4812 (株)電通総研 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 | 1,450 | 1,457 | 1,445 | 1,453 | 45,600 | 726.50 |
| 2006-12-28 | 1,450 | 1,461 | 1,450 | 1,452 | 42,900 | 726 |
| 2006-12-27 | 1,461 | 1,468 | 1,450 | 1,459 | 49,100 | 729.50 |
| 2006-12-26 | 1,438 | 1,470 | 1,428 | 1,468 | 76,700 | 734 |
| 2006-12-25 | 1,474 | 1,476 | 1,424 | 1,436 | 156,800 | 718 |
| 2006-12-22 | 1,468 | 1,494 | 1,456 | 1,491 | 110,700 | 745.50 |
| 2006-12-21 | 1,460 | 1,472 | 1,444 | 1,465 | 111,400 | 732.50 |
| 2006-12-20 | 1,460 | 1,460 | 1,445 | 1,454 | 88,400 | 727 |
| 2006-12-19 | 1,461 | 1,469 | 1,451 | 1,460 | 71,100 | 730 |
| 2006-12-18 | 1,500 | 1,500 | 1,451 | 1,471 | 115,200 | 735.50 |
| 2006-12-15 | 1,482 | 1,499 | 1,481 | 1,487 | 117,400 | 743.50 |
| 2006-12-14 | 1,500 | 1,515 | 1,488 | 1,500 | 216,600 | 750 |
| 2006-12-13 | 1,450 | 1,493 | 1,446 | 1,485 | 273,500 | 742.50 |
| 2006-12-12 | 1,435 | 1,446 | 1,417 | 1,444 | 183,200 | 722 |
| 2006-12-11 | 1,400 | 1,442 | 1,400 | 1,431 | 245,000 | 715.50 |
| 2006-12-08 | 1,423 | 1,428 | 1,398 | 1,400 | 194,300 | 700 |
| 2006-12-07 | 1,402 | 1,414 | 1,396 | 1,403 | 95,300 | 701.50 |
| 2006-12-06 | 1,350 | 1,395 | 1,350 | 1,388 | 108,000 | 694 |
| 2006-12-05 | 1,379 | 1,390 | 1,355 | 1,358 | 132,800 | 679 |
| 2006-12-04 | 1,375 | 1,419 | 1,375 | 1,397 | 138,700 | 698.50 |
| 2006-12-01 | 1,417 | 1,429 | 1,395 | 1,395 | 121,600 | 697.50 |
| 2006-11-30 | 1,419 | 1,428 | 1,406 | 1,418 | 93,000 | 709 |
| 2006-11-29 | 1,394 | 1,408 | 1,378 | 1,399 | 113,000 | 699.50 |
| 2006-11-28 | 1,364 | 1,415 | 1,353 | 1,413 | 249,800 | 706.50 |
| 2006-11-27 | 1,340 | 1,373 | 1,340 | 1,364 | 185,600 | 682 |
| 2006-11-24 | 1,358 | 1,365 | 1,341 | 1,362 | 146,200 | 681 |
| 2006-11-22 | 1,290 | 1,405 | 1,286 | 1,387 | 379,100 | 693.50 |
| 2006-11-21 | 1,285 | 1,310 | 1,273 | 1,277 | 134,100 | 638.50 |
| 2006-11-20 | 1,339 | 1,339 | 1,275 | 1,295 | 132,200 | 647.50 |
| 2006-11-17 | 1,323 | 1,347 | 1,320 | 1,339 | 155,600 | 669.50 |
| 2006-11-16 | 1,343 | 1,358 | 1,323 | 1,331 | 241,900 | 665.50 |
| 2006-11-15 | 1,285 | 1,364 | 1,285 | 1,338 | 391,200 | 669 |
| 2006-11-14 | 1,265 | 1,277 | 1,263 | 1,275 | 165,500 | 637.50 |
| 2006-11-13 | 1,235 | 1,276 | 1,218 | 1,267 | 227,900 | 633.50 |
| 2006-11-10 | 1,205 | 1,255 | 1,205 | 1,244 | 204,800 | 622 |
