4970 東洋合成工業(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 | 1,049 | 1,100 | 1,049 | 1,080 | 11,800 | 1,080 |
| 2006-12-28 | 1,039 | 1,039 | 1,030 | 1,035 | 2,400 | 1,035 |
| 2006-12-27 | 1,045 | 1,045 | 1,025 | 1,040 | 5,300 | 1,040 |
| 2006-12-26 | 1,051 | 1,051 | 1,035 | 1,040 | 6,300 | 1,040 |
| 2006-12-25 | 1,069 | 1,069 | 1,060 | 1,068 | 8,800 | 1,068 |
| 2006-12-22 | 1,066 | 1,069 | 1,058 | 1,058 | 11,300 | 1,058 |
| 2006-12-21 | 1,060 | 1,070 | 1,060 | 1,065 | 8,000 | 1,065 |
| 2006-12-20 | 1,070 | 1,070 | 1,053 | 1,060 | 8,900 | 1,060 |
| 2006-12-19 | 1,055 | 1,070 | 1,050 | 1,070 | 11,600 | 1,070 |
| 2006-12-18 | 1,035 | 1,055 | 1,035 | 1,055 | 9,400 | 1,055 |
| 2006-12-15 | 1,050 | 1,050 | 1,035 | 1,042 | 8,300 | 1,042 |
| 2006-12-14 | 1,062 | 1,063 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2006-12-13 | 1,070 | 1,072 | 1,063 | 1,065 | 6,400 | 1,065 |
| 2006-12-12 | 1,082 | 1,085 | 1,070 | 1,075 | 6,500 | 1,075 |
| 2006-12-11 | 1,084 | 1,089 | 1,072 | 1,075 | 11,300 | 1,075 |
| 2006-12-08 | 1,035 | 1,081 | 1,035 | 1,055 | 22,200 | 1,055 |
| 2006-12-07 | 1,015 | 1,034 | 1,015 | 1,020 | 9,800 | 1,020 |
| 2006-12-06 | 999 | 1,025 | 999 | 1,015 | 20,700 | 1,015 |
| 2006-12-05 | 960 | 983 | 960 | 983 | 14,000 | 983 |
| 2006-12-04 | 959 | 960 | 956 | 960 | 7,400 | 960 |
| 2006-12-01 | 960 | 960 | 951 | 958 | 7,200 | 958 |
| 2006-11-30 | 953 | 959 | 951 | 958 | 6,500 | 958 |
| 2006-11-29 | 946 | 952 | 945 | 950 | 5,600 | 950 |
| 2006-11-28 | 940 | 946 | 940 | 945 | 5,400 | 945 |
| 2006-11-27 | 950 | 953 | 938 | 946 | 10,000 | 946 |
| 2006-11-24 | 954 | 954 | 940 | 950 | 7,900 | 950 |
| 2006-11-22 | 942 | 946 | 940 | 941 | 4,200 | 941 |
| 2006-11-21 | 952 | 965 | 941 | 946 | 6,700 | 946 |
| 2006-11-20 | 958 | 958 | 945 | 946 | 9,900 | 946 |
| 2006-11-17 | 964 | 965 | 952 | 952 | 6,300 | 952 |
| 2006-11-16 | 960 | 965 | 957 | 962 | 7,600 | 962 |
| 2006-11-15 | 969 | 969 | 956 | 956 | 1,800 | 956 |
| 2006-11-14 | 950 | 961 | 950 | 955 | 3,000 | 955 |
| 2006-11-13 | 950 | 963 | 945 | 946 | 7,700 | 946 |
| 2006-11-10 | 952 | 955 | 950 | 950 | 3,000 | 950 |
| 2006-11-09 | 964 | 969 | 950 | 955 | 3,900 | 955 |
| 2006-11-08 | 975 | 979 | 963 | 966 | 11,200 | 966 |
| 2006-11-07 | 977 | 980 | 973 | 974 | 6,600 | 974 |
| 2006-11-06 | 989 | 989 | 975 | 977 | 9,600 | 977 |
