4746 (株)東計電算 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 | 1,556 | 1,563 | 1,526 | 1,544 | 10,900 | 772 |
| 2006-12-28 | 1,587 | 1,588 | 1,557 | 1,560 | 23,800 | 780 |
| 2006-12-27 | 1,592 | 1,602 | 1,588 | 1,588 | 22,600 | 794 |
| 2006-12-26 | 1,580 | 1,619 | 1,577 | 1,615 | 61,200 | 807.50 |
| 2006-12-25 | 1,681 | 1,694 | 1,675 | 1,675 | 76,100 | 837.50 |
| 2006-12-22 | 1,681 | 1,700 | 1,675 | 1,693 | 46,200 | 846.50 |
| 2006-12-21 | 1,700 | 1,723 | 1,677 | 1,690 | 45,600 | 845 |
| 2006-12-20 | 1,667 | 1,700 | 1,667 | 1,700 | 55,500 | 850 |
| 2006-12-19 | 1,657 | 1,659 | 1,646 | 1,656 | 18,600 | 828 |
| 2006-12-18 | 1,634 | 1,654 | 1,634 | 1,652 | 21,300 | 826 |
| 2006-12-15 | 1,614 | 1,640 | 1,614 | 1,635 | 19,900 | 817.50 |
| 2006-12-14 | 1,641 | 1,648 | 1,637 | 1,639 | 12,500 | 819.50 |
| 2006-12-13 | 1,632 | 1,640 | 1,627 | 1,632 | 13,800 | 816 |
| 2006-12-12 | 1,615 | 1,630 | 1,614 | 1,621 | 16,300 | 810.50 |
| 2006-12-11 | 1,600 | 1,612 | 1,598 | 1,611 | 17,500 | 805.50 |
| 2006-12-08 | 1,590 | 1,598 | 1,590 | 1,596 | 15,600 | 798 |
| 2006-12-07 | 1,591 | 1,595 | 1,588 | 1,595 | 7,300 | 797.50 |
| 2006-12-06 | 1,575 | 1,592 | 1,575 | 1,586 | 10,600 | 793 |
| 2006-12-05 | 1,593 | 1,594 | 1,575 | 1,581 | 14,600 | 790.50 |
| 2006-12-04 | 1,590 | 1,593 | 1,585 | 1,592 | 5,500 | 796 |
| 2006-12-01 | 1,595 | 1,595 | 1,584 | 1,592 | 5,000 | 796 |
| 2006-11-30 | 1,580 | 1,595 | 1,576 | 1,594 | 10,000 | 797 |
| 2006-11-29 | 1,562 | 1,580 | 1,559 | 1,580 | 12,500 | 790 |
| 2006-11-28 | 1,553 | 1,564 | 1,553 | 1,559 | 6,100 | 779.50 |
| 2006-11-27 | 1,550 | 1,561 | 1,550 | 1,557 | 5,500 | 778.50 |
| 2006-11-24 | 1,559 | 1,559 | 1,543 | 1,546 | 3,700 | 773 |
| 2006-11-22 | 1,526 | 1,558 | 1,525 | 1,551 | 19,000 | 775.50 |
| 2006-11-21 | 1,541 | 1,569 | 1,536 | 1,556 | 4,600 | 778 |
| 2006-11-20 | 1,567 | 1,567 | 1,536 | 1,536 | 5,000 | 768 |
| 2006-11-17 | 1,561 | 1,575 | 1,555 | 1,556 | 4,200 | 778 |
| 2006-11-16 | 1,570 | 1,580 | 1,560 | 1,561 | 5,100 | 780.50 |
| 2006-11-15 | 1,552 | 1,571 | 1,552 | 1,555 | 8,600 | 777.50 |
| 2006-11-14 | 1,542 | 1,565 | 1,542 | 1,551 | 3,800 | 775.50 |
| 2006-11-13 | 1,549 | 1,555 | 1,543 | 1,551 | 8,500 | 775.50 |
| 2006-11-10 | 1,533 | 1,551 | 1,533 | 1,549 | 9,800 | 774.50 |
