4726 SBテクノロジー(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 | 1,375 | 1,409 | 1,375 | 1,409 | 25,000 | 704.50 |
| 2006-12-28 | 1,369 | 1,395 | 1,365 | 1,395 | 17,700 | 697.50 |
| 2006-12-27 | 1,388 | 1,394 | 1,370 | 1,388 | 8,300 | 694 |
| 2006-12-26 | 1,365 | 1,389 | 1,357 | 1,385 | 14,600 | 692.50 |
| 2006-12-25 | 1,359 | 1,378 | 1,350 | 1,378 | 51,800 | 689 |
| 2006-12-22 | 1,380 | 1,391 | 1,358 | 1,379 | 27,800 | 689.50 |
| 2006-12-21 | 1,362 | 1,395 | 1,350 | 1,389 | 14,600 | 694.50 |
| 2006-12-20 | 1,355 | 1,365 | 1,345 | 1,364 | 13,300 | 682 |
| 2006-12-19 | 1,388 | 1,388 | 1,351 | 1,365 | 10,300 | 682.50 |
| 2006-12-18 | 1,391 | 1,399 | 1,380 | 1,381 | 8,600 | 690.50 |
| 2006-12-15 | 1,400 | 1,408 | 1,387 | 1,387 | 21,400 | 693.50 |
| 2006-12-14 | 1,390 | 1,399 | 1,384 | 1,398 | 12,000 | 699 |
| 2006-12-13 | 1,390 | 1,391 | 1,374 | 1,390 | 11,800 | 695 |
| 2006-12-12 | 1,390 | 1,395 | 1,383 | 1,388 | 17,100 | 694 |
| 2006-12-11 | 1,414 | 1,414 | 1,375 | 1,410 | 12,000 | 705 |
| 2006-12-08 | 1,400 | 1,428 | 1,368 | 1,428 | 22,400 | 714 |
| 2006-12-07 | 1,406 | 1,417 | 1,391 | 1,397 | 12,200 | 698.50 |
| 2006-12-06 | 1,440 | 1,440 | 1,410 | 1,419 | 8,500 | 709.50 |
| 2006-12-05 | 1,430 | 1,438 | 1,398 | 1,437 | 12,000 | 718.50 |
| 2006-12-04 | 1,410 | 1,435 | 1,405 | 1,435 | 9,600 | 717.50 |
| 2006-12-01 | 1,488 | 1,488 | 1,439 | 1,439 | 17,600 | 719.50 |
| 2006-11-30 | 1,365 | 1,489 | 1,365 | 1,489 | 36,400 | 744.50 |
| 2006-11-29 | 1,344 | 1,395 | 1,330 | 1,394 | 25,100 | 697 |
| 2006-11-28 | 1,298 | 1,330 | 1,293 | 1,327 | 16,200 | 663.50 |
| 2006-11-27 | 1,284 | 1,305 | 1,284 | 1,295 | 5,000 | 647.50 |
| 2006-11-24 | 1,229 | 1,308 | 1,226 | 1,283 | 16,200 | 641.50 |
| 2006-11-22 | 1,260 | 1,310 | 1,260 | 1,308 | 13,500 | 654 |
| 2006-11-21 | 1,309 | 1,309 | 1,279 | 1,300 | 12,600 | 650 |
| 2006-11-20 | 1,318 | 1,318 | 1,285 | 1,311 | 12,800 | 655.50 |
| 2006-11-17 | 1,379 | 1,379 | 1,326 | 1,326 | 11,300 | 663 |
| 2006-11-16 | 1,380 | 1,380 | 1,356 | 1,371 | 9,200 | 685.50 |
| 2006-11-15 | 1,390 | 1,400 | 1,372 | 1,391 | 9,000 | 695.50 |
| 2006-11-14 | 1,378 | 1,387 | 1,351 | 1,387 | 20,000 | 693.50 |
| 2006-11-13 | 1,395 | 1,395 | 1,348 | 1,379 | 17,600 | 689.50 |
| 2006-11-10 | 1,410 | 1,420 | 1,360 | 1,396 | 15,000 | 698 |
