4626 太陽ホールディングス(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 | 6,530 | 6,620 | 6,520 | 6,610 | 21,100 | 1,652.50 |
| 2006-12-28 | 6,480 | 6,570 | 6,430 | 6,550 | 35,200 | 1,637.50 |
| 2006-12-27 | 6,490 | 6,490 | 6,420 | 6,450 | 19,100 | 1,612.50 |
| 2006-12-26 | 6,390 | 6,450 | 6,360 | 6,440 | 8,100 | 1,610 |
| 2006-12-25 | 6,500 | 6,500 | 6,370 | 6,380 | 16,700 | 1,595 |
| 2006-12-22 | 6,420 | 6,490 | 6,410 | 6,460 | 20,000 | 1,615 |
| 2006-12-21 | 6,460 | 6,500 | 6,450 | 6,500 | 22,700 | 1,625 |
| 2006-12-20 | 6,380 | 6,460 | 6,360 | 6,460 | 21,300 | 1,615 |
| 2006-12-19 | 6,460 | 6,500 | 6,330 | 6,370 | 39,300 | 1,592.50 |
| 2006-12-18 | 6,430 | 6,540 | 6,430 | 6,500 | 39,800 | 1,625 |
| 2006-12-15 | 6,420 | 6,470 | 6,370 | 6,410 | 27,400 | 1,602.50 |
| 2006-12-14 | 6,480 | 6,480 | 6,410 | 6,450 | 21,400 | 1,612.50 |
| 2006-12-13 | 6,470 | 6,490 | 6,390 | 6,480 | 38,900 | 1,620 |
| 2006-12-12 | 6,450 | 6,470 | 6,340 | 6,380 | 50,700 | 1,595 |
| 2006-12-11 | 6,290 | 6,390 | 6,280 | 6,360 | 34,100 | 1,590 |
| 2006-12-08 | 6,330 | 6,430 | 6,230 | 6,240 | 104,400 | 1,560 |
| 2006-12-07 | 6,510 | 6,580 | 6,510 | 6,530 | 24,600 | 1,632.50 |
| 2006-12-06 | 6,510 | 6,610 | 6,500 | 6,560 | 46,900 | 1,640 |
| 2006-12-05 | 6,610 | 6,620 | 6,490 | 6,510 | 30,300 | 1,627.50 |
| 2006-12-04 | 6,460 | 6,650 | 6,460 | 6,610 | 52,900 | 1,652.50 |
| 2006-12-01 | 6,340 | 6,600 | 6,320 | 6,560 | 79,700 | 1,640 |
| 2006-11-30 | 6,230 | 6,270 | 6,210 | 6,260 | 24,700 | 1,565 |
| 2006-11-29 | 6,080 | 6,170 | 6,070 | 6,170 | 42,400 | 1,542.50 |
| 2006-11-28 | 5,990 | 6,050 | 5,980 | 6,000 | 25,700 | 1,500 |
| 2006-11-27 | 5,990 | 6,030 | 5,960 | 6,020 | 22,400 | 1,505 |
| 2006-11-24 | 6,000 | 6,040 | 5,950 | 6,030 | 40,400 | 1,507.50 |
| 2006-11-22 | 6,010 | 6,020 | 5,920 | 6,000 | 25,300 | 1,500 |
| 2006-11-21 | 6,060 | 6,130 | 6,020 | 6,050 | 51,200 | 1,512.50 |
| 2006-11-20 | 6,230 | 6,290 | 5,970 | 5,980 | 47,200 | 1,495 |
| 2006-11-17 | 6,370 | 6,370 | 6,250 | 6,350 | 62,200 | 1,587.50 |
| 2006-11-16 | 6,070 | 6,160 | 6,060 | 6,070 | 25,400 | 1,517.50 |
| 2006-11-15 | 6,180 | 6,200 | 6,030 | 6,030 | 29,900 | 1,507.50 |
| 2006-11-14 | 5,990 | 6,110 | 5,960 | 6,010 | 27,100 | 1,502.50 |
| 2006-11-13 | 5,850 | 5,900 | 5,770 | 5,820 | 24,400 | 1,455 |
| 2006-11-10 | 5,950 | 5,980 | 5,850 | 5,870 | 28,300 | 1,467.50 |