| 2006-11-09 | 1,200 | 1,205 | 1,179 | 1,191 | 139,600 | 595.50 |
| 2006-11-08 | 1,200 | 1,220 | 1,200 | 1,204 | 119,700 | 602 |
| 2006-11-07 | 1,227 | 1,238 | 1,219 | 1,223 | 118,300 | 611.50 |
| 2006-11-06 | 1,192 | 1,228 | 1,192 | 1,228 | 105,200 | 614 |
| 2006-11-02 | 1,183 | 1,212 | 1,180 | 1,208 | 127,100 | 604 |
| 2006-11-01 | 1,150 | 1,214 | 1,148 | 1,202 | 365,300 | 601 |
| 2006-10-31 | 1,120 | 1,141 | 1,112 | 1,137 | 135,100 | 568.50 |
| 2006-10-30 | 1,102 | 1,109 | 1,095 | 1,105 | 158,000 | 552.50 |
| 2006-10-27 | 1,102 | 1,102 | 1,079 | 1,085 | 69,300 | 542.50 |
| 2006-10-26 | 1,100 | 1,107 | 1,085 | 1,104 | 87,400 | 552 |
| 2006-10-25 | 1,120 | 1,122 | 1,100 | 1,100 | 58,700 | 550 |
| 2006-10-24 | 1,133 | 1,134 | 1,111 | 1,120 | 68,100 | 560 |
| 2006-10-23 | 1,114 | 1,131 | 1,107 | 1,129 | 84,100 | 564.50 |
| 2006-10-20 | 1,112 | 1,119 | 1,112 | 1,114 | 81,800 | 557 |
| 2006-10-19 | 1,102 | 1,115 | 1,097 | 1,112 | 85,300 | 556 |
| 2006-10-18 | 1,095 | 1,100 | 1,080 | 1,095 | 111,000 | 547.50 |
| 2006-10-17 | 1,118 | 1,118 | 1,110 | 1,112 | 39,900 | 556 |
| 2006-10-16 | 1,120 | 1,120 | 1,102 | 1,117 | 77,400 | 558.50 |
| 2006-10-13 | 1,072 | 1,106 | 1,071 | 1,104 | 115,000 | 552 |
| 2006-10-12 | 1,063 | 1,063 | 1,044 | 1,056 | 125,100 | 528 |
| 2006-10-11 | 1,107 | 1,114 | 1,063 | 1,063 | 86,800 | 531.50 |
| 2006-10-10 | 1,085 | 1,103 | 1,085 | 1,097 | 49,200 | 548.50 |
| 2006-10-06 | 1,109 | 1,115 | 1,105 | 1,114 | 67,000 | 557 |
| 2006-10-05 | 1,112 | 1,122 | 1,102 | 1,108 | 171,500 | 554 |
| 2006-10-04 | 1,149 | 1,153 | 1,113 | 1,114 | 91,900 | 557 |
| 2006-10-03 | 1,158 | 1,158 | 1,141 | 1,149 | 53,100 | 574.50 |
| 2006-10-02 | 1,168 | 1,170 | 1,136 | 1,157 | 76,700 | 578.50 |
| 2006-09-29 | 1,190 | 1,190 | 1,155 | 1,168 | 104,000 | 584 |
| 2006-09-28 | 1,189 | 1,209 | 1,174 | 1,188 | 112,400 | 594 |
| 2006-09-27 | 1,140 | 1,192 | 1,140 | 1,188 | 103,600 | 594 |
| 2006-09-26 | 1,135 | 1,155 | 1,128 | 1,129 | 96,500 | 564.50 |
| 2006-09-25 | 1,165 | 1,169 | 1,100 | 1,145 | 133,200 | 572.50 |
| 2006-09-22 | 1,170 | 1,176 | 1,161 | 1,163 | 52,800 | 581.50 |
| 2006-09-21 | 1,160 | 1,169 | 1,158 | 1,166 | 35,300 | 583 |
| 2006-09-20 | 1,189 | 1,197 | 1,156 | 1,157 | 46,400 | 578.50 |
