4739 伊藤忠テクノソリューションズ(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 | 6,350 | 6,370 | 6,330 | 6,330 | 69,900 | 1,582.50 |
| 2006-12-28 | 6,350 | 6,400 | 6,320 | 6,400 | 80,300 | 1,600 |
| 2006-12-27 | 6,460 | 6,460 | 6,350 | 6,350 | 108,400 | 1,587.50 |
| 2006-12-26 | 6,260 | 6,430 | 6,260 | 6,410 | 107,200 | 1,602.50 |
| 2006-12-25 | 6,240 | 6,310 | 6,200 | 6,260 | 150,200 | 1,565 |
| 2006-12-22 | 6,400 | 6,420 | 6,320 | 6,340 | 193,400 | 1,585 |
| 2006-12-21 | 6,580 | 6,580 | 6,410 | 6,470 | 230,800 | 1,617.50 |
| 2006-12-20 | 6,500 | 6,620 | 6,500 | 6,560 | 159,900 | 1,640 |
| 2006-12-19 | 6,630 | 6,650 | 6,520 | 6,540 | 181,000 | 1,635 |
| 2006-12-18 | 6,720 | 6,720 | 6,610 | 6,680 | 133,500 | 1,670 |
| 2006-12-15 | 6,770 | 6,790 | 6,620 | 6,650 | 284,200 | 1,662.50 |
| 2006-12-14 | 6,700 | 6,730 | 6,620 | 6,720 | 287,400 | 1,680 |
| 2006-12-13 | 6,580 | 6,740 | 6,570 | 6,720 | 436,700 | 1,680 |
| 2006-12-12 | 6,430 | 6,580 | 6,370 | 6,560 | 297,800 | 1,640 |
| 2006-12-11 | 6,600 | 6,600 | 6,350 | 6,420 | 258,700 | 1,605 |
| 2006-12-08 | 6,460 | 6,540 | 6,390 | 6,440 | 356,100 | 1,610 |
| 2006-12-07 | 6,550 | 6,600 | 6,500 | 6,560 | 163,100 | 1,640 |
| 2006-12-06 | 6,570 | 6,590 | 6,480 | 6,560 | 184,700 | 1,640 |
| 2006-12-05 | 6,700 | 6,730 | 6,480 | 6,610 | 359,600 | 1,652.50 |
| 2006-12-04 | 6,710 | 6,740 | 6,550 | 6,620 | 547,100 | 1,655 |
| 2006-12-01 | 6,980 | 7,010 | 6,750 | 6,810 | 286,000 | 1,702.50 |
| 2006-11-30 | 6,950 | 6,980 | 6,860 | 6,980 | 257,600 | 1,745 |
| 2006-11-29 | 6,780 | 6,870 | 6,650 | 6,850 | 225,300 | 1,712.50 |
| 2006-11-28 | 6,630 | 6,870 | 6,550 | 6,780 | 304,200 | 1,695 |
| 2006-11-27 | 6,490 | 6,780 | 6,430 | 6,730 | 216,800 | 1,682.50 |
| 2006-11-24 | 6,680 | 6,680 | 6,260 | 6,450 | 293,500 | 1,612.50 |
| 2006-11-22 | 6,090 | 6,640 | 6,030 | 6,580 | 558,700 | 1,645 |
| 2006-11-21 | 6,110 | 6,160 | 5,940 | 5,990 | 387,400 | 1,497.50 |
| 2006-11-20 | 6,180 | 6,190 | 5,890 | 6,040 | 341,900 | 1,510 |
| 2006-11-17 | 6,300 | 6,360 | 6,280 | 6,320 | 316,200 | 1,580 |
| 2006-11-16 | 6,330 | 6,470 | 6,290 | 6,370 | 238,200 | 1,592.50 |
| 2006-11-15 | 6,500 | 6,560 | 6,360 | 6,370 | 262,000 | 1,592.50 |
| 2006-11-14 | 6,660 | 6,890 | 6,530 | 6,620 | 546,900 | 1,655 |
| 2006-11-13 | 6,300 | 6,300 | 6,120 | 6,260 | 316,300 | 1,565 |
| 2006-11-10 | 6,380 | 6,580 | 6,260 | 6,440 | 168,800 | 1,610 |