| 2006-11-09 | 6,080 | 6,110 | 6,000 | 6,000 | 11,800 | 1,500 |
| 2006-11-08 | 6,080 | 6,140 | 6,080 | 6,080 | 17,000 | 1,520 |
| 2006-11-07 | 6,130 | 6,200 | 6,100 | 6,160 | 26,100 | 1,540 |
| 2006-11-06 | 6,110 | 6,200 | 6,040 | 6,110 | 29,300 | 1,527.50 |
| 2006-11-02 | 6,220 | 6,340 | 6,170 | 6,210 | 17,800 | 1,552.50 |
| 2006-11-01 | 6,250 | 6,330 | 6,170 | 6,310 | 11,600 | 1,577.50 |
| 2006-10-31 | 6,150 | 6,240 | 6,080 | 6,180 | 26,700 | 1,545 |
| 2006-10-30 | 6,290 | 6,300 | 6,130 | 6,140 | 39,200 | 1,535 |
| 2006-10-27 | 6,410 | 6,410 | 6,250 | 6,280 | 40,000 | 1,570 |
| 2006-10-26 | 6,380 | 6,460 | 6,310 | 6,450 | 11,000 | 1,612.50 |
| 2006-10-25 | 6,440 | 6,510 | 6,380 | 6,400 | 17,400 | 1,600 |
| 2006-10-24 | 6,550 | 6,560 | 6,430 | 6,510 | 35,400 | 1,627.50 |
| 2006-10-23 | 6,440 | 6,600 | 6,380 | 6,530 | 44,100 | 1,632.50 |
| 2006-10-20 | 6,390 | 6,420 | 6,340 | 6,410 | 15,800 | 1,602.50 |
| 2006-10-19 | 6,490 | 6,530 | 6,410 | 6,440 | 24,000 | 1,610 |
| 2006-10-18 | 6,490 | 6,490 | 6,320 | 6,430 | 17,600 | 1,607.50 |
| 2006-10-17 | 6,450 | 6,490 | 6,380 | 6,470 | 29,400 | 1,617.50 |
| 2006-10-16 | 6,300 | 6,450 | 6,240 | 6,390 | 37,500 | 1,597.50 |
| 2006-10-13 | 6,210 | 6,350 | 6,170 | 6,200 | 27,900 | 1,550 |
| 2006-10-12 | 6,120 | 6,160 | 6,060 | 6,140 | 42,900 | 1,535 |
| 2006-10-11 | 6,350 | 6,360 | 6,070 | 6,120 | 49,600 | 1,530 |
| 2006-10-10 | 6,300 | 6,400 | 6,290 | 6,340 | 30,200 | 1,585 |
| 2006-10-06 | 6,390 | 6,440 | 6,310 | 6,310 | 17,100 | 1,577.50 |
| 2006-10-05 | 6,450 | 6,450 | 6,370 | 6,400 | 35,400 | 1,600 |
| 2006-10-04 | 6,460 | 6,490 | 6,330 | 6,330 | 44,400 | 1,582.50 |
| 2006-10-03 | 6,580 | 6,580 | 6,390 | 6,450 | 30,400 | 1,612.50 |
| 2006-10-02 | 6,530 | 6,570 | 6,500 | 6,570 | 39,300 | 1,642.50 |
| 2006-09-29 | 6,420 | 6,580 | 6,410 | 6,560 | 35,400 | 1,640 |
| 2006-09-28 | 6,320 | 6,420 | 6,310 | 6,420 | 41,300 | 1,605 |
| 2006-09-27 | 6,480 | 6,480 | 6,320 | 6,360 | 71,600 | 1,590 |
| 2006-09-26 | 6,530 | 6,540 | 6,300 | 6,490 | 44,400 | 1,622.50 |
| 2006-09-25 | 6,590 | 6,700 | 6,250 | 6,550 | 55,400 | 1,637.50 |
| 2006-09-22 | 6,660 | 6,750 | 6,620 | 6,690 | 96,400 | 1,672.50 |
| 2006-09-21 | 6,530 | 6,730 | 6,470 | 6,610 | 97,100 | 1,652.50 |
| 2006-09-20 | 6,350 | 6,460 | 6,310 | 6,430 | 55,300 | 1,607.50 |
| 2006-09-19 | 6,500 | 6,500 | 6,380 | 6,390 | 18,200 | 1,597.50 |