| 2006-09-19 | 1,161 | 1,183 | 1,161 | 1,169 | 50,600 | 584.50 |
| 2006-09-15 | 1,170 | 1,187 | 1,151 | 1,162 | 44,000 | 581 |
| 2006-09-14 | 1,155 | 1,168 | 1,155 | 1,160 | 96,500 | 580 |
| 2006-09-13 | 1,185 | 1,195 | 1,154 | 1,156 | 148,500 | 578 |
| 2006-09-12 | 1,196 | 1,196 | 1,179 | 1,185 | 96,400 | 592.50 |
| 2006-09-11 | 1,212 | 1,215 | 1,197 | 1,197 | 138,900 | 598.50 |
| 2006-09-08 | 1,206 | 1,213 | 1,189 | 1,205 | 211,100 | 602.50 |
| 2006-09-07 | 1,220 | 1,226 | 1,201 | 1,203 | 65,500 | 601.50 |
| 2006-09-06 | 1,239 | 1,240 | 1,215 | 1,229 | 77,400 | 614.50 |
| 2006-09-05 | 1,242 | 1,247 | 1,228 | 1,245 | 34,200 | 622.50 |
| 2006-09-04 | 1,228 | 1,240 | 1,220 | 1,238 | 69,400 | 619 |
| 2006-09-01 | 1,221 | 1,233 | 1,200 | 1,205 | 101,300 | 602.50 |
| 2006-08-31 | 1,220 | 1,242 | 1,213 | 1,234 | 70,500 | 617 |
| 2006-08-30 | 1,255 | 1,261 | 1,221 | 1,224 | 74,500 | 612 |
| 2006-08-29 | 1,263 | 1,289 | 1,262 | 1,274 | 45,700 | 637 |
| 2006-08-28 | 1,315 | 1,315 | 1,251 | 1,252 | 72,000 | 626 |
| 2006-08-25 | 1,315 | 1,320 | 1,300 | 1,305 | 48,400 | 652.50 |
| 2006-08-24 | 1,295 | 1,313 | 1,295 | 1,311 | 33,300 | 655.50 |
| 2006-08-23 | 1,315 | 1,318 | 1,301 | 1,307 | 33,700 | 653.50 |
| 2006-08-22 | 1,318 | 1,325 | 1,303 | 1,317 | 45,600 | 658.50 |
| 2006-08-21 | 1,339 | 1,339 | 1,301 | 1,310 | 42,400 | 655 |
| 2006-08-18 | 1,308 | 1,331 | 1,274 | 1,319 | 106,300 | 659.50 |
| 2006-08-17 | 1,310 | 1,310 | 1,293 | 1,297 | 45,600 | 648.50 |
| 2006-08-16 | 1,282 | 1,299 | 1,281 | 1,297 | 44,100 | 648.50 |
| 2006-08-15 | 1,268 | 1,280 | 1,254 | 1,278 | 46,500 | 639 |
| 2006-08-14 | 1,250 | 1,267 | 1,228 | 1,267 | 30,800 | 633.50 |
| 2006-08-11 | 1,242 | 1,248 | 1,231 | 1,243 | 35,100 | 621.50 |
| 2006-08-10 | 1,241 | 1,246 | 1,227 | 1,242 | 34,200 | 621 |
| 2006-08-09 | 1,228 | 1,262 | 1,228 | 1,253 | 32,100 | 626.50 |
| 2006-08-08 | 1,223 | 1,248 | 1,223 | 1,241 | 41,100 | 620.50 |
| 2006-08-07 | 1,244 | 1,254 | 1,211 | 1,225 | 48,500 | 612.50 |
| 2006-08-04 | 1,280 | 1,285 | 1,242 | 1,252 | 37,100 | 626 |
| 2006-08-03 | 1,267 | 1,288 | 1,260 | 1,270 | 52,700 | 635 |
| 2006-08-02 | 1,255 | 1,264 | 1,243 | 1,264 | 35,000 | 632 |
| 2006-08-01 | 1,260 | 1,280 | 1,256 | 1,260 | 46,900 | 630 |
| 2006-07-31 | 1,261 | 1,272 | 1,258 | 1,262 | 50,100 | 631 |
