4109 ステラ ケミファ(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 | 4,660 | 4,660 | 4,590 | 4,610 | 33,800 | 4,610 |
| 2006-12-28 | 4,700 | 4,720 | 4,570 | 4,630 | 108,200 | 4,630 |
| 2006-12-27 | 4,650 | 4,700 | 4,610 | 4,630 | 111,000 | 4,630 |
| 2006-12-26 | 4,400 | 4,540 | 4,360 | 4,530 | 68,400 | 4,530 |
| 2006-12-25 | 4,420 | 4,450 | 4,360 | 4,390 | 54,900 | 4,390 |
| 2006-12-22 | 4,470 | 4,480 | 4,340 | 4,470 | 87,000 | 4,470 |
| 2006-12-21 | 4,610 | 4,620 | 4,510 | 4,520 | 97,400 | 4,520 |
| 2006-12-20 | 4,640 | 4,680 | 4,600 | 4,620 | 90,400 | 4,620 |
| 2006-12-19 | 4,660 | 4,730 | 4,640 | 4,640 | 113,100 | 4,640 |
| 2006-12-18 | 4,600 | 4,770 | 4,580 | 4,710 | 134,600 | 4,710 |
| 2006-12-15 | 4,600 | 4,630 | 4,570 | 4,630 | 148,000 | 4,630 |
| 2006-12-14 | 4,590 | 4,600 | 4,410 | 4,510 | 90,700 | 4,510 |
| 2006-12-13 | 4,530 | 4,630 | 4,520 | 4,570 | 71,800 | 4,570 |
| 2006-12-12 | 4,650 | 4,670 | 4,510 | 4,530 | 152,700 | 4,530 |
| 2006-12-11 | 4,740 | 4,780 | 4,610 | 4,640 | 246,800 | 4,640 |
| 2006-12-08 | 4,390 | 4,590 | 4,370 | 4,590 | 424,800 | 4,590 |
| 2006-12-07 | 4,090 | 4,270 | 4,030 | 4,240 | 291,000 | 4,240 |
| 2006-12-06 | 3,950 | 4,000 | 3,930 | 3,960 | 60,300 | 3,960 |
| 2006-12-05 | 4,050 | 4,080 | 3,950 | 3,960 | 53,300 | 3,960 |
| 2006-12-04 | 4,090 | 4,090 | 3,970 | 4,040 | 44,500 | 4,040 |
| 2006-12-01 | 3,950 | 4,050 | 3,920 | 4,050 | 54,000 | 4,050 |
| 2006-11-30 | 4,000 | 4,020 | 3,930 | 3,950 | 39,800 | 3,950 |
| 2006-11-29 | 3,960 | 4,050 | 3,910 | 3,920 | 81,000 | 3,920 |
| 2006-11-28 | 3,750 | 3,910 | 3,730 | 3,910 | 56,500 | 3,910 |
| 2006-11-27 | 3,750 | 3,810 | 3,710 | 3,780 | 39,700 | 3,780 |
| 2006-11-24 | 3,810 | 3,840 | 3,730 | 3,800 | 60,900 | 3,800 |
| 2006-11-22 | 3,640 | 3,870 | 3,640 | 3,860 | 68,200 | 3,860 |
| 2006-11-21 | 3,670 | 3,680 | 3,600 | 3,600 | 42,000 | 3,600 |
| 2006-11-20 | 3,760 | 3,760 | 3,620 | 3,630 | 85,300 | 3,630 |
| 2006-11-17 | 3,800 | 3,880 | 3,800 | 3,800 | 45,200 | 3,800 |
| 2006-11-16 | 3,850 | 3,890 | 3,820 | 3,820 | 36,900 | 3,820 |
| 2006-11-15 | 3,920 | 3,940 | 3,860 | 3,860 | 27,400 | 3,860 |
| 2006-11-14 | 4,000 | 4,000 | 3,880 | 3,900 | 44,100 | 3,900 |
| 2006-11-13 | 3,950 | 3,960 | 3,770 | 3,850 | 92,800 | 3,850 |
| 2006-11-10 | 4,000 | 4,040 | 3,920 | 3,950 | 41,400 | 3,950 |
