4298 (株)プロトコーポレーション 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 | 1,718 | 1,740 | 1,718 | 1,740 | 3,900 | 435 |
| 2006-12-28 | 1,716 | 1,748 | 1,707 | 1,748 | 9,000 | 437 |
| 2006-12-27 | 1,741 | 1,742 | 1,722 | 1,722 | 8,300 | 430.50 |
| 2006-12-26 | 1,760 | 1,765 | 1,741 | 1,755 | 15,100 | 438.75 |
| 2006-12-25 | 1,730 | 1,765 | 1,725 | 1,765 | 18,900 | 441.25 |
| 2006-12-22 | 1,702 | 1,703 | 1,700 | 1,701 | 6,300 | 425.25 |
| 2006-12-21 | 1,690 | 1,720 | 1,690 | 1,705 | 10,000 | 426.25 |
| 2006-12-20 | 1,719 | 1,719 | 1,681 | 1,681 | 11,000 | 420.25 |
| 2006-12-19 | 1,682 | 1,682 | 1,679 | 1,679 | 6,300 | 419.75 |
| 2006-12-18 | 1,693 | 1,693 | 1,671 | 1,679 | 5,200 | 419.75 |
| 2006-12-15 | 1,710 | 1,711 | 1,690 | 1,692 | 5,700 | 423 |
| 2006-12-14 | 1,720 | 1,720 | 1,690 | 1,710 | 5,200 | 427.50 |
| 2006-12-13 | 1,720 | 1,737 | 1,717 | 1,736 | 15,300 | 434 |
| 2006-12-12 | 1,680 | 1,700 | 1,651 | 1,682 | 37,700 | 420.50 |
| 2006-12-11 | 1,630 | 1,631 | 1,620 | 1,631 | 6,500 | 407.75 |
| 2006-12-08 | 1,620 | 1,629 | 1,616 | 1,621 | 6,300 | 405.25 |
| 2006-12-07 | 1,626 | 1,633 | 1,601 | 1,628 | 11,700 | 407 |
| 2006-12-06 | 1,617 | 1,625 | 1,610 | 1,625 | 6,800 | 406.25 |
| 2006-12-05 | 1,625 | 1,630 | 1,615 | 1,616 | 9,900 | 404 |
| 2006-12-04 | 1,587 | 1,620 | 1,580 | 1,620 | 22,300 | 405 |
| 2006-12-01 | 1,586 | 1,586 | 1,580 | 1,586 | 3,600 | 396.50 |
| 2006-11-30 | 1,585 | 1,600 | 1,570 | 1,585 | 8,500 | 396.25 |
| 2006-11-29 | 1,590 | 1,600 | 1,582 | 1,584 | 6,600 | 396 |
| 2006-11-28 | 1,601 | 1,619 | 1,580 | 1,618 | 7,400 | 404.50 |
| 2006-11-27 | 1,600 | 1,629 | 1,595 | 1,629 | 10,900 | 407.25 |
| 2006-11-24 | 1,553 | 1,587 | 1,545 | 1,587 | 8,700 | 396.75 |
| 2006-11-22 | 1,530 | 1,571 | 1,487 | 1,550 | 20,300 | 387.50 |
| 2006-11-21 | 1,610 | 1,610 | 1,566 | 1,573 | 14,300 | 393.25 |
| 2006-11-20 | 1,655 | 1,655 | 1,603 | 1,625 | 11,500 | 406.25 |
| 2006-11-17 | 1,671 | 1,679 | 1,602 | 1,625 | 17,500 | 406.25 |
| 2006-11-16 | 1,661 | 1,670 | 1,650 | 1,650 | 10,800 | 412.50 |
| 2006-11-15 | 1,673 | 1,673 | 1,650 | 1,660 | 8,800 | 415 |
| 2006-11-14 | 1,675 | 1,680 | 1,650 | 1,660 | 19,900 | 415 |
| 2006-11-13 | 1,672 | 1,708 | 1,672 | 1,675 | 10,400 | 418.75 |
| 2006-11-10 | 1,675 | 1,702 | 1,670 | 1,670 | 12,400 | 417.50 |
