4666 パーク24(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 | 1,529 | 1,534 | 1,515 | 1,525 | 232,700 | 1,525 |
| 2006-12-28 | 1,522 | 1,542 | 1,510 | 1,524 | 612,800 | 1,524 |
| 2006-12-27 | 1,552 | 1,565 | 1,530 | 1,534 | 569,600 | 1,534 |
| 2006-12-26 | 1,525 | 1,554 | 1,525 | 1,551 | 551,200 | 1,551 |
| 2006-12-25 | 1,560 | 1,562 | 1,525 | 1,548 | 740,300 | 1,548 |
| 2006-12-22 | 1,608 | 1,609 | 1,562 | 1,579 | 960,900 | 1,579 |
| 2006-12-21 | 1,624 | 1,631 | 1,605 | 1,619 | 993,400 | 1,619 |
| 2006-12-20 | 1,627 | 1,634 | 1,601 | 1,627 | 1,070,200 | 1,627 |
| 2006-12-19 | 1,655 | 1,656 | 1,623 | 1,631 | 1,091,000 | 1,631 |
| 2006-12-18 | 1,662 | 1,686 | 1,659 | 1,683 | 1,099,200 | 1,683 |
| 2006-12-15 | 1,649 | 1,659 | 1,636 | 1,645 | 1,199,000 | 1,645 |
| 2006-12-14 | 1,594 | 1,633 | 1,593 | 1,626 | 888,800 | 1,626 |
| 2006-12-13 | 1,576 | 1,593 | 1,575 | 1,593 | 548,700 | 1,593 |
| 2006-12-12 | 1,600 | 1,607 | 1,585 | 1,592 | 397,800 | 1,592 |
| 2006-12-11 | 1,592 | 1,602 | 1,577 | 1,592 | 519,900 | 1,592 |
| 2006-12-08 | 1,602 | 1,620 | 1,591 | 1,592 | 629,900 | 1,592 |
| 2006-12-07 | 1,595 | 1,623 | 1,584 | 1,615 | 907,100 | 1,615 |
| 2006-12-06 | 1,588 | 1,604 | 1,572 | 1,588 | 703,600 | 1,588 |
| 2006-12-05 | 1,646 | 1,646 | 1,590 | 1,598 | 1,013,900 | 1,598 |
| 2006-12-04 | 1,601 | 1,631 | 1,600 | 1,624 | 1,284,100 | 1,624 |
| 2006-12-01 | 1,581 | 1,597 | 1,572 | 1,580 | 729,300 | 1,580 |
| 2006-11-30 | 1,549 | 1,575 | 1,529 | 1,575 | 1,073,600 | 1,575 |
| 2006-11-29 | 1,531 | 1,558 | 1,511 | 1,525 | 1,023,100 | 1,525 |
| 2006-11-28 | 1,480 | 1,539 | 1,463 | 1,530 | 1,229,200 | 1,530 |
| 2006-11-27 | 1,481 | 1,499 | 1,452 | 1,496 | 786,500 | 1,496 |
| 2006-11-24 | 1,500 | 1,500 | 1,446 | 1,482 | 1,294,000 | 1,482 |
| 2006-11-22 | 1,440 | 1,525 | 1,413 | 1,508 | 1,525,300 | 1,508 |
| 2006-11-21 | 1,476 | 1,493 | 1,433 | 1,441 | 1,434,500 | 1,441 |
| 2006-11-20 | 1,552 | 1,553 | 1,460 | 1,470 | 1,986,200 | 1,470 |
| 2006-11-17 | 1,580 | 1,602 | 1,562 | 1,582 | 1,489,800 | 1,582 |
| 2006-11-16 | 1,634 | 1,656 | 1,597 | 1,600 | 1,233,600 | 1,600 |
| 2006-11-15 | 1,678 | 1,687 | 1,660 | 1,664 | 1,206,300 | 1,664 |
| 2006-11-14 | 1,596 | 1,630 | 1,596 | 1,618 | 726,100 | 1,618 |
| 2006-11-13 | 1,580 | 1,611 | 1,560 | 1,593 | 627,300 | 1,593 |
| 2006-11-10 | 1,580 | 1,618 | 1,575 | 1,592 | 811,400 | 1,592 |