| 2006-11-02 | 993 | 993 | 982 | 982 | 7,100 | 982 |
| 2006-11-01 | 989 | 989 | 980 | 982 | 1,900 | 982 |
| 2006-10-31 | 977 | 985 | 976 | 981 | 3,000 | 981 |
| 2006-10-30 | 980 | 987 | 975 | 977 | 3,400 | 977 |
| 2006-10-27 | 994 | 994 | 976 | 976 | 8,800 | 976 |
| 2006-10-26 | 992 | 992 | 988 | 992 | 2,800 | 992 |
| 2006-10-25 | 995 | 995 | 981 | 988 | 8,400 | 988 |
| 2006-10-24 | 995 | 995 | 985 | 992 | 5,500 | 992 |
| 2006-10-23 | 981 | 994 | 981 | 985 | 18,300 | 985 |
| 2006-10-20 | 980 | 980 | 968 | 976 | 2,200 | 976 |
| 2006-10-19 | 964 | 980 | 962 | 980 | 6,600 | 980 |
| 2006-10-18 | 963 | 963 | 960 | 960 | 2,300 | 960 |
| 2006-10-17 | 964 | 964 | 962 | 963 | 2,400 | 963 |
| 2006-10-16 | 962 | 965 | 962 | 963 | 3,000 | 963 |
| 2006-10-13 | 962 | 962 | 955 | 962 | 7,600 | 962 |
| 2006-10-12 | 961 | 963 | 953 | 956 | 1,300 | 956 |
| 2006-10-11 | 960 | 965 | 951 | 951 | 3,700 | 951 |
| 2006-10-10 | 970 | 970 | 961 | 965 | 4,000 | 965 |
| 2006-10-06 | 970 | 972 | 966 | 970 | 2,400 | 970 |
| 2006-10-05 | 971 | 990 | 968 | 969 | 6,400 | 969 |
| 2006-10-04 | 968 | 971 | 968 | 968 | 5,700 | 968 |
| 2006-10-03 | 969 | 969 | 965 | 968 | 5,000 | 968 |
| 2006-10-02 | 962 | 962 | 956 | 959 | 4,600 | 959 |
| 2006-09-29 | 971 | 971 | 960 | 966 | 5,200 | 966 |
| 2006-09-28 | 969 | 982 | 960 | 972 | 2,700 | 972 |
| 2006-09-27 | 948 | 993 | 945 | 990 | 20,400 | 990 |
| 2006-09-26 | 950 | 951 | 933 | 935 | 20,000 | 935 |
| 2006-09-25 | 1,005 | 1,007 | 1,000 | 1,007 | 18,700 | 1,007 |
| 2006-09-22 | 993 | 996 | 993 | 995 | 18,600 | 995 |
| 2006-09-21 | 995 | 997 | 993 | 996 | 8,200 | 996 |
| 2006-09-20 | 999 | 999 | 989 | 993 | 12,800 | 993 |
| 2006-09-19 | 998 | 999 | 995 | 998 | 6,900 | 998 |
| 2006-09-15 | 997 | 997 | 989 | 989 | 7,300 | 989 |
| 2006-09-14 | 994 | 998 | 988 | 997 | 4,300 | 997 |
| 2006-09-13 | 1,000 | 1,000 | 988 | 988 | 16,400 | 988 |
| 2006-09-12 | 1,000 | 1,002 | 998 | 998 | 8,300 | 998 |
| 2006-09-11 | 998 | 1,000 | 997 | 1,000 | 7,200 | 1,000 |
| 2006-09-08 | 995 | 999 | 988 | 995 | 19,300 | 995 |
| 2006-09-07 | 995 | 998 | 994 | 995 | 9,900 | 995 |
| 2006-09-06 | 993 | 998 | 992 | 998 | 11,400 | 998 |
| 2006-09-05 | 990 | 993 | 988 | 990 | 13,100 | 990 |
| 2006-09-04 | 986 | 995 | 982 | 987 | 11,800 | 987 |
| 2006-09-01 | 980 | 981 | 977 | 980 | 7,600 | 980 |
