3434 (株)アルファ 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 | 2,410 | 2,430 | 2,390 | 2,395 | 46,500 | 2,395 |
| 2006-12-28 | 2,400 | 2,410 | 2,310 | 2,365 | 152,300 | 2,365 |
| 2006-12-27 | 2,350 | 2,425 | 2,345 | 2,410 | 105,900 | 2,410 |
| 2006-12-26 | 2,220 | 2,300 | 2,195 | 2,290 | 77,700 | 2,290 |
| 2006-12-25 | 2,270 | 2,270 | 2,175 | 2,215 | 55,500 | 2,215 |
| 2006-12-22 | 2,235 | 2,240 | 2,135 | 2,205 | 152,800 | 2,205 |
| 2006-12-21 | 2,355 | 2,365 | 2,225 | 2,255 | 136,700 | 2,255 |
| 2006-12-20 | 2,350 | 2,420 | 2,345 | 2,350 | 90,200 | 2,350 |
| 2006-12-19 | 2,420 | 2,430 | 2,360 | 2,370 | 70,500 | 2,370 |
| 2006-12-18 | 2,445 | 2,470 | 2,420 | 2,430 | 52,500 | 2,430 |
| 2006-12-15 | 2,485 | 2,485 | 2,415 | 2,425 | 80,900 | 2,425 |
| 2006-12-14 | 2,395 | 2,430 | 2,325 | 2,400 | 132,100 | 2,400 |
| 2006-12-13 | 2,465 | 2,465 | 2,395 | 2,425 | 124,000 | 2,425 |
| 2006-12-12 | 2,535 | 2,570 | 2,450 | 2,475 | 89,300 | 2,475 |
| 2006-12-11 | 2,555 | 2,565 | 2,530 | 2,535 | 40,800 | 2,535 |
| 2006-12-08 | 2,625 | 2,640 | 2,545 | 2,560 | 76,300 | 2,560 |
| 2006-12-07 | 2,630 | 2,655 | 2,615 | 2,655 | 24,700 | 2,655 |
| 2006-12-06 | 2,690 | 2,690 | 2,610 | 2,640 | 34,200 | 2,640 |
| 2006-12-05 | 2,695 | 2,715 | 2,630 | 2,650 | 21,200 | 2,650 |
| 2006-12-04 | 2,740 | 2,745 | 2,690 | 2,695 | 22,200 | 2,695 |
| 2006-12-01 | 2,860 | 2,865 | 2,730 | 2,755 | 16,000 | 2,755 |
| 2006-11-30 | 2,825 | 2,860 | 2,825 | 2,855 | 8,700 | 2,855 |
| 2006-11-29 | 2,755 | 2,810 | 2,730 | 2,810 | 14,000 | 2,810 |
| 2006-11-28 | 2,850 | 2,850 | 2,760 | 2,760 | 13,500 | 2,760 |
| 2006-11-27 | 2,640 | 2,770 | 2,640 | 2,750 | 13,900 | 2,750 |
| 2006-11-24 | 2,705 | 2,800 | 2,640 | 2,660 | 7,400 | 2,660 |
| 2006-11-22 | 2,600 | 2,660 | 2,575 | 2,640 | 18,600 | 2,640 |
| 2006-11-21 | 2,630 | 2,655 | 2,605 | 2,615 | 14,200 | 2,615 |
| 2006-11-20 | 2,740 | 2,740 | 2,645 | 2,655 | 10,600 | 2,655 |
| 2006-11-17 | 2,740 | 2,760 | 2,715 | 2,730 | 11,700 | 2,730 |
| 2006-11-16 | 2,765 | 2,815 | 2,740 | 2,755 | 27,100 | 2,755 |
| 2006-11-15 | 2,775 | 2,820 | 2,750 | 2,755 | 17,600 | 2,755 |
| 2006-11-14 | 2,850 | 2,850 | 2,740 | 2,775 | 15,500 | 2,775 |
| 2006-11-13 | 2,880 | 2,880 | 2,600 | 2,700 | 89,800 | 2,700 |
| 2006-11-10 | 3,020 | 3,020 | 2,800 | 2,865 | 61,300 | 2,865 |
