3436 (株)SUMCO 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 | 9,880 | 10,140 | 9,800 | 10,060 | 900,200 | 5,030 |
| 2006-12-28 | 9,920 | 9,930 | 9,720 | 9,820 | 594,400 | 4,910 |
| 2006-12-27 | 10,030 | 10,040 | 9,780 | 9,820 | 729,700 | 4,910 |
| 2006-12-26 | 9,990 | 10,030 | 9,850 | 9,940 | 1,134,700 | 4,970 |
| 2006-12-25 | 9,790 | 9,980 | 9,690 | 9,960 | 1,134,900 | 4,980 |
| 2006-12-22 | 9,770 | 9,850 | 9,620 | 9,800 | 1,328,800 | 4,900 |
| 2006-12-21 | 9,720 | 9,860 | 9,630 | 9,850 | 1,777,900 | 4,925 |
| 2006-12-20 | 9,110 | 9,590 | 9,090 | 9,580 | 1,586,800 | 4,790 |
| 2006-12-19 | 9,320 | 9,390 | 9,190 | 9,210 | 449,900 | 4,605 |
| 2006-12-18 | 9,500 | 9,520 | 9,340 | 9,410 | 474,800 | 4,705 |
| 2006-12-15 | 9,550 | 9,610 | 9,450 | 9,500 | 800,900 | 4,750 |
| 2006-12-14 | 9,250 | 9,560 | 9,250 | 9,530 | 1,061,500 | 4,765 |
| 2006-12-13 | 9,270 | 9,270 | 9,210 | 9,240 | 579,200 | 4,620 |
| 2006-12-12 | 9,170 | 9,270 | 9,100 | 9,250 | 1,803,400 | 4,625 |
| 2006-12-11 | 9,030 | 9,060 | 8,940 | 9,060 | 528,300 | 4,530 |
| 2006-12-08 | 9,090 | 9,130 | 8,930 | 9,000 | 760,200 | 4,500 |
| 2006-12-07 | 9,060 | 9,060 | 8,980 | 9,050 | 550,800 | 4,525 |
| 2006-12-06 | 9,020 | 9,030 | 8,800 | 8,930 | 792,700 | 4,465 |
| 2006-12-05 | 9,130 | 9,130 | 9,010 | 9,070 | 679,200 | 4,535 |
| 2006-12-04 | 8,850 | 9,070 | 8,780 | 9,030 | 834,200 | 4,515 |
| 2006-12-01 | 8,800 | 8,890 | 8,720 | 8,850 | 707,500 | 4,425 |
| 2006-11-30 | 8,860 | 8,860 | 8,610 | 8,700 | 1,184,900 | 4,350 |
| 2006-11-29 | 8,260 | 8,970 | 8,180 | 8,850 | 2,941,500 | 4,425 |
| 2006-11-28 | 8,160 | 8,410 | 8,120 | 8,360 | 656,000 | 4,180 |
| 2006-11-27 | 8,350 | 8,430 | 8,220 | 8,280 | 690,300 | 4,140 |
| 2006-11-24 | 8,550 | 8,590 | 8,250 | 8,450 | 935,600 | 4,225 |
| 2006-11-22 | 8,220 | 8,400 | 8,170 | 8,350 | 1,003,100 | 4,175 |
| 2006-11-21 | 7,900 | 8,180 | 7,900 | 8,040 | 1,115,800 | 4,020 |
| 2006-11-20 | 8,120 | 8,120 | 7,780 | 7,800 | 582,400 | 3,900 |
| 2006-11-17 | 8,240 | 8,320 | 8,130 | 8,170 | 319,200 | 4,085 |
| 2006-11-16 | 8,550 | 8,660 | 8,250 | 8,320 | 513,000 | 4,160 |
| 2006-11-15 | 8,520 | 8,600 | 8,440 | 8,530 | 635,600 | 4,265 |
| 2006-11-14 | 8,290 | 8,360 | 8,210 | 8,290 | 686,400 | 4,145 |
| 2006-11-13 | 8,040 | 8,100 | 7,880 | 7,990 | 540,100 | 3,995 |
| 2006-11-10 | 8,180 | 8,310 | 8,040 | 8,140 | 946,300 | 4,070 |