| 2006-11-09 | 1,531 | 1,549 | 1,531 | 1,536 | 5,500 | 768 |
| 2006-11-08 | 1,550 | 1,550 | 1,530 | 1,530 | 14,800 | 765 |
| 2006-11-07 | 1,540 | 1,569 | 1,537 | 1,560 | 17,200 | 780 |
| 2006-11-06 | 1,573 | 1,574 | 1,490 | 1,536 | 13,200 | 768 |
| 2006-11-02 | 1,565 | 1,574 | 1,565 | 1,573 | 2,700 | 786.50 |
| 2006-11-01 | 1,564 | 1,570 | 1,560 | 1,563 | 4,100 | 781.50 |
| 2006-10-31 | 1,564 | 1,574 | 1,560 | 1,561 | 7,000 | 780.50 |
| 2006-10-30 | 1,570 | 1,596 | 1,566 | 1,566 | 6,700 | 783 |
| 2006-10-27 | 1,596 | 1,596 | 1,580 | 1,588 | 9,300 | 794 |
| 2006-10-26 | 1,598 | 1,598 | 1,589 | 1,589 | 3,600 | 794.50 |
| 2006-10-25 | 1,598 | 1,599 | 1,585 | 1,599 | 6,000 | 799.50 |
| 2006-10-24 | 1,588 | 1,595 | 1,583 | 1,590 | 6,200 | 795 |
| 2006-10-23 | 1,586 | 1,586 | 1,578 | 1,584 | 6,400 | 792 |
| 2006-10-20 | 1,574 | 1,585 | 1,574 | 1,581 | 4,300 | 790.50 |
| 2006-10-19 | 1,576 | 1,587 | 1,564 | 1,575 | 11,800 | 787.50 |
| 2006-10-18 | 1,580 | 1,580 | 1,566 | 1,573 | 2,200 | 786.50 |
| 2006-10-17 | 1,563 | 1,580 | 1,561 | 1,580 | 7,600 | 790 |
| 2006-10-16 | 1,558 | 1,566 | 1,555 | 1,561 | 6,600 | 780.50 |
| 2006-10-13 | 1,545 | 1,556 | 1,545 | 1,555 | 4,900 | 777.50 |
| 2006-10-12 | 1,551 | 1,557 | 1,545 | 1,550 | 5,200 | 775 |
| 2006-10-11 | 1,570 | 1,580 | 1,555 | 1,562 | 14,100 | 781 |
| 2006-10-10 | 1,554 | 1,570 | 1,554 | 1,570 | 8,200 | 785 |
| 2006-10-06 | 1,548 | 1,560 | 1,546 | 1,555 | 6,800 | 777.50 |
| 2006-10-05 | 1,550 | 1,558 | 1,547 | 1,552 | 6,600 | 776 |
| 2006-10-04 | 1,542 | 1,560 | 1,542 | 1,546 | 4,000 | 773 |
| 2006-10-03 | 1,551 | 1,560 | 1,535 | 1,542 | 11,300 | 771 |
| 2006-10-02 | 1,540 | 1,550 | 1,540 | 1,550 | 10,900 | 775 |
| 2006-09-29 | 1,540 | 1,543 | 1,530 | 1,531 | 7,200 | 765.50 |
| 2006-09-28 | 1,540 | 1,547 | 1,540 | 1,541 | 4,300 | 770.50 |
| 2006-09-27 | 1,525 | 1,540 | 1,523 | 1,538 | 7,300 | 769 |
| 2006-09-26 | 1,522 | 1,522 | 1,510 | 1,515 | 2,800 | 757.50 |
| 2006-09-25 | 1,501 | 1,519 | 1,501 | 1,517 | 4,800 | 758.50 |
| 2006-09-22 | 1,509 | 1,515 | 1,501 | 1,501 | 12,800 | 750.50 |
| 2006-09-21 | 1,510 | 1,518 | 1,505 | 1,515 | 2,900 | 757.50 |
| 2006-09-20 | 1,515 | 1,518 | 1,505 | 1,505 | 9,600 | 752.50 |