| 2006-11-09 | 4,000 | 4,090 | 3,950 | 3,990 | 47,200 | 3,990 |
| 2006-11-08 | 4,040 | 4,130 | 4,000 | 4,020 | 92,800 | 4,020 |
| 2006-11-07 | 4,090 | 4,100 | 3,960 | 3,970 | 72,500 | 3,970 |
| 2006-11-06 | 3,930 | 4,030 | 3,870 | 4,010 | 60,800 | 4,010 |
| 2006-11-02 | 3,970 | 4,010 | 3,920 | 4,000 | 44,300 | 4,000 |
| 2006-11-01 | 3,900 | 4,050 | 3,850 | 4,030 | 65,800 | 4,030 |
| 2006-10-31 | 3,970 | 3,980 | 3,900 | 3,920 | 40,000 | 3,920 |
| 2006-10-30 | 4,000 | 4,030 | 3,970 | 3,990 | 41,100 | 3,990 |
| 2006-10-27 | 4,030 | 4,070 | 4,010 | 4,030 | 58,100 | 4,030 |
| 2006-10-26 | 4,130 | 4,130 | 4,040 | 4,050 | 74,500 | 4,050 |
| 2006-10-25 | 4,180 | 4,210 | 4,120 | 4,130 | 54,800 | 4,130 |
| 2006-10-24 | 4,090 | 4,220 | 4,090 | 4,210 | 99,900 | 4,210 |
| 2006-10-23 | 4,080 | 4,090 | 4,050 | 4,080 | 46,300 | 4,080 |
| 2006-10-20 | 4,070 | 4,100 | 4,070 | 4,100 | 34,700 | 4,100 |
| 2006-10-19 | 4,120 | 4,120 | 4,080 | 4,110 | 43,300 | 4,110 |
| 2006-10-18 | 4,090 | 4,140 | 4,050 | 4,120 | 58,500 | 4,120 |
| 2006-10-17 | 4,170 | 4,170 | 4,090 | 4,130 | 46,100 | 4,130 |
| 2006-10-16 | 4,180 | 4,180 | 4,070 | 4,160 | 52,200 | 4,160 |
| 2006-10-13 | 4,160 | 4,250 | 4,010 | 4,130 | 165,200 | 4,130 |
| 2006-10-12 | 3,690 | 4,070 | 3,680 | 4,070 | 181,400 | 4,070 |
| 2006-10-11 | 3,840 | 3,880 | 3,690 | 3,710 | 123,700 | 3,710 |
| 2006-10-10 | 3,830 | 3,900 | 3,820 | 3,820 | 152,800 | 3,820 |
| 2006-10-06 | 4,000 | 4,020 | 3,960 | 3,980 | 83,300 | 3,980 |
| 2006-10-05 | 4,020 | 4,050 | 3,970 | 4,040 | 75,300 | 4,040 |
| 2006-10-04 | 4,100 | 4,120 | 3,960 | 3,980 | 85,800 | 3,980 |
| 2006-10-03 | 4,120 | 4,130 | 4,080 | 4,090 | 63,500 | 4,090 |
| 2006-10-02 | 4,200 | 4,210 | 4,140 | 4,170 | 74,400 | 4,170 |
| 2006-09-29 | 4,140 | 4,210 | 4,120 | 4,190 | 72,100 | 4,190 |
| 2006-09-28 | 4,190 | 4,210 | 4,130 | 4,170 | 64,100 | 4,170 |
| 2006-09-27 | 4,110 | 4,220 | 4,110 | 4,220 | 46,000 | 4,220 |
| 2006-09-26 | 4,200 | 4,250 | 4,070 | 4,110 | 58,300 | 4,110 |
| 2006-09-25 | 4,270 | 4,290 | 4,170 | 4,220 | 78,800 | 4,220 |
| 2006-09-22 | 4,440 | 4,460 | 4,400 | 4,420 | 43,900 | 4,420 |
| 2006-09-21 | 4,500 | 4,580 | 4,460 | 4,530 | 47,500 | 4,530 |
| 2006-09-20 | 4,530 | 4,580 | 4,470 | 4,480 | 30,800 | 4,480 |
| 2006-09-19 | 4,600 | 4,630 | 4,560 | 4,630 | 49,300 | 4,630 |