| 2006-07-28 | 1,240 | 1,256 | 1,225 | 1,256 | 70,800 | 628 |
| 2006-07-27 | 1,240 | 1,260 | 1,220 | 1,260 | 71,300 | 630 |
| 2006-07-26 | 1,250 | 1,262 | 1,219 | 1,221 | 56,400 | 610.50 |
| 2006-07-25 | 1,261 | 1,285 | 1,240 | 1,249 | 38,400 | 624.50 |
| 2006-07-24 | 1,235 | 1,256 | 1,230 | 1,245 | 62,500 | 622.50 |
| 2006-07-21 | 1,252 | 1,296 | 1,212 | 1,259 | 59,000 | 629.50 |
| 2006-07-20 | 1,295 | 1,295 | 1,230 | 1,255 | 89,100 | 627.50 |
| 2006-07-19 | 1,231 | 1,248 | 1,207 | 1,217 | 123,800 | 608.50 |
| 2006-07-18 | 1,228 | 1,268 | 1,222 | 1,230 | 105,600 | 615 |
| 2006-07-14 | 1,215 | 1,298 | 1,200 | 1,268 | 131,400 | 634 |
| 2006-07-13 | 1,294 | 1,296 | 1,231 | 1,265 | 112,000 | 632.50 |
| 2006-07-12 | 1,316 | 1,322 | 1,292 | 1,293 | 148,500 | 646.50 |
| 2006-07-11 | 1,324 | 1,325 | 1,303 | 1,315 | 103,600 | 657.50 |
| 2006-07-10 | 1,300 | 1,315 | 1,300 | 1,308 | 108,400 | 654 |
| 2006-07-07 | 1,305 | 1,318 | 1,299 | 1,300 | 169,100 | 650 |
| 2006-07-06 | 1,248 | 1,307 | 1,247 | 1,287 | 289,900 | 643.50 |
| 2006-07-05 | 1,240 | 1,255 | 1,226 | 1,247 | 112,900 | 623.50 |
| 2006-07-04 | 1,252 | 1,259 | 1,242 | 1,245 | 107,900 | 622.50 |
| 2006-07-03 | 1,241 | 1,255 | 1,237 | 1,242 | 116,600 | 621 |
| 2006-06-30 | 1,244 | 1,250 | 1,229 | 1,236 | 137,900 | 618 |
| 2006-06-29 | 1,220 | 1,236 | 1,208 | 1,215 | 233,300 | 607.50 |
| 2006-06-28 | 1,195 | 1,268 | 1,190 | 1,240 | 318,700 | 620 |
| 2006-06-27 | 1,176 | 1,206 | 1,173 | 1,205 | 253,600 | 602.50 |
| 2006-06-26 | 1,143 | 1,164 | 1,130 | 1,156 | 168,600 | 578 |
| 2006-06-23 | 1,120 | 1,128 | 1,113 | 1,123 | 95,100 | 561.50 |
| 2006-06-22 | 1,110 | 1,129 | 1,106 | 1,113 | 397,500 | 556.50 |
| 2006-06-21 | 1,140 | 1,145 | 1,108 | 1,118 | 133,000 | 559 |
| 2006-06-20 | 1,180 | 1,185 | 1,143 | 1,145 | 196,800 | 572.50 |
| 2006-06-19 | 1,171 | 1,187 | 1,137 | 1,175 | 280,000 | 587.50 |
| 2006-06-16 | 1,172 | 1,172 | 1,140 | 1,165 | 293,700 | 582.50 |
| 2006-06-15 | 1,115 | 1,119 | 1,078 | 1,094 | 146,200 | 547 |
| 2006-06-14 | 1,050 | 1,098 | 1,044 | 1,080 | 172,500 | 540 |
| 2006-06-13 | 1,099 | 1,103 | 1,077 | 1,077 | 174,600 | 538.50 |
| 2006-06-12 | 1,101 | 1,117 | 1,076 | 1,115 | 168,400 | 557.50 |
| 2006-06-09 | 1,130 | 1,136 | 1,061 | 1,107 | 207,200 | 553.50 |
| 2006-06-08 | 1,150 | 1,160 | 1,116 | 1,117 | 209,100 | 558.50 |