| 2006-11-09 | 1,679 | 1,680 | 1,668 | 1,674 | 7,200 | 418.50 |
| 2006-11-08 | 1,670 | 1,680 | 1,668 | 1,672 | 11,700 | 418 |
| 2006-11-07 | 1,670 | 1,674 | 1,670 | 1,670 | 12,400 | 417.50 |
| 2006-11-06 | 1,680 | 1,680 | 1,664 | 1,674 | 7,700 | 418.50 |
| 2006-11-02 | 1,660 | 1,696 | 1,632 | 1,682 | 25,100 | 420.50 |
| 2006-11-01 | 1,677 | 1,677 | 1,609 | 1,622 | 45,700 | 405.50 |
| 2006-10-31 | 1,727 | 1,737 | 1,690 | 1,707 | 29,400 | 426.75 |
| 2006-10-30 | 1,784 | 1,784 | 1,710 | 1,760 | 31,100 | 440 |
| 2006-10-27 | 1,687 | 1,765 | 1,680 | 1,760 | 20,500 | 440 |
| 2006-10-26 | 1,744 | 1,744 | 1,662 | 1,687 | 21,000 | 421.75 |
| 2006-10-25 | 2,060 | 2,060 | 1,981 | 2,000 | 19,500 | 416.67 |
| 2006-10-24 | 2,050 | 2,070 | 2,050 | 2,060 | 22,400 | 429.17 |
| 2006-10-23 | 2,010 | 2,050 | 2,000 | 2,045 | 20,700 | 426.04 |
| 2006-10-20 | 2,005 | 2,020 | 1,998 | 2,000 | 10,800 | 416.67 |
| 2006-10-19 | 2,000 | 2,020 | 1,990 | 1,997 | 16,900 | 416.04 |
| 2006-10-18 | 1,994 | 2,005 | 1,984 | 2,005 | 26,000 | 417.71 |
| 2006-10-17 | 1,985 | 1,985 | 1,967 | 1,985 | 8,900 | 413.54 |
| 2006-10-16 | 1,935 | 1,960 | 1,930 | 1,955 | 11,200 | 407.29 |
| 2006-10-13 | 1,935 | 1,935 | 1,900 | 1,925 | 15,500 | 401.04 |
| 2006-10-12 | 2,030 | 2,030 | 1,881 | 1,905 | 39,600 | 396.88 |
| 2006-10-11 | 1,870 | 2,000 | 1,851 | 2,000 | 19,200 | 416.67 |
| 2006-10-10 | 1,880 | 1,900 | 1,870 | 1,890 | 5,000 | 393.75 |
| 2006-10-06 | 1,920 | 1,930 | 1,910 | 1,930 | 3,400 | 402.08 |
| 2006-10-05 | 1,943 | 1,943 | 1,920 | 1,930 | 4,600 | 402.08 |
| 2006-10-04 | 1,950 | 1,955 | 1,945 | 1,950 | 4,600 | 406.25 |
| 2006-10-03 | 1,957 | 1,957 | 1,945 | 1,950 | 2,000 | 406.25 |
| 2006-10-02 | 1,960 | 1,960 | 1,922 | 1,953 | 5,600 | 406.88 |
| 2006-09-29 | 1,950 | 1,965 | 1,931 | 1,962 | 8,300 | 408.75 |
| 2006-09-28 | 1,927 | 1,942 | 1,927 | 1,940 | 19,600 | 404.17 |
| 2006-09-27 | 1,935 | 1,940 | 1,903 | 1,925 | 3,500 | 401.04 |
| 2006-09-26 | 1,965 | 1,986 | 1,920 | 1,940 | 10,900 | 404.17 |
| 2006-09-25 | 1,949 | 2,000 | 1,917 | 1,950 | 34,400 | 406.25 |
| 2006-09-22 | 1,900 | 1,900 | 1,890 | 1,900 | 5,300 | 395.83 |
| 2006-09-21 | 1,901 | 1,905 | 1,881 | 1,885 | 7,700 | 392.71 |
| 2006-09-20 | 1,950 | 1,951 | 1,895 | 1,900 | 15,000 | 395.83 |
| 2006-09-19 | 1,940 | 1,965 | 1,882 | 1,940 | 34,900 | 404.17 |