| 2006-11-09 | 1,375 | 1,415 | 1,351 | 1,415 | 17,500 | 707.50 |
| 2006-11-08 | 1,404 | 1,410 | 1,375 | 1,375 | 18,000 | 687.50 |
| 2006-11-07 | 1,445 | 1,445 | 1,405 | 1,423 | 13,900 | 711.50 |
| 2006-11-06 | 1,455 | 1,460 | 1,435 | 1,449 | 11,500 | 724.50 |
| 2006-11-02 | 1,503 | 1,535 | 1,495 | 1,495 | 15,800 | 747.50 |
| 2006-11-01 | 1,550 | 1,560 | 1,511 | 1,542 | 15,300 | 771 |
| 2006-10-31 | 1,520 | 1,588 | 1,496 | 1,585 | 24,200 | 792.50 |
| 2006-10-30 | 1,551 | 1,560 | 1,520 | 1,550 | 24,700 | 775 |
| 2006-10-27 | 1,540 | 1,543 | 1,520 | 1,532 | 11,700 | 766 |
| 2006-10-26 | 1,536 | 1,570 | 1,536 | 1,556 | 14,400 | 778 |
| 2006-10-25 | 1,561 | 1,574 | 1,535 | 1,548 | 24,700 | 774 |
| 2006-10-24 | 1,542 | 1,625 | 1,542 | 1,591 | 80,100 | 795.50 |
| 2006-10-23 | 1,528 | 1,529 | 1,516 | 1,523 | 13,500 | 761.50 |
| 2006-10-20 | 1,506 | 1,530 | 1,506 | 1,528 | 12,100 | 764 |
| 2006-10-19 | 1,525 | 1,530 | 1,508 | 1,529 | 22,500 | 764.50 |
| 2006-10-18 | 1,514 | 1,524 | 1,470 | 1,524 | 17,600 | 762 |
| 2006-10-17 | 1,519 | 1,520 | 1,476 | 1,512 | 35,100 | 756 |
| 2006-10-16 | 1,450 | 1,514 | 1,435 | 1,504 | 48,300 | 752 |
| 2006-10-13 | 1,409 | 1,428 | 1,397 | 1,422 | 10,100 | 711 |
| 2006-10-12 | 1,370 | 1,390 | 1,360 | 1,390 | 6,300 | 695 |
| 2006-10-11 | 1,400 | 1,410 | 1,367 | 1,369 | 10,200 | 684.50 |
| 2006-10-10 | 1,399 | 1,449 | 1,399 | 1,448 | 14,000 | 724 |
| 2006-10-06 | 1,451 | 1,459 | 1,432 | 1,459 | 5,400 | 729.50 |
| 2006-10-05 | 1,461 | 1,478 | 1,454 | 1,475 | 8,000 | 737.50 |
| 2006-10-04 | 1,477 | 1,500 | 1,470 | 1,475 | 14,600 | 737.50 |
| 2006-10-03 | 1,491 | 1,499 | 1,475 | 1,475 | 9,000 | 737.50 |
| 2006-10-02 | 1,515 | 1,520 | 1,475 | 1,499 | 14,800 | 749.50 |
| 2006-09-29 | 1,407 | 1,530 | 1,407 | 1,515 | 30,900 | 757.50 |
| 2006-09-28 | 1,409 | 1,420 | 1,358 | 1,420 | 13,800 | 710 |
| 2006-09-27 | 1,350 | 1,414 | 1,350 | 1,410 | 30,500 | 705 |
| 2006-09-26 | 1,401 | 1,401 | 1,360 | 1,390 | 6,800 | 695 |
| 2006-09-25 | 1,400 | 1,400 | 1,379 | 1,400 | 5,200 | 700 |
| 2006-09-22 | 1,384 | 1,409 | 1,370 | 1,381 | 11,000 | 690.50 |
| 2006-09-21 | 1,395 | 1,398 | 1,380 | 1,398 | 3,500 | 699 |
| 2006-09-20 | 1,414 | 1,433 | 1,394 | 1,399 | 10,200 | 699.50 |