| 2006-06-07 | 1,179 | 1,187 | 1,163 | 1,165 | 233,000 | 582.50 |
| 2006-06-06 | 1,184 | 1,198 | 1,177 | 1,179 | 92,500 | 589.50 |
| 2006-06-05 | 1,227 | 1,245 | 1,213 | 1,224 | 141,000 | 612 |
| 2006-06-02 | 1,220 | 1,225 | 1,170 | 1,220 | 185,200 | 610 |
| 2006-06-01 | 1,264 | 1,268 | 1,212 | 1,222 | 191,400 | 611 |
| 2006-05-31 | 1,200 | 1,220 | 1,200 | 1,205 | 101,500 | 602.50 |
| 2006-05-30 | 1,263 | 1,263 | 1,235 | 1,238 | 43,200 | 619 |
| 2006-05-29 | 1,263 | 1,275 | 1,231 | 1,263 | 107,500 | 631.50 |
| 2006-05-26 | 1,221 | 1,224 | 1,203 | 1,224 | 32,500 | 612 |
| 2006-05-25 | 1,200 | 1,213 | 1,179 | 1,191 | 111,400 | 595.50 |
| 2006-05-24 | 1,201 | 1,205 | 1,166 | 1,202 | 187,000 | 601 |
| 2006-05-23 | 1,221 | 1,228 | 1,200 | 1,203 | 129,500 | 601.50 |
| 2006-05-22 | 1,272 | 1,288 | 1,217 | 1,220 | 159,800 | 610 |
| 2006-05-19 | 1,258 | 1,260 | 1,236 | 1,259 | 84,200 | 629.50 |
| 2006-05-18 | 1,251 | 1,256 | 1,218 | 1,238 | 162,500 | 619 |
| 2006-05-17 | 1,280 | 1,295 | 1,257 | 1,277 | 150,200 | 638.50 |
| 2006-05-16 | 1,329 | 1,329 | 1,268 | 1,279 | 157,800 | 639.50 |
| 2006-05-15 | 1,300 | 1,305 | 1,275 | 1,279 | 105,400 | 639.50 |
| 2006-05-12 | 1,322 | 1,322 | 1,300 | 1,306 | 76,800 | 653 |
| 2006-05-11 | 1,348 | 1,350 | 1,332 | 1,338 | 75,900 | 669 |
| 2006-05-10 | 1,372 | 1,390 | 1,350 | 1,350 | 66,100 | 675 |
| 2006-05-09 | 1,391 | 1,405 | 1,389 | 1,391 | 21,800 | 695.50 |
| 2006-05-08 | 1,416 | 1,417 | 1,381 | 1,385 | 38,100 | 692.50 |
| 2006-05-02 | 1,390 | 1,409 | 1,380 | 1,397 | 36,200 | 698.50 |
| 2006-05-01 | 1,391 | 1,391 | 1,375 | 1,377 | 30,100 | 688.50 |
| 2006-04-28 | 1,370 | 1,380 | 1,358 | 1,377 | 57,400 | 688.50 |
| 2006-04-27 | 1,366 | 1,377 | 1,365 | 1,370 | 24,200 | 685 |
| 2006-04-26 | 1,371 | 1,372 | 1,363 | 1,369 | 45,700 | 684.50 |
| 2006-04-25 | 1,350 | 1,364 | 1,349 | 1,351 | 37,300 | 675.50 |
| 2006-04-24 | 1,380 | 1,381 | 1,329 | 1,330 | 123,600 | 665 |
| 2006-04-21 | 1,399 | 1,408 | 1,387 | 1,395 | 42,500 | 697.50 |
| 2006-04-20 | 1,420 | 1,420 | 1,396 | 1,397 | 30,300 | 698.50 |
| 2006-04-19 | 1,401 | 1,414 | 1,401 | 1,401 | 36,300 | 700.50 |
| 2006-04-18 | 1,386 | 1,399 | 1,381 | 1,399 | 122,300 | 699.50 |
| 2006-04-17 | 1,419 | 1,419 | 1,380 | 1,383 | 61,100 | 691.50 |