| 2006-09-15 | 1,940 | 1,972 | 1,930 | 1,940 | 6,600 | 404.17 |
| 2006-09-14 | 1,929 | 1,940 | 1,929 | 1,930 | 7,400 | 402.08 |
| 2006-09-13 | 1,938 | 1,940 | 1,911 | 1,930 | 12,000 | 402.08 |
| 2006-09-12 | 1,900 | 2,000 | 1,900 | 1,948 | 28,700 | 405.83 |
| 2006-09-11 | 1,851 | 1,910 | 1,851 | 1,900 | 16,700 | 395.83 |
| 2006-09-08 | 1,840 | 1,850 | 1,840 | 1,850 | 17,400 | 385.42 |
| 2006-09-07 | 1,840 | 1,841 | 1,839 | 1,840 | 13,600 | 383.33 |
| 2006-09-06 | 1,840 | 1,841 | 1,840 | 1,841 | 6,100 | 383.54 |
| 2006-09-05 | 1,850 | 1,850 | 1,830 | 1,830 | 8,400 | 381.25 |
| 2006-09-04 | 1,860 | 1,874 | 1,833 | 1,854 | 10,800 | 386.25 |
| 2006-09-01 | 1,862 | 1,879 | 1,860 | 1,860 | 9,800 | 387.50 |
| 2006-08-31 | 1,869 | 1,869 | 1,845 | 1,859 | 5,000 | 387.29 |
| 2006-08-30 | 1,810 | 1,890 | 1,790 | 1,887 | 12,300 | 393.13 |
| 2006-08-29 | 1,890 | 1,900 | 1,831 | 1,840 | 8,200 | 383.33 |
| 2006-08-28 | 1,866 | 1,905 | 1,866 | 1,898 | 12,500 | 395.42 |
| 2006-08-25 | 1,825 | 1,866 | 1,825 | 1,864 | 45,400 | 388.33 |
| 2006-08-24 | 1,799 | 1,810 | 1,790 | 1,810 | 8,300 | 377.08 |
| 2006-08-23 | 1,760 | 1,790 | 1,760 | 1,788 | 12,500 | 372.50 |
| 2006-08-22 | 1,750 | 1,760 | 1,750 | 1,756 | 6,700 | 365.83 |
| 2006-08-21 | 1,750 | 1,800 | 1,721 | 1,721 | 20,400 | 358.54 |
| 2006-08-18 | 1,733 | 1,750 | 1,730 | 1,739 | 6,900 | 362.29 |
| 2006-08-17 | 1,707 | 1,730 | 1,707 | 1,729 | 9,700 | 360.21 |
| 2006-08-16 | 1,706 | 1,712 | 1,706 | 1,707 | 4,900 | 355.63 |
| 2006-08-15 | 1,710 | 1,710 | 1,705 | 1,706 | 1,800 | 355.42 |
| 2006-08-14 | 1,705 | 1,708 | 1,703 | 1,705 | 2,100 | 355.21 |
| 2006-08-11 | 1,707 | 1,710 | 1,705 | 1,708 | 800 | 355.83 |
| 2006-08-10 | 1,733 | 1,733 | 1,707 | 1,707 | 2,700 | 355.63 |
| 2006-08-09 | 1,711 | 1,711 | 1,708 | 1,708 | 2,000 | 355.83 |
| 2006-08-08 | 1,706 | 1,713 | 1,706 | 1,706 | 800 | 355.42 |
| 2006-08-07 | 1,747 | 1,747 | 1,705 | 1,706 | 3,600 | 355.42 |
| 2006-08-04 | 1,734 | 1,740 | 1,722 | 1,740 | 8,100 | 362.50 |
| 2006-08-03 | 1,712 | 1,719 | 1,700 | 1,719 | 4,700 | 358.13 |
| 2006-08-02 | 1,709 | 1,710 | 1,700 | 1,710 | 4,200 | 356.25 |
| 2006-08-01 | 1,702 | 1,713 | 1,700 | 1,700 | 9,600 | 354.17 |
| 2006-07-31 | 1,703 | 1,740 | 1,703 | 1,705 | 5,800 | 355.21 |