| 2006-09-15 | 4,620 | 4,630 | 4,550 | 4,600 | 35,900 | 4,600 |
| 2006-09-14 | 4,550 | 4,650 | 4,460 | 4,640 | 71,100 | 4,640 |
| 2006-09-13 | 4,610 | 4,670 | 4,480 | 4,550 | 79,100 | 4,550 |
| 2006-09-12 | 4,650 | 4,670 | 4,550 | 4,570 | 41,400 | 4,570 |
| 2006-09-11 | 4,800 | 4,800 | 4,600 | 4,660 | 42,400 | 4,660 |
| 2006-09-08 | 4,760 | 4,790 | 4,690 | 4,760 | 77,300 | 4,760 |
| 2006-09-07 | 4,770 | 4,820 | 4,710 | 4,800 | 95,700 | 4,800 |
| 2006-09-06 | 4,850 | 4,850 | 4,740 | 4,800 | 80,100 | 4,800 |
| 2006-09-05 | 4,680 | 4,800 | 4,620 | 4,800 | 99,500 | 4,800 |
| 2006-09-04 | 4,690 | 4,690 | 4,600 | 4,630 | 59,700 | 4,630 |
| 2006-09-01 | 4,610 | 4,650 | 4,560 | 4,590 | 42,000 | 4,590 |
| 2006-08-31 | 4,520 | 4,660 | 4,490 | 4,620 | 83,500 | 4,620 |
| 2006-08-30 | 4,630 | 4,710 | 4,530 | 4,570 | 89,300 | 4,570 |
| 2006-08-29 | 4,600 | 4,710 | 4,590 | 4,680 | 90,100 | 4,680 |
| 2006-08-28 | 4,720 | 4,750 | 4,520 | 4,530 | 128,200 | 4,530 |
| 2006-08-25 | 4,860 | 4,910 | 4,790 | 4,790 | 54,600 | 4,790 |
| 2006-08-24 | 4,880 | 4,930 | 4,860 | 4,900 | 39,800 | 4,900 |
| 2006-08-23 | 4,940 | 4,940 | 4,860 | 4,930 | 35,700 | 4,930 |
| 2006-08-22 | 4,820 | 4,950 | 4,800 | 4,920 | 57,900 | 4,920 |
| 2006-08-21 | 4,900 | 4,950 | 4,830 | 4,840 | 55,300 | 4,840 |
| 2006-08-18 | 4,960 | 4,980 | 4,860 | 4,930 | 100,000 | 4,930 |
| 2006-08-17 | 4,990 | 5,090 | 4,950 | 4,970 | 214,000 | 4,970 |
| 2006-08-16 | 4,760 | 4,950 | 4,710 | 4,880 | 212,200 | 4,880 |
| 2006-08-15 | 4,620 | 4,740 | 4,600 | 4,680 | 83,800 | 4,680 |
| 2006-08-14 | 4,540 | 4,650 | 4,530 | 4,620 | 68,600 | 4,620 |
| 2006-08-11 | 4,620 | 4,680 | 4,510 | 4,520 | 97,400 | 4,520 |
| 2006-08-10 | 4,440 | 4,640 | 4,360 | 4,580 | 145,300 | 4,580 |
| 2006-08-09 | 4,350 | 4,490 | 4,220 | 4,470 | 134,800 | 4,470 |
| 2006-08-08 | 4,400 | 4,520 | 4,310 | 4,410 | 153,400 | 4,410 |
| 2006-08-07 | 4,570 | 4,660 | 4,380 | 4,440 | 138,200 | 4,440 |
| 2006-08-04 | 4,750 | 4,780 | 4,600 | 4,670 | 153,000 | 4,670 |
| 2006-08-03 | 4,910 | 4,920 | 4,730 | 4,770 | 103,400 | 4,770 |
| 2006-08-02 | 4,630 | 4,930 | 4,610 | 4,850 | 209,300 | 4,850 |
| 2006-08-01 | 4,700 | 5,130 | 4,520 | 4,780 | 703,800 | 4,780 |
| 2006-07-31 | 4,710 | 4,770 | 4,520 | 4,630 | 261,900 | 4,630 |