| 2006-11-09 | 3,190 | 3,210 | 3,080 | 3,120 | 18,400 | 3,120 |
| 2006-11-08 | 3,320 | 3,320 | 3,190 | 3,190 | 9,700 | 3,190 |
| 2006-11-07 | 3,380 | 3,380 | 3,320 | 3,320 | 6,400 | 3,320 |
| 2006-11-06 | 3,360 | 3,370 | 3,310 | 3,350 | 10,900 | 3,350 |
| 2006-11-02 | 3,350 | 3,350 | 3,290 | 3,310 | 7,100 | 3,310 |
| 2006-11-01 | 3,300 | 3,320 | 3,240 | 3,300 | 26,300 | 3,300 |
| 2006-10-31 | 3,330 | 3,360 | 3,330 | 3,350 | 7,300 | 3,350 |
| 2006-10-30 | 3,340 | 3,360 | 3,310 | 3,330 | 25,800 | 3,330 |
| 2006-10-27 | 3,410 | 3,410 | 3,350 | 3,370 | 25,900 | 3,370 |
| 2006-10-26 | 3,370 | 3,400 | 3,340 | 3,400 | 32,200 | 3,400 |
| 2006-10-25 | 3,310 | 3,370 | 3,300 | 3,360 | 20,200 | 3,360 |
| 2006-10-24 | 3,330 | 3,350 | 3,300 | 3,320 | 61,200 | 3,320 |
| 2006-10-23 | 3,430 | 3,430 | 3,310 | 3,360 | 57,000 | 3,360 |
| 2006-10-20 | 3,490 | 3,520 | 3,400 | 3,470 | 56,800 | 3,470 |
| 2006-10-19 | 3,480 | 3,530 | 3,480 | 3,530 | 27,800 | 3,530 |
| 2006-10-18 | 3,500 | 3,550 | 3,400 | 3,530 | 41,900 | 3,530 |
| 2006-10-17 | 3,480 | 3,530 | 3,440 | 3,490 | 67,100 | 3,490 |
| 2006-10-16 | 3,230 | 3,450 | 3,230 | 3,430 | 67,100 | 3,430 |
| 2006-10-13 | 3,100 | 3,190 | 3,090 | 3,180 | 160,000 | 3,180 |
| 2006-10-12 | 3,100 | 3,190 | 3,080 | 3,100 | 177,500 | 3,100 |
| 2006-10-11 | 3,400 | 3,440 | 3,260 | 3,260 | 22,000 | 3,260 |
| 2006-10-10 | 3,400 | 3,490 | 3,400 | 3,460 | 10,200 | 3,460 |
| 2006-10-06 | 3,500 | 3,500 | 3,450 | 3,470 | 17,500 | 3,470 |
| 2006-10-05 | 3,590 | 3,600 | 3,540 | 3,540 | 24,700 | 3,540 |
| 2006-10-04 | 3,590 | 3,590 | 3,530 | 3,530 | 19,800 | 3,530 |
| 2006-10-03 | 3,600 | 3,620 | 3,530 | 3,600 | 41,700 | 3,600 |
| 2006-10-02 | 3,750 | 3,800 | 3,600 | 3,630 | 67,900 | 3,630 |
| 2006-09-29 | 3,750 | 3,750 | 3,730 | 3,730 | 25,100 | 3,730 |
| 2006-09-28 | 3,790 | 3,800 | 3,760 | 3,790 | 14,400 | 3,790 |
| 2006-09-27 | 3,800 | 3,900 | 3,750 | 3,800 | 64,900 | 3,800 |
| 2006-09-26 | 4,030 | 4,040 | 3,840 | 3,880 | 27,400 | 3,880 |
| 2006-09-25 | 4,180 | 4,180 | 4,050 | 4,140 | 4,300 | 4,140 |
| 2006-09-22 | 4,160 | 4,200 | 4,140 | 4,190 | 10,600 | 4,190 |
| 2006-09-21 | 4,170 | 4,170 | 4,110 | 4,120 | 2,500 | 4,120 |
| 2006-09-20 | 4,150 | 4,150 | 4,070 | 4,100 | 6,900 | 4,100 |