| 2006-07-28 | 1,716 | 1,730 | 1,710 | 1,730 | 1,700 | 360.42 |
| 2006-07-27 | 1,730 | 1,750 | 1,720 | 1,720 | 1,000 | 358.33 |
| 2006-07-26 | 1,733 | 1,760 | 1,730 | 1,759 | 5,900 | 366.46 |
| 2006-07-25 | 1,751 | 1,760 | 1,740 | 1,745 | 4,900 | 363.54 |
| 2006-07-24 | 1,750 | 1,757 | 1,740 | 1,743 | 5,600 | 363.13 |
| 2006-07-21 | 1,750 | 1,780 | 1,730 | 1,759 | 8,800 | 366.46 |
| 2006-07-20 | 1,840 | 1,840 | 1,730 | 1,750 | 23,300 | 364.58 |
| 2006-07-19 | 1,700 | 1,700 | 1,669 | 1,690 | 9,900 | 352.08 |
| 2006-07-18 | 1,704 | 1,704 | 1,669 | 1,703 | 11,100 | 354.79 |
| 2006-07-14 | 1,709 | 1,710 | 1,703 | 1,703 | 2,300 | 354.79 |
| 2006-07-13 | 1,705 | 1,710 | 1,705 | 1,710 | 3,900 | 356.25 |
| 2006-07-12 | 1,710 | 1,710 | 1,705 | 1,705 | 1,200 | 355.21 |
| 2006-07-11 | 1,705 | 1,706 | 1,700 | 1,705 | 17,600 | 355.21 |
| 2006-07-10 | 1,705 | 1,708 | 1,700 | 1,706 | 8,900 | 355.42 |
| 2006-07-07 | 1,705 | 1,708 | 1,705 | 1,705 | 2,700 | 355.21 |
| 2006-07-06 | 1,710 | 1,710 | 1,705 | 1,705 | 1,300 | 355.21 |
| 2006-07-05 | 1,700 | 1,700 | 1,694 | 1,700 | 4,000 | 354.17 |
| 2006-07-04 | 1,724 | 1,725 | 1,700 | 1,700 | 3,000 | 354.17 |
| 2006-07-03 | 1,720 | 1,730 | 1,720 | 1,721 | 4,500 | 358.54 |
| 2006-06-30 | 1,714 | 1,720 | 1,705 | 1,720 | 2,500 | 358.33 |
| 2006-06-29 | 1,700 | 1,710 | 1,666 | 1,700 | 6,100 | 354.17 |
| 2006-06-28 | 1,710 | 1,711 | 1,655 | 1,673 | 4,300 | 348.54 |
| 2006-06-27 | 1,722 | 1,722 | 1,711 | 1,711 | 7,000 | 356.46 |
| 2006-06-26 | 1,721 | 1,722 | 1,710 | 1,722 | 3,200 | 358.75 |
| 2006-06-23 | 1,719 | 1,730 | 1,710 | 1,730 | 2,600 | 360.42 |
| 2006-06-22 | 1,716 | 1,750 | 1,715 | 1,720 | 6,100 | 358.33 |
| 2006-06-21 | 1,711 | 1,730 | 1,707 | 1,710 | 4,200 | 356.25 |
| 2006-06-20 | 1,750 | 1,750 | 1,715 | 1,720 | 5,300 | 358.33 |
| 2006-06-19 | 1,760 | 1,760 | 1,720 | 1,720 | 4,800 | 358.33 |
| 2006-06-16 | 1,780 | 1,785 | 1,750 | 1,750 | 7,100 | 364.58 |
| 2006-06-15 | 1,720 | 1,760 | 1,720 | 1,750 | 9,100 | 364.58 |
| 2006-06-14 | 1,700 | 1,700 | 1,690 | 1,690 | 15,400 | 352.08 |
| 2006-06-13 | 1,653 | 1,700 | 1,653 | 1,700 | 8,400 | 354.17 |
| 2006-06-12 | 1,656 | 1,700 | 1,650 | 1,690 | 7,500 | 352.08 |
| 2006-06-09 | 1,607 | 1,667 | 1,607 | 1,653 | 17,200 | 344.38 |
| 2006-06-08 | 1,700 | 1,720 | 1,565 | 1,667 | 20,900 | 347.29 |