| 2006-08-31 | 975 | 975 | 971 | 974 | 14,100 | 974 |
| 2006-08-30 | 988 | 991 | 974 | 975 | 25,900 | 975 |
| 2006-08-29 | 990 | 991 | 987 | 987 | 7,400 | 987 |
| 2006-08-28 | 993 | 994 | 985 | 988 | 14,300 | 988 |
| 2006-08-25 | 1,005 | 1,005 | 985 | 987 | 33,200 | 987 |
| 2006-08-24 | 999 | 1,001 | 998 | 1,000 | 11,700 | 1,000 |
| 2006-08-23 | 998 | 1,003 | 998 | 1,001 | 14,300 | 1,001 |
| 2006-08-22 | 1,002 | 1,002 | 995 | 996 | 15,500 | 996 |
| 2006-08-21 | 990 | 1,011 | 990 | 998 | 49,700 | 998 |
| 2006-08-18 | 976 | 987 | 973 | 986 | 18,600 | 986 |
| 2006-08-17 | 970 | 974 | 966 | 966 | 39,100 | 966 |
| 2006-08-16 | 965 | 965 | 963 | 965 | 37,700 | 965 |
| 2006-08-15 | 968 | 970 | 966 | 968 | 12,300 | 968 |
| 2006-08-14 | 967 | 970 | 961 | 967 | 12,800 | 967 |
| 2006-08-11 | 970 | 980 | 967 | 980 | 12,400 | 980 |
| 2006-08-10 | 970 | 982 | 967 | 976 | 32,500 | 976 |
| 2006-08-09 | 982 | 982 | 974 | 978 | 14,500 | 978 |
| 2006-08-08 | 990 | 999 | 979 | 982 | 17,800 | 982 |
| 2006-08-07 | 1,000 | 1,004 | 999 | 1,000 | 11,400 | 1,000 |
| 2006-08-04 | 1,000 | 1,015 | 1,000 | 1,010 | 25,900 | 1,010 |
| 2006-08-03 | 1,020 | 1,025 | 1,010 | 1,012 | 18,600 | 1,012 |
| 2006-08-02 | 1,065 | 1,070 | 1,062 | 1,070 | 10,800 | 1,070 |
| 2006-08-01 | 1,000 | 1,040 | 1,000 | 1,025 | 5,300 | 1,025 |
| 2006-07-31 | 998 | 1,000 | 996 | 997 | 6,800 | 997 |
| 2006-07-28 | 990 | 995 | 990 | 994 | 7,200 | 994 |
| 2006-07-27 | 999 | 1,000 | 995 | 998 | 8,500 | 998 |
| 2006-07-26 | 1,030 | 1,030 | 1,010 | 1,010 | 3,900 | 1,010 |
| 2006-07-25 | 1,061 | 1,067 | 1,015 | 1,021 | 9,000 | 1,021 |
| 2006-07-24 | 1,075 | 1,075 | 1,047 | 1,048 | 5,900 | 1,048 |
| 2006-07-21 | 1,102 | 1,105 | 1,093 | 1,094 | 4,600 | 1,094 |
| 2006-07-20 | 1,111 | 1,120 | 1,102 | 1,102 | 2,400 | 1,102 |
| 2006-07-19 | 1,105 | 1,115 | 1,101 | 1,101 | 5,600 | 1,101 |
| 2006-07-18 | 1,150 | 1,160 | 1,105 | 1,125 | 7,500 | 1,125 |
| 2006-07-14 | 1,180 | 1,180 | 1,166 | 1,166 | 5,700 | 1,166 |
| 2006-07-13 | 1,181 | 1,190 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2006-07-12 | 1,185 | 1,200 | 1,180 | 1,182 | 8,600 | 1,182 |
| 2006-07-11 | 1,200 | 1,200 | 1,180 | 1,185 | 11,600 | 1,185 |
| 2006-07-10 | 1,230 | 1,230 | 1,196 | 1,200 | 10,300 | 1,200 |
| 2006-07-07 | 1,240 | 1,240 | 1,230 | 1,237 | 7,500 | 1,237 |