| 2006-11-09 | 6,320 | 6,370 | 6,200 | 6,340 | 218,700 | 1,585 |
| 2006-11-08 | 6,650 | 6,680 | 6,370 | 6,390 | 146,800 | 1,597.50 |
| 2006-11-07 | 6,640 | 6,750 | 6,600 | 6,630 | 205,000 | 1,657.50 |
| 2006-11-06 | 6,630 | 6,670 | 6,500 | 6,550 | 181,900 | 1,637.50 |
| 2006-11-02 | 6,650 | 6,760 | 6,590 | 6,610 | 223,900 | 1,652.50 |
| 2006-11-01 | 6,560 | 6,660 | 6,460 | 6,610 | 267,200 | 1,652.50 |
| 2006-10-31 | 6,530 | 6,700 | 6,500 | 6,540 | 538,700 | 1,635 |
| 2006-10-30 | 6,650 | 6,810 | 6,560 | 6,730 | 605,700 | 1,682.50 |
| 2006-10-27 | 7,270 | 7,270 | 7,020 | 7,050 | 141,800 | 1,762.50 |
| 2006-10-26 | 7,240 | 7,270 | 7,120 | 7,230 | 203,000 | 1,807.50 |
| 2006-10-25 | 7,280 | 7,310 | 7,210 | 7,250 | 328,700 | 1,812.50 |
| 2006-10-24 | 7,320 | 7,360 | 7,050 | 7,280 | 885,400 | 1,820 |
| 2006-10-23 | 6,980 | 7,440 | 6,940 | 7,360 | 654,000 | 1,840 |
| 2006-10-20 | 6,890 | 6,980 | 6,850 | 6,910 | 344,200 | 1,727.50 |
| 2006-10-19 | 6,900 | 6,930 | 6,750 | 6,780 | 346,500 | 1,695 |
| 2006-10-18 | 6,750 | 7,000 | 6,740 | 6,970 | 737,600 | 1,742.50 |
| 2006-10-17 | 6,460 | 6,750 | 6,370 | 6,740 | 997,900 | 1,685 |
| 2006-10-16 | 6,160 | 6,160 | 6,100 | 6,160 | 120,200 | 1,540 |
| 2006-10-13 | 6,100 | 6,160 | 6,040 | 6,150 | 179,700 | 1,537.50 |
| 2006-10-12 | 6,030 | 6,060 | 6,000 | 6,020 | 95,400 | 1,505 |
| 2006-10-11 | 6,130 | 6,200 | 6,070 | 6,090 | 203,000 | 1,522.50 |
| 2006-10-10 | 6,130 | 6,180 | 6,030 | 6,080 | 211,600 | 1,520 |
| 2006-10-06 | 6,110 | 6,250 | 6,060 | 6,210 | 182,800 | 1,552.50 |
| 2006-10-05 | 6,150 | 6,230 | 5,980 | 6,210 | 370,500 | 1,552.50 |
| 2006-10-04 | 6,050 | 6,200 | 6,030 | 6,050 | 410,500 | 1,512.50 |
| 2006-10-03 | 5,920 | 6,000 | 5,900 | 5,990 | 146,300 | 1,497.50 |
| 2006-10-02 | 5,970 | 6,000 | 5,900 | 5,950 | 186,200 | 1,487.50 |
| 2006-09-29 | 5,910 | 6,000 | 5,840 | 6,000 | 174,800 | 1,500 |
| 2006-09-28 | 5,820 | 5,970 | 5,810 | 5,930 | 329,700 | 1,482.50 |
| 2006-09-27 | 5,790 | 5,820 | 5,720 | 5,760 | 160,500 | 1,440 |
| 2006-09-26 | 5,650 | 5,780 | 5,630 | 5,690 | 179,300 | 1,422.50 |
| 2006-09-25 | 5,530 | 5,720 | 5,490 | 5,680 | 282,400 | 1,420 |
| 2006-09-22 | 5,540 | 5,660 | 5,470 | 5,590 | 200,100 | 1,397.50 |
| 2006-09-21 | 5,590 | 5,610 | 5,470 | 5,540 | 188,500 | 1,385 |
| 2006-09-20 | 5,530 | 5,600 | 5,470 | 5,550 | 196,200 | 1,387.50 |