| 2006-09-15 | 6,400 | 6,500 | 6,380 | 6,490 | 38,000 | 1,622.50 |
| 2006-09-14 | 6,340 | 6,450 | 6,330 | 6,350 | 13,900 | 1,587.50 |
| 2006-09-13 | 6,400 | 6,410 | 6,300 | 6,360 | 29,800 | 1,590 |
| 2006-09-12 | 6,250 | 6,450 | 6,240 | 6,300 | 43,000 | 1,575 |
| 2006-09-11 | 6,270 | 6,420 | 6,220 | 6,300 | 71,400 | 1,575 |
| 2006-09-08 | 5,960 | 6,200 | 5,960 | 6,170 | 43,100 | 1,542.50 |
| 2006-09-07 | 5,950 | 6,050 | 5,950 | 6,040 | 16,100 | 1,510 |
| 2006-09-06 | 5,960 | 6,050 | 5,950 | 6,030 | 11,400 | 1,507.50 |
| 2006-09-05 | 6,030 | 6,070 | 6,000 | 6,010 | 17,800 | 1,502.50 |
| 2006-09-04 | 6,100 | 6,100 | 6,030 | 6,070 | 22,500 | 1,517.50 |
| 2006-09-01 | 5,990 | 6,070 | 5,960 | 5,970 | 27,900 | 1,492.50 |
| 2006-08-31 | 5,970 | 6,030 | 5,890 | 5,990 | 14,800 | 1,497.50 |
| 2006-08-30 | 5,910 | 6,040 | 5,870 | 5,970 | 37,800 | 1,492.50 |
| 2006-08-29 | 6,000 | 6,000 | 5,810 | 5,830 | 29,900 | 1,457.50 |
| 2006-08-28 | 6,010 | 6,050 | 5,850 | 5,850 | 32,700 | 1,462.50 |
| 2006-08-25 | 6,000 | 6,100 | 5,980 | 6,020 | 32,100 | 1,505 |
| 2006-08-24 | 6,110 | 6,110 | 5,970 | 5,980 | 19,400 | 1,495 |
| 2006-08-23 | 6,050 | 6,150 | 6,020 | 6,060 | 17,700 | 1,515 |
| 2006-08-22 | 6,000 | 6,130 | 5,970 | 6,100 | 30,500 | 1,525 |
| 2006-08-21 | 6,210 | 6,210 | 6,100 | 6,140 | 32,300 | 1,535 |
| 2006-08-18 | 6,140 | 6,160 | 6,040 | 6,110 | 24,300 | 1,527.50 |
| 2006-08-17 | 6,050 | 6,190 | 6,040 | 6,140 | 44,100 | 1,535 |
| 2006-08-16 | 5,940 | 6,000 | 5,900 | 6,000 | 45,000 | 1,500 |
| 2006-08-15 | 5,750 | 5,870 | 5,750 | 5,840 | 22,600 | 1,460 |
| 2006-08-14 | 5,820 | 5,850 | 5,760 | 5,790 | 21,500 | 1,447.50 |
| 2006-08-11 | 5,830 | 5,880 | 5,800 | 5,830 | 26,600 | 1,457.50 |
| 2006-08-10 | 5,830 | 5,830 | 5,700 | 5,790 | 55,800 | 1,447.50 |
| 2006-08-09 | 5,350 | 5,530 | 5,350 | 5,530 | 13,400 | 1,382.50 |
| 2006-08-08 | 5,450 | 5,450 | 5,350 | 5,380 | 13,000 | 1,345 |
| 2006-08-07 | 5,470 | 5,470 | 5,320 | 5,320 | 7,900 | 1,330 |
| 2006-08-04 | 5,480 | 5,540 | 5,420 | 5,460 | 17,900 | 1,365 |
| 2006-08-03 | 5,480 | 5,480 | 5,400 | 5,460 | 12,300 | 1,365 |
| 2006-08-02 | 5,440 | 5,450 | 5,340 | 5,450 | 18,200 | 1,362.50 |
| 2006-08-01 | 5,400 | 5,400 | 5,290 | 5,340 | 23,100 | 1,335 |
| 2006-07-31 | 5,150 | 5,420 | 5,120 | 5,310 | 39,300 | 1,327.50 |