| 2006-09-19 | 1,503 | 1,515 | 1,502 | 1,515 | 13,400 | 757.50 |
| 2006-09-15 | 1,498 | 1,515 | 1,496 | 1,501 | 6,700 | 750.50 |
| 2006-09-14 | 1,503 | 1,513 | 1,503 | 1,511 | 3,900 | 755.50 |
| 2006-09-13 | 1,510 | 1,518 | 1,504 | 1,504 | 1,700 | 752 |
| 2006-09-12 | 1,508 | 1,515 | 1,504 | 1,506 | 3,300 | 753 |
| 2006-09-11 | 1,511 | 1,515 | 1,503 | 1,514 | 2,400 | 757 |
| 2006-09-08 | 1,502 | 1,520 | 1,502 | 1,510 | 9,700 | 755 |
| 2006-09-07 | 1,521 | 1,527 | 1,516 | 1,519 | 2,500 | 759.50 |
| 2006-09-06 | 1,526 | 1,527 | 1,510 | 1,526 | 4,200 | 763 |
| 2006-09-05 | 1,524 | 1,526 | 1,520 | 1,526 | 1,500 | 763 |
| 2006-09-04 | 1,519 | 1,527 | 1,516 | 1,518 | 3,200 | 759 |
| 2006-09-01 | 1,514 | 1,528 | 1,513 | 1,519 | 2,700 | 759.50 |
| 2006-08-31 | 1,519 | 1,525 | 1,504 | 1,505 | 7,200 | 752.50 |
| 2006-08-30 | 1,519 | 1,519 | 1,516 | 1,519 | 1,200 | 759.50 |
| 2006-08-29 | 1,502 | 1,520 | 1,502 | 1,515 | 2,100 | 757.50 |
| 2006-08-28 | 1,511 | 1,523 | 1,500 | 1,501 | 8,200 | 750.50 |
| 2006-08-25 | 1,517 | 1,523 | 1,510 | 1,512 | 3,700 | 756 |
| 2006-08-24 | 1,522 | 1,524 | 1,516 | 1,517 | 3,400 | 758.50 |
| 2006-08-23 | 1,524 | 1,528 | 1,523 | 1,528 | 2,800 | 764 |
| 2006-08-22 | 1,520 | 1,523 | 1,520 | 1,520 | 3,200 | 760 |
| 2006-08-21 | 1,527 | 1,528 | 1,517 | 1,520 | 5,100 | 760 |
| 2006-08-18 | 1,510 | 1,528 | 1,510 | 1,520 | 3,500 | 760 |
| 2006-08-17 | 1,516 | 1,529 | 1,508 | 1,511 | 6,400 | 755.50 |
| 2006-08-16 | 1,515 | 1,520 | 1,501 | 1,517 | 6,000 | 758.50 |
| 2006-08-15 | 1,500 | 1,515 | 1,495 | 1,509 | 7,400 | 754.50 |
| 2006-08-14 | 1,489 | 1,500 | 1,488 | 1,500 | 3,400 | 750 |
| 2006-08-11 | 1,475 | 1,489 | 1,465 | 1,489 | 7,900 | 744.50 |
| 2006-08-10 | 1,460 | 1,473 | 1,460 | 1,473 | 2,700 | 736.50 |
| 2006-08-09 | 1,469 | 1,469 | 1,458 | 1,466 | 1,100 | 733 |
| 2006-08-08 | 1,474 | 1,474 | 1,451 | 1,451 | 1,400 | 725.50 |
| 2006-08-07 | 1,475 | 1,477 | 1,456 | 1,459 | 3,900 | 729.50 |
| 2006-08-04 | 1,473 | 1,477 | 1,470 | 1,476 | 900 | 738 |
| 2006-08-03 | 1,477 | 1,477 | 1,473 | 1,477 | 1,200 | 738.50 |
| 2006-08-02 | 1,470 | 1,478 | 1,470 | 1,477 | 2,300 | 738.50 |
| 2006-08-01 | 1,477 | 1,478 | 1,473 | 1,477 | 3,700 | 738.50 |
| 2006-07-31 | 1,479 | 1,479 | 1,470 | 1,478 | 2,400 | 739 |