| 2006-09-19 | 1,455 | 1,455 | 1,408 | 1,416 | 6,700 | 708 |
| 2006-09-15 | 1,387 | 1,436 | 1,382 | 1,436 | 8,200 | 718 |
| 2006-09-14 | 1,418 | 1,430 | 1,400 | 1,407 | 11,500 | 703.50 |
| 2006-09-13 | 1,450 | 1,460 | 1,430 | 1,433 | 11,400 | 716.50 |
| 2006-09-12 | 1,483 | 1,483 | 1,441 | 1,451 | 15,500 | 725.50 |
| 2006-09-11 | 1,531 | 1,531 | 1,494 | 1,510 | 6,600 | 755 |
| 2006-09-08 | 1,516 | 1,535 | 1,504 | 1,529 | 11,000 | 764.50 |
| 2006-09-07 | 1,527 | 1,527 | 1,510 | 1,526 | 4,400 | 763 |
| 2006-09-06 | 1,536 | 1,539 | 1,526 | 1,527 | 6,500 | 763.50 |
| 2006-09-05 | 1,563 | 1,563 | 1,530 | 1,549 | 9,100 | 774.50 |
| 2006-09-04 | 1,537 | 1,554 | 1,530 | 1,546 | 8,400 | 773 |
| 2006-09-01 | 1,550 | 1,558 | 1,526 | 1,557 | 11,400 | 778.50 |
| 2006-08-31 | 1,524 | 1,549 | 1,500 | 1,549 | 17,200 | 774.50 |
| 2006-08-30 | 1,500 | 1,527 | 1,481 | 1,527 | 8,600 | 763.50 |
| 2006-08-29 | 1,487 | 1,499 | 1,470 | 1,499 | 9,200 | 749.50 |
| 2006-08-28 | 1,500 | 1,510 | 1,480 | 1,487 | 10,100 | 743.50 |
| 2006-08-25 | 1,530 | 1,548 | 1,490 | 1,514 | 15,600 | 757 |
| 2006-08-24 | 1,565 | 1,565 | 1,550 | 1,556 | 11,400 | 778 |
| 2006-08-23 | 1,576 | 1,576 | 1,547 | 1,568 | 6,500 | 784 |
| 2006-08-22 | 1,523 | 1,568 | 1,523 | 1,567 | 14,700 | 783.50 |
| 2006-08-21 | 1,543 | 1,558 | 1,525 | 1,538 | 10,300 | 769 |
| 2006-08-18 | 1,545 | 1,559 | 1,521 | 1,559 | 15,700 | 779.50 |
| 2006-08-17 | 1,560 | 1,563 | 1,526 | 1,558 | 13,600 | 779 |
| 2006-08-16 | 1,538 | 1,564 | 1,511 | 1,553 | 13,500 | 776.50 |
| 2006-08-15 | 1,510 | 1,515 | 1,497 | 1,515 | 10,600 | 757.50 |
| 2006-08-14 | 1,485 | 1,510 | 1,480 | 1,500 | 15,100 | 750 |
| 2006-08-11 | 1,496 | 1,499 | 1,470 | 1,498 | 23,400 | 749 |
| 2006-08-10 | 1,400 | 1,497 | 1,400 | 1,480 | 24,800 | 740 |
| 2006-08-09 | 1,401 | 1,427 | 1,400 | 1,413 | 10,900 | 706.50 |
| 2006-08-08 | 1,380 | 1,400 | 1,371 | 1,398 | 10,300 | 699 |
| 2006-08-07 | 1,441 | 1,441 | 1,404 | 1,404 | 7,500 | 702 |
| 2006-08-04 | 1,454 | 1,454 | 1,426 | 1,430 | 12,700 | 715 |
| 2006-08-03 | 1,440 | 1,452 | 1,415 | 1,434 | 9,800 | 717 |
| 2006-08-02 | 1,425 | 1,435 | 1,400 | 1,435 | 12,500 | 717.50 |
| 2006-08-01 | 1,420 | 1,432 | 1,395 | 1,427 | 9,300 | 713.50 |
| 2006-07-31 | 1,361 | 1,425 | 1,361 | 1,425 | 22,200 | 712.50 |