| 2006-07-06 | 1,239 | 1,245 | 1,236 | 1,238 | 3,200 | 1,238 |
| 2006-07-05 | 1,250 | 1,250 | 1,240 | 1,240 | 6,500 | 1,240 |
| 2006-07-04 | 1,265 | 1,265 | 1,241 | 1,245 | 14,200 | 1,245 |
| 2006-07-03 | 1,222 | 1,235 | 1,222 | 1,235 | 7,300 | 1,235 |
| 2006-06-30 | 1,218 | 1,223 | 1,218 | 1,222 | 6,000 | 1,222 |
| 2006-06-29 | 1,211 | 1,220 | 1,210 | 1,217 | 3,500 | 1,217 |
| 2006-06-28 | 1,210 | 1,217 | 1,201 | 1,212 | 4,600 | 1,212 |
| 2006-06-27 | 1,220 | 1,220 | 1,200 | 1,219 | 6,500 | 1,219 |
| 2006-06-26 | 1,200 | 1,207 | 1,200 | 1,200 | 9,100 | 1,200 |
| 2006-06-23 | 1,200 | 1,210 | 1,191 | 1,210 | 32,200 | 1,210 |
| 2006-06-22 | 1,185 | 1,200 | 1,185 | 1,200 | 4,200 | 1,200 |
| 2006-06-21 | 1,181 | 1,200 | 1,181 | 1,200 | 6,900 | 1,200 |
| 2006-06-20 | 1,211 | 1,211 | 1,181 | 1,182 | 10,800 | 1,182 |
| 2006-06-19 | 1,220 | 1,220 | 1,210 | 1,217 | 9,700 | 1,217 |
| 2006-06-16 | 1,220 | 1,230 | 1,215 | 1,220 | 9,400 | 1,220 |
| 2006-06-15 | 1,219 | 1,219 | 1,210 | 1,210 | 4,400 | 1,210 |
| 2006-06-14 | 1,181 | 1,221 | 1,181 | 1,200 | 16,200 | 1,200 |
| 2006-06-13 | 1,183 | 1,200 | 1,183 | 1,200 | 6,200 | 1,200 |
| 2006-06-12 | 1,180 | 1,245 | 1,179 | 1,220 | 11,000 | 1,220 |
| 2006-06-09 | 1,160 | 1,250 | 1,130 | 1,184 | 19,800 | 1,184 |
| 2006-06-08 | 1,300 | 1,300 | 1,189 | 1,200 | 17,600 | 1,200 |
| 2006-06-07 | 1,329 | 1,330 | 1,300 | 1,300 | 4,400 | 1,300 |
| 2006-06-06 | 1,300 | 1,330 | 1,298 | 1,330 | 12,500 | 1,330 |
| 2006-06-05 | 1,313 | 1,320 | 1,300 | 1,305 | 10,600 | 1,305 |
| 2006-06-02 | 1,380 | 1,380 | 1,276 | 1,293 | 7,600 | 1,293 |
| 2006-06-01 | 1,380 | 1,380 | 1,330 | 1,340 | 4,100 | 1,340 |
| 2006-05-31 | 1,305 | 1,400 | 1,280 | 1,370 | 8,800 | 1,370 |
| 2006-05-30 | 1,268 | 1,350 | 1,268 | 1,330 | 18,500 | 1,330 |
| 2006-05-29 | 1,505 | 1,505 | 1,467 | 1,468 | 4,200 | 1,468 |
| 2006-05-26 | 1,526 | 1,526 | 1,500 | 1,510 | 4,400 | 1,510 |
| 2006-05-25 | 1,568 | 1,568 | 1,523 | 1,540 | 1,900 | 1,540 |
| 2006-05-24 | 1,550 | 1,550 | 1,501 | 1,540 | 5,300 | 1,540 |
| 2006-05-23 | 1,579 | 1,579 | 1,560 | 1,560 | 1,600 | 1,560 |
| 2006-05-22 | 1,570 | 1,580 | 1,565 | 1,580 | 3,100 | 1,580 |
| 2006-05-19 | 1,549 | 1,630 | 1,549 | 1,600 | 4,600 | 1,600 |
| 2006-05-18 | 1,600 | 1,600 | 1,560 | 1,560 | 3,300 | 1,560 |
| 2006-05-17 | 1,610 | 1,620 | 1,561 | 1,600 | 4,800 | 1,600 |