| 2006-11-09 | 8,400 | 8,420 | 8,130 | 8,210 | 683,000 | 4,105 |
| 2006-11-08 | 8,600 | 8,690 | 8,440 | 8,480 | 659,800 | 4,240 |
| 2006-11-07 | 8,670 | 8,720 | 8,480 | 8,500 | 512,800 | 4,250 |
| 2006-11-06 | 8,600 | 8,670 | 8,450 | 8,560 | 723,100 | 4,280 |
| 2006-11-02 | 8,550 | 8,850 | 8,490 | 8,740 | 1,152,700 | 4,370 |
| 2006-11-01 | 8,400 | 8,650 | 8,240 | 8,630 | 1,563,800 | 4,315 |
| 2006-10-31 | 8,200 | 8,380 | 8,120 | 8,320 | 1,402,700 | 4,160 |
| 2006-10-30 | 8,300 | 8,420 | 8,080 | 8,100 | 1,696,100 | 4,050 |
| 2006-10-27 | 8,690 | 8,690 | 8,350 | 8,400 | 1,294,400 | 4,200 |
| 2006-10-26 | 9,030 | 9,050 | 8,560 | 8,590 | 2,036,300 | 4,295 |
| 2006-10-25 | 9,060 | 9,120 | 8,920 | 9,090 | 828,100 | 4,545 |
| 2006-10-24 | 9,280 | 9,280 | 8,990 | 9,030 | 993,900 | 4,515 |
| 2006-10-23 | 9,100 | 9,340 | 9,050 | 9,180 | 1,184,400 | 4,590 |
| 2006-10-20 | 9,270 | 9,330 | 9,130 | 9,130 | 713,300 | 4,565 |
| 2006-10-19 | 9,420 | 9,440 | 9,240 | 9,330 | 522,600 | 4,665 |
| 2006-10-18 | 9,450 | 9,540 | 9,320 | 9,440 | 482,800 | 4,720 |
| 2006-10-17 | 9,340 | 9,590 | 9,270 | 9,520 | 999,100 | 4,760 |
| 2006-10-16 | 9,440 | 9,520 | 9,330 | 9,350 | 673,800 | 4,675 |
| 2006-10-13 | 9,500 | 9,540 | 9,330 | 9,440 | 693,200 | 4,720 |
| 2006-10-12 | 9,590 | 9,590 | 9,210 | 9,210 | 790,200 | 4,605 |
| 2006-10-11 | 9,650 | 9,730 | 9,380 | 9,390 | 1,073,500 | 4,695 |
| 2006-10-10 | 9,230 | 9,630 | 9,230 | 9,550 | 1,071,900 | 4,775 |
| 2006-10-06 | 9,400 | 9,490 | 9,260 | 9,330 | 968,100 | 4,665 |
| 2006-10-05 | 9,150 | 9,550 | 9,060 | 9,430 | 1,602,600 | 4,715 |
| 2006-10-04 | 9,200 | 9,280 | 8,910 | 8,950 | 1,204,400 | 4,475 |
| 2006-10-03 | 8,990 | 9,320 | 8,890 | 9,230 | 1,123,800 | 4,615 |
| 2006-10-02 | 8,800 | 9,060 | 8,760 | 9,040 | 898,400 | 4,520 |
| 2006-09-29 | 8,780 | 8,910 | 8,650 | 8,750 | 876,000 | 4,375 |
| 2006-09-28 | 8,720 | 8,920 | 8,650 | 8,710 | 934,300 | 4,355 |
| 2006-09-27 | 8,400 | 8,640 | 8,380 | 8,620 | 1,156,700 | 4,310 |
| 2006-09-26 | 8,250 | 8,290 | 8,170 | 8,200 | 312,300 | 4,100 |
| 2006-09-25 | 8,100 | 8,190 | 8,000 | 8,150 | 476,600 | 4,075 |
| 2006-09-22 | 8,230 | 8,230 | 8,050 | 8,100 | 541,400 | 4,050 |
| 2006-09-21 | 8,320 | 8,390 | 8,200 | 8,240 | 973,000 | 4,120 |
| 2006-09-20 | 8,380 | 8,530 | 8,150 | 8,230 | 1,444,300 | 4,115 |