| 2006-07-28 | 1,340 | 1,364 | 1,330 | 1,360 | 6,900 | 680 |
| 2006-07-27 | 1,332 | 1,350 | 1,260 | 1,340 | 22,300 | 670 |
| 2006-07-26 | 1,409 | 1,418 | 1,330 | 1,352 | 25,600 | 676 |
| 2006-07-25 | 1,421 | 1,443 | 1,382 | 1,389 | 21,100 | 694.50 |
| 2006-07-24 | 1,440 | 1,440 | 1,375 | 1,393 | 6,700 | 696.50 |
| 2006-07-21 | 1,348 | 1,424 | 1,348 | 1,420 | 23,600 | 710 |
| 2006-07-20 | 1,400 | 1,477 | 1,400 | 1,425 | 11,300 | 712.50 |
| 2006-07-19 | 1,394 | 1,414 | 1,370 | 1,370 | 20,400 | 685 |
| 2006-07-18 | 1,511 | 1,520 | 1,402 | 1,434 | 15,300 | 717 |
| 2006-07-14 | 1,514 | 1,549 | 1,514 | 1,527 | 9,300 | 763.50 |
| 2006-07-13 | 1,552 | 1,579 | 1,550 | 1,567 | 9,100 | 783.50 |
| 2006-07-12 | 1,618 | 1,618 | 1,575 | 1,600 | 7,100 | 800 |
| 2006-07-11 | 1,634 | 1,643 | 1,550 | 1,617 | 13,900 | 808.50 |
| 2006-07-10 | 1,651 | 1,651 | 1,610 | 1,632 | 12,400 | 816 |
| 2006-07-07 | 1,695 | 1,695 | 1,661 | 1,674 | 6,700 | 837 |
| 2006-07-06 | 1,689 | 1,689 | 1,665 | 1,688 | 4,400 | 844 |
| 2006-07-05 | 1,680 | 1,693 | 1,654 | 1,693 | 6,900 | 846.50 |
| 2006-07-04 | 1,721 | 1,721 | 1,701 | 1,706 | 9,400 | 853 |
| 2006-07-03 | 1,688 | 1,719 | 1,685 | 1,712 | 20,800 | 856 |
| 2006-06-30 | 1,699 | 1,699 | 1,664 | 1,681 | 35,200 | 840.50 |
| 2006-06-29 | 1,642 | 1,691 | 1,641 | 1,691 | 20,000 | 845.50 |
| 2006-06-28 | 1,652 | 1,657 | 1,641 | 1,656 | 4,600 | 828 |
| 2006-06-27 | 1,688 | 1,688 | 1,654 | 1,661 | 11,500 | 830.50 |
| 2006-06-26 | 1,670 | 1,670 | 1,651 | 1,659 | 9,200 | 829.50 |
| 2006-06-23 | 1,685 | 1,685 | 1,650 | 1,675 | 7,100 | 837.50 |
| 2006-06-22 | 1,681 | 1,706 | 1,681 | 1,700 | 6,300 | 850 |
| 2006-06-21 | 1,676 | 1,680 | 1,655 | 1,680 | 7,100 | 840 |
| 2006-06-20 | 1,726 | 1,731 | 1,676 | 1,676 | 13,000 | 838 |
| 2006-06-19 | 1,720 | 1,744 | 1,704 | 1,720 | 16,500 | 860 |
| 2006-06-16 | 1,740 | 1,745 | 1,710 | 1,745 | 26,600 | 872.50 |
| 2006-06-15 | 1,680 | 1,680 | 1,649 | 1,680 | 17,200 | 840 |
| 2006-06-14 | 1,590 | 1,634 | 1,580 | 1,634 | 14,800 | 817 |
| 2006-06-13 | 1,590 | 1,638 | 1,575 | 1,628 | 12,600 | 814 |
| 2006-06-12 | 1,568 | 1,599 | 1,560 | 1,590 | 12,800 | 795 |
| 2006-06-09 | 1,522 | 1,580 | 1,522 | 1,580 | 27,000 | 790 |
| 2006-06-08 | 1,577 | 1,582 | 1,512 | 1,550 | 30,900 | 775 |