| 2006-07-28 | 5,040 | 5,110 | 4,970 | 5,030 | 14,500 | 1,257.50 |
| 2006-07-27 | 4,910 | 5,050 | 4,870 | 4,990 | 38,700 | 1,247.50 |
| 2006-07-26 | 5,070 | 5,070 | 4,910 | 4,970 | 33,400 | 1,242.50 |
| 2006-07-25 | 5,140 | 5,220 | 4,970 | 4,990 | 90,100 | 1,247.50 |
| 2006-07-24 | 5,250 | 5,260 | 5,110 | 5,130 | 12,400 | 1,282.50 |
| 2006-07-21 | 5,340 | 5,350 | 5,270 | 5,310 | 10,600 | 1,327.50 |
| 2006-07-20 | 5,360 | 5,360 | 5,250 | 5,350 | 18,500 | 1,337.50 |
| 2006-07-19 | 5,230 | 5,230 | 5,100 | 5,160 | 24,900 | 1,290 |
| 2006-07-18 | 5,120 | 5,190 | 5,000 | 5,030 | 91,100 | 1,257.50 |
| 2006-07-14 | 5,580 | 5,580 | 5,320 | 5,320 | 55,200 | 1,330 |
| 2006-07-13 | 5,650 | 5,800 | 5,600 | 5,680 | 11,500 | 1,420 |
| 2006-07-12 | 5,680 | 5,790 | 5,650 | 5,670 | 17,000 | 1,417.50 |
| 2006-07-11 | 5,770 | 5,810 | 5,730 | 5,770 | 17,300 | 1,442.50 |
| 2006-07-10 | 5,920 | 5,950 | 5,790 | 5,870 | 20,300 | 1,467.50 |
| 2006-07-07 | 6,050 | 6,100 | 5,980 | 6,010 | 21,200 | 1,502.50 |
| 2006-07-06 | 5,990 | 6,010 | 5,930 | 6,000 | 23,900 | 1,500 |
| 2006-07-05 | 6,020 | 6,020 | 5,910 | 5,980 | 27,800 | 1,495 |
| 2006-07-04 | 5,910 | 6,020 | 5,910 | 6,020 | 25,500 | 1,505 |
| 2006-07-03 | 5,810 | 5,950 | 5,810 | 5,910 | 12,100 | 1,477.50 |
| 2006-06-30 | 5,750 | 5,900 | 5,710 | 5,830 | 38,300 | 1,457.50 |
| 2006-06-29 | 5,730 | 5,840 | 5,670 | 5,670 | 19,800 | 1,417.50 |
| 2006-06-28 | 5,690 | 5,730 | 5,650 | 5,730 | 22,200 | 1,432.50 |
| 2006-06-27 | 5,840 | 5,840 | 5,730 | 5,780 | 22,700 | 1,445 |
| 2006-06-26 | 5,740 | 5,790 | 5,690 | 5,740 | 20,500 | 1,435 |
| 2006-06-23 | 5,840 | 5,980 | 5,740 | 5,790 | 52,500 | 1,447.50 |
| 2006-06-22 | 5,670 | 5,950 | 5,670 | 5,940 | 65,800 | 1,485 |
| 2006-06-21 | 5,590 | 5,720 | 5,470 | 5,660 | 50,000 | 1,415 |
| 2006-06-20 | 5,600 | 5,640 | 5,530 | 5,600 | 11,900 | 1,400 |
| 2006-06-19 | 5,600 | 5,660 | 5,590 | 5,620 | 27,300 | 1,405 |
| 2006-06-16 | 5,650 | 5,680 | 5,550 | 5,610 | 24,200 | 1,402.50 |
| 2006-06-15 | 5,320 | 5,490 | 5,320 | 5,480 | 29,400 | 1,370 |
| 2006-06-14 | 5,220 | 5,370 | 5,130 | 5,310 | 39,200 | 1,327.50 |
| 2006-06-13 | 5,440 | 5,440 | 5,170 | 5,210 | 37,500 | 1,302.50 |
| 2006-06-12 | 5,280 | 5,470 | 5,220 | 5,440 | 49,100 | 1,360 |
| 2006-06-09 | 5,420 | 5,440 | 5,050 | 5,290 | 99,600 | 1,322.50 |
| 2006-06-08 | 5,400 | 5,440 | 4,950 | 5,020 | 77,600 | 1,255 |