| 2006-05-16 | 1,660 | 1,660 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2006-05-15 | 1,652 | 1,665 | 1,650 | 1,665 | 1,300 | 1,665 |
| 2006-05-12 | 1,651 | 1,665 | 1,650 | 1,665 | 1,600 | 1,665 |
| 2006-05-11 | 1,656 | 1,660 | 1,655 | 1,655 | 2,800 | 1,655 |
| 2006-05-10 | 1,655 | 1,665 | 1,655 | 1,655 | 3,800 | 1,655 |
| 2006-05-09 | 1,680 | 1,687 | 1,679 | 1,680 | 2,600 | 1,680 |
| 2006-05-08 | 1,689 | 1,689 | 1,670 | 1,688 | 4,100 | 1,688 |
| 2006-05-02 | 1,700 | 1,700 | 1,680 | 1,686 | 6,200 | 1,686 |
| 2006-05-01 | 1,695 | 1,695 | 1,690 | 1,690 | 800 | 1,690 |
| 2006-04-28 | 1,694 | 1,700 | 1,685 | 1,695 | 4,800 | 1,695 |
| 2006-04-27 | 1,709 | 1,717 | 1,695 | 1,700 | 5,300 | 1,700 |
| 2006-04-26 | 1,690 | 1,715 | 1,690 | 1,715 | 10,200 | 1,715 |
| 2006-04-25 | 1,769 | 1,769 | 1,750 | 1,750 | 5,500 | 1,750 |
| 2006-04-24 | 1,750 | 1,788 | 1,711 | 1,775 | 2,100 | 1,775 |
| 2006-04-21 | 1,771 | 1,780 | 1,761 | 1,780 | 2,700 | 1,780 |
| 2006-04-20 | 1,790 | 1,800 | 1,761 | 1,780 | 4,300 | 1,780 |
| 2006-04-19 | 1,790 | 1,800 | 1,786 | 1,790 | 3,100 | 1,790 |
| 2006-04-18 | 1,809 | 1,809 | 1,771 | 1,790 | 1,700 | 1,790 |
| 2006-04-17 | 1,755 | 1,810 | 1,725 | 1,810 | 19,000 | 1,810 |
| 2006-04-14 | 1,758 | 1,758 | 1,740 | 1,758 | 9,400 | 1,758 |
| 2006-04-13 | 1,750 | 1,767 | 1,741 | 1,760 | 3,400 | 1,760 |
| 2006-04-12 | 1,755 | 1,770 | 1,749 | 1,770 | 5,000 | 1,770 |
| 2006-04-11 | 1,752 | 1,773 | 1,751 | 1,755 | 2,200 | 1,755 |
| 2006-04-10 | 1,779 | 1,779 | 1,750 | 1,772 | 5,100 | 1,772 |
| 2006-04-07 | 1,790 | 1,790 | 1,765 | 1,770 | 8,600 | 1,770 |
| 2006-04-06 | 1,780 | 1,795 | 1,775 | 1,790 | 3,600 | 1,790 |
| 2006-04-05 | 1,764 | 1,790 | 1,764 | 1,790 | 13,900 | 1,790 |
| 2006-04-04 | 1,781 | 1,781 | 1,763 | 1,763 | 6,700 | 1,763 |
| 2006-04-03 | 1,775 | 1,775 | 1,760 | 1,762 | 12,700 | 1,762 |
| 2006-03-31 | 1,800 | 1,810 | 1,792 | 1,803 | 3,100 | 1,803 |
| 2006-03-30 | 1,790 | 1,814 | 1,790 | 1,800 | 14,100 | 1,800 |
| 2006-03-29 | 1,775 | 1,789 | 1,770 | 1,775 | 11,300 | 1,775 |
| 2006-03-28 | 1,694 | 1,760 | 1,694 | 1,760 | 5,900 | 1,760 |
| 2006-03-27 | 1,825 | 1,828 | 1,820 | 1,826 | 9,700 | 1,826 |
| 2006-03-24 | 1,829 | 1,829 | 1,815 | 1,825 | 10,000 | 1,825 |
| 2006-03-23 | 1,830 | 1,830 | 1,825 | 1,825 | 7,100 | 1,825 |