| 2006-09-19 | 4,200 | 4,200 | 4,040 | 4,140 | 8,500 | 4,140 |
| 2006-09-15 | 4,280 | 4,280 | 4,210 | 4,250 | 9,300 | 4,250 |
| 2006-09-14 | 4,090 | 4,210 | 4,090 | 4,210 | 16,700 | 4,210 |
| 2006-09-13 | 4,080 | 4,110 | 4,060 | 4,080 | 14,700 | 4,080 |
| 2006-09-12 | 4,080 | 4,080 | 4,050 | 4,070 | 6,600 | 4,070 |
| 2006-09-11 | 4,010 | 4,090 | 4,010 | 4,050 | 11,100 | 4,050 |
| 2006-09-08 | 3,950 | 3,990 | 3,940 | 3,970 | 9,400 | 3,970 |
| 2006-09-07 | 3,950 | 3,970 | 3,950 | 3,960 | 6,200 | 3,960 |
| 2006-09-06 | 4,010 | 4,020 | 3,970 | 3,970 | 5,900 | 3,970 |
| 2006-09-05 | 4,030 | 4,050 | 3,950 | 4,050 | 12,500 | 4,050 |
| 2006-09-04 | 4,060 | 4,060 | 3,980 | 4,020 | 15,700 | 4,020 |
| 2006-09-01 | 4,070 | 4,070 | 4,020 | 4,050 | 3,800 | 4,050 |
| 2006-08-31 | 4,030 | 4,100 | 3,990 | 4,070 | 12,500 | 4,070 |
| 2006-08-30 | 4,050 | 4,060 | 4,010 | 4,020 | 7,500 | 4,020 |
| 2006-08-29 | 4,120 | 4,120 | 3,970 | 4,050 | 17,800 | 4,050 |
| 2006-08-28 | 4,140 | 4,140 | 4,060 | 4,070 | 16,700 | 4,070 |
| 2006-08-25 | 4,080 | 4,100 | 4,030 | 4,080 | 17,800 | 4,080 |
| 2006-08-24 | 4,010 | 4,100 | 3,990 | 4,010 | 10,300 | 4,010 |
| 2006-08-23 | 4,070 | 4,070 | 4,020 | 4,040 | 8,300 | 4,040 |
| 2006-08-22 | 4,020 | 4,040 | 3,980 | 4,020 | 19,500 | 4,020 |
| 2006-08-21 | 4,050 | 4,060 | 4,020 | 4,020 | 13,500 | 4,020 |
| 2006-08-18 | 4,040 | 4,050 | 3,990 | 4,010 | 19,500 | 4,010 |
| 2006-08-17 | 4,010 | 4,010 | 3,980 | 4,010 | 13,900 | 4,010 |
| 2006-08-16 | 3,970 | 3,980 | 3,930 | 3,970 | 12,600 | 3,970 |
| 2006-08-15 | 3,900 | 3,950 | 3,890 | 3,920 | 10,200 | 3,920 |
| 2006-08-14 | 3,920 | 4,050 | 3,860 | 3,880 | 34,400 | 3,880 |
| 2006-08-11 | 4,000 | 4,000 | 3,870 | 3,870 | 22,300 | 3,870 |
| 2006-08-10 | 4,100 | 4,100 | 4,020 | 4,050 | 10,500 | 4,050 |
| 2006-08-09 | 3,990 | 4,060 | 3,910 | 4,060 | 12,600 | 4,060 |
| 2006-08-08 | 3,970 | 4,060 | 3,940 | 3,970 | 26,300 | 3,970 |
| 2006-08-07 | 4,330 | 4,420 | 3,980 | 3,980 | 49,900 | 3,980 |
| 2006-08-04 | 4,590 | 4,630 | 4,440 | 4,480 | 12,400 | 4,480 |
| 2006-08-03 | 4,570 | 4,650 | 4,500 | 4,590 | 24,000 | 4,590 |
| 2006-08-02 | 4,500 | 4,500 | 4,250 | 4,420 | 17,600 | 4,420 |
| 2006-08-01 | 4,350 | 4,470 | 4,300 | 4,450 | 16,800 | 4,450 |
| 2006-07-31 | 4,330 | 4,380 | 4,200 | 4,310 | 22,700 | 4,310 |