| 2006-06-07 | 5,460 | 5,460 | 5,390 | 5,400 | 39,300 | 1,350 |
| 2006-06-06 | 5,510 | 5,560 | 5,340 | 5,360 | 55,300 | 1,340 |
| 2006-06-05 | 5,590 | 5,660 | 5,470 | 5,610 | 66,600 | 1,402.50 |
| 2006-06-02 | 5,590 | 5,590 | 5,110 | 5,380 | 95,600 | 1,345 |
| 2006-06-01 | 5,540 | 5,600 | 5,480 | 5,490 | 40,700 | 1,372.50 |
| 2006-05-31 | 5,420 | 5,600 | 5,420 | 5,440 | 55,200 | 1,360 |
| 2006-05-30 | 5,710 | 5,710 | 5,580 | 5,680 | 39,500 | 1,420 |
| 2006-05-29 | 5,840 | 5,840 | 5,620 | 5,680 | 42,700 | 1,420 |
| 2006-05-26 | 5,500 | 5,540 | 5,460 | 5,540 | 25,000 | 1,385 |
| 2006-05-25 | 5,410 | 5,490 | 5,400 | 5,450 | 40,600 | 1,362.50 |
| 2006-05-24 | 5,540 | 5,560 | 5,460 | 5,530 | 45,900 | 1,382.50 |
| 2006-05-23 | 5,630 | 5,700 | 5,470 | 5,540 | 87,900 | 1,385 |
| 2006-05-22 | 5,810 | 5,820 | 5,730 | 5,730 | 17,700 | 1,432.50 |
| 2006-05-19 | 5,680 | 5,770 | 5,650 | 5,730 | 19,900 | 1,432.50 |
| 2006-05-18 | 5,790 | 5,790 | 5,640 | 5,670 | 48,500 | 1,417.50 |
| 2006-05-17 | 5,750 | 5,940 | 5,740 | 5,920 | 16,000 | 1,480 |
| 2006-05-16 | 5,850 | 5,950 | 5,750 | 5,790 | 28,500 | 1,447.50 |
| 2006-05-15 | 5,700 | 5,880 | 5,700 | 5,880 | 26,800 | 1,470 |
| 2006-05-12 | 5,860 | 5,860 | 5,750 | 5,800 | 27,900 | 1,450 |
| 2006-05-11 | 6,090 | 6,130 | 5,800 | 5,890 | 66,900 | 1,472.50 |
| 2006-05-10 | 6,240 | 6,240 | 6,050 | 6,090 | 23,100 | 1,522.50 |
| 2006-05-09 | 6,310 | 6,360 | 6,240 | 6,250 | 11,700 | 1,562.50 |
| 2006-05-08 | 6,390 | 6,390 | 6,310 | 6,330 | 16,800 | 1,582.50 |
| 2006-05-02 | 6,350 | 6,410 | 6,310 | 6,330 | 15,100 | 1,582.50 |
| 2006-05-01 | 6,400 | 6,400 | 6,330 | 6,360 | 13,100 | 1,590 |
| 2006-04-28 | 6,490 | 6,490 | 6,300 | 6,350 | 42,600 | 1,587.50 |
| 2006-04-27 | 6,520 | 6,560 | 6,500 | 6,520 | 26,100 | 1,630 |
| 2006-04-26 | 6,450 | 6,570 | 6,450 | 6,510 | 39,500 | 1,627.50 |
| 2006-04-25 | 6,480 | 6,540 | 6,420 | 6,500 | 32,800 | 1,625 |
| 2006-04-24 | 6,550 | 6,570 | 6,370 | 6,410 | 37,600 | 1,602.50 |
| 2006-04-21 | 6,580 | 6,700 | 6,450 | 6,570 | 24,900 | 1,642.50 |
| 2006-04-20 | 6,580 | 6,600 | 6,460 | 6,480 | 23,400 | 1,620 |
| 2006-04-19 | 6,480 | 6,590 | 6,480 | 6,520 | 19,300 | 1,630 |
| 2006-04-18 | 6,500 | 6,500 | 6,390 | 6,420 | 27,400 | 1,605 |
| 2006-04-17 | 6,580 | 6,580 | 6,460 | 6,460 | 17,700 | 1,615 |
| 2006-04-14 | 6,600 | 6,600 | 6,530 | 6,560 | 34,700 | 1,640 |