| 2006-11-09 | 1,625 | 1,650 | 1,590 | 1,610 | 901,500 | 1,610 |
| 2006-11-08 | 1,685 | 1,704 | 1,638 | 1,638 | 835,900 | 1,638 |
| 2006-11-07 | 1,731 | 1,739 | 1,670 | 1,692 | 1,033,900 | 1,692 |
| 2006-11-06 | 1,650 | 1,729 | 1,643 | 1,725 | 1,301,900 | 1,725 |
| 2006-11-02 | 1,660 | 1,679 | 1,640 | 1,660 | 938,100 | 1,660 |
| 2006-11-01 | 1,703 | 1,703 | 1,677 | 1,682 | 723,600 | 1,682 |
| 2006-10-31 | 1,680 | 1,707 | 1,652 | 1,702 | 1,012,300 | 1,702 |
| 2006-10-30 | 1,701 | 1,717 | 1,673 | 1,689 | 1,360,700 | 1,689 |
| 2006-10-27 | 1,769 | 1,770 | 1,716 | 1,722 | 888,900 | 1,722 |
| 2006-10-26 | 1,786 | 1,795 | 1,750 | 1,769 | 895,300 | 1,769 |
| 2006-10-25 | 3,650 | 3,650 | 3,560 | 3,590 | 635,800 | 1,795 |
| 2006-10-24 | 3,690 | 3,690 | 3,610 | 3,630 | 508,600 | 1,815 |
| 2006-10-23 | 3,660 | 3,690 | 3,640 | 3,670 | 520,700 | 1,835 |
| 2006-10-20 | 3,660 | 3,670 | 3,630 | 3,660 | 495,200 | 1,830 |
| 2006-10-19 | 3,730 | 3,740 | 3,660 | 3,680 | 544,700 | 1,840 |
| 2006-10-18 | 3,740 | 3,760 | 3,700 | 3,750 | 459,000 | 1,875 |
| 2006-10-17 | 3,800 | 3,800 | 3,710 | 3,750 | 653,700 | 1,875 |
| 2006-10-16 | 3,740 | 3,830 | 3,720 | 3,830 | 501,100 | 1,915 |
| 2006-10-13 | 3,660 | 3,700 | 3,650 | 3,690 | 488,700 | 1,845 |
| 2006-10-12 | 3,630 | 3,670 | 3,610 | 3,640 | 449,300 | 1,820 |
| 2006-10-11 | 3,590 | 3,630 | 3,580 | 3,610 | 680,200 | 1,805 |
| 2006-10-10 | 3,600 | 3,650 | 3,580 | 3,580 | 266,800 | 1,790 |
| 2006-10-06 | 3,640 | 3,640 | 3,600 | 3,630 | 484,900 | 1,815 |
| 2006-10-05 | 3,640 | 3,660 | 3,590 | 3,650 | 459,900 | 1,825 |
| 2006-10-04 | 3,680 | 3,710 | 3,570 | 3,610 | 1,152,800 | 1,805 |
| 2006-10-03 | 3,740 | 3,770 | 3,690 | 3,710 | 895,700 | 1,855 |
| 2006-10-02 | 3,900 | 3,910 | 3,800 | 3,810 | 613,200 | 1,905 |
| 2006-09-29 | 3,980 | 3,980 | 3,860 | 3,880 | 1,239,400 | 1,940 |
| 2006-09-28 | 3,710 | 3,760 | 3,700 | 3,760 | 177,000 | 1,880 |
| 2006-09-27 | 3,700 | 3,720 | 3,670 | 3,720 | 202,300 | 1,860 |
| 2006-09-26 | 3,660 | 3,710 | 3,640 | 3,650 | 296,100 | 1,825 |
| 2006-09-25 | 3,680 | 3,720 | 3,600 | 3,710 | 359,600 | 1,855 |
| 2006-09-22 | 3,670 | 3,740 | 3,670 | 3,710 | 203,900 | 1,855 |
| 2006-09-21 | 3,740 | 3,740 | 3,700 | 3,720 | 200,400 | 1,860 |
| 2006-09-20 | 3,750 | 3,750 | 3,700 | 3,720 | 359,200 | 1,860 |