| 2006-07-28 | 1,445 | 1,459 | 1,445 | 1,457 | 3,000 | 728.50 |
| 2006-07-27 | 1,451 | 1,457 | 1,441 | 1,457 | 1,500 | 728.50 |
| 2006-07-26 | 1,450 | 1,460 | 1,440 | 1,460 | 4,300 | 730 |
| 2006-07-25 | 1,478 | 1,478 | 1,430 | 1,442 | 4,900 | 721 |
| 2006-07-24 | 1,432 | 1,433 | 1,423 | 1,433 | 2,800 | 716.50 |
| 2006-07-21 | 1,450 | 1,450 | 1,426 | 1,428 | 5,800 | 714 |
| 2006-07-20 | 1,399 | 1,444 | 1,399 | 1,430 | 6,000 | 715 |
| 2006-07-19 | 1,400 | 1,407 | 1,390 | 1,395 | 13,000 | 697.50 |
| 2006-07-18 | 1,423 | 1,423 | 1,400 | 1,407 | 11,100 | 703.50 |
| 2006-07-14 | 1,440 | 1,448 | 1,431 | 1,440 | 4,400 | 720 |
| 2006-07-13 | 1,452 | 1,464 | 1,445 | 1,445 | 7,100 | 722.50 |
| 2006-07-12 | 1,466 | 1,467 | 1,453 | 1,454 | 4,500 | 727 |
| 2006-07-11 | 1,472 | 1,474 | 1,465 | 1,467 | 2,600 | 733.50 |
| 2006-07-10 | 1,455 | 1,471 | 1,455 | 1,464 | 3,800 | 732 |
| 2006-07-07 | 1,473 | 1,475 | 1,465 | 1,475 | 2,400 | 737.50 |
| 2006-07-06 | 1,477 | 1,477 | 1,464 | 1,473 | 3,500 | 736.50 |
| 2006-07-05 | 1,471 | 1,477 | 1,469 | 1,469 | 4,100 | 734.50 |
| 2006-07-04 | 1,471 | 1,471 | 1,469 | 1,471 | 2,500 | 735.50 |
| 2006-07-03 | 1,474 | 1,474 | 1,460 | 1,464 | 5,200 | 732 |
| 2006-06-30 | 1,460 | 1,475 | 1,460 | 1,460 | 6,300 | 730 |
| 2006-06-29 | 1,480 | 1,497 | 1,452 | 1,452 | 17,700 | 726 |
| 2006-06-28 | 1,490 | 1,505 | 1,461 | 1,475 | 13,800 | 737.50 |
| 2006-06-27 | 1,564 | 1,570 | 1,500 | 1,503 | 25,800 | 751.50 |
| 2006-06-26 | 1,454 | 1,474 | 1,454 | 1,464 | 4,500 | 732 |
| 2006-06-23 | 1,480 | 1,480 | 1,467 | 1,474 | 7,100 | 737 |
| 2006-06-22 | 1,455 | 1,468 | 1,455 | 1,468 | 2,800 | 734 |
| 2006-06-21 | 1,455 | 1,460 | 1,447 | 1,453 | 2,600 | 726.50 |
| 2006-06-20 | 1,472 | 1,472 | 1,435 | 1,451 | 4,300 | 725.50 |
| 2006-06-19 | 1,475 | 1,475 | 1,445 | 1,468 | 5,400 | 734 |
| 2006-06-16 | 1,463 | 1,469 | 1,443 | 1,469 | 10,100 | 734.50 |
| 2006-06-15 | 1,420 | 1,447 | 1,420 | 1,435 | 5,500 | 717.50 |
| 2006-06-14 | 1,390 | 1,415 | 1,381 | 1,415 | 10,200 | 707.50 |
| 2006-06-13 | 1,407 | 1,407 | 1,392 | 1,393 | 9,000 | 696.50 |
| 2006-06-12 | 1,407 | 1,415 | 1,406 | 1,410 | 9,600 | 705 |
| 2006-06-09 | 1,402 | 1,464 | 1,402 | 1,422 | 9,000 | 711 |
| 2006-06-08 | 1,455 | 1,460 | 1,408 | 1,408 | 12,100 | 704 |