| 2006-04-13 | 6,650 | 6,690 | 6,600 | 6,610 | 39,000 | 1,652.50 |
| 2006-04-12 | 6,620 | 6,800 | 6,610 | 6,650 | 42,300 | 1,662.50 |
| 2006-04-11 | 6,660 | 6,700 | 6,620 | 6,630 | 15,300 | 1,657.50 |
| 2006-04-10 | 6,790 | 6,790 | 6,660 | 6,680 | 52,400 | 1,670 |
| 2006-04-07 | 6,790 | 6,840 | 6,660 | 6,760 | 46,200 | 1,690 |
| 2006-04-06 | 6,780 | 7,000 | 6,690 | 6,930 | 88,700 | 1,732.50 |
| 2006-04-05 | 6,830 | 6,850 | 6,760 | 6,770 | 58,900 | 1,692.50 |
| 2006-04-04 | 6,830 | 6,900 | 6,690 | 6,890 | 78,400 | 1,722.50 |
| 2006-04-03 | 6,740 | 6,820 | 6,660 | 6,770 | 44,600 | 1,692.50 |
| 2006-03-31 | 6,800 | 6,820 | 6,650 | 6,740 | 25,200 | 1,685 |
| 2006-03-30 | 6,800 | 6,820 | 6,710 | 6,790 | 29,000 | 1,697.50 |
| 2006-03-29 | 6,800 | 6,840 | 6,700 | 6,800 | 17,600 | 1,700 |
| 2006-03-28 | 6,750 | 6,860 | 6,670 | 6,850 | 25,700 | 1,712.50 |
| 2006-03-27 | 6,760 | 6,880 | 6,760 | 6,850 | 33,600 | 1,712.50 |
| 2006-03-24 | 6,820 | 6,920 | 6,690 | 6,790 | 47,900 | 1,697.50 |
| 2006-03-23 | 6,900 | 6,960 | 6,780 | 6,910 | 94,200 | 1,727.50 |
| 2006-03-22 | 6,450 | 6,900 | 6,450 | 6,890 | 120,600 | 1,722.50 |
| 2006-03-20 | 6,300 | 6,480 | 6,290 | 6,440 | 42,000 | 1,610 |
| 2006-03-17 | 6,260 | 6,320 | 6,240 | 6,290 | 25,500 | 1,572.50 |
| 2006-03-16 | 6,310 | 6,380 | 6,180 | 6,180 | 18,300 | 1,545 |
| 2006-03-15 | 6,300 | 6,430 | 6,300 | 6,380 | 27,600 | 1,595 |
| 2006-03-14 | 6,210 | 6,290 | 6,200 | 6,270 | 18,500 | 1,567.50 |
| 2006-03-13 | 6,200 | 6,290 | 6,180 | 6,260 | 22,400 | 1,565 |
| 2006-03-10 | 6,220 | 6,290 | 6,190 | 6,190 | 35,600 | 1,547.50 |
| 2006-03-09 | 6,240 | 6,350 | 6,210 | 6,320 | 44,200 | 1,580 |
| 2006-03-08 | 6,140 | 6,290 | 6,080 | 6,110 | 25,900 | 1,527.50 |
| 2006-03-07 | 6,300 | 6,300 | 6,110 | 6,240 | 56,300 | 1,560 |
| 2006-03-06 | 6,120 | 6,350 | 6,100 | 6,310 | 88,800 | 1,577.50 |
| 2006-03-03 | 5,990 | 6,160 | 5,960 | 6,120 | 103,800 | 1,530 |
| 2006-03-02 | 5,900 | 5,990 | 5,830 | 5,830 | 32,200 | 1,457.50 |
| 2006-03-01 | 5,930 | 6,030 | 5,930 | 5,930 | 38,300 | 1,482.50 |
| 2006-02-28 | 6,040 | 6,090 | 5,910 | 5,960 | 39,200 | 1,490 |
| 2006-02-27 | 5,980 | 6,120 | 5,860 | 6,040 | 43,700 | 1,510 |
| 2006-02-24 | 5,800 | 5,900 | 5,790 | 5,890 | 39,300 | 1,472.50 |
| 2006-02-23 | 5,930 | 5,970 | 5,860 | 5,930 | 41,300 | 1,482.50 |