| 2006-09-19 | 3,700 | 3,760 | 3,680 | 3,700 | 414,000 | 1,850 |
| 2006-09-15 | 3,690 | 3,730 | 3,680 | 3,730 | 264,300 | 1,865 |
| 2006-09-14 | 3,710 | 3,730 | 3,660 | 3,700 | 348,400 | 1,850 |
| 2006-09-13 | 3,750 | 3,770 | 3,690 | 3,700 | 295,700 | 1,850 |
| 2006-09-12 | 3,750 | 3,770 | 3,700 | 3,710 | 466,400 | 1,855 |
| 2006-09-11 | 3,740 | 3,760 | 3,690 | 3,700 | 307,800 | 1,850 |
| 2006-09-08 | 3,700 | 3,740 | 3,680 | 3,730 | 468,300 | 1,865 |
| 2006-09-07 | 3,730 | 3,730 | 3,680 | 3,690 | 512,400 | 1,845 |
| 2006-09-06 | 3,650 | 3,720 | 3,640 | 3,680 | 551,900 | 1,840 |
| 2006-09-05 | 3,590 | 3,690 | 3,580 | 3,650 | 390,600 | 1,825 |
| 2006-09-04 | 3,610 | 3,630 | 3,570 | 3,610 | 481,800 | 1,805 |
| 2006-09-01 | 3,590 | 3,640 | 3,550 | 3,600 | 657,700 | 1,800 |
| 2006-08-31 | 3,590 | 3,600 | 3,540 | 3,600 | 547,400 | 1,800 |
| 2006-08-30 | 3,510 | 3,540 | 3,480 | 3,540 | 211,200 | 1,770 |
| 2006-08-29 | 3,530 | 3,540 | 3,480 | 3,500 | 224,100 | 1,750 |
| 2006-08-28 | 3,580 | 3,590 | 3,470 | 3,470 | 316,000 | 1,735 |
| 2006-08-25 | 3,600 | 3,640 | 3,560 | 3,600 | 284,200 | 1,800 |
| 2006-08-24 | 3,620 | 3,640 | 3,560 | 3,600 | 190,200 | 1,800 |
| 2006-08-23 | 3,680 | 3,690 | 3,610 | 3,640 | 435,700 | 1,820 |
| 2006-08-22 | 3,600 | 3,720 | 3,600 | 3,720 | 499,300 | 1,860 |
| 2006-08-21 | 3,690 | 3,700 | 3,580 | 3,580 | 412,900 | 1,790 |
| 2006-08-18 | 3,660 | 3,740 | 3,630 | 3,680 | 465,700 | 1,840 |
| 2006-08-17 | 3,650 | 3,840 | 3,650 | 3,690 | 1,247,600 | 1,845 |
| 2006-08-16 | 3,480 | 3,580 | 3,410 | 3,550 | 1,523,900 | 1,775 |
| 2006-08-15 | 3,260 | 3,310 | 3,260 | 3,280 | 207,100 | 1,640 |
| 2006-08-14 | 3,240 | 3,280 | 3,230 | 3,260 | 248,600 | 1,630 |
| 2006-08-11 | 3,180 | 3,270 | 3,180 | 3,260 | 303,600 | 1,630 |
| 2006-08-10 | 3,160 | 3,180 | 3,140 | 3,180 | 381,700 | 1,590 |
| 2006-08-09 | 3,170 | 3,200 | 3,140 | 3,200 | 334,000 | 1,600 |
| 2006-08-08 | 3,200 | 3,230 | 3,160 | 3,210 | 362,200 | 1,605 |
| 2006-08-07 | 3,280 | 3,300 | 3,180 | 3,210 | 430,600 | 1,605 |
| 2006-08-04 | 3,320 | 3,330 | 3,250 | 3,260 | 401,000 | 1,630 |
| 2006-08-03 | 3,300 | 3,360 | 3,290 | 3,290 | 346,100 | 1,645 |
| 2006-08-02 | 3,300 | 3,300 | 3,230 | 3,280 | 340,800 | 1,640 |
| 2006-08-01 | 3,210 | 3,310 | 3,190 | 3,280 | 573,300 | 1,640 |
| 2006-07-31 | 3,160 | 3,240 | 3,150 | 3,210 | 406,400 | 1,605 |