| 2006-07-28 | 4,200 | 4,350 | 4,100 | 4,280 | 21,700 | 4,280 |
| 2006-07-27 | 4,060 | 4,170 | 4,060 | 4,170 | 14,500 | 4,170 |
| 2006-07-26 | 4,160 | 4,160 | 4,060 | 4,060 | 12,500 | 4,060 |
| 2006-07-25 | 4,150 | 4,150 | 4,080 | 4,110 | 13,000 | 4,110 |
| 2006-07-24 | 4,120 | 4,150 | 3,910 | 4,000 | 34,000 | 4,000 |
| 2006-07-21 | 4,150 | 4,220 | 4,040 | 4,120 | 41,500 | 4,120 |
| 2006-07-20 | 4,040 | 4,100 | 3,970 | 4,050 | 30,700 | 4,050 |
| 2006-07-19 | 4,150 | 4,220 | 3,970 | 4,020 | 17,600 | 4,020 |
| 2006-07-18 | 4,430 | 4,430 | 4,200 | 4,200 | 24,800 | 4,200 |
| 2006-07-14 | 4,200 | 4,400 | 4,190 | 4,330 | 14,700 | 4,330 |
| 2006-07-13 | 4,170 | 4,270 | 4,000 | 4,190 | 23,000 | 4,190 |
| 2006-07-12 | 4,340 | 4,400 | 4,250 | 4,270 | 14,400 | 4,270 |
| 2006-07-11 | 4,520 | 4,530 | 4,430 | 4,440 | 14,100 | 4,440 |
| 2006-07-10 | 4,580 | 4,580 | 4,480 | 4,510 | 7,800 | 4,510 |
| 2006-07-07 | 4,690 | 4,690 | 4,580 | 4,580 | 9,100 | 4,580 |
| 2006-07-06 | 4,630 | 4,630 | 4,580 | 4,630 | 4,100 | 4,630 |
| 2006-07-05 | 4,670 | 4,680 | 4,600 | 4,620 | 6,900 | 4,620 |
| 2006-07-04 | 4,700 | 4,740 | 4,670 | 4,700 | 3,500 | 4,700 |
| 2006-07-03 | 4,750 | 4,750 | 4,640 | 4,670 | 6,100 | 4,670 |
| 2006-06-30 | 4,710 | 4,740 | 4,650 | 4,650 | 18,200 | 4,650 |
| 2006-06-29 | 4,700 | 4,750 | 4,590 | 4,630 | 10,200 | 4,630 |
| 2006-06-28 | 4,710 | 4,860 | 4,700 | 4,770 | 40,600 | 4,770 |
| 2006-06-27 | 4,750 | 4,750 | 4,670 | 4,710 | 5,100 | 4,710 |
| 2006-06-26 | 4,670 | 4,670 | 4,560 | 4,660 | 9,400 | 4,660 |
| 2006-06-23 | 4,700 | 4,700 | 4,620 | 4,650 | 5,500 | 4,650 |
| 2006-06-22 | 4,690 | 4,700 | 4,620 | 4,700 | 12,500 | 4,700 |
| 2006-06-21 | 4,650 | 4,650 | 4,580 | 4,590 | 5,800 | 4,590 |
| 2006-06-20 | 4,710 | 4,750 | 4,650 | 4,650 | 7,100 | 4,650 |
| 2006-06-19 | 5,000 | 5,000 | 4,780 | 4,790 | 5,100 | 4,790 |
| 2006-06-16 | 4,880 | 4,940 | 4,780 | 4,940 | 5,200 | 4,940 |
| 2006-06-15 | 4,760 | 4,870 | 4,750 | 4,870 | 6,400 | 4,870 |
| 2006-06-14 | 4,780 | 4,870 | 4,730 | 4,810 | 5,200 | 4,810 |
| 2006-06-13 | 4,900 | 4,920 | 4,750 | 4,810 | 6,200 | 4,810 |
| 2006-06-12 | 5,040 | 5,040 | 4,840 | 4,940 | 4,800 | 4,940 |
| 2006-06-09 | 4,950 | 5,000 | 4,940 | 4,940 | 7,600 | 4,940 |