| 2006-02-22 | 5,880 | 6,030 | 5,750 | 5,810 | 70,100 | 1,452.50 |
| 2006-02-21 | 5,640 | 6,050 | 5,630 | 5,980 | 59,800 | 1,495 |
| 2006-02-20 | 5,930 | 5,930 | 5,420 | 5,540 | 56,600 | 1,385 |
| 2006-02-17 | 5,930 | 6,000 | 5,920 | 5,930 | 53,900 | 1,482.50 |
| 2006-02-16 | 5,950 | 6,090 | 5,840 | 5,920 | 97,600 | 1,480 |
| 2006-02-15 | 5,860 | 5,900 | 5,650 | 5,750 | 26,600 | 1,437.50 |
| 2006-02-14 | 5,730 | 5,980 | 5,680 | 5,760 | 75,000 | 1,440 |
| 2006-02-13 | 5,940 | 5,990 | 5,760 | 5,810 | 42,100 | 1,452.50 |
| 2006-02-10 | 6,070 | 6,130 | 5,900 | 5,930 | 35,300 | 1,482.50 |
| 2006-02-09 | 6,140 | 6,180 | 6,050 | 6,090 | 39,100 | 1,522.50 |
| 2006-02-08 | 6,110 | 6,180 | 6,050 | 6,050 | 41,100 | 1,512.50 |
| 2006-02-07 | 6,180 | 6,220 | 6,110 | 6,160 | 47,500 | 1,540 |
| 2006-02-06 | 6,200 | 6,260 | 6,140 | 6,170 | 69,400 | 1,542.50 |
| 2006-02-03 | 6,200 | 6,310 | 6,060 | 6,170 | 109,800 | 1,542.50 |
| 2006-02-02 | 6,400 | 6,510 | 6,400 | 6,400 | 44,400 | 1,600 |
| 2006-02-01 | 6,270 | 6,400 | 6,270 | 6,360 | 59,400 | 1,590 |
| 2006-01-31 | 6,290 | 6,340 | 6,260 | 6,320 | 19,400 | 1,580 |
| 2006-01-30 | 6,330 | 6,370 | 6,240 | 6,350 | 53,900 | 1,587.50 |
| 2006-01-27 | 6,270 | 6,360 | 6,190 | 6,230 | 59,500 | 1,557.50 |
| 2006-01-26 | 6,160 | 6,280 | 6,160 | 6,270 | 25,500 | 1,567.50 |
| 2006-01-25 | 6,120 | 6,220 | 6,120 | 6,120 | 58,500 | 1,530 |
| 2006-01-24 | 6,120 | 6,300 | 6,040 | 6,220 | 68,300 | 1,555 |
| 2006-01-23 | 5,550 | 6,250 | 5,550 | 6,120 | 104,500 | 1,530 |
| 2006-01-20 | 6,350 | 6,350 | 6,100 | 6,100 | 19,300 | 1,525 |
| 2006-01-19 | 5,800 | 6,210 | 5,750 | 6,110 | 38,900 | 1,527.50 |
| 2006-01-18 | 6,320 | 6,320 | 5,500 | 5,890 | 65,700 | 1,472.50 |
| 2006-01-17 | 6,430 | 6,750 | 6,410 | 6,420 | 86,100 | 1,605 |
| 2006-01-16 | 6,340 | 6,570 | 6,200 | 6,430 | 40,500 | 1,607.50 |
| 2006-01-13 | 6,160 | 6,480 | 6,140 | 6,340 | 150,800 | 1,585 |
| 2006-01-12 | 6,110 | 6,360 | 5,960 | 6,100 | 228,200 | 1,525 |
| 2006-01-11 | 6,180 | 6,230 | 6,030 | 6,110 | 95,100 | 1,527.50 |
| 2006-01-10 | 5,950 | 6,280 | 5,900 | 6,180 | 81,700 | 1,545 |
| 2006-01-06 | 5,830 | 5,930 | 5,820 | 5,880 | 46,300 | 1,470 |
| 2006-01-05 | 5,890 | 5,900 | 5,770 | 5,820 | 40,700 | 1,455 |
| 2006-01-04 | 5,850 | 5,850 | 5,710 | 5,770 | 24,600 | 1,442.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