| 2006-04-14 | 1,420 | 1,425 | 1,403 | 1,415 | 26,800 | 707.50 |
| 2006-04-13 | 1,417 | 1,430 | 1,406 | 1,406 | 51,400 | 703 |
| 2006-04-12 | 1,418 | 1,418 | 1,390 | 1,390 | 61,500 | 695 |
| 2006-04-11 | 1,434 | 1,438 | 1,416 | 1,422 | 38,200 | 711 |
| 2006-04-10 | 1,449 | 1,449 | 1,420 | 1,433 | 66,600 | 716.50 |
| 2006-04-07 | 1,425 | 1,439 | 1,422 | 1,432 | 44,800 | 716 |
| 2006-04-06 | 1,432 | 1,447 | 1,429 | 1,432 | 37,500 | 716 |
| 2006-04-05 | 1,450 | 1,454 | 1,422 | 1,424 | 65,000 | 712 |
| 2006-04-04 | 1,439 | 1,443 | 1,432 | 1,439 | 45,200 | 719.50 |
| 2006-04-03 | 1,450 | 1,455 | 1,435 | 1,440 | 64,300 | 720 |
| 2006-03-31 | 1,449 | 1,457 | 1,432 | 1,444 | 51,800 | 722 |
| 2006-03-30 | 1,458 | 1,480 | 1,432 | 1,443 | 75,300 | 721.50 |
| 2006-03-29 | 1,415 | 1,450 | 1,412 | 1,442 | 44,200 | 721 |
| 2006-03-28 | 1,434 | 1,443 | 1,413 | 1,429 | 32,200 | 714.50 |
| 2006-03-27 | 1,426 | 1,448 | 1,426 | 1,443 | 51,300 | 721.50 |
| 2006-03-24 | 1,404 | 1,419 | 1,402 | 1,416 | 34,800 | 708 |
| 2006-03-23 | 1,422 | 1,426 | 1,402 | 1,402 | 48,900 | 701 |
| 2006-03-22 | 1,435 | 1,438 | 1,405 | 1,419 | 34,000 | 709.50 |
| 2006-03-20 | 1,424 | 1,445 | 1,406 | 1,439 | 57,800 | 719.50 |
| 2006-03-17 | 1,389 | 1,399 | 1,367 | 1,388 | 37,400 | 694 |
| 2006-03-16 | 1,401 | 1,416 | 1,320 | 1,369 | 72,200 | 684.50 |
| 2006-03-15 | 1,430 | 1,439 | 1,405 | 1,415 | 77,800 | 707.50 |
| 2006-03-14 | 1,469 | 1,469 | 1,435 | 1,445 | 109,800 | 722.50 |
| 2006-03-13 | 1,444 | 1,463 | 1,434 | 1,450 | 128,700 | 725 |
| 2006-03-10 | 1,362 | 1,428 | 1,359 | 1,414 | 158,600 | 707 |
| 2006-03-09 | 1,341 | 1,375 | 1,310 | 1,375 | 123,700 | 687.50 |
| 2006-03-08 | 1,311 | 1,343 | 1,296 | 1,321 | 86,100 | 660.50 |
| 2006-03-07 | 1,338 | 1,341 | 1,305 | 1,313 | 130,700 | 656.50 |
| 2006-03-06 | 1,310 | 1,330 | 1,303 | 1,318 | 50,700 | 659 |
| 2006-03-03 | 1,333 | 1,355 | 1,303 | 1,308 | 94,900 | 654 |
| 2006-03-02 | 1,335 | 1,359 | 1,328 | 1,328 | 54,300 | 664 |
| 2006-03-01 | 1,340 | 1,363 | 1,313 | 1,326 | 120,900 | 663 |
| 2006-02-28 | 1,382 | 1,391 | 1,350 | 1,351 | 119,800 | 675.50 |
| 2006-02-27 | 1,411 | 1,416 | 1,357 | 1,357 | 126,500 | 678.50 |
| 2006-02-24 | 1,320 | 1,377 | 1,320 | 1,371 | 136,400 | 685.50 |
| 2006-02-23 | 1,313 | 1,341 | 1,306 | 1,319 | 112,100 | 659.50 |