| 2006-09-19 | 5,540 | 5,690 | 5,520 | 5,620 | 177,600 | 1,405 |
| 2006-09-15 | 5,510 | 5,550 | 5,430 | 5,450 | 130,500 | 1,362.50 |
| 2006-09-14 | 5,510 | 5,600 | 5,420 | 5,510 | 212,800 | 1,377.50 |
| 2006-09-13 | 5,560 | 5,570 | 5,480 | 5,500 | 251,500 | 1,375 |
| 2006-09-12 | 5,490 | 5,510 | 5,380 | 5,400 | 131,100 | 1,350 |
| 2006-09-11 | 5,590 | 5,610 | 5,460 | 5,460 | 124,100 | 1,365 |
| 2006-09-08 | 5,520 | 5,570 | 5,490 | 5,540 | 164,600 | 1,385 |
| 2006-09-07 | 5,620 | 5,680 | 5,490 | 5,540 | 305,600 | 1,385 |
| 2006-09-06 | 5,850 | 5,850 | 5,580 | 5,640 | 509,900 | 1,410 |
| 2006-09-05 | 5,700 | 5,850 | 5,630 | 5,830 | 313,900 | 1,457.50 |
| 2006-09-04 | 5,550 | 5,670 | 5,540 | 5,660 | 149,200 | 1,415 |
| 2006-09-01 | 5,600 | 5,610 | 5,460 | 5,570 | 216,200 | 1,392.50 |
| 2006-08-31 | 5,690 | 5,700 | 5,610 | 5,670 | 257,700 | 1,417.50 |
| 2006-08-30 | 5,630 | 5,670 | 5,580 | 5,670 | 163,900 | 1,417.50 |
| 2006-08-29 | 5,580 | 5,600 | 5,540 | 5,570 | 111,700 | 1,392.50 |
| 2006-08-28 | 5,550 | 5,550 | 5,450 | 5,450 | 144,000 | 1,362.50 |
| 2006-08-25 | 5,570 | 5,600 | 5,470 | 5,480 | 142,700 | 1,370 |
| 2006-08-24 | 5,630 | 5,630 | 5,500 | 5,540 | 186,400 | 1,385 |
| 2006-08-23 | 5,490 | 5,620 | 5,450 | 5,610 | 128,500 | 1,402.50 |
| 2006-08-22 | 5,560 | 5,600 | 5,470 | 5,520 | 119,200 | 1,380 |
| 2006-08-21 | 5,590 | 5,650 | 5,410 | 5,510 | 197,000 | 1,377.50 |
| 2006-08-18 | 5,570 | 5,690 | 5,550 | 5,630 | 152,100 | 1,407.50 |
| 2006-08-17 | 5,600 | 5,750 | 5,590 | 5,610 | 243,500 | 1,402.50 |
| 2006-08-16 | 5,530 | 5,590 | 5,520 | 5,590 | 147,200 | 1,397.50 |
| 2006-08-15 | 5,550 | 5,590 | 5,520 | 5,580 | 121,700 | 1,395 |
| 2006-08-14 | 5,500 | 5,580 | 5,400 | 5,560 | 141,600 | 1,390 |
| 2006-08-11 | 5,430 | 5,500 | 5,360 | 5,410 | 183,400 | 1,352.50 |
| 2006-08-10 | 5,410 | 5,550 | 5,250 | 5,530 | 330,800 | 1,382.50 |
| 2006-08-09 | 5,290 | 5,430 | 5,200 | 5,420 | 314,600 | 1,355 |
| 2006-08-08 | 5,230 | 5,240 | 5,080 | 5,170 | 191,300 | 1,292.50 |
| 2006-08-07 | 5,240 | 5,240 | 5,100 | 5,100 | 244,600 | 1,275 |
| 2006-08-04 | 5,270 | 5,290 | 5,080 | 5,140 | 238,000 | 1,285 |
| 2006-08-03 | 5,350 | 5,350 | 5,230 | 5,280 | 230,700 | 1,320 |
| 2006-08-02 | 5,190 | 5,380 | 5,190 | 5,340 | 363,000 | 1,335 |
| 2006-08-01 | 5,150 | 5,310 | 5,080 | 5,260 | 431,400 | 1,315 |
| 2006-07-31 | 5,170 | 5,180 | 5,100 | 5,140 | 359,200 | 1,285 |