| 2006-09-19 | 8,820 | 8,960 | 8,560 | 8,610 | 850,800 | 4,305 |
| 2006-09-15 | 8,340 | 8,800 | 8,330 | 8,790 | 1,371,100 | 4,395 |
| 2006-09-14 | 8,390 | 8,560 | 8,300 | 8,330 | 729,700 | 4,165 |
| 2006-09-13 | 8,250 | 8,420 | 8,230 | 8,360 | 1,844,500 | 4,180 |
| 2006-09-12 | 8,110 | 8,120 | 7,910 | 7,950 | 465,100 | 3,975 |
| 2006-09-11 | 7,990 | 8,120 | 7,960 | 8,010 | 438,500 | 4,005 |
| 2006-09-08 | 7,750 | 7,980 | 7,720 | 7,890 | 737,000 | 3,945 |
| 2006-09-07 | 7,930 | 7,980 | 7,790 | 7,850 | 638,200 | 3,925 |
| 2006-09-06 | 8,300 | 8,300 | 8,030 | 8,030 | 611,200 | 4,015 |
| 2006-09-05 | 8,190 | 8,320 | 8,120 | 8,280 | 451,000 | 4,140 |
| 2006-09-04 | 8,040 | 8,210 | 7,930 | 8,160 | 657,000 | 4,080 |
| 2006-09-01 | 7,780 | 8,060 | 7,700 | 8,030 | 731,900 | 4,015 |
| 2006-08-31 | 7,550 | 7,820 | 7,540 | 7,800 | 674,000 | 3,900 |
| 2006-08-30 | 7,440 | 7,650 | 7,430 | 7,520 | 520,300 | 3,760 |
| 2006-08-29 | 7,450 | 7,500 | 7,370 | 7,430 | 423,400 | 3,715 |
| 2006-08-28 | 7,500 | 7,510 | 7,300 | 7,360 | 298,100 | 3,680 |
| 2006-08-25 | 7,490 | 7,650 | 7,440 | 7,560 | 676,700 | 3,780 |
| 2006-08-24 | 7,610 | 7,730 | 7,570 | 7,590 | 502,900 | 3,795 |
| 2006-08-23 | 7,700 | 7,820 | 7,640 | 7,720 | 515,800 | 3,860 |
| 2006-08-22 | 7,600 | 7,740 | 7,490 | 7,700 | 681,600 | 3,850 |
| 2006-08-21 | 7,700 | 7,770 | 7,600 | 7,700 | 729,500 | 3,850 |
| 2006-08-18 | 7,450 | 7,830 | 7,440 | 7,800 | 1,192,000 | 3,900 |
| 2006-08-17 | 7,400 | 7,450 | 7,380 | 7,410 | 458,500 | 3,705 |
| 2006-08-16 | 7,440 | 7,530 | 7,350 | 7,400 | 442,500 | 3,700 |
| 2006-08-15 | 7,280 | 7,420 | 7,240 | 7,350 | 462,600 | 3,675 |
| 2006-08-14 | 7,160 | 7,270 | 7,150 | 7,240 | 346,600 | 3,620 |
| 2006-08-11 | 7,150 | 7,220 | 7,050 | 7,160 | 624,400 | 3,580 |
| 2006-08-10 | 7,100 | 7,120 | 6,980 | 7,080 | 333,600 | 3,540 |
| 2006-08-09 | 6,940 | 7,150 | 6,840 | 7,100 | 492,000 | 3,550 |
| 2006-08-08 | 6,820 | 6,930 | 6,800 | 6,880 | 378,600 | 3,440 |
| 2006-08-07 | 6,830 | 6,930 | 6,700 | 6,720 | 365,600 | 3,360 |
| 2006-08-04 | 7,020 | 7,040 | 6,830 | 6,900 | 445,200 | 3,450 |
| 2006-08-03 | 7,100 | 7,130 | 7,050 | 7,080 | 573,800 | 3,540 |
| 2006-08-02 | 6,960 | 7,070 | 6,900 | 7,060 | 748,700 | 3,530 |
| 2006-08-01 | 6,960 | 7,010 | 6,740 | 6,960 | 1,109,900 | 3,480 |
| 2006-07-31 | 6,800 | 6,810 | 6,640 | 6,660 | 496,400 | 3,330 |