| 2006-02-22 | 1,347 | 1,347 | 1,271 | 1,293 | 122,000 | 646.50 |
| 2006-02-21 | 1,310 | 1,334 | 1,277 | 1,327 | 67,800 | 663.50 |
| 2006-02-20 | 1,331 | 1,331 | 1,261 | 1,308 | 74,400 | 654 |
| 2006-02-17 | 1,462 | 1,462 | 1,265 | 1,332 | 273,500 | 666 |
| 2006-02-16 | 1,400 | 1,451 | 1,399 | 1,422 | 64,000 | 711 |
| 2006-02-15 | 1,410 | 1,420 | 1,382 | 1,397 | 63,000 | 698.50 |
| 2006-02-14 | 1,372 | 1,394 | 1,340 | 1,365 | 125,000 | 682.50 |
| 2006-02-13 | 1,400 | 1,450 | 1,372 | 1,378 | 76,000 | 689 |
| 2006-02-10 | 1,460 | 1,480 | 1,402 | 1,421 | 93,300 | 710.50 |
| 2006-02-09 | 1,500 | 1,509 | 1,446 | 1,467 | 114,400 | 733.50 |
| 2006-02-08 | 1,511 | 1,515 | 1,486 | 1,486 | 101,600 | 743 |
| 2006-02-07 | 1,526 | 1,533 | 1,507 | 1,516 | 62,300 | 758 |
| 2006-02-06 | 1,552 | 1,553 | 1,501 | 1,503 | 93,700 | 751.50 |
| 2006-02-03 | 1,530 | 1,535 | 1,490 | 1,503 | 278,200 | 751.50 |
| 2006-02-02 | 1,614 | 1,649 | 1,521 | 1,543 | 132,400 | 771.50 |
| 2006-02-01 | 1,635 | 1,638 | 1,615 | 1,620 | 38,600 | 810 |
| 2006-01-31 | 1,635 | 1,675 | 1,632 | 1,636 | 25,000 | 818 |
| 2006-01-30 | 1,675 | 1,683 | 1,654 | 1,654 | 42,500 | 827 |
| 2006-01-27 | 1,680 | 1,692 | 1,650 | 1,674 | 24,100 | 837 |
| 2006-01-26 | 1,649 | 1,669 | 1,615 | 1,664 | 51,600 | 832 |
| 2006-01-25 | 1,674 | 1,674 | 1,622 | 1,622 | 37,300 | 811 |
| 2006-01-24 | 1,567 | 1,663 | 1,567 | 1,638 | 47,700 | 819 |
| 2006-01-23 | 1,598 | 1,601 | 1,553 | 1,567 | 58,500 | 783.50 |
| 2006-01-20 | 1,689 | 1,689 | 1,564 | 1,601 | 90,900 | 800.50 |
| 2006-01-19 | 1,500 | 1,638 | 1,500 | 1,629 | 133,100 | 814.50 |
| 2006-01-18 | 1,565 | 1,565 | 1,460 | 1,492 | 91,200 | 746 |
| 2006-01-17 | 1,652 | 1,680 | 1,590 | 1,597 | 102,400 | 798.50 |
| 2006-01-16 | 1,753 | 1,753 | 1,701 | 1,705 | 81,000 | 852.50 |
| 2006-01-13 | 1,695 | 1,738 | 1,682 | 1,723 | 84,200 | 861.50 |
| 2006-01-12 | 1,678 | 1,683 | 1,661 | 1,681 | 49,100 | 840.50 |
| 2006-01-11 | 1,681 | 1,700 | 1,653 | 1,674 | 80,400 | 837 |
| 2006-01-10 | 1,737 | 1,768 | 1,688 | 1,689 | 114,200 | 844.50 |
| 2006-01-06 | 1,740 | 1,767 | 1,730 | 1,736 | 80,400 | 868 |
| 2006-01-05 | 1,686 | 1,790 | 1,686 | 1,739 | 170,500 | 869.50 |
| 2006-01-04 | 1,699 | 1,720 | 1,686 | 1,686 | 60,800 | 843 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