| 2006-06-07 | 1,633 | 1,654 | 1,598 | 1,637 | 16,200 | 818.50 |
| 2006-06-06 | 1,641 | 1,670 | 1,630 | 1,642 | 18,700 | 821 |
| 2006-06-05 | 1,670 | 1,707 | 1,665 | 1,671 | 31,000 | 835.50 |
| 2006-06-02 | 1,665 | 1,700 | 1,590 | 1,700 | 27,500 | 850 |
| 2006-06-01 | 1,741 | 1,779 | 1,670 | 1,725 | 16,400 | 862.50 |
| 2006-05-31 | 1,785 | 1,790 | 1,740 | 1,788 | 29,800 | 894 |
| 2006-05-30 | 1,775 | 1,800 | 1,761 | 1,800 | 14,300 | 900 |
| 2006-05-29 | 1,797 | 1,797 | 1,770 | 1,793 | 18,300 | 896.50 |
| 2006-05-26 | 1,800 | 1,828 | 1,761 | 1,827 | 13,500 | 913.50 |
| 2006-05-25 | 1,819 | 1,819 | 1,781 | 1,789 | 7,200 | 894.50 |
| 2006-05-24 | 1,755 | 1,820 | 1,755 | 1,820 | 16,300 | 910 |
| 2006-05-23 | 1,801 | 1,801 | 1,766 | 1,771 | 9,800 | 885.50 |
| 2006-05-22 | 1,826 | 1,832 | 1,800 | 1,805 | 12,200 | 902.50 |
| 2006-05-19 | 1,801 | 1,850 | 1,796 | 1,844 | 15,300 | 922 |
| 2006-05-18 | 1,786 | 1,800 | 1,761 | 1,799 | 15,700 | 899.50 |
| 2006-05-17 | 1,800 | 1,817 | 1,790 | 1,817 | 14,100 | 908.50 |
| 2006-05-16 | 1,871 | 1,880 | 1,780 | 1,858 | 28,600 | 929 |
| 2006-05-15 | 1,835 | 1,900 | 1,835 | 1,858 | 22,600 | 929 |
| 2006-05-12 | 1,820 | 1,850 | 1,811 | 1,831 | 14,500 | 915.50 |
| 2006-05-11 | 1,876 | 1,900 | 1,870 | 1,881 | 12,600 | 940.50 |
| 2006-05-10 | 1,909 | 1,915 | 1,869 | 1,906 | 19,600 | 953 |
| 2006-05-09 | 1,926 | 1,926 | 1,900 | 1,908 | 14,700 | 954 |
| 2006-05-08 | 1,902 | 1,940 | 1,900 | 1,925 | 31,900 | 962.50 |
| 2006-05-02 | 1,911 | 1,946 | 1,910 | 1,918 | 45,600 | 959 |
| 2006-05-01 | 1,970 | 1,986 | 1,906 | 1,911 | 39,900 | 955.50 |
| 2006-04-28 | 1,881 | 2,010 | 1,852 | 2,010 | 71,300 | 1,005 |
| 2006-04-27 | 1,885 | 1,893 | 1,881 | 1,885 | 19,800 | 942.50 |
| 2006-04-26 | 1,895 | 1,904 | 1,881 | 1,896 | 27,100 | 948 |
| 2006-04-25 | 1,828 | 1,900 | 1,827 | 1,900 | 21,900 | 950 |
| 2006-04-24 | 1,800 | 1,865 | 1,800 | 1,824 | 25,900 | 912 |
| 2006-04-21 | 1,900 | 1,910 | 1,840 | 1,900 | 34,900 | 950 |
| 2006-04-20 | 1,926 | 1,926 | 1,881 | 1,909 | 36,300 | 954.50 |
| 2006-04-19 | 1,948 | 1,950 | 1,925 | 1,926 | 16,000 | 963 |
| 2006-04-18 | 1,908 | 1,939 | 1,880 | 1,931 | 24,300 | 965.50 |
| 2006-04-17 | 1,973 | 1,973 | 1,890 | 1,911 | 32,800 | 955.50 |
| 2006-04-14 | 1,965 | 1,980 | 1,949 | 1,973 | 38,200 | 986.50 |