| 2006-07-28 | 4,960 | 5,190 | 4,850 | 5,070 | 759,200 | 1,267.50 |
| 2006-07-27 | 4,700 | 4,860 | 4,680 | 4,860 | 228,900 | 1,215 |
| 2006-07-26 | 4,720 | 4,740 | 4,600 | 4,650 | 172,500 | 1,162.50 |
| 2006-07-25 | 4,760 | 4,790 | 4,700 | 4,740 | 122,600 | 1,185 |
| 2006-07-24 | 4,640 | 4,790 | 4,590 | 4,710 | 127,300 | 1,177.50 |
| 2006-07-21 | 4,690 | 4,710 | 4,630 | 4,660 | 141,700 | 1,165 |
| 2006-07-20 | 4,620 | 4,800 | 4,610 | 4,770 | 181,900 | 1,192.50 |
| 2006-07-19 | 4,620 | 4,660 | 4,460 | 4,520 | 295,000 | 1,130 |
| 2006-07-18 | 4,760 | 4,800 | 4,610 | 4,610 | 358,700 | 1,152.50 |
| 2006-07-14 | 4,710 | 4,920 | 4,580 | 4,850 | 322,800 | 1,212.50 |
| 2006-07-13 | 4,820 | 4,900 | 4,750 | 4,800 | 408,100 | 1,200 |
| 2006-07-12 | 5,020 | 5,050 | 4,940 | 4,970 | 225,400 | 1,242.50 |
| 2006-07-11 | 5,110 | 5,110 | 5,000 | 5,080 | 189,800 | 1,270 |
| 2006-07-10 | 5,000 | 5,140 | 4,930 | 5,110 | 302,800 | 1,277.50 |
| 2006-07-07 | 5,130 | 5,130 | 5,010 | 5,030 | 178,800 | 1,257.50 |
| 2006-07-06 | 5,140 | 5,200 | 5,050 | 5,090 | 325,800 | 1,272.50 |
| 2006-07-05 | 5,290 | 5,290 | 5,200 | 5,230 | 215,500 | 1,307.50 |
| 2006-07-04 | 5,280 | 5,310 | 5,240 | 5,280 | 162,300 | 1,320 |
| 2006-07-03 | 5,300 | 5,320 | 5,200 | 5,270 | 114,700 | 1,317.50 |
| 2006-06-30 | 5,200 | 5,300 | 5,190 | 5,270 | 206,700 | 1,317.50 |
| 2006-06-29 | 5,100 | 5,190 | 5,070 | 5,140 | 304,000 | 1,285 |
| 2006-06-28 | 5,100 | 5,310 | 5,100 | 5,160 | 277,200 | 1,290 |
| 2006-06-27 | 5,090 | 5,220 | 5,080 | 5,120 | 191,500 | 1,280 |
| 2006-06-26 | 5,050 | 5,160 | 5,050 | 5,140 | 183,300 | 1,285 |
| 2006-06-23 | 5,010 | 5,180 | 5,010 | 5,100 | 273,800 | 1,275 |
| 2006-06-22 | 5,080 | 5,180 | 5,030 | 5,090 | 418,800 | 1,272.50 |
| 2006-06-21 | 5,190 | 5,320 | 5,050 | 5,080 | 298,600 | 1,270 |
| 2006-06-20 | 5,370 | 5,450 | 5,150 | 5,270 | 428,200 | 1,317.50 |
| 2006-06-19 | 5,330 | 5,390 | 5,280 | 5,380 | 323,000 | 1,345 |
| 2006-06-16 | 5,210 | 5,260 | 5,150 | 5,260 | 304,900 | 1,315 |
| 2006-06-15 | 5,240 | 5,240 | 5,110 | 5,160 | 269,500 | 1,290 |
| 2006-06-14 | 5,200 | 5,260 | 5,150 | 5,180 | 238,800 | 1,295 |
| 2006-06-13 | 5,250 | 5,380 | 5,190 | 5,240 | 512,200 | 1,310 |
| 2006-06-12 | 5,150 | 5,290 | 5,060 | 5,260 | 347,300 | 1,315 |
| 2006-06-09 | 5,020 | 5,160 | 4,810 | 5,070 | 510,700 | 1,267.50 |
| 2006-06-08 | 4,960 | 5,040 | 4,880 | 4,980 | 503,900 | 1,245 |