| 2006-07-28 | 6,530 | 6,750 | 6,500 | 6,750 | 922,900 | 3,375 |
| 2006-07-27 | 6,230 | 6,460 | 6,230 | 6,410 | 468,800 | 3,205 |
| 2006-07-26 | 6,400 | 6,410 | 6,220 | 6,280 | 255,600 | 3,140 |
| 2006-07-25 | 6,250 | 6,350 | 6,200 | 6,320 | 398,500 | 3,160 |
| 2006-07-24 | 5,900 | 6,120 | 5,890 | 6,100 | 557,200 | 3,050 |
| 2006-07-21 | 6,230 | 6,240 | 6,180 | 6,200 | 427,200 | 3,100 |
| 2006-07-20 | 6,510 | 6,510 | 6,280 | 6,310 | 254,200 | 3,155 |
| 2006-07-19 | 6,270 | 6,300 | 6,200 | 6,200 | 270,000 | 3,100 |
| 2006-07-18 | 6,410 | 6,420 | 6,160 | 6,200 | 686,000 | 3,100 |
| 2006-07-14 | 6,450 | 6,570 | 6,380 | 6,400 | 377,000 | 3,200 |
| 2006-07-13 | 6,380 | 6,650 | 6,380 | 6,510 | 780,900 | 3,255 |
| 2006-07-12 | 6,450 | 6,490 | 6,320 | 6,380 | 391,600 | 3,190 |
| 2006-07-11 | 6,360 | 6,490 | 6,320 | 6,480 | 456,100 | 3,240 |
| 2006-07-10 | 6,350 | 6,430 | 6,250 | 6,400 | 478,600 | 3,200 |
| 2006-07-07 | 6,460 | 6,650 | 6,360 | 6,380 | 953,600 | 3,190 |
| 2006-07-06 | 6,600 | 6,600 | 6,420 | 6,440 | 371,900 | 3,220 |
| 2006-07-05 | 6,480 | 6,700 | 6,460 | 6,600 | 284,300 | 3,300 |
| 2006-07-04 | 6,500 | 6,620 | 6,480 | 6,580 | 660,400 | 3,290 |
| 2006-07-03 | 6,460 | 6,500 | 6,380 | 6,410 | 685,900 | 3,205 |
| 2006-06-30 | 6,660 | 6,710 | 6,350 | 6,520 | 1,348,000 | 3,260 |
| 2006-06-29 | 6,680 | 6,680 | 6,400 | 6,570 | 994,100 | 3,285 |
| 2006-06-28 | 6,740 | 6,750 | 6,670 | 6,730 | 229,700 | 3,365 |
| 2006-06-27 | 6,840 | 6,840 | 6,670 | 6,780 | 392,100 | 3,390 |
| 2006-06-26 | 6,800 | 6,830 | 6,710 | 6,800 | 259,600 | 3,400 |
| 2006-06-23 | 6,600 | 6,790 | 6,550 | 6,780 | 300,800 | 3,390 |
| 2006-06-22 | 6,510 | 6,650 | 6,500 | 6,620 | 418,100 | 3,310 |
| 2006-06-21 | 6,490 | 6,490 | 6,340 | 6,420 | 463,300 | 3,210 |
| 2006-06-20 | 6,550 | 6,630 | 6,440 | 6,490 | 493,700 | 3,245 |
| 2006-06-19 | 6,540 | 6,600 | 6,520 | 6,580 | 381,300 | 3,290 |
| 2006-06-16 | 6,850 | 6,850 | 6,550 | 6,590 | 754,600 | 3,295 |
| 2006-06-15 | 6,600 | 6,800 | 6,490 | 6,600 | 1,548,400 | 3,300 |
| 2006-06-14 | 6,120 | 6,420 | 6,050 | 6,240 | 888,100 | 3,120 |
| 2006-06-13 | 6,260 | 6,260 | 6,100 | 6,110 | 327,100 | 3,055 |
| 2006-06-12 | 6,120 | 6,400 | 6,070 | 6,310 | 582,600 | 3,155 |
| 2006-06-09 | 5,930 | 6,230 | 5,840 | 6,120 | 714,000 | 3,060 |
| 2006-06-08 | 6,200 | 6,260 | 5,850 | 5,850 | 991,000 | 2,925 |