| 2006-07-28 | 3,050 | 3,130 | 3,020 | 3,130 | 1,002,000 | 1,565 |
| 2006-07-27 | 3,010 | 3,020 | 2,920 | 3,000 | 1,079,700 | 1,500 |
| 2006-07-26 | 3,140 | 3,150 | 3,020 | 3,040 | 570,900 | 1,520 |
| 2006-07-25 | 3,180 | 3,190 | 3,130 | 3,140 | 410,600 | 1,570 |
| 2006-07-24 | 3,160 | 3,180 | 3,110 | 3,130 | 537,800 | 1,565 |
| 2006-07-21 | 3,200 | 3,240 | 3,180 | 3,190 | 494,200 | 1,595 |
| 2006-07-20 | 3,250 | 3,260 | 3,190 | 3,240 | 1,012,000 | 1,620 |
| 2006-07-19 | 3,190 | 3,250 | 3,080 | 3,100 | 1,155,200 | 1,550 |
| 2006-07-18 | 3,220 | 3,240 | 3,130 | 3,220 | 1,452,700 | 1,610 |
| 2006-07-14 | 3,120 | 3,170 | 3,100 | 3,120 | 357,100 | 1,560 |
| 2006-07-13 | 3,140 | 3,230 | 3,080 | 3,190 | 555,200 | 1,595 |
| 2006-07-12 | 3,290 | 3,290 | 3,160 | 3,190 | 574,600 | 1,595 |
| 2006-07-11 | 3,390 | 3,390 | 3,250 | 3,280 | 463,700 | 1,640 |
| 2006-07-10 | 3,330 | 3,380 | 3,290 | 3,370 | 363,600 | 1,685 |
| 2006-07-07 | 3,430 | 3,450 | 3,390 | 3,410 | 372,300 | 1,705 |
| 2006-07-06 | 3,400 | 3,450 | 3,390 | 3,410 | 479,600 | 1,705 |
| 2006-07-05 | 3,410 | 3,420 | 3,370 | 3,420 | 468,400 | 1,710 |
| 2006-07-04 | 3,460 | 3,540 | 3,430 | 3,460 | 879,300 | 1,730 |
| 2006-07-03 | 3,370 | 3,430 | 3,360 | 3,410 | 445,800 | 1,705 |
| 2006-06-30 | 3,350 | 3,380 | 3,320 | 3,370 | 394,700 | 1,685 |
| 2006-06-29 | 3,320 | 3,350 | 3,270 | 3,280 | 552,600 | 1,640 |
| 2006-06-28 | 3,300 | 3,330 | 3,280 | 3,320 | 506,000 | 1,660 |
| 2006-06-27 | 3,370 | 3,380 | 3,320 | 3,350 | 490,800 | 1,675 |
| 2006-06-26 | 3,230 | 3,340 | 3,220 | 3,310 | 442,000 | 1,655 |
| 2006-06-23 | 3,240 | 3,260 | 3,210 | 3,230 | 671,100 | 1,615 |
| 2006-06-22 | 3,310 | 3,320 | 3,230 | 3,270 | 686,100 | 1,635 |
| 2006-06-21 | 3,350 | 3,390 | 3,260 | 3,270 | 335,100 | 1,635 |
| 2006-06-20 | 3,420 | 3,440 | 3,330 | 3,340 | 338,300 | 1,670 |
| 2006-06-19 | 3,490 | 3,500 | 3,410 | 3,430 | 550,200 | 1,715 |
| 2006-06-16 | 3,650 | 3,650 | 3,470 | 3,500 | 926,300 | 1,750 |
| 2006-06-15 | 3,350 | 3,450 | 3,320 | 3,450 | 691,000 | 1,725 |
| 2006-06-14 | 3,120 | 3,260 | 3,100 | 3,200 | 548,900 | 1,600 |
| 2006-06-13 | 3,250 | 3,300 | 3,210 | 3,220 | 324,900 | 1,610 |
| 2006-06-12 | 3,270 | 3,350 | 3,220 | 3,320 | 394,100 | 1,660 |
| 2006-06-09 | 3,210 | 3,330 | 3,170 | 3,270 | 753,200 | 1,635 |
| 2006-06-08 | 3,180 | 3,230 | 3,130 | 3,170 | 882,700 | 1,585 |