| 2006-04-13 | 1,990 | 1,990 | 1,964 | 1,964 | 23,100 | 982 |
| 2006-04-12 | 1,989 | 1,999 | 1,966 | 1,980 | 22,000 | 990 |
| 2006-04-11 | 2,025 | 2,025 | 1,986 | 1,995 | 52,600 | 997.50 |
| 2006-04-10 | 1,951 | 2,010 | 1,930 | 1,991 | 82,800 | 995.50 |
| 2006-04-07 | 1,925 | 1,960 | 1,923 | 1,951 | 41,700 | 975.50 |
| 2006-04-06 | 1,933 | 1,940 | 1,920 | 1,921 | 34,300 | 960.50 |
| 2006-04-05 | 1,923 | 1,944 | 1,914 | 1,918 | 44,600 | 959 |
| 2006-04-04 | 1,945 | 1,945 | 1,920 | 1,929 | 41,400 | 964.50 |
| 2006-04-03 | 1,960 | 1,960 | 1,930 | 1,939 | 61,000 | 969.50 |
| 2006-03-31 | 1,911 | 1,953 | 1,911 | 1,944 | 77,100 | 972 |
| 2006-03-30 | 1,920 | 1,922 | 1,875 | 1,914 | 152,300 | 957 |
| 2006-03-29 | 1,880 | 1,905 | 1,861 | 1,898 | 95,900 | 949 |
| 2006-03-28 | 1,816 | 1,878 | 1,811 | 1,857 | 129,300 | 928.50 |
| 2006-03-27 | 1,800 | 1,815 | 1,789 | 1,802 | 37,700 | 901 |
| 2006-03-24 | 1,784 | 1,800 | 1,784 | 1,799 | 27,800 | 899.50 |
| 2006-03-23 | 1,813 | 1,813 | 1,776 | 1,799 | 27,700 | 899.50 |
| 2006-03-22 | 1,819 | 1,819 | 1,785 | 1,785 | 19,700 | 892.50 |
| 2006-03-20 | 1,820 | 1,820 | 1,771 | 1,794 | 43,900 | 897 |
| 2006-03-17 | 1,764 | 1,770 | 1,754 | 1,760 | 4,400 | 880 |
| 2006-03-16 | 1,782 | 1,782 | 1,753 | 1,755 | 10,800 | 877.50 |
| 2006-03-15 | 1,780 | 1,783 | 1,761 | 1,775 | 13,700 | 887.50 |
| 2006-03-14 | 1,785 | 1,785 | 1,767 | 1,767 | 15,400 | 883.50 |
| 2006-03-13 | 1,790 | 1,795 | 1,770 | 1,785 | 21,600 | 892.50 |
| 2006-03-10 | 1,759 | 1,785 | 1,758 | 1,783 | 15,000 | 891.50 |
| 2006-03-09 | 1,780 | 1,782 | 1,750 | 1,755 | 12,200 | 877.50 |
| 2006-03-08 | 1,752 | 1,784 | 1,731 | 1,780 | 16,100 | 890 |
| 2006-03-07 | 1,789 | 1,789 | 1,727 | 1,746 | 19,900 | 873 |
| 2006-03-06 | 1,825 | 1,825 | 1,790 | 1,790 | 37,600 | 895 |
| 2006-03-03 | 1,777 | 1,777 | 1,730 | 1,765 | 22,400 | 882.50 |
| 2006-03-02 | 1,828 | 1,848 | 1,800 | 1,814 | 21,700 | 907 |
| 2006-03-01 | 1,850 | 1,870 | 1,800 | 1,826 | 45,300 | 913 |
| 2006-02-28 | 1,899 | 1,900 | 1,851 | 1,899 | 48,600 | 949.50 |
| 2006-02-27 | 1,900 | 1,940 | 1,851 | 1,854 | 53,400 | 927 |
| 2006-02-24 | 1,889 | 1,890 | 1,837 | 1,887 | 66,200 | 943.50 |
| 2006-02-23 | 1,740 | 1,820 | 1,740 | 1,799 | 44,700 | 899.50 |