| 2006-06-07 | 1,465 | 1,487 | 1,460 | 1,472 | 4,300 | 736 |
| 2006-06-06 | 1,466 | 1,489 | 1,466 | 1,470 | 7,900 | 735 |
| 2006-06-05 | 1,479 | 1,505 | 1,468 | 1,489 | 5,100 | 744.50 |
| 2006-06-02 | 1,495 | 1,495 | 1,451 | 1,479 | 7,000 | 739.50 |
| 2006-06-01 | 1,500 | 1,510 | 1,494 | 1,495 | 5,600 | 747.50 |
| 2006-05-31 | 1,501 | 1,506 | 1,497 | 1,497 | 2,800 | 748.50 |
| 2006-05-30 | 1,502 | 1,525 | 1,502 | 1,502 | 2,100 | 751 |
| 2006-05-29 | 1,519 | 1,520 | 1,510 | 1,510 | 5,800 | 755 |
| 2006-05-26 | 1,506 | 1,517 | 1,503 | 1,512 | 2,700 | 756 |
| 2006-05-25 | 1,501 | 1,504 | 1,496 | 1,496 | 6,800 | 748 |
| 2006-05-24 | 1,505 | 1,506 | 1,490 | 1,499 | 9,100 | 749.50 |
| 2006-05-23 | 1,526 | 1,526 | 1,505 | 1,506 | 5,600 | 753 |
| 2006-05-22 | 1,511 | 1,550 | 1,507 | 1,507 | 8,200 | 753.50 |
| 2006-05-19 | 1,501 | 1,510 | 1,501 | 1,507 | 12,200 | 753.50 |
| 2006-05-18 | 1,500 | 1,511 | 1,500 | 1,507 | 6,300 | 753.50 |
| 2006-05-17 | 1,500 | 1,525 | 1,500 | 1,514 | 6,400 | 757 |
| 2006-05-16 | 1,532 | 1,535 | 1,507 | 1,507 | 13,500 | 753.50 |
| 2006-05-15 | 1,510 | 1,535 | 1,510 | 1,513 | 8,900 | 756.50 |
| 2006-05-12 | 1,549 | 1,552 | 1,520 | 1,525 | 7,700 | 762.50 |
| 2006-05-11 | 1,551 | 1,564 | 1,542 | 1,552 | 6,000 | 776 |
| 2006-05-10 | 1,563 | 1,576 | 1,551 | 1,559 | 8,300 | 779.50 |
| 2006-05-09 | 1,566 | 1,584 | 1,555 | 1,562 | 14,200 | 781 |
| 2006-05-08 | 1,570 | 1,590 | 1,566 | 1,578 | 7,000 | 789 |
| 2006-05-02 | 1,570 | 1,585 | 1,562 | 1,572 | 6,400 | 786 |
| 2006-05-01 | 1,570 | 1,590 | 1,570 | 1,574 | 4,100 | 787 |
| 2006-04-28 | 1,572 | 1,579 | 1,561 | 1,569 | 6,300 | 784.50 |
| 2006-04-27 | 1,565 | 1,597 | 1,561 | 1,570 | 6,100 | 785 |
| 2006-04-26 | 1,569 | 1,582 | 1,562 | 1,564 | 5,100 | 782 |
| 2006-04-25 | 1,570 | 1,590 | 1,561 | 1,569 | 6,200 | 784.50 |
| 2006-04-24 | 1,602 | 1,602 | 1,565 | 1,571 | 10,400 | 785.50 |
| 2006-04-21 | 1,583 | 1,603 | 1,581 | 1,602 | 10,100 | 801 |
| 2006-04-20 | 1,587 | 1,604 | 1,583 | 1,583 | 5,800 | 791.50 |
| 2006-04-19 | 1,583 | 1,600 | 1,581 | 1,587 | 7,200 | 793.50 |
| 2006-04-18 | 1,581 | 1,590 | 1,580 | 1,580 | 6,300 | 790 |
| 2006-04-17 | 1,600 | 1,600 | 1,585 | 1,596 | 7,100 | 798 |
| 2006-04-14 | 1,610 | 1,610 | 1,588 | 1,590 | 13,100 | 795 |