| 2006-06-07 | 6,460 | 6,490 | 6,180 | 6,300 | 686,000 | 3,150 |
| 2006-06-06 | 6,380 | 6,470 | 6,370 | 6,420 | 302,500 | 3,210 |
| 2006-06-05 | 6,500 | 6,630 | 6,490 | 6,530 | 245,100 | 3,265 |
| 2006-06-02 | 6,680 | 6,720 | 6,330 | 6,500 | 720,000 | 3,250 |
| 2006-06-01 | 6,890 | 6,950 | 6,620 | 6,630 | 1,117,700 | 3,315 |
| 2006-05-31 | 6,430 | 6,620 | 6,410 | 6,620 | 744,100 | 3,310 |
| 2006-05-30 | 6,500 | 6,660 | 6,460 | 6,630 | 410,200 | 3,315 |
| 2006-05-29 | 6,370 | 6,450 | 6,310 | 6,430 | 388,600 | 3,215 |
| 2006-05-26 | 6,440 | 6,500 | 6,280 | 6,320 | 523,300 | 3,160 |
| 2006-05-25 | 6,510 | 6,520 | 6,360 | 6,430 | 380,900 | 3,215 |
| 2006-05-24 | 6,390 | 6,600 | 6,340 | 6,600 | 445,300 | 3,300 |
| 2006-05-23 | 6,430 | 6,440 | 6,250 | 6,300 | 624,500 | 3,150 |
| 2006-05-22 | 6,880 | 6,880 | 6,570 | 6,630 | 330,100 | 3,315 |
| 2006-05-19 | 6,570 | 6,800 | 6,510 | 6,780 | 417,300 | 3,390 |
| 2006-05-18 | 6,380 | 6,600 | 6,380 | 6,500 | 326,600 | 3,250 |
| 2006-05-17 | 6,550 | 6,680 | 6,450 | 6,680 | 317,100 | 3,340 |
| 2006-05-16 | 6,630 | 6,680 | 6,310 | 6,450 | 284,800 | 3,225 |
| 2006-05-15 | 6,470 | 6,580 | 6,410 | 6,530 | 391,100 | 3,265 |
| 2006-05-12 | 6,480 | 6,650 | 6,250 | 6,570 | 743,900 | 3,285 |
| 2006-05-11 | 6,750 | 6,840 | 6,580 | 6,680 | 514,500 | 3,340 |
| 2006-05-10 | 7,100 | 7,100 | 6,810 | 6,850 | 432,100 | 3,425 |
| 2006-05-09 | 7,100 | 7,110 | 7,050 | 7,090 | 345,000 | 3,545 |
| 2006-05-08 | 7,180 | 7,180 | 7,030 | 7,080 | 775,800 | 3,540 |
| 2006-05-02 | 6,910 | 7,040 | 6,880 | 6,980 | 641,100 | 3,490 |
| 2006-05-01 | 6,900 | 6,950 | 6,850 | 6,880 | 244,900 | 3,440 |
| 2006-04-28 | 6,780 | 6,870 | 6,680 | 6,810 | 346,300 | 3,405 |
| 2006-04-27 | 6,740 | 7,010 | 6,670 | 6,880 | 1,356,100 | 3,440 |
| 2006-04-26 | 6,530 | 6,700 | 6,430 | 6,550 | 547,200 | 3,275 |
| 2006-04-25 | 6,440 | 6,570 | 6,430 | 6,540 | 394,200 | 3,270 |
| 2006-04-24 | 6,510 | 6,560 | 6,390 | 6,440 | 571,600 | 3,220 |
| 2006-04-21 | 6,710 | 6,820 | 6,580 | 6,680 | 492,600 | 3,340 |
| 2006-04-20 | 6,860 | 6,900 | 6,630 | 6,720 | 1,130,900 | 3,360 |
| 2006-04-19 | 7,000 | 7,080 | 6,900 | 6,910 | 364,400 | 3,455 |
| 2006-04-18 | 6,760 | 6,930 | 6,760 | 6,920 | 303,500 | 3,460 |
| 2006-04-17 | 7,030 | 7,090 | 6,750 | 6,860 | 881,100 | 3,430 |