| 2006-06-07 | 3,400 | 3,460 | 3,230 | 3,330 | 780,600 | 1,665 |
| 2006-06-06 | 3,500 | 3,550 | 3,440 | 3,480 | 392,500 | 1,740 |
| 2006-06-05 | 3,380 | 3,650 | 3,350 | 3,600 | 848,500 | 1,800 |
| 2006-06-02 | 3,500 | 3,570 | 3,210 | 3,530 | 1,571,500 | 1,765 |
| 2006-06-01 | 3,820 | 3,880 | 3,630 | 3,670 | 1,652,400 | 1,835 |
| 2006-05-31 | 3,880 | 3,990 | 3,770 | 3,770 | 1,781,200 | 1,885 |
| 2006-05-30 | 4,020 | 4,030 | 3,860 | 3,970 | 812,300 | 1,985 |
| 2006-05-29 | 4,080 | 4,090 | 4,030 | 4,050 | 484,000 | 2,025 |
| 2006-05-26 | 4,020 | 4,040 | 3,990 | 4,030 | 514,600 | 2,015 |
| 2006-05-25 | 3,910 | 4,030 | 3,850 | 3,960 | 537,800 | 1,980 |
| 2006-05-24 | 3,860 | 3,900 | 3,800 | 3,880 | 463,100 | 1,940 |
| 2006-05-23 | 3,860 | 3,900 | 3,800 | 3,810 | 615,600 | 1,905 |
| 2006-05-22 | 4,050 | 4,120 | 3,890 | 3,940 | 615,100 | 1,970 |
| 2006-05-19 | 3,850 | 4,000 | 3,820 | 4,000 | 477,600 | 2,000 |
| 2006-05-18 | 3,750 | 3,890 | 3,710 | 3,870 | 705,800 | 1,935 |
| 2006-05-17 | 3,860 | 3,940 | 3,800 | 3,900 | 948,000 | 1,950 |
| 2006-05-16 | 4,090 | 4,120 | 3,760 | 3,810 | 1,135,400 | 1,905 |
| 2006-05-15 | 4,090 | 4,130 | 4,070 | 4,130 | 652,100 | 2,065 |
| 2006-05-12 | 4,060 | 4,160 | 4,060 | 4,160 | 404,600 | 2,080 |
| 2006-05-11 | 4,190 | 4,200 | 4,100 | 4,150 | 507,100 | 2,075 |
| 2006-05-10 | 4,160 | 4,190 | 4,080 | 4,090 | 398,500 | 2,045 |
| 2006-05-09 | 4,190 | 4,200 | 4,150 | 4,160 | 340,200 | 2,080 |
| 2006-05-08 | 4,230 | 4,230 | 4,170 | 4,180 | 522,200 | 2,090 |
| 2006-05-02 | 4,060 | 4,140 | 4,050 | 4,140 | 414,100 | 2,070 |
| 2006-05-01 | 4,100 | 4,110 | 4,030 | 4,040 | 458,100 | 2,020 |
| 2006-04-28 | 4,070 | 4,120 | 4,000 | 4,120 | 326,200 | 2,060 |
| 2006-04-27 | 3,990 | 4,070 | 3,990 | 4,070 | 243,400 | 2,035 |
| 2006-04-26 | 3,980 | 4,010 | 3,950 | 3,990 | 355,700 | 1,995 |
| 2006-04-25 | 3,900 | 4,020 | 3,860 | 3,990 | 448,600 | 1,995 |
| 2006-04-24 | 3,930 | 3,980 | 3,900 | 3,930 | 345,900 | 1,965 |
| 2006-04-21 | 4,060 | 4,090 | 3,990 | 4,010 | 417,600 | 2,005 |
| 2006-04-20 | 4,100 | 4,110 | 4,050 | 4,060 | 368,000 | 2,030 |
| 2006-04-19 | 4,170 | 4,170 | 4,100 | 4,120 | 290,400 | 2,060 |
| 2006-04-18 | 4,060 | 4,140 | 4,030 | 4,140 | 546,700 | 2,070 |
| 2006-04-17 | 4,190 | 4,230 | 4,040 | 4,080 | 709,700 | 2,040 |
