05-23 | 4,100 | 4,100 | 4,010 | 4,010 | 51,900 | 1,002.50 |
| 2006-05-22 | 4,250 | 4,270 | 4,180 | 4,210 | 48,700 | 1,052.50 |
| 2006-05-19 | 4,110 | 4,250 | 4,080 | 4,230 | 60,400 | 1,057.50 |
| 2006-05-18 | 4,180 | 4,200 | 4,080 | 4,160 | 66,700 | 1,040 |
| 2006-05-17 | 4,200 | 4,250 | 4,120 | 4,180 | 45,300 | 1,045 |
| 2006-05-16 | 4,210 | 4,250 | 4,120 | 4,150 | 46,400 | 1,037.50 |
| 2006-05-15 | 4,200 | 4,270 | 4,160 | 4,200 | 63,200 | 1,050 |
| 2006-05-12 | 4,250 | 4,310 | 4,220 | 4,290 | 71,400 | 1,072.50 |
| 2006-05-11 | 4,250 | 4,380 | 4,220 | 4,300 | 63,500 | 1,075 |
| 2006-05-10 | 4,300 | 4,320 | 4,200 | 4,290 | 57,900 | 1,072.50 |
| 2006-05-09 | 4,360 | 4,360 | 4,210 | 4,240 | 35,100 | 1,060 |
| 2006-05-08 | 4,200 | 4,350 | 4,190 | 4,310 | 44,900 | 1,077.50 |
| 2006-05-02 | 4,100 | 4,200 | 4,060 | 4,140 | 38,600 | 1,035 |
| 2006-05-01 | 4,180 | 4,270 | 4,090 | 4,120 | 34,000 | 1,030 |
| 2006-04-28 | 4,150 | 4,250 | 4,140 | 4,230 | 33,100 | 1,057.50 |
| 2006-04-27 | 4,100 | 4,280 | 4,100 | 4,190 | 72,200 | 1,047.50 |
| 2006-04-26 | 4,160 | 4,230 | 4,110 | 4,120 | 58,100 | 1,030 |
| 2006-04-25 | 4,280 | 4,340 | 4,150 | 4,200 | 86,600 | 1,050 |
| 2006-04-24 | 4,300 | 4,370 | 4,250 | 4,330 | 83,300 | 1,082.50 |
| 2006-04-21 | 4,380 | 4,430 | 4,360 | 4,400 | 27,200 | 1,100 |
| 2006-04-20 | 4,450 | 4,500 | 4,430 | 4,430 | 12,400 | 1,107.50 |
| 2006-04-19 | 4,500 | 4,500 | 4,460 | 4,500 | 37,000 | 1,125 |
| 2006-04-18 | 4,330 | 4,490 | 4,330 | 4,460 | 36,100 | 1,115 |
| 2006-04-17 | 4,490 | 4,490 | 4,380 | 4,400 | 40,200 | 1,100 |
| 2006-04-14 | 4,430 | 4,450 | 4,380 | 4,400 | 67,900 | 1,100 |
| 2006-04-13 | 4,350 | 4,410 | 4,300 | 4,360 | 45,400 | 1,090 |
| 2006-04-12 | 4,340 | 4,370 | 4,300 | 4,350 | 45,300 | 1,087.50 |
| 2006-04-11 | 4,360 | 4,410 | 4,320 | 4,410 | 25,500 | 1,102.50 |
| 2006-04-10 | 4,400 | 4,400 | 4,360 | 4,390 | 34,000 | 1,097.50 |
| 2006-04-07 | 4,420 | 4,450 | 4,380 | 4,440 | 44,200 | 1,110 |
| 2006-04-06 | 4,430 | 4,520 | 4,430 | 4,460 | 44,300 | 1,115 |
| 2006-04-05 | 4,560 | 4,560 | 4,430 | 4,450 | 67,400 | 1,112.50 |
| 2006-04-04 | 4,470 | 4,570 | 4,410 | 4,470 | 86,300 | 1,117.50 |
| 2006-04-03 | 4,440 | 4,510 | 4,350 | 4,470 | 83,200 | 1,117.50 |
| 2006-03-31 | 4,340 | 4,480 | 4,330 | 4,440 | 69,100 | 1,110 |
| 2006-03-30 | 4,390 | 4,400 | 4,260 | 4,290 | 54,100 | 1,072.50 |
| 2006-03-29 | 4,270 | 4,420 | 4,240 | 4,340 | 122,600 | 1,085 |
| 2006-03-28 | 4,130 | 4,260 | 4,070 | 4,260 | 76,900 | 1,065 |
| 2006-03-27 | 4,100 | 4,140 | 4,080 | 4,130 | 91,600 | 1,032.50 |
| 2006-03-24 | 3,980 | 4,120 | 3,980 | 4,100 | 51,100 | 1,025 |
| 2006-03-23 | 4,000 | 4,030 | 3,960 | 3,980 | 30,500 | 995 |
| 2006-03-22 | 3,970 | 4,000 | 3,960 | 4,000 | 40,600 | 1,000 |
| 2006-03-20 | 3,970 | 4,020 | 3,960 | 3,990 | 37,700 | 997.50 |
| 2006-03-17 | 3,990 | 3,990 | 3,960 | 3,980 | 18,200 | 995 |
| 2006-03-16 | 4,090 | 4,090 | 3,970 | 3,990 | 37,700 | 997.50 |
| 2006-03-15 | 4,070 | 4,100 | 3,970 | 4,080 | 52,700 | 1,020 |
| 2006-03-14 | 4,100 | 4,150 | 4,050 | 4,070 | 152,100 | 1,017.50 |
| 2006-03-13 | 4,110 | 4,110 | 4,040 | 4,080 | 55,500 | 1,020 |