| 2006-06-08 | 5,170 | 5,180 | 4,940 | 4,940 | 4,600 | 4,940 |
| 2006-06-07 | 5,160 | 5,220 | 5,160 | 5,160 | 2,400 | 5,160 |
| 2006-06-06 | 5,120 | 5,270 | 5,120 | 5,160 | 4,700 | 5,160 |
| 2006-06-05 | 5,000 | 5,310 | 4,960 | 5,310 | 3,800 | 5,310 |
| 2006-06-02 | 5,480 | 5,480 | 4,920 | 5,400 | 12,900 | 5,400 |
| 2006-06-01 | 5,550 | 5,550 | 5,280 | 5,380 | 7,000 | 5,380 |
| 2006-05-31 | 5,470 | 5,520 | 5,310 | 5,500 | 11,500 | 5,500 |
| 2006-05-30 | 5,490 | 5,550 | 5,370 | 5,550 | 10,800 | 5,550 |
| 2006-05-29 | 5,390 | 5,390 | 5,350 | 5,390 | 2,500 | 5,390 |
| 2006-05-26 | 5,420 | 5,500 | 5,340 | 5,400 | 5,600 | 5,400 |
| 2006-05-25 | 5,270 | 5,490 | 5,270 | 5,490 | 7,800 | 5,490 |
| 2006-05-24 | 5,280 | 5,400 | 5,180 | 5,270 | 12,800 | 5,270 |
| 2006-05-23 | 5,280 | 5,420 | 5,190 | 5,280 | 19,300 | 5,280 |
| 2006-05-22 | 5,270 | 5,500 | 5,200 | 5,290 | 22,200 | 5,290 |
| 2006-05-19 | 5,030 | 5,200 | 4,980 | 5,050 | 17,000 | 5,050 |
| 2006-05-18 | 4,950 | 4,980 | 4,840 | 4,980 | 23,000 | 4,980 |
| 2006-05-17 | 5,050 | 5,090 | 4,920 | 5,050 | 21,400 | 5,050 |
| 2006-05-16 | 5,050 | 5,150 | 5,010 | 5,030 | 43,200 | 5,030 |
| 2006-05-15 | 4,980 | 5,110 | 4,900 | 5,020 | 34,100 | 5,020 |
| 2006-05-12 | 5,220 | 5,220 | 5,050 | 5,060 | 11,200 | 5,060 |
| 2006-05-11 | 5,260 | 5,260 | 4,950 | 5,240 | 21,400 | 5,240 |
| 2006-05-10 | 5,340 | 5,420 | 5,250 | 5,360 | 34,900 | 5,360 |
| 2006-05-09 | 5,500 | 5,720 | 5,460 | 5,610 | 23,500 | 5,610 |
| 2006-05-08 | 5,430 | 5,580 | 5,220 | 5,400 | 63,700 | 5,400 |
| 2006-05-02 | 5,510 | 5,510 | 5,340 | 5,430 | 21,300 | 5,430 |
| 2006-05-01 | 5,590 | 5,590 | 5,300 | 5,410 | 41,600 | 5,410 |
| 2006-04-28 | 5,380 | 5,700 | 5,220 | 5,580 | 31,700 | 5,580 |
| 2006-04-27 | 5,260 | 5,440 | 5,250 | 5,370 | 48,400 | 5,370 |
| 2006-04-26 | 5,240 | 5,250 | 5,160 | 5,230 | 20,200 | 5,230 |
| 2006-04-25 | 5,030 | 5,250 | 5,030 | 5,110 | 27,500 | 5,110 |
| 2006-04-24 | 5,000 | 5,010 | 4,910 | 4,930 | 4,900 | 4,930 |
| 2006-04-21 | 5,000 | 5,030 | 4,900 | 5,000 | 7,600 | 5,000 |
| 2006-04-20 | 5,000 | 5,010 | 4,890 | 5,010 | 14,900 | 5,010 |
| 2006-04-19 | 5,000 | 5,060 | 4,990 | 5,000 | 15,100 | 5,000 |
| 2006-04-18 | 4,990 | 5,000 | 4,960 | 5,000 | 5,400 | 5,000 |
| 2006-04-17 | 5,010 | 5,080 | 4,980 | 5,010 | 6,900 | 5,010 |