| 2006-04-13 | 1,590 | 1,603 | 1,583 | 1,587 | 8,200 | 793.50 |
| 2006-04-12 | 1,602 | 1,602 | 1,585 | 1,585 | 7,500 | 792.50 |
| 2006-04-11 | 1,606 | 1,606 | 1,595 | 1,603 | 9,800 | 801.50 |
| 2006-04-10 | 1,591 | 1,606 | 1,585 | 1,600 | 20,300 | 800 |
| 2006-04-07 | 1,576 | 1,591 | 1,576 | 1,591 | 6,700 | 795.50 |
| 2006-04-06 | 1,575 | 1,588 | 1,575 | 1,577 | 8,600 | 788.50 |
| 2006-04-05 | 1,585 | 1,589 | 1,580 | 1,585 | 9,100 | 792.50 |
| 2006-04-04 | 1,589 | 1,589 | 1,575 | 1,580 | 8,100 | 790 |
| 2006-04-03 | 1,560 | 1,580 | 1,560 | 1,579 | 9,600 | 789.50 |
| 2006-03-31 | 1,571 | 1,580 | 1,560 | 1,560 | 6,300 | 780 |
| 2006-03-30 | 1,564 | 1,577 | 1,564 | 1,570 | 5,700 | 785 |
| 2006-03-29 | 1,579 | 1,580 | 1,554 | 1,569 | 3,900 | 784.50 |
| 2006-03-28 | 1,570 | 1,575 | 1,552 | 1,570 | 4,300 | 785 |
| 2006-03-27 | 1,550 | 1,574 | 1,550 | 1,571 | 8,500 | 785.50 |
| 2006-03-24 | 1,574 | 1,575 | 1,560 | 1,560 | 6,300 | 780 |
| 2006-03-23 | 1,575 | 1,575 | 1,565 | 1,574 | 5,400 | 787 |
| 2006-03-22 | 1,580 | 1,580 | 1,568 | 1,574 | 11,100 | 787 |
| 2006-03-20 | 1,580 | 1,584 | 1,573 | 1,580 | 8,200 | 790 |
| 2006-03-17 | 1,578 | 1,580 | 1,556 | 1,576 | 11,300 | 788 |
| 2006-03-16 | 1,587 | 1,587 | 1,555 | 1,566 | 6,300 | 783 |
| 2006-03-15 | 1,584 | 1,590 | 1,580 | 1,580 | 4,400 | 790 |
| 2006-03-14 | 1,589 | 1,589 | 1,565 | 1,587 | 7,300 | 793.50 |
| 2006-03-13 | 1,568 | 1,580 | 1,553 | 1,580 | 10,800 | 790 |
| 2006-03-10 | 1,568 | 1,568 | 1,550 | 1,551 | 17,700 | 775.50 |
| 2006-03-09 | 1,536 | 1,567 | 1,536 | 1,565 | 11,800 | 782.50 |
| 2006-03-08 | 1,530 | 1,548 | 1,530 | 1,540 | 10,700 | 770 |
| 2006-03-07 | 1,530 | 1,560 | 1,530 | 1,533 | 7,300 | 766.50 |
| 2006-03-06 | 1,505 | 1,576 | 1,505 | 1,576 | 32,000 | 788 |
| 2006-03-03 | 1,491 | 1,505 | 1,491 | 1,496 | 10,200 | 748 |
| 2006-03-02 | 1,502 | 1,512 | 1,490 | 1,503 | 8,400 | 751.50 |
| 2006-03-01 | 1,508 | 1,513 | 1,500 | 1,500 | 10,100 | 750 |
| 2006-02-28 | 1,506 | 1,511 | 1,501 | 1,501 | 11,000 | 750.50 |
| 2006-02-27 | 1,547 | 1,550 | 1,507 | 1,507 | 16,400 | 753.50 |
| 2006-02-24 | 1,515 | 1,522 | 1,515 | 1,515 | 8,100 | 757.50 |
| 2006-02-23 | 1,487 | 1,514 | 1,487 | 1,500 | 9,600 | 750 |