| 2006-03-10 | 3,960 | 4,200 | 3,960 | 4,120 | 99,200 | 1,030 |
| 2006-03-09 | 3,820 | 4,020 | 3,820 | 3,990 | 46,500 | 997.50 |
| 2006-03-08 | 3,860 | 3,900 | 3,760 | 3,770 | 126,100 | 942.50 |
| 2006-03-07 | 4,090 | 4,090 | 3,950 | 3,960 | 73,600 | 990 |
| 2006-03-06 | 4,100 | 4,170 | 3,970 | 4,120 | 69,400 | 1,030 |
| 2006-03-03 | 4,080 | 4,190 | 4,050 | 4,180 | 65,800 | 1,045 |
| 2006-03-02 | 4,120 | 4,250 | 4,110 | 4,140 | 55,500 | 1,035 |
| 2006-03-01 | 4,200 | 4,240 | 4,130 | 4,170 | 38,600 | 1,042.50 |
| 2006-02-28 | 4,300 | 4,390 | 4,270 | 4,280 | 34,500 | 1,070 |
| 2006-02-27 | 4,410 | 4,470 | 4,260 | 4,300 | 73,700 | 1,075 |
| 2006-02-24 | 4,370 | 4,380 | 4,300 | 4,360 | 86,400 | 1,090 |
| 2006-02-23 | 4,180 | 4,420 | 4,170 | 4,340 | 104,500 | 1,085 |
| 2006-02-22 | 4,060 | 4,150 | 4,000 | 4,130 | 88,300 | 1,032.50 |
| 2006-02-21 | 3,990 | 4,110 | 3,890 | 3,980 | 110,800 | 995 |
| 2006-02-20 | 3,960 | 4,140 | 3,840 | 3,950 | 116,100 | 987.50 |
| 2006-02-17 | 4,420 | 4,470 | 4,050 | 4,050 | 87,300 | 1,012.50 |
| 2006-02-16 | 4,400 | 4,400 | 4,170 | 4,380 | 149,200 | 1,095 |
| 2006-02-15 | 4,680 | 4,780 | 4,350 | 4,500 | 88,900 | 1,125 |
| 2006-02-14 | 4,540 | 4,650 | 4,390 | 4,620 | 106,400 | 1,155 |
| 2006-02-13 | 5,000 | 5,000 | 4,640 | 4,690 | 91,100 | 1,172.50 |
| 2006-02-10 | 5,100 | 5,100 | 4,920 | 4,980 | 61,700 | 1,245 |
| 2006-02-09 | 5,180 | 5,190 | 5,080 | 5,140 | 62,300 | 1,285 |
| 2006-02-08 | 5,160 | 5,270 | 5,060 | 5,060 | 129,200 | 1,265 |
| 2006-02-07 | 5,240 | 5,240 | 5,110 | 5,210 | 123,000 | 1,302.50 |
| 2006-02-06 | 5,010 | 5,250 | 4,810 | 5,240 | 155,100 | 1,310 |
| 2006-02-03 | 4,860 | 5,010 | 4,770 | 4,980 | 175,300 | 1,245 |
| 2006-02-02 | 4,600 | 4,910 | 4,600 | 4,880 | 261,900 | 1,220 |
| 2006-02-01 | 4,580 | 4,600 | 4,520 | 4,520 | 90,800 | 1,130 |
| 2006-01-31 | 4,500 | 4,630 | 4,480 | 4,590 | 113,300 | 1,147.50 |
| 2006-01-30 | 4,600 | 4,630 | 4,490 | 4,520 | 122,400 | 1,130 |
| 2006-01-27 | 4,550 | 4,680 | 4,520 | 4,650 | 122,700 | 1,162.50 |
| 2006-01-26 | 4,600 | 4,640 | 4,310 | 4,510 | 269,400 | 1,127.50 |
| 2006-01-25 | 4,470 | 4,470 | 4,460 | 4,470 | 60,700 | 1,117.50 |
| 2006-01-24 | 3,950 | 4,070 | 3,910 | 3,970 | 104,200 | 992.50 |
| 2006-01-23 | 4,030 | 4,100 | 3,910 | 4,000 | 58,200 | 1,000 |
| 2006-01-20 | 4,200 | 4,300 | 4,010 | 4,100 | 70,100 | 1,025 |
| 2006-01-19 | 3,960 | 4,350 | 3,900 | 4,200 | 103,200 | 1,050 |
| 2006-01-18 | 4,100 | 4,120 | 3,800 | 3,860 | 117,700 | 965 |
| 2006-01-17 | 4,530 | 4,550 | 4,250 | 4,300 | 79,600 | 1,075 |
| 2006-01-16 | 4,490 | 4,710 | 4,410 | 4,630 | 129,500 | 1,157.50 |
| 2006-01-13 | 4,320 | 4,520 | 4,260 | 4,390 | 121,500 | 1,097.50 |
| 2006-01-12 | 4,080 | 4,380 | 4,060 | 4,370 | 171,000 | 1,092.50 |
| 2006-01-11 | 4,070 | 4,090 | 4,020 | 4,050 | 29,200 | 1,012.50 |
| 2006-01-10 | 4,120 | 4,200 | 4,000 | 4,050 | 155,000 | 1,012.50 |
| 2006-01-06 | 3,820 | 4,030 | 3,790 | 3,980 | 63,700 | 995 |
| 2006-01-05 | 3,900 | 3,900 | 3,780 | 3,800 | 81,000 | 950 |
| 2006-01-04 | 3,970 | 3,990 | 3,920 | 3,920 | 14,800 | 980 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