| 2006-06-07 | 1,753 | 1,784 | 1,750 | 1,750 | 7,100 | 364.58 |
| 2006-06-06 | 1,828 | 1,828 | 1,751 | 1,800 | 4,500 | 375 |
| 2006-06-05 | 1,835 | 1,860 | 1,811 | 1,820 | 19,100 | 379.17 |
| 2006-06-02 | 1,800 | 1,830 | 1,700 | 1,830 | 26,000 | 381.25 |
| 2006-06-01 | 1,770 | 1,845 | 1,760 | 1,814 | 38,700 | 377.92 |
| 2006-05-31 | 1,759 | 1,760 | 1,700 | 1,753 | 21,600 | 365.21 |
| 2006-05-30 | 1,740 | 1,750 | 1,735 | 1,745 | 17,200 | 363.54 |
| 2006-05-29 | 1,703 | 1,735 | 1,703 | 1,730 | 14,800 | 360.42 |
| 2006-05-26 | 1,730 | 1,730 | 1,720 | 1,728 | 35,400 | 360 |
| 2006-05-25 | 1,738 | 1,738 | 1,720 | 1,730 | 16,000 | 360.42 |
| 2006-05-24 | 1,666 | 1,700 | 1,665 | 1,700 | 8,000 | 354.17 |
| 2006-05-23 | 1,770 | 1,770 | 1,675 | 1,711 | 31,300 | 356.46 |
| 2006-05-22 | 1,770 | 1,795 | 1,764 | 1,770 | 84,000 | 368.75 |
| 2006-05-19 | 1,770 | 1,773 | 1,720 | 1,770 | 128,500 | 368.75 |
| 2006-05-18 | 1,690 | 1,780 | 1,618 | 1,770 | 67,000 | 368.75 |
| 2006-05-17 | 1,725 | 1,735 | 1,707 | 1,720 | 56,800 | 358.33 |
| 2006-05-16 | 1,718 | 1,740 | 1,710 | 1,720 | 127,600 | 358.33 |
| 2006-05-15 | 1,600 | 1,751 | 1,591 | 1,688 | 168,500 | 351.67 |
| 2006-05-12 | 1,560 | 1,591 | 1,545 | 1,590 | 45,100 | 331.25 |
| 2006-05-11 | 1,580 | 1,580 | 1,543 | 1,545 | 22,200 | 321.88 |
| 2006-05-10 | 1,594 | 1,595 | 1,585 | 1,585 | 22,900 | 330.21 |
| 2006-05-09 | 1,596 | 1,598 | 1,585 | 1,590 | 18,100 | 331.25 |
| 2006-05-08 | 1,567 | 1,570 | 1,560 | 1,566 | 24,600 | 326.25 |
| 2006-05-02 | 1,540 | 1,555 | 1,530 | 1,537 | 16,800 | 320.21 |
| 2006-05-01 | 1,529 | 1,554 | 1,525 | 1,530 | 12,500 | 318.75 |
| 2006-04-28 | 1,530 | 1,535 | 1,520 | 1,525 | 4,900 | 317.71 |
| 2006-04-27 | 1,540 | 1,540 | 1,521 | 1,525 | 22,100 | 317.71 |
| 2006-04-26 | 1,560 | 1,560 | 1,539 | 1,540 | 19,300 | 320.83 |
| 2006-04-25 | 1,570 | 1,570 | 1,515 | 1,560 | 34,200 | 325 |
| 2006-04-24 | 1,580 | 1,585 | 1,560 | 1,569 | 33,600 | 326.88 |
| 2006-04-21 | 1,570 | 1,582 | 1,561 | 1,566 | 35,100 | 326.25 |
| 2006-04-20 | 1,520 | 1,545 | 1,515 | 1,545 | 32,300 | 321.88 |
| 2006-04-19 | 1,490 | 1,495 | 1,483 | 1,490 | 10,400 | 310.42 |
| 2006-04-18 | 1,485 | 1,485 | 1,471 | 1,485 | 8,100 | 309.38 |
| 2006-04-17 | 1,499 | 1,500 | 1,490 | 1,495 | 6,700 | 311.46 |