| 2006-04-14 | 4,120 | 4,160 | 4,110 | 4,150 | 421,500 | 2,075 |
| 2006-04-13 | 4,120 | 4,140 | 4,080 | 4,120 | 387,100 | 2,060 |
| 2006-04-12 | 4,110 | 4,130 | 4,080 | 4,090 | 412,800 | 2,045 |
| 2006-04-11 | 4,120 | 4,160 | 4,080 | 4,160 | 373,100 | 2,080 |
| 2006-04-10 | 4,100 | 4,130 | 4,070 | 4,100 | 427,400 | 2,050 |
| 2006-04-07 | 4,160 | 4,180 | 4,110 | 4,140 | 468,200 | 2,070 |
| 2006-04-06 | 4,150 | 4,190 | 4,120 | 4,170 | 327,600 | 2,085 |
| 2006-04-05 | 4,190 | 4,210 | 4,100 | 4,120 | 408,900 | 2,060 |
| 2006-04-04 | 4,230 | 4,240 | 4,130 | 4,150 | 751,000 | 2,075 |
| 2006-04-03 | 4,120 | 4,300 | 4,120 | 4,220 | 1,698,300 | 2,110 |
| 2006-03-31 | 4,030 | 4,040 | 3,970 | 4,020 | 361,300 | 2,010 |
| 2006-03-30 | 4,020 | 4,070 | 3,990 | 4,010 | 746,000 | 2,005 |
| 2006-03-29 | 3,870 | 3,980 | 3,850 | 3,980 | 792,000 | 1,990 |
| 2006-03-28 | 3,780 | 3,870 | 3,750 | 3,840 | 818,000 | 1,920 |
| 2006-03-27 | 3,730 | 3,770 | 3,700 | 3,770 | 474,200 | 1,885 |
| 2006-03-24 | 3,670 | 3,740 | 3,660 | 3,680 | 337,500 | 1,840 |
| 2006-03-23 | 3,750 | 3,790 | 3,690 | 3,710 | 479,100 | 1,855 |
| 2006-03-22 | 3,740 | 3,740 | 3,680 | 3,740 | 464,200 | 1,870 |
| 2006-03-20 | 3,670 | 3,740 | 3,630 | 3,700 | 652,000 | 1,850 |
| 2006-03-17 | 3,550 | 3,600 | 3,500 | 3,580 | 497,000 | 1,790 |
| 2006-03-16 | 3,700 | 3,710 | 3,550 | 3,590 | 336,800 | 1,795 |
| 2006-03-15 | 3,720 | 3,750 | 3,690 | 3,700 | 233,000 | 1,850 |
| 2006-03-14 | 3,770 | 3,780 | 3,670 | 3,700 | 301,800 | 1,850 |
| 2006-03-13 | 3,750 | 3,750 | 3,700 | 3,740 | 255,800 | 1,870 |
| 2006-03-10 | 3,630 | 3,720 | 3,620 | 3,660 | 405,700 | 1,830 |
| 2006-03-09 | 3,570 | 3,640 | 3,530 | 3,630 | 590,200 | 1,815 |
| 2006-03-08 | 3,440 | 3,580 | 3,430 | 3,560 | 472,300 | 1,780 |
| 2006-03-07 | 3,550 | 3,560 | 3,450 | 3,480 | 413,400 | 1,740 |
| 2006-03-06 | 3,380 | 3,570 | 3,350 | 3,570 | 681,900 | 1,785 |
| 2006-03-03 | 3,420 | 3,420 | 3,340 | 3,360 | 709,800 | 1,680 |
| 2006-03-02 | 3,710 | 3,720 | 3,450 | 3,460 | 840,200 | 1,730 |
| 2006-03-01 | 3,740 | 3,820 | 3,650 | 3,660 | 802,600 | 1,830 |
| 2006-02-28 | 3,840 | 3,840 | 3,710 | 3,760 | 296,300 | 1,880 |
| 2006-02-27 | 3,870 | 3,950 | 3,750 | 3,750 | 451,800 | 1,875 |
| 2006-02-24 | 3,750 | 3,860 | 3,700 | 3,830 | 367,900 | 1,915 |
| 2006-02-23 | 3,670 | 3,770 | 3,640 | 3,740 | 537,500 | 1,870 |