| 2006-06-07 | 5,100 | 5,180 | 5,040 | 5,060 | 376,500 | 1,265 |
| 2006-06-06 | 5,080 | 5,170 | 5,030 | 5,040 | 337,300 | 1,260 |
| 2006-06-05 | 5,200 | 5,200 | 5,090 | 5,180 | 262,100 | 1,295 |
| 2006-06-02 | 5,200 | 5,210 | 4,960 | 5,210 | 403,800 | 1,302.50 |
| 2006-06-01 | 5,170 | 5,250 | 5,070 | 5,100 | 255,700 | 1,275 |
| 2006-05-31 | 4,890 | 5,160 | 4,890 | 5,160 | 502,700 | 1,290 |
| 2006-05-30 | 5,100 | 5,140 | 5,040 | 5,090 | 207,100 | 1,272.50 |
| 2006-05-29 | 5,300 | 5,300 | 5,110 | 5,150 | 311,300 | 1,287.50 |
| 2006-05-26 | 5,200 | 5,270 | 5,180 | 5,240 | 484,700 | 1,310 |
| 2006-05-25 | 5,230 | 5,240 | 5,100 | 5,100 | 354,200 | 1,275 |
| 2006-05-24 | 5,120 | 5,240 | 5,090 | 5,180 | 863,700 | 1,295 |
| 2006-05-23 | 4,850 | 4,900 | 4,730 | 4,810 | 231,600 | 1,202.50 |
| 2006-05-22 | 5,090 | 5,090 | 4,830 | 4,840 | 251,900 | 1,210 |
| 2006-05-19 | 4,800 | 5,010 | 4,780 | 4,960 | 221,800 | 1,240 |
| 2006-05-18 | 4,780 | 4,850 | 4,770 | 4,780 | 148,700 | 1,195 |
| 2006-05-17 | 4,910 | 4,970 | 4,780 | 4,930 | 255,700 | 1,232.50 |
| 2006-05-16 | 5,190 | 5,190 | 4,890 | 4,960 | 316,700 | 1,240 |
| 2006-05-15 | 4,940 | 5,140 | 4,920 | 5,100 | 372,100 | 1,275 |
| 2006-05-12 | 5,000 | 5,030 | 4,870 | 4,940 | 275,800 | 1,235 |
| 2006-05-11 | 5,100 | 5,170 | 5,040 | 5,060 | 178,200 | 1,265 |
| 2006-05-10 | 5,060 | 5,170 | 5,010 | 5,050 | 371,000 | 1,262.50 |
| 2006-05-09 | 5,050 | 5,220 | 5,040 | 5,140 | 938,700 | 1,285 |
| 2006-05-08 | 4,890 | 4,930 | 4,850 | 4,870 | 470,000 | 1,217.50 |
| 2006-05-02 | 4,850 | 4,910 | 4,810 | 4,880 | 358,700 | 1,220 |
| 2006-05-01 | 4,760 | 4,890 | 4,740 | 4,840 | 886,300 | 1,210 |
| 2006-04-28 | 4,330 | 4,780 | 4,300 | 4,660 | 733,400 | 1,165 |
| 2006-04-27 | 4,380 | 4,420 | 4,270 | 4,280 | 275,900 | 1,070 |
| 2006-04-26 | 4,390 | 4,420 | 4,330 | 4,340 | 191,100 | 1,085 |
| 2006-04-25 | 4,220 | 4,360 | 4,220 | 4,320 | 196,300 | 1,080 |
| 2006-04-24 | 4,300 | 4,310 | 4,190 | 4,240 | 294,600 | 1,060 |
| 2006-04-21 | 4,430 | 4,440 | 4,290 | 4,340 | 280,800 | 1,085 |
| 2006-04-20 | 4,510 | 4,510 | 4,420 | 4,420 | 225,400 | 1,105 |
| 2006-04-19 | 4,590 | 4,650 | 4,500 | 4,510 | 339,500 | 1,127.50 |
| 2006-04-18 | 4,500 | 4,600 | 4,480 | 4,570 | 156,000 | 1,142.50 |
| 2006-04-17 | 4,660 | 4,670 | 4,520 | 4,520 | 122,300 | 1,130 |
| 2006-04-14 | 4,640 | 4,690 | 4,580 | 4,630 | 97,600 | 1,157.50 |