| 2006-04-14 | 1,502 | 1,505 | 1,491 | 1,493 | 3,400 | 311.04 |
| 2006-04-13 | 1,499 | 1,499 | 1,475 | 1,480 | 6,800 | 308.33 |
| 2006-04-12 | 1,484 | 1,484 | 1,470 | 1,474 | 9,800 | 307.08 |
| 2006-04-11 | 1,490 | 1,493 | 1,487 | 1,493 | 7,900 | 311.04 |
| 2006-04-10 | 1,500 | 1,500 | 1,490 | 1,494 | 5,200 | 311.25 |
| 2006-04-07 | 1,500 | 1,507 | 1,500 | 1,500 | 6,600 | 312.50 |
| 2006-04-06 | 1,510 | 1,515 | 1,499 | 1,499 | 11,100 | 312.29 |
| 2006-04-05 | 1,530 | 1,530 | 1,461 | 1,505 | 7,100 | 313.54 |
| 2006-04-04 | 1,540 | 1,540 | 1,510 | 1,525 | 7,700 | 317.71 |
| 2006-04-03 | 1,510 | 1,510 | 1,501 | 1,510 | 7,000 | 314.58 |
| 2006-03-31 | 1,500 | 1,515 | 1,500 | 1,510 | 10,000 | 314.58 |
| 2006-03-30 | 1,490 | 1,500 | 1,490 | 1,500 | 8,200 | 312.50 |
| 2006-03-29 | 1,475 | 1,488 | 1,475 | 1,488 | 3,800 | 310 |
| 2006-03-28 | 1,460 | 1,475 | 1,459 | 1,475 | 1,400 | 307.29 |
| 2006-03-27 | 1,495 | 1,498 | 1,488 | 1,488 | 9,100 | 310 |
| 2006-03-24 | 1,483 | 1,495 | 1,483 | 1,493 | 8,500 | 311.04 |
| 2006-03-23 | 1,490 | 1,499 | 1,488 | 1,488 | 6,600 | 310 |
| 2006-03-22 | 1,475 | 1,515 | 1,474 | 1,485 | 15,700 | 309.38 |
| 2006-03-20 | 1,479 | 1,481 | 1,470 | 1,474 | 6,200 | 307.08 |
| 2006-03-17 | 1,470 | 1,490 | 1,446 | 1,450 | 2,900 | 302.08 |
| 2006-03-16 | 1,490 | 1,500 | 1,431 | 1,450 | 10,700 | 302.08 |
| 2006-03-15 | 1,500 | 1,510 | 1,490 | 1,490 | 9,000 | 310.42 |
| 2006-03-14 | 1,494 | 1,505 | 1,490 | 1,490 | 3,200 | 310.42 |
| 2006-03-13 | 1,490 | 1,490 | 1,475 | 1,480 | 16,300 | 308.33 |
| 2006-03-10 | 1,499 | 1,499 | 1,460 | 1,480 | 10,700 | 308.33 |
| 2006-03-09 | 1,429 | 1,460 | 1,420 | 1,460 | 18,100 | 304.17 |
| 2006-03-08 | 1,405 | 1,445 | 1,370 | 1,440 | 19,100 | 300 |
| 2006-03-07 | 1,450 | 1,450 | 1,400 | 1,425 | 5,100 | 296.88 |
| 2006-03-06 | 1,440 | 1,450 | 1,439 | 1,450 | 3,300 | 302.08 |
| 2006-03-03 | 1,480 | 1,480 | 1,450 | 1,452 | 6,600 | 302.50 |
| 2006-03-02 | 1,483 | 1,485 | 1,480 | 1,480 | 8,500 | 308.33 |
| 2006-03-01 | 1,477 | 1,500 | 1,470 | 1,476 | 5,200 | 307.50 |
| 2006-02-28 | 1,500 | 1,500 | 1,495 | 1,496 | 9,300 | 311.67 |
| 2006-02-27 | 1,500 | 1,508 | 1,471 | 1,499 | 7,100 | 312.29 |
| 2006-02-24 | 1,469 | 1,475 | 1,431 | 1,471 | 10,200 | 306.46 |
| 2006-02-23 | 1,471 | 1,498 | 1,468 | 1,470 | 5,200 | 306.25 |