| 2006-04-14 | 7,080 | 7,170 | 6,870 | 7,130 | 1,637,600 | 3,565 |
| 2006-04-13 | 6,980 | 6,980 | 6,740 | 6,860 | 651,000 | 3,430 |
| 2006-04-12 | 6,950 | 7,030 | 6,900 | 6,990 | 1,109,200 | 3,495 |
| 2006-04-11 | 6,840 | 7,120 | 6,720 | 7,080 | 1,465,300 | 3,540 |
| 2006-04-10 | 6,770 | 6,840 | 6,700 | 6,820 | 656,900 | 3,410 |
| 2006-04-07 | 6,660 | 6,800 | 6,520 | 6,800 | 686,700 | 3,400 |
| 2006-04-06 | 6,650 | 6,720 | 6,640 | 6,650 | 565,800 | 3,325 |
| 2006-04-05 | 6,550 | 6,700 | 6,500 | 6,600 | 945,400 | 3,300 |
| 2006-04-04 | 6,450 | 6,520 | 6,400 | 6,450 | 1,050,200 | 3,225 |
| 2006-04-03 | 6,300 | 6,380 | 6,290 | 6,350 | 480,600 | 3,175 |
| 2006-03-31 | 6,270 | 6,350 | 6,220 | 6,320 | 354,600 | 3,160 |
| 2006-03-30 | 6,270 | 6,320 | 6,240 | 6,290 | 645,100 | 3,145 |
| 2006-03-29 | 5,980 | 6,220 | 5,950 | 6,210 | 1,309,200 | 3,105 |
| 2006-03-28 | 5,960 | 5,970 | 5,880 | 5,930 | 409,100 | 2,965 |
| 2006-03-27 | 5,990 | 6,030 | 5,880 | 5,940 | 432,200 | 2,970 |
| 2006-03-24 | 5,850 | 5,990 | 5,840 | 5,990 | 574,700 | 2,995 |
| 2006-03-23 | 6,070 | 6,080 | 5,780 | 5,840 | 690,000 | 2,920 |
| 2006-03-22 | 5,900 | 6,070 | 5,880 | 6,040 | 888,700 | 3,020 |
| 2006-03-20 | 5,600 | 5,920 | 5,550 | 5,850 | 1,049,100 | 2,925 |
| 2006-03-17 | 5,590 | 5,680 | 5,460 | 5,480 | 1,020,500 | 2,740 |
| 2006-03-16 | 5,400 | 5,460 | 5,260 | 5,420 | 841,200 | 2,710 |
| 2006-03-15 | 5,540 | 5,580 | 5,490 | 5,520 | 459,600 | 2,760 |
| 2006-03-14 | 5,600 | 5,670 | 5,500 | 5,510 | 403,100 | 2,755 |
| 2006-03-13 | 5,710 | 5,770 | 5,660 | 5,670 | 271,300 | 2,835 |
| 2006-03-10 | 5,680 | 5,740 | 5,560 | 5,560 | 671,100 | 2,780 |
| 2006-03-09 | 5,350 | 5,580 | 5,350 | 5,580 | 297,800 | 2,790 |
| 2006-03-08 | 5,440 | 5,440 | 5,290 | 5,320 | 281,700 | 2,660 |
| 2006-03-07 | 5,270 | 5,450 | 5,250 | 5,440 | 391,800 | 2,720 |
| 2006-03-06 | 5,430 | 5,540 | 5,240 | 5,300 | 544,300 | 2,650 |
| 2006-03-03 | 5,410 | 5,630 | 5,350 | 5,390 | 477,500 | 2,695 |
| 2006-03-02 | 5,620 | 5,650 | 5,280 | 5,500 | 1,225,500 | 2,750 |
| 2006-03-01 | 5,740 | 5,740 | 5,550 | 5,570 | 788,300 | 2,785 |
| 2006-02-28 | 5,980 | 6,020 | 5,680 | 5,840 | 2,731,200 | 2,920 |
| 2006-02-27 | 6,000 | 6,060 | 5,840 | 6,020 | 837,300 | 3,010 |
| 2006-02-24 | 5,830 | 6,000 | 5,780 | 5,930 | 765,100 | 2,965 |
| 2006-02-23 | 5,790 | 5,910 | 5,750 | 5,860 | 530,700 | 2,930 |