| 2006-07-28 | 3,820 | 4,310 | 3,820 | 4,310 | 309,400 | 4,310 |
| 2006-07-27 | 3,760 | 3,850 | 3,710 | 3,810 | 68,800 | 3,810 |
| 2006-07-26 | 3,960 | 4,000 | 3,780 | 3,790 | 114,700 | 3,790 |
| 2006-07-25 | 4,050 | 4,100 | 3,920 | 3,920 | 113,900 | 3,920 |
| 2006-07-24 | 3,900 | 3,930 | 3,810 | 3,900 | 119,600 | 3,900 |
| 2006-07-21 | 4,090 | 4,130 | 4,000 | 4,070 | 163,300 | 4,070 |
| 2006-07-20 | 3,940 | 4,190 | 3,920 | 4,190 | 172,300 | 4,190 |
| 2006-07-19 | 3,820 | 3,870 | 3,550 | 3,690 | 297,500 | 3,690 |
| 2006-07-18 | 4,350 | 4,360 | 3,920 | 3,920 | 225,500 | 3,920 |
| 2006-07-14 | 4,350 | 4,520 | 4,310 | 4,420 | 103,200 | 4,420 |
| 2006-07-13 | 4,440 | 4,630 | 4,300 | 4,410 | 148,600 | 4,410 |
| 2006-07-12 | 4,720 | 4,760 | 4,460 | 4,490 | 184,100 | 4,490 |
| 2006-07-11 | 4,900 | 4,900 | 4,670 | 4,720 | 168,500 | 4,720 |
| 2006-07-10 | 4,920 | 4,960 | 4,650 | 4,950 | 385,100 | 4,950 |
| 2006-07-07 | 5,240 | 5,250 | 5,050 | 5,120 | 83,600 | 5,120 |
| 2006-07-06 | 5,220 | 5,270 | 5,160 | 5,180 | 66,800 | 5,180 |
| 2006-07-05 | 5,210 | 5,260 | 5,150 | 5,220 | 86,300 | 5,220 |
| 2006-07-04 | 5,340 | 5,340 | 5,250 | 5,290 | 54,700 | 5,290 |
| 2006-07-03 | 5,250 | 5,300 | 5,200 | 5,280 | 53,500 | 5,280 |
| 2006-06-30 | 5,270 | 5,280 | 5,160 | 5,190 | 72,600 | 5,190 |
| 2006-06-29 | 5,200 | 5,200 | 5,090 | 5,110 | 78,800 | 5,110 |
| 2006-06-28 | 5,020 | 5,130 | 4,980 | 5,100 | 114,500 | 5,100 |
| 2006-06-27 | 5,300 | 5,320 | 5,210 | 5,220 | 56,700 | 5,220 |
| 2006-06-26 | 5,280 | 5,340 | 5,200 | 5,290 | 91,100 | 5,290 |
| 2006-06-23 | 5,490 | 5,490 | 5,300 | 5,360 | 133,900 | 5,360 |
| 2006-06-22 | 5,570 | 5,570 | 5,440 | 5,500 | 95,500 | 5,500 |
| 2006-06-21 | 5,490 | 5,570 | 5,420 | 5,490 | 74,900 | 5,490 |
| 2006-06-20 | 5,500 | 5,560 | 5,430 | 5,440 | 91,900 | 5,440 |
| 2006-06-19 | 5,470 | 5,580 | 5,450 | 5,480 | 98,100 | 5,480 |
| 2006-06-16 | 5,490 | 5,560 | 5,430 | 5,510 | 177,200 | 5,510 |
| 2006-06-15 | 5,460 | 5,460 | 5,300 | 5,340 | 112,900 | 5,340 |
| 2006-06-14 | 4,940 | 5,200 | 4,920 | 5,160 | 157,800 | 5,160 |
| 2006-06-13 | 5,140 | 5,390 | 4,900 | 5,040 | 280,200 | 5,040 |
| 2006-06-12 | 5,040 | 5,270 | 4,970 | 5,200 | 196,100 | 5,200 |
| 2006-06-09 | 4,850 | 5,090 | 4,760 | 5,040 | 157,100 | 5,040 |
| 2006-06-08 | 4,740 | 4,820 | 4,600 | 4,760 | 225,300 | 4,760 |