| 2006-04-13 | 4,670 | 4,700 | 4,560 | 4,630 | 204,400 | 1,157.50 |
| 2006-04-12 | 4,660 | 4,730 | 4,630 | 4,670 | 129,000 | 1,167.50 |
| 2006-04-11 | 4,790 | 4,790 | 4,650 | 4,650 | 193,200 | 1,162.50 |
| 2006-04-10 | 4,730 | 4,770 | 4,700 | 4,760 | 224,800 | 1,190 |
| 2006-04-07 | 4,660 | 4,690 | 4,640 | 4,690 | 187,000 | 1,172.50 |
| 2006-04-06 | 4,640 | 4,700 | 4,620 | 4,660 | 228,700 | 1,165 |
| 2006-04-05 | 4,760 | 4,820 | 4,610 | 4,640 | 232,100 | 1,160 |
| 2006-04-04 | 4,820 | 4,820 | 4,750 | 4,750 | 263,400 | 1,187.50 |
| 2006-04-03 | 4,680 | 4,810 | 4,660 | 4,780 | 343,900 | 1,195 |
| 2006-03-31 | 4,660 | 4,670 | 4,610 | 4,640 | 109,900 | 1,160 |
| 2006-03-30 | 4,660 | 4,660 | 4,600 | 4,610 | 217,200 | 1,152.50 |
| 2006-03-29 | 4,470 | 4,670 | 4,440 | 4,650 | 202,900 | 1,162.50 |
| 2006-03-28 | 4,450 | 4,480 | 4,410 | 4,450 | 106,200 | 1,112.50 |
| 2006-03-27 | 4,430 | 4,480 | 4,430 | 4,440 | 117,600 | 1,110 |
| 2006-03-24 | 4,480 | 4,480 | 4,420 | 4,420 | 106,100 | 1,105 |
| 2006-03-23 | 4,560 | 4,570 | 4,430 | 4,440 | 183,800 | 1,110 |
| 2006-03-22 | 4,520 | 4,570 | 4,450 | 4,550 | 175,200 | 1,137.50 |
| 2006-03-20 | 4,410 | 4,560 | 4,380 | 4,520 | 331,700 | 1,130 |
| 2006-03-17 | 4,410 | 4,420 | 4,360 | 4,390 | 143,200 | 1,097.50 |
| 2006-03-16 | 4,410 | 4,440 | 4,390 | 4,410 | 250,800 | 1,102.50 |
| 2006-03-15 | 4,410 | 4,440 | 4,360 | 4,400 | 348,500 | 1,100 |
| 2006-03-14 | 4,400 | 4,410 | 4,340 | 4,360 | 229,900 | 1,090 |
| 2006-03-13 | 4,360 | 4,430 | 4,320 | 4,420 | 292,900 | 1,105 |
| 2006-03-10 | 4,190 | 4,390 | 4,180 | 4,350 | 267,300 | 1,087.50 |
| 2006-03-09 | 4,120 | 4,260 | 4,090 | 4,260 | 240,300 | 1,065 |
| 2006-03-08 | 4,070 | 4,130 | 4,050 | 4,110 | 222,200 | 1,027.50 |
| 2006-03-07 | 4,170 | 4,190 | 4,040 | 4,110 | 356,900 | 1,027.50 |
| 2006-03-06 | 4,190 | 4,260 | 4,150 | 4,250 | 208,000 | 1,062.50 |
| 2006-03-03 | 4,360 | 4,360 | 4,220 | 4,230 | 242,400 | 1,057.50 |
| 2006-03-02 | 4,440 | 4,480 | 4,290 | 4,310 | 271,900 | 1,077.50 |
| 2006-03-01 | 4,450 | 4,490 | 4,380 | 4,430 | 168,000 | 1,107.50 |
| 2006-02-28 | 4,400 | 4,520 | 4,370 | 4,520 | 311,300 | 1,130 |
| 2006-02-27 | 4,500 | 4,600 | 4,400 | 4,400 | 390,100 | 1,100 |
| 2006-02-24 | 4,400 | 4,510 | 4,300 | 4,460 | 331,500 | 1,115 |
| 2006-02-23 | 4,230 | 4,460 | 4,220 | 4,410 | 572,800 | 1,102.50 |