| 2006-02-22 | 5,700 | 5,880 | 5,540 | 5,620 | 928,600 | 2,810 |
| 2006-02-21 | 5,360 | 5,590 | 5,340 | 5,500 | 722,300 | 2,750 |
| 2006-02-20 | 5,450 | 5,470 | 5,050 | 5,160 | 1,050,500 | 2,580 |
| 2006-02-17 | 6,020 | 6,060 | 5,540 | 5,650 | 758,400 | 2,825 |
| 2006-02-16 | 5,860 | 6,040 | 5,830 | 5,930 | 448,900 | 2,965 |
| 2006-02-15 | 6,090 | 6,240 | 5,820 | 5,960 | 1,082,800 | 2,980 |
| 2006-02-14 | 6,030 | 6,340 | 5,530 | 6,000 | 1,748,500 | 3,000 |
| 2006-02-13 | 6,200 | 6,250 | 5,610 | 5,630 | 789,600 | 2,815 |
| 2006-02-10 | 6,260 | 6,530 | 6,020 | 6,270 | 607,200 | 3,135 |
| 2006-02-09 | 6,550 | 6,570 | 6,320 | 6,360 | 557,200 | 3,180 |
| 2006-02-08 | 6,730 | 6,740 | 6,430 | 6,470 | 513,600 | 3,235 |
| 2006-02-07 | 6,880 | 6,890 | 6,720 | 6,750 | 395,100 | 3,375 |
| 2006-02-06 | 6,840 | 6,900 | 6,650 | 6,890 | 808,900 | 3,445 |
| 2006-02-03 | 6,600 | 6,960 | 6,570 | 6,940 | 3,091,600 | 3,470 |
| 2006-02-02 | 6,360 | 6,430 | 6,310 | 6,430 | 379,400 | 3,215 |
| 2006-02-01 | 6,240 | 6,420 | 6,240 | 6,280 | 496,900 | 3,140 |
| 2006-01-31 | 6,400 | 6,400 | 6,300 | 6,340 | 246,700 | 3,170 |
| 2006-01-30 | 6,500 | 6,500 | 6,360 | 6,390 | 613,800 | 3,195 |
| 2006-01-27 | 6,290 | 6,380 | 6,250 | 6,380 | 527,900 | 3,190 |
| 2006-01-26 | 6,260 | 6,270 | 6,090 | 6,110 | 379,000 | 3,055 |
| 2006-01-25 | 6,030 | 6,230 | 5,950 | 6,110 | 465,100 | 3,055 |
| 2006-01-24 | 5,920 | 6,100 | 5,920 | 6,030 | 293,600 | 3,015 |
| 2006-01-23 | 5,850 | 6,010 | 5,820 | 5,910 | 294,800 | 2,955 |
| 2006-01-20 | 6,310 | 6,330 | 5,910 | 6,050 | 514,600 | 3,025 |
| 2006-01-19 | 5,790 | 6,290 | 5,760 | 6,110 | 724,600 | 3,055 |
| 2006-01-18 | 6,000 | 6,050 | 5,300 | 5,890 | 1,177,700 | 2,945 |
| 2006-01-17 | 6,300 | 6,530 | 6,030 | 6,190 | 681,900 | 3,095 |
| 2006-01-16 | 6,400 | 6,470 | 6,310 | 6,410 | 1,035,400 | 3,205 |
| 2006-01-13 | 6,040 | 6,370 | 6,020 | 6,260 | 1,212,500 | 3,130 |
| 2006-01-12 | 6,490 | 6,540 | 6,170 | 6,240 | 1,260,200 | 3,120 |
| 2006-01-11 | 6,600 | 6,610 | 6,280 | 6,420 | 1,102,200 | 3,210 |
| 2006-01-10 | 6,710 | 6,790 | 6,320 | 6,500 | 963,300 | 3,250 |
| 2006-01-06 | 6,350 | 6,650 | 6,320 | 6,630 | 1,025,700 | 3,315 |
| 2006-01-05 | 6,280 | 6,380 | 6,170 | 6,320 | 1,082,300 | 3,160 |
| 2006-01-04 | 6,370 | 6,380 | 6,180 | 6,230 | 514,100 | 3,115 |
分割・併合履歴 ： [2007-01-26]1株→2株