| 2006-02-22 | 1,487 | 1,504 | 1,483 | 1,483 | 9,600 | 741.50 |
| 2006-02-21 | 1,459 | 1,484 | 1,453 | 1,467 | 15,000 | 733.50 |
| 2006-02-20 | 1,495 | 1,500 | 1,450 | 1,459 | 15,800 | 729.50 |
| 2006-02-17 | 1,515 | 1,522 | 1,491 | 1,504 | 13,600 | 752 |
| 2006-02-16 | 1,523 | 1,540 | 1,519 | 1,525 | 12,200 | 762.50 |
| 2006-02-15 | 1,528 | 1,529 | 1,511 | 1,523 | 14,500 | 761.50 |
| 2006-02-14 | 1,517 | 1,542 | 1,500 | 1,523 | 19,600 | 761.50 |
| 2006-02-13 | 1,535 | 1,540 | 1,517 | 1,518 | 12,400 | 759 |
| 2006-02-10 | 1,542 | 1,551 | 1,536 | 1,547 | 12,600 | 773.50 |
| 2006-02-09 | 1,561 | 1,561 | 1,540 | 1,540 | 14,600 | 770 |
| 2006-02-08 | 1,544 | 1,570 | 1,541 | 1,551 | 20,600 | 775.50 |
| 2006-02-07 | 1,553 | 1,554 | 1,541 | 1,546 | 16,300 | 773 |
| 2006-02-06 | 1,560 | 1,560 | 1,545 | 1,554 | 7,300 | 777 |
| 2006-02-03 | 1,550 | 1,569 | 1,550 | 1,554 | 10,100 | 777 |
| 2006-02-02 | 1,580 | 1,580 | 1,532 | 1,573 | 17,000 | 786.50 |
| 2006-02-01 | 1,550 | 1,589 | 1,533 | 1,551 | 10,500 | 775.50 |
| 2006-01-31 | 1,590 | 1,596 | 1,580 | 1,580 | 11,300 | 790 |
| 2006-01-30 | 1,599 | 1,600 | 1,576 | 1,580 | 17,900 | 790 |
| 2006-01-27 | 1,589 | 1,596 | 1,579 | 1,596 | 11,600 | 798 |
| 2006-01-26 | 1,569 | 1,587 | 1,560 | 1,561 | 13,700 | 780.50 |
| 2006-01-25 | 1,549 | 1,572 | 1,535 | 1,544 | 17,900 | 772 |
| 2006-01-24 | 1,500 | 1,560 | 1,500 | 1,548 | 16,500 | 774 |
| 2006-01-23 | 1,500 | 1,555 | 1,500 | 1,500 | 27,800 | 750 |
| 2006-01-20 | 1,560 | 1,600 | 1,525 | 1,534 | 18,000 | 767 |
| 2006-01-19 | 1,500 | 1,576 | 1,500 | 1,560 | 20,100 | 780 |
| 2006-01-18 | 1,586 | 1,586 | 1,475 | 1,503 | 44,700 | 751.50 |
| 2006-01-17 | 1,620 | 1,639 | 1,580 | 1,580 | 20,800 | 790 |
| 2006-01-16 | 1,640 | 1,658 | 1,621 | 1,643 | 34,900 | 821.50 |
| 2006-01-13 | 1,645 | 1,650 | 1,640 | 1,641 | 13,700 | 820.50 |
| 2006-01-12 | 1,635 | 1,652 | 1,635 | 1,645 | 12,700 | 822.50 |
| 2006-01-11 | 1,650 | 1,656 | 1,623 | 1,640 | 26,600 | 820 |
| 2006-01-10 | 1,651 | 1,655 | 1,635 | 1,650 | 40,800 | 825 |
| 2006-01-06 | 1,609 | 1,630 | 1,600 | 1,629 | 39,700 | 814.50 |
| 2006-01-05 | 1,620 | 1,620 | 1,605 | 1,610 | 30,700 | 805 |
| 2006-01-04 | 1,616 | 1,628 | 1,608 | 1,611 | 19,800 | 805.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