| 2006-02-22 | 1,510 | 1,510 | 1,465 | 1,466 | 5,100 | 305.42 |
| 2006-02-21 | 1,430 | 1,505 | 1,430 | 1,505 | 6,900 | 313.54 |
| 2006-02-20 | 1,560 | 1,560 | 1,410 | 1,490 | 28,400 | 310.42 |
| 2006-02-17 | 1,590 | 1,595 | 1,560 | 1,560 | 16,000 | 325 |
| 2006-02-16 | 1,590 | 1,600 | 1,590 | 1,590 | 14,000 | 331.25 |
| 2006-02-15 | 1,561 | 1,600 | 1,561 | 1,600 | 21,400 | 333.33 |
| 2006-02-14 | 1,560 | 1,562 | 1,490 | 1,560 | 17,700 | 325 |
| 2006-02-13 | 1,587 | 1,587 | 1,480 | 1,555 | 33,900 | 323.96 |
| 2006-02-10 | 1,583 | 1,594 | 1,580 | 1,581 | 21,300 | 329.38 |
| 2006-02-09 | 1,597 | 1,597 | 1,575 | 1,575 | 2,700 | 328.13 |
| 2006-02-08 | 1,580 | 1,600 | 1,560 | 1,560 | 7,000 | 325 |
| 2006-02-07 | 1,550 | 1,593 | 1,550 | 1,580 | 10,500 | 329.17 |
| 2006-02-06 | 1,530 | 1,550 | 1,530 | 1,536 | 9,800 | 320 |
| 2006-02-03 | 1,520 | 1,540 | 1,500 | 1,520 | 38,000 | 316.67 |
| 2006-02-02 | 1,553 | 1,560 | 1,510 | 1,520 | 42,700 | 316.67 |
| 2006-02-01 | 1,593 | 1,593 | 1,550 | 1,550 | 26,200 | 322.92 |
| 2006-01-31 | 1,625 | 1,650 | 1,582 | 1,593 | 29,900 | 331.88 |
| 2006-01-30 | 1,620 | 1,640 | 1,615 | 1,620 | 11,700 | 337.50 |
| 2006-01-27 | 1,571 | 1,629 | 1,571 | 1,620 | 33,500 | 337.50 |
| 2006-01-26 | 1,550 | 1,570 | 1,542 | 1,563 | 20,600 | 325.63 |
| 2006-01-25 | 1,575 | 1,575 | 1,530 | 1,550 | 33,200 | 322.92 |
| 2006-01-24 | 1,520 | 1,590 | 1,520 | 1,550 | 5,700 | 322.92 |
| 2006-01-23 | 1,510 | 1,525 | 1,500 | 1,520 | 19,600 | 316.67 |
| 2006-01-20 | 1,539 | 1,650 | 1,470 | 1,600 | 44,900 | 333.33 |
| 2006-01-19 | 1,399 | 1,545 | 1,381 | 1,545 | 36,400 | 321.88 |
| 2006-01-18 | 1,468 | 1,468 | 1,322 | 1,400 | 32,000 | 291.67 |
| 2006-01-17 | 1,516 | 1,516 | 1,473 | 1,481 | 19,600 | 308.54 |
| 2006-01-16 | 1,495 | 1,520 | 1,475 | 1,519 | 20,200 | 316.46 |
| 2006-01-13 | 1,460 | 1,480 | 1,450 | 1,465 | 16,100 | 305.21 |
| 2006-01-12 | 1,468 | 1,488 | 1,451 | 1,451 | 26,200 | 302.29 |
| 2006-01-11 | 1,520 | 1,520 | 1,460 | 1,465 | 30,700 | 305.21 |
| 2006-01-10 | 1,535 | 1,545 | 1,490 | 1,505 | 27,800 | 313.54 |
| 2006-01-06 | 1,500 | 1,580 | 1,480 | 1,529 | 29,000 | 318.54 |
| 2006-01-05 | 1,480 | 1,500 | 1,466 | 1,500 | 37,400 | 312.50 |
| 2006-01-04 | 1,390 | 1,447 | 1,390 | 1,444 | 12,200 | 300.83 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