| 2006-02-22 | 3,780 | 3,780 | 3,550 | 3,590 | 570,400 | 1,795 |
| 2006-02-21 | 3,420 | 3,690 | 3,380 | 3,680 | 641,800 | 1,840 |
| 2006-02-20 | 3,210 | 3,460 | 3,160 | 3,270 | 820,700 | 1,635 |
| 2006-02-17 | 3,540 | 3,620 | 3,410 | 3,460 | 870,100 | 1,730 |
| 2006-02-16 | 3,770 | 3,790 | 3,500 | 3,580 | 1,300,100 | 1,790 |
| 2006-02-15 | 4,010 | 4,040 | 3,810 | 3,830 | 618,100 | 1,915 |
| 2006-02-14 | 3,780 | 3,940 | 3,550 | 3,910 | 1,019,900 | 1,955 |
| 2006-02-13 | 4,110 | 4,120 | 3,800 | 3,880 | 722,700 | 1,940 |
| 2006-02-10 | 4,340 | 4,350 | 4,110 | 4,190 | 542,500 | 2,095 |
| 2006-02-09 | 4,460 | 4,470 | 4,300 | 4,320 | 519,700 | 2,160 |
| 2006-02-08 | 4,470 | 4,560 | 4,350 | 4,380 | 1,458,100 | 2,190 |
| 2006-02-07 | 4,300 | 4,470 | 4,300 | 4,470 | 1,303,500 | 2,235 |
| 2006-02-06 | 4,230 | 4,280 | 4,180 | 4,280 | 457,300 | 2,140 |
| 2006-02-03 | 4,200 | 4,210 | 4,150 | 4,200 | 518,800 | 2,100 |
| 2006-02-02 | 4,230 | 4,250 | 4,200 | 4,210 | 425,100 | 2,105 |
| 2006-02-01 | 4,250 | 4,260 | 4,160 | 4,180 | 410,800 | 2,090 |
| 2006-01-31 | 4,240 | 4,280 | 4,170 | 4,250 | 384,700 | 2,125 |
| 2006-01-30 | 4,200 | 4,250 | 4,180 | 4,220 | 488,000 | 2,110 |
| 2006-01-27 | 4,180 | 4,190 | 4,120 | 4,140 | 387,100 | 2,070 |
| 2006-01-26 | 4,100 | 4,130 | 4,070 | 4,090 | 285,500 | 2,045 |
| 2006-01-25 | 4,080 | 4,130 | 4,050 | 4,060 | 548,000 | 2,030 |
| 2006-01-24 | 4,010 | 4,070 | 3,960 | 3,980 | 787,400 | 1,990 |
| 2006-01-23 | 4,000 | 4,130 | 3,920 | 3,930 | 725,700 | 1,965 |
| 2006-01-20 | 4,400 | 4,410 | 4,100 | 4,200 | 654,600 | 2,100 |
| 2006-01-19 | 4,000 | 4,300 | 3,990 | 4,230 | 928,400 | 2,115 |
| 2006-01-18 | 4,350 | 4,430 | 3,800 | 4,050 | 1,652,800 | 2,025 |
| 2006-01-17 | 4,250 | 4,670 | 4,160 | 4,300 | 1,745,600 | 2,150 |
| 2006-01-16 | 4,250 | 4,390 | 4,220 | 4,320 | 1,116,700 | 2,160 |
| 2006-01-13 | 4,110 | 4,280 | 4,080 | 4,230 | 1,344,200 | 2,115 |
| 2006-01-12 | 4,090 | 4,110 | 4,040 | 4,110 | 471,100 | 2,055 |
| 2006-01-11 | 3,950 | 4,070 | 3,870 | 4,060 | 699,000 | 2,030 |
| 2006-01-10 | 4,000 | 4,020 | 3,890 | 3,930 | 748,300 | 1,965 |
| 2006-01-06 | 4,120 | 4,130 | 4,030 | 4,040 | 633,600 | 2,020 |
| 2006-01-05 | 4,050 | 4,140 | 3,950 | 4,140 | 953,900 | 2,070 |
| 2006-01-04 | 4,240 | 4,280 | 4,000 | 4,050 | 682,800 | 2,025 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