| 2006-04-14 | 5,020 | 5,030 | 4,960 | 5,000 | 23,200 | 5,000 |
| 2006-04-13 | 4,950 | 5,050 | 4,950 | 5,010 | 10,900 | 5,010 |
| 2006-04-12 | 4,990 | 5,010 | 4,940 | 4,940 | 5,100 | 4,940 |
| 2006-04-11 | 5,000 | 5,000 | 4,900 | 4,940 | 12,800 | 4,940 |
| 2006-04-10 | 5,000 | 5,030 | 4,900 | 5,030 | 7,900 | 5,030 |
| 2006-04-07 | 5,020 | 5,080 | 5,010 | 5,060 | 5,800 | 5,060 |
| 2006-04-06 | 5,000 | 5,070 | 4,990 | 5,020 | 15,800 | 5,020 |
| 2006-04-05 | 5,000 | 5,030 | 5,000 | 5,000 | 8,100 | 5,000 |
| 2006-04-04 | 5,030 | 5,060 | 4,970 | 5,050 | 16,700 | 5,050 |
| 2006-04-03 | 5,040 | 5,090 | 5,000 | 5,060 | 15,900 | 5,060 |
| 2006-03-31 | 4,950 | 5,050 | 4,950 | 5,020 | 11,700 | 5,020 |
| 2006-03-30 | 4,910 | 5,000 | 4,850 | 4,930 | 13,000 | 4,930 |
| 2006-03-29 | 4,930 | 5,000 | 4,900 | 4,940 | 14,200 | 4,940 |
| 2006-03-28 | 4,830 | 4,920 | 4,820 | 4,920 | 15,000 | 4,920 |
| 2006-03-27 | 4,780 | 4,840 | 4,750 | 4,840 | 6,100 | 4,840 |
| 2006-03-24 | 4,700 | 4,750 | 4,700 | 4,730 | 16,500 | 4,730 |
| 2006-03-23 | 4,700 | 4,730 | 4,690 | 4,700 | 20,500 | 4,700 |
| 2006-03-22 | 4,730 | 4,770 | 4,630 | 4,690 | 20,200 | 4,690 |
| 2006-03-20 | 4,690 | 4,740 | 4,660 | 4,720 | 20,400 | 4,720 |
| 2006-03-17 | 4,650 | 4,710 | 4,620 | 4,620 | 31,100 | 4,620 |
| 2006-03-16 | 4,640 | 4,690 | 4,640 | 4,680 | 19,900 | 4,680 |
| 2006-03-15 | 4,700 | 4,700 | 4,580 | 4,620 | 29,500 | 4,620 |
| 2006-03-14 | 4,870 | 4,870 | 4,670 | 4,730 | 18,900 | 4,730 |
| 2006-03-13 | 4,800 | 4,880 | 4,650 | 4,820 | 63,600 | 4,820 |
| 2006-03-10 | 5,020 | 5,030 | 4,750 | 4,900 | 47,600 | 4,900 |
| 2006-03-09 | 5,000 | 5,050 | 5,000 | 5,020 | 2,000 | 5,020 |
| 2006-03-08 | 5,000 | 5,040 | 4,970 | 5,000 | 8,200 | 5,000 |
| 2006-03-07 | 5,000 | 5,050 | 5,000 | 5,000 | 3,400 | 5,000 |
| 2006-03-06 | 5,000 | 5,020 | 4,980 | 5,020 | 12,900 | 5,020 |
| 2006-03-03 | 5,000 | 5,100 | 5,000 | 5,020 | 3,500 | 5,020 |
| 2006-03-02 | 5,110 | 5,140 | 5,030 | 5,030 | 13,800 | 5,030 |
| 2006-03-01 | 5,000 | 5,030 | 4,950 | 5,010 | 19,100 | 5,010 |
| 2006-02-28 | 5,000 | 5,050 | 4,980 | 5,000 | 12,900 | 5,000 |
| 2006-02-27 | 4,920 | 5,080 | 4,910 | 4,960 | 31,400 | 4,960 |
| 2006-02-24 | 5,080 | 5,080 | 4,830 | 4,920 | 12,600 | 4,920 |
| 2006-02-23 | 5,100 | 5,170 | 4,960 | 5,030 | 17,700 | 5,030 |