| 2006-06-07 | 5,130 | 5,250 | 4,880 | 4,940 | 205,900 | 4,940 |
| 2006-06-06 | 5,100 | 5,550 | 5,010 | 5,200 | 421,400 | 5,200 |
| 2006-06-05 | 4,950 | 5,200 | 4,870 | 5,200 | 229,900 | 5,200 |
| 2006-06-02 | 4,620 | 4,850 | 4,230 | 4,650 | 335,900 | 4,650 |
| 2006-06-01 | 5,050 | 5,130 | 4,620 | 4,720 | 310,400 | 4,720 |
| 2006-05-31 | 5,220 | 5,260 | 5,010 | 5,060 | 172,800 | 5,060 |
| 2006-05-30 | 5,400 | 5,430 | 5,320 | 5,360 | 92,200 | 5,360 |
| 2006-05-29 | 5,450 | 5,500 | 5,380 | 5,470 | 110,700 | 5,470 |
| 2006-05-26 | 5,420 | 5,460 | 5,280 | 5,350 | 127,400 | 5,350 |
| 2006-05-25 | 5,460 | 5,470 | 5,310 | 5,380 | 117,300 | 5,380 |
| 2006-05-24 | 5,410 | 5,470 | 5,120 | 5,430 | 176,300 | 5,430 |
| 2006-05-23 | 5,530 | 5,570 | 5,310 | 5,360 | 200,000 | 5,360 |
| 2006-05-22 | 5,900 | 6,010 | 5,620 | 5,680 | 159,000 | 5,680 |
| 2006-05-19 | 5,910 | 5,960 | 5,780 | 5,930 | 128,000 | 5,930 |
| 2006-05-18 | 5,640 | 6,020 | 5,640 | 6,010 | 183,200 | 6,010 |
| 2006-05-17 | 6,000 | 6,150 | 5,790 | 6,040 | 333,500 | 6,040 |
| 2006-05-16 | 6,290 | 6,360 | 5,410 | 5,620 | 435,800 | 5,620 |
| 2006-05-15 | 6,500 | 6,500 | 6,250 | 6,330 | 196,600 | 6,330 |
| 2006-05-12 | 6,420 | 6,590 | 6,400 | 6,510 | 156,600 | 6,510 |
| 2006-05-11 | 6,530 | 6,680 | 6,470 | 6,550 | 154,500 | 6,550 |
| 2006-05-10 | 6,500 | 6,620 | 6,500 | 6,530 | 130,600 | 6,530 |
| 2006-05-09 | 6,710 | 6,720 | 6,490 | 6,510 | 153,500 | 6,510 |
| 2006-05-08 | 6,760 | 6,850 | 6,660 | 6,710 | 146,900 | 6,710 |
| 2006-05-02 | 6,540 | 6,700 | 6,410 | 6,650 | 142,900 | 6,650 |
| 2006-05-01 | 6,830 | 6,840 | 6,530 | 6,570 | 266,800 | 6,570 |
| 2006-04-28 | 6,710 | 6,910 | 6,610 | 6,760 | 291,500 | 6,760 |
| 2006-04-27 | 6,800 | 6,880 | 6,530 | 6,720 | 421,000 | 6,720 |
| 2006-04-26 | 7,350 | 7,440 | 6,520 | 6,900 | 535,800 | 6,900 |
| 2006-04-25 | 6,960 | 7,250 | 6,870 | 7,250 | 250,700 | 7,250 |
| 2006-04-24 | 7,000 | 7,020 | 6,650 | 6,760 | 318,000 | 6,760 |
| 2006-04-21 | 6,960 | 7,350 | 6,960 | 7,100 | 283,000 | 7,100 |
| 2006-04-20 | 7,170 | 7,230 | 6,930 | 7,010 | 278,000 | 7,010 |
| 2006-04-19 | 7,500 | 7,550 | 7,140 | 7,170 | 195,000 | 7,170 |
| 2006-04-18 | 6,970 | 7,400 | 6,790 | 7,310 | 328,400 | 7,310 |
| 2006-04-17 | 7,570 | 7,640 | 7,080 | 7,180 | 348,800 | 7,180 |