| 2006-02-22 | 1,738 | 1,778 | 1,711 | 1,760 | 33,200 | 880 |
| 2006-02-21 | 1,651 | 1,708 | 1,650 | 1,708 | 72,400 | 854 |
| 2006-02-20 | 1,700 | 1,740 | 1,650 | 1,653 | 33,500 | 826.50 |
| 2006-02-17 | 1,754 | 1,778 | 1,730 | 1,766 | 20,500 | 883 |
| 2006-02-16 | 1,747 | 1,800 | 1,747 | 1,780 | 8,000 | 890 |
| 2006-02-15 | 1,783 | 1,820 | 1,780 | 1,807 | 24,800 | 903.50 |
| 2006-02-14 | 1,770 | 1,800 | 1,701 | 1,760 | 37,400 | 880 |
| 2006-02-13 | 1,895 | 1,895 | 1,756 | 1,770 | 15,700 | 885 |
| 2006-02-10 | 1,901 | 1,910 | 1,860 | 1,866 | 8,500 | 933 |
| 2006-02-09 | 1,901 | 1,912 | 1,900 | 1,900 | 11,900 | 950 |
| 2006-02-08 | 1,901 | 1,910 | 1,890 | 1,900 | 14,000 | 950 |
| 2006-02-07 | 1,918 | 1,920 | 1,890 | 1,910 | 26,400 | 955 |
| 2006-02-06 | 1,912 | 1,918 | 1,895 | 1,915 | 19,300 | 957.50 |
| 2006-02-03 | 1,924 | 1,940 | 1,905 | 1,920 | 16,600 | 960 |
| 2006-02-02 | 1,967 | 1,975 | 1,930 | 1,930 | 21,300 | 965 |
| 2006-02-01 | 1,990 | 1,993 | 1,967 | 1,967 | 17,500 | 983.50 |
| 2006-01-31 | 1,994 | 1,998 | 1,960 | 1,997 | 25,300 | 998.50 |
| 2006-01-30 | 1,987 | 2,005 | 1,955 | 1,974 | 35,600 | 987 |
| 2006-01-27 | 1,902 | 1,930 | 1,902 | 1,924 | 40,000 | 962 |
| 2006-01-26 | 1,876 | 1,885 | 1,865 | 1,868 | 18,500 | 934 |
| 2006-01-25 | 1,892 | 1,900 | 1,855 | 1,872 | 28,700 | 936 |
| 2006-01-24 | 1,782 | 1,890 | 1,763 | 1,862 | 34,900 | 931 |
| 2006-01-23 | 1,800 | 1,840 | 1,750 | 1,752 | 41,400 | 876 |
| 2006-01-20 | 1,995 | 2,000 | 1,805 | 1,900 | 47,700 | 950 |
| 2006-01-19 | 1,730 | 1,950 | 1,730 | 1,935 | 64,300 | 967.50 |
| 2006-01-18 | 1,959 | 1,959 | 1,710 | 1,753 | 85,700 | 876.50 |
| 2006-01-17 | 2,080 | 2,110 | 1,980 | 2,015 | 59,500 | 1,007.50 |
| 2006-01-16 | 2,130 | 2,150 | 2,100 | 2,145 | 55,600 | 1,072.50 |
| 2006-01-13 | 2,110 | 2,120 | 2,085 | 2,120 | 30,700 | 1,060 |
| 2006-01-12 | 2,100 | 2,120 | 2,080 | 2,110 | 33,400 | 1,055 |
| 2006-01-11 | 2,070 | 2,105 | 2,050 | 2,080 | 44,800 | 1,040 |
| 2006-01-10 | 2,100 | 2,135 | 2,070 | 2,090 | 31,100 | 1,045 |
| 2006-01-06 | 2,100 | 2,130 | 2,070 | 2,090 | 44,900 | 1,045 |
| 2006-01-05 | 2,210 | 2,215 | 2,080 | 2,110 | 47,800 | 1,055 |
| 2006-01-04 | 2,220 | 2,235 | 2,200 | 2,200 | 49,700 | 1,100 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