| 2006-02-22 | 4,370 | 4,420 | 4,190 | 4,200 | 383,300 | 1,050 |
| 2006-02-21 | 4,280 | 4,450 | 4,230 | 4,420 | 317,400 | 1,105 |
| 2006-02-20 | 4,260 | 4,390 | 4,170 | 4,180 | 267,000 | 1,045 |
| 2006-02-17 | 4,360 | 4,420 | 4,170 | 4,260 | 507,100 | 1,065 |
| 2006-02-16 | 4,570 | 4,600 | 4,370 | 4,430 | 452,100 | 1,107.50 |
| 2006-02-15 | 4,580 | 4,620 | 4,500 | 4,570 | 625,800 | 1,142.50 |
| 2006-02-14 | 4,150 | 4,430 | 4,150 | 4,430 | 500,400 | 1,107.50 |
| 2006-02-13 | 4,430 | 4,440 | 4,110 | 4,200 | 517,500 | 1,050 |
| 2006-02-10 | 4,490 | 4,510 | 4,270 | 4,430 | 472,600 | 1,107.50 |
| 2006-02-09 | 4,660 | 4,680 | 4,500 | 4,530 | 401,500 | 1,132.50 |
| 2006-02-08 | 4,660 | 4,750 | 4,600 | 4,630 | 377,500 | 1,157.50 |
| 2006-02-07 | 4,790 | 4,800 | 4,610 | 4,640 | 627,500 | 1,160 |
| 2006-02-06 | 4,960 | 4,970 | 4,690 | 4,780 | 701,200 | 1,195 |
| 2006-02-03 | 4,900 | 5,020 | 4,860 | 4,970 | 395,100 | 1,242.50 |
| 2006-02-02 | 5,000 | 5,050 | 4,970 | 5,000 | 178,200 | 1,250 |
| 2006-02-01 | 5,080 | 5,090 | 4,950 | 4,960 | 353,500 | 1,240 |
| 2006-01-31 | 5,030 | 5,070 | 4,910 | 5,030 | 629,300 | 1,257.50 |
| 2006-01-30 | 5,590 | 5,620 | 5,200 | 5,230 | 398,700 | 1,307.50 |
| 2006-01-27 | 5,400 | 5,510 | 5,380 | 5,490 | 270,600 | 1,372.50 |
| 2006-01-26 | 5,300 | 5,340 | 5,270 | 5,300 | 185,200 | 1,325 |
| 2006-01-25 | 5,220 | 5,350 | 5,170 | 5,200 | 231,600 | 1,300 |
| 2006-01-24 | 4,950 | 5,210 | 4,940 | 5,160 | 222,700 | 1,290 |
| 2006-01-23 | 4,880 | 5,100 | 4,780 | 4,890 | 262,900 | 1,222.50 |
| 2006-01-20 | 5,450 | 5,470 | 4,970 | 5,080 | 338,500 | 1,270 |
| 2006-01-19 | 4,790 | 5,090 | 4,780 | 5,050 | 298,200 | 1,262.50 |
| 2006-01-18 | 5,010 | 5,040 | 4,440 | 4,740 | 435,100 | 1,185 |
| 2006-01-17 | 5,140 | 5,320 | 5,070 | 5,120 | 309,100 | 1,280 |
| 2006-01-16 | 5,440 | 5,460 | 5,350 | 5,410 | 176,500 | 1,352.50 |
| 2006-01-13 | 5,450 | 5,520 | 5,430 | 5,500 | 233,400 | 1,375 |
| 2006-01-12 | 5,630 | 5,640 | 5,470 | 5,540 | 183,100 | 1,385 |
| 2006-01-11 | 5,340 | 5,620 | 5,330 | 5,610 | 265,200 | 1,402.50 |
| 2006-01-10 | 5,490 | 5,520 | 5,370 | 5,390 | 217,400 | 1,347.50 |
| 2006-01-06 | 5,540 | 5,590 | 5,400 | 5,460 | 387,700 | 1,365 |
| 2006-01-05 | 5,630 | 5,630 | 5,540 | 5,570 | 179,100 | 1,392.50 |
| 2006-01-04 | 5,710 | 5,730 | 5,620 | 5,640 | 79,000 | 1,410 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株