| 2006-02-22 | 5,100 | 5,230 | 5,080 | 5,100 | 15,000 | 5,100 |
| 2006-02-21 | 5,000 | 5,130 | 5,000 | 5,110 | 29,400 | 5,110 |
| 2006-02-20 | 5,100 | 5,110 | 4,940 | 4,990 | 15,800 | 4,990 |
| 2006-02-17 | 5,170 | 5,250 | 5,080 | 5,100 | 15,800 | 5,100 |
| 2006-02-16 | 5,100 | 5,300 | 5,100 | 5,160 | 6,800 | 5,160 |
| 2006-02-15 | 5,400 | 5,400 | 5,190 | 5,190 | 17,400 | 5,190 |
| 2006-02-14 | 5,000 | 5,300 | 5,000 | 5,300 | 18,500 | 5,300 |
| 2006-02-13 | 5,080 | 5,090 | 5,000 | 5,010 | 5,400 | 5,010 |
| 2006-02-10 | 5,120 | 5,200 | 5,080 | 5,140 | 16,500 | 5,140 |
| 2006-02-09 | 5,010 | 5,110 | 4,990 | 5,110 | 11,100 | 5,110 |
| 2006-02-08 | 5,100 | 5,140 | 5,020 | 5,020 | 5,100 | 5,020 |
| 2006-02-07 | 5,150 | 5,150 | 5,080 | 5,150 | 6,500 | 5,150 |
| 2006-02-06 | 5,140 | 5,140 | 5,080 | 5,110 | 8,700 | 5,110 |
| 2006-02-03 | 5,140 | 5,150 | 5,000 | 5,130 | 7,600 | 5,130 |
| 2006-02-02 | 5,100 | 5,140 | 5,050 | 5,140 | 6,800 | 5,140 |
| 2006-02-01 | 5,110 | 5,120 | 5,070 | 5,100 | 14,800 | 5,100 |
| 2006-01-31 | 5,110 | 5,150 | 5,110 | 5,120 | 9,000 | 5,120 |
| 2006-01-30 | 5,170 | 5,170 | 5,070 | 5,170 | 13,300 | 5,170 |
| 2006-01-27 | 5,030 | 5,250 | 5,030 | 5,170 | 17,500 | 5,170 |
| 2006-01-26 | 5,010 | 5,080 | 4,950 | 5,030 | 36,200 | 5,030 |
| 2006-01-25 | 5,000 | 5,010 | 4,920 | 5,000 | 27,300 | 5,000 |
| 2006-01-24 | 5,000 | 5,030 | 4,980 | 5,000 | 16,700 | 5,000 |
| 2006-01-23 | 5,070 | 5,080 | 5,000 | 5,000 | 15,900 | 5,000 |
| 2006-01-20 | 5,000 | 5,100 | 4,970 | 5,070 | 23,900 | 5,070 |
| 2006-01-19 | 4,800 | 4,960 | 4,800 | 4,950 | 18,600 | 4,950 |
| 2006-01-18 | 4,800 | 4,810 | 4,710 | 4,800 | 24,200 | 4,800 |
| 2006-01-17 | 5,000 | 5,020 | 4,780 | 4,810 | 20,300 | 4,810 |
| 2006-01-16 | 5,030 | 5,070 | 5,000 | 5,010 | 28,500 | 5,010 |
| 2006-01-13 | 4,950 | 5,030 | 4,900 | 5,020 | 38,600 | 5,020 |
| 2006-01-12 | 4,860 | 4,910 | 4,840 | 4,900 | 13,700 | 4,900 |
| 2006-01-11 | 4,840 | 4,950 | 4,830 | 4,950 | 40,700 | 4,950 |
| 2006-01-10 | 4,810 | 4,950 | 4,810 | 4,880 | 52,500 | 4,880 |
| 2006-01-06 | 4,590 | 4,800 | 4,500 | 4,740 | 67,000 | 4,740 |
| 2006-01-05 | 4,460 | 4,580 | 4,440 | 4,540 | 52,100 | 4,540 |
| 2006-01-04 | 4,380 | 4,440 | 4,340 | 4,410 | 9,900 | 4,410 |
分割・併合履歴 ： なし