| 2006-04-14 | 7,860 | 7,880 | 7,510 | 7,720 | 270,200 | 7,720 |
| 2006-04-13 | 7,880 | 7,880 | 7,680 | 7,770 | 340,100 | 7,770 |
| 2006-04-12 | 7,590 | 7,940 | 7,550 | 7,840 | 726,900 | 7,840 |
| 2006-04-11 | 7,600 | 7,780 | 7,480 | 7,510 | 395,300 | 7,510 |
| 2006-04-10 | 7,420 | 7,780 | 7,260 | 7,650 | 727,300 | 7,650 |
| 2006-04-07 | 6,840 | 7,380 | 6,750 | 7,320 | 506,600 | 7,320 |
| 2006-04-06 | 7,080 | 7,080 | 6,670 | 6,900 | 342,100 | 6,900 |
| 2006-04-05 | 7,430 | 7,630 | 6,550 | 6,930 | 910,100 | 6,930 |
| 2006-04-04 | 6,500 | 7,100 | 6,460 | 7,030 | 853,100 | 7,030 |
| 2006-04-03 | 6,000 | 6,280 | 5,950 | 6,130 | 320,200 | 6,130 |
| 2006-03-31 | 5,800 | 5,920 | 5,730 | 5,880 | 96,100 | 5,880 |
| 2006-03-30 | 5,880 | 5,920 | 5,760 | 5,840 | 116,100 | 5,840 |
| 2006-03-29 | 5,870 | 6,000 | 5,860 | 5,920 | 160,700 | 5,920 |
| 2006-03-28 | 5,710 | 5,950 | 5,700 | 5,880 | 279,400 | 5,880 |
| 2006-03-27 | 5,380 | 5,950 | 5,370 | 5,700 | 445,000 | 5,700 |
| 2006-03-24 | 5,240 | 5,300 | 5,170 | 5,170 | 85,700 | 5,170 |
| 2006-03-23 | 5,240 | 5,330 | 5,240 | 5,240 | 144,300 | 5,240 |
| 2006-03-22 | 5,200 | 5,250 | 5,130 | 5,200 | 155,500 | 5,200 |
| 2006-03-20 | 5,020 | 5,130 | 5,000 | 5,110 | 126,000 | 5,110 |
| 2006-03-17 | 4,840 | 4,930 | 4,790 | 4,920 | 74,400 | 4,920 |
| 2006-03-16 | 4,780 | 4,840 | 4,750 | 4,790 | 71,400 | 4,790 |
| 2006-03-15 | 4,500 | 4,650 | 4,490 | 4,630 | 57,700 | 4,630 |
| 2006-03-14 | 4,400 | 4,570 | 4,370 | 4,500 | 52,700 | 4,500 |
| 2006-03-13 | 4,310 | 4,310 | 4,230 | 4,240 | 39,900 | 4,240 |
| 2006-03-10 | 4,290 | 4,310 | 4,100 | 4,200 | 52,400 | 4,200 |
| 2006-03-09 | 4,060 | 4,100 | 4,020 | 4,090 | 30,400 | 4,090 |
| 2006-03-08 | 4,160 | 4,170 | 4,070 | 4,080 | 20,500 | 4,080 |
| 2006-03-07 | 4,160 | 4,210 | 4,040 | 4,160 | 22,200 | 4,160 |
| 2006-03-06 | 4,150 | 4,300 | 4,060 | 4,180 | 17,400 | 4,180 |
| 2006-03-03 | 4,250 | 4,250 | 4,070 | 4,150 | 33,900 | 4,150 |
| 2006-03-02 | 4,340 | 4,450 | 4,290 | 4,350 | 52,000 | 4,350 |
| 2006-03-01 | 4,410 | 4,460 | 4,300 | 4,300 | 42,400 | 4,300 |
| 2006-02-28 | 4,460 | 4,540 | 4,350 | 4,450 | 63,700 | 4,450 |
| 2006-02-27 | 4,610 | 4,710 | 4,560 | 4,660 | 33,000 | 4,660 |
| 2006-02-24 | 4,680 | 4,680 | 4,470 | 4,610 | 39,700 | 4,610 |
| 2006-02-23 | 4,950 | 4,950 | 4,630 | 4,690 | 56,900 | 4,690 |
| 2006-02-22 | 4,530 | 4,890 | 4,520 | 4,830 | 96,600 | 4,830 |
| 2006-02-21 | 3,900 | 4,430 | 3,740 | 4,430 | 59,300 | 4,430 |
| 2006-02-20 | 3,800 | 3,970 | 3,730 | 3,930 | 62,400 | 3,930 |
| 2006-02-17 | 4,200 | 4,210 | 3,930 | 4,050 | 58,800 | 4,050 |
| 2006-02-16 | 4,150 | 4,290 | 4,120 | 4,220 | 28,700 | 4,220 |
| 2006-02-15 | 4,380 | 4,430 | 4,160 | 4,170 | 65,300 | 4,170 |
| 2006-02-14 | 4,370 | 4,500 | 4,050 | 4,280 | 114,400 | 4,280 |
| 2006-02-13 | 4,840 | 4,840 | 4,450 | 4,450 | 52,600 | 4,450 |
| 2006-02-10 | 5,020 | 5,170 | 4,610 | 4,840 | 61,200 | 4,840 |
| 2006-02-09 | 5,010 | 5,120 | 5,000 | 5,030 | 33,700 | 5,030 |
| 2006-02-08 | 5,200 | 5,250 | 4,970 | 5,060 | 62,900 | 5,060 |
| 2006-02-07 | 5,190 | 5,200 | 5,100 | 5,180 | 64,800 | 5,180 |
| 2006-02-06 | 5,200 | 5,200 | 5,060 | 5,090 | 52,200 | 5,090 |
| 2006-02-03 | 4,970 | 5,210 | 4,880 | 5,140 | 78,700 | 5,140 |
| 2006-02-02 | 4,990 | 4,990 | 4,830 | 4,960 | 73,200 | 4,960 |
| 2006-02-01 | 4,840 | 4,970 | 4,800 | 4,900 | 95,500 | 4,900 |
| 2006-01-31 | 4,880 | 4,890 | 4,790 | 4,790 | 27,500 | 4,790 |
| 2006-01-30 | 4,900 | 5,070 | 4,870 | 4,880 | 64,200 | 4,880 |
| 2006-01-27 | 4,860 | 4,950 | 4,650 | 4,820 | 40,100 | 4,820 |
| 2006-01-26 | 4,900 | 4,950 | 4,800 | 4,810 | 39,300 | 4,810 |
| 2006-01-25 | 4,510 | 4,950 | 4,510 | 4,870 | 70,200 | 4,870 |
| 2006-01-24 | 4,290 | 4,550 | 4,290 | 4,460 | 50,900 | 4,460 |
| 2006-01-23 | 4,540 | 4,540 | 4,320 | 4,320 | 68,000 | 4,320 |
| 2006-01-20 | 5,000 | 5,030 | 4,580 | 4,690 | 109,700 | 4,690 |
| 2006-01-19 | 5,000 | 5,090 | 4,760 | 4,880 | 69,800 | 4,880 |
| 2006-01-18 | 4,800 | 4,820 | 4,520 | 4,810 | 81,900 | 4,810 |
| 2006-01-17 | 5,100 | 5,110 | 4,980 | 5,020 | 88,200 | 5,020 |
| 2006-01-16 | 5,100 | 5,250 | 5,070 | 5,160 | 64,600 | 5,160 |
| 2006-01-13 | 5,100 | 5,200 | 5,010 | 5,020 | 75,300 | 5,020 |
| 2006-01-12 | 5,300 | 5,300 | 5,180 | 5,300 | 50,600 | 5,300 |
| 2006-01-11 | 5,200 | 5,290 | 5,140 | 5,240 | 70,100 | 5,240 |
| 2006-01-10 | 5,180 | 5,250 | 5,130 | 5,200 | 60,600 | 5,200 |
| 2006-01-06 | 4,870 | 5,190 | 4,850 | 5,150 | 119,800 | 5,150 |
| 2006-01-05 | 4,900 | 4,950 | 4,760 | 4,890 | 52,900 | 4,890 |
| 2006-01-04 | 4,660 | 4,670 | 4,500 | 4,600 | 26,600 | 4,600 |
分割・併合履歴 ： なし