| 2006-03-22 | 1,828 | 1,838 | 1,825 | 1,830 | 4,500 | 1,830 |
| 2006-03-20 | 1,835 | 1,840 | 1,830 | 1,839 | 2,700 | 1,839 |
| 2006-03-17 | 1,811 | 1,831 | 1,811 | 1,830 | 14,700 | 1,830 |
| 2006-03-16 | 1,805 | 1,810 | 1,799 | 1,810 | 23,000 | 1,810 |
| 2006-03-15 | 1,810 | 1,830 | 1,800 | 1,805 | 6,400 | 1,805 |
| 2006-03-14 | 1,848 | 1,848 | 1,825 | 1,837 | 4,200 | 1,837 |
| 2006-03-13 | 1,855 | 1,856 | 1,849 | 1,849 | 3,800 | 1,849 |
| 2006-03-10 | 1,819 | 1,835 | 1,811 | 1,835 | 6,000 | 1,835 |
| 2006-03-09 | 1,775 | 1,800 | 1,775 | 1,799 | 4,700 | 1,799 |
| 2006-03-08 | 1,730 | 1,786 | 1,730 | 1,774 | 4,900 | 1,774 |
| 2006-03-07 | 1,722 | 1,760 | 1,722 | 1,760 | 12,400 | 1,760 |
| 2006-03-06 | 1,721 | 1,725 | 1,720 | 1,722 | 9,900 | 1,722 |
| 2006-03-03 | 1,787 | 1,789 | 1,775 | 1,780 | 4,500 | 1,780 |
| 2006-03-02 | 1,850 | 1,860 | 1,781 | 1,811 | 34,100 | 1,811 |
| 2006-03-01 | 1,842 | 1,842 | 1,770 | 1,770 | 15,300 | 1,770 |
| 2006-02-28 | 1,815 | 1,848 | 1,814 | 1,842 | 36,300 | 1,842 |
| 2006-02-27 | 1,755 | 1,763 | 1,755 | 1,755 | 25,600 | 1,755 |
| 2006-02-24 | 1,661 | 1,690 | 1,661 | 1,674 | 48,500 | 1,674 |
| 2006-02-23 | 1,625 | 1,655 | 1,625 | 1,650 | 36,200 | 1,650 |
| 2006-02-22 | 1,659 | 1,693 | 1,645 | 1,651 | 25,900 | 1,651 |
| 2006-02-21 | 1,620 | 1,665 | 1,620 | 1,656 | 37,800 | 1,656 |
| 2006-02-20 | 1,650 | 1,670 | 1,609 | 1,650 | 19,400 | 1,650 |
| 2006-02-17 | 1,755 | 1,755 | 1,680 | 1,694 | 15,000 | 1,694 |
| 2006-02-16 | 1,801 | 1,805 | 1,775 | 1,776 | 5,700 | 1,776 |
| 2006-02-15 | 1,840 | 1,840 | 1,801 | 1,801 | 6,600 | 1,801 |
| 2006-02-14 | 1,790 | 1,795 | 1,780 | 1,790 | 18,400 | 1,790 |
| 2006-02-13 | 1,810 | 1,814 | 1,780 | 1,780 | 12,200 | 1,780 |
| 2006-02-10 | 1,844 | 1,844 | 1,800 | 1,810 | 21,700 | 1,810 |
| 2006-02-09 | 1,888 | 1,890 | 1,837 | 1,844 | 15,400 | 1,844 |
| 2006-02-08 | 1,900 | 1,900 | 1,850 | 1,888 | 12,200 | 1,888 |
| 2006-02-07 | 1,936 | 1,936 | 1,898 | 1,900 | 9,100 | 1,900 |
| 2006-02-06 | 1,940 | 1,941 | 1,929 | 1,935 | 4,300 | 1,935 |
| 2006-02-03 | 1,942 | 1,963 | 1,938 | 1,939 | 10,600 | 1,939 |
| 2006-02-02 | 1,989 | 1,989 | 1,945 | 1,964 | 24,300 | 1,964 |
| 2006-02-01 | 1,960 | 1,980 | 1,950 | 1,955 | 10,100 | 1,955 |
| 2006-01-31 | 1,945 | 1,955 | 1,937 | 1,950 | 12,500 | 1,950 |
| 2006-01-30 | 1,940 | 1,940 | 1,920 | 1,932 | 5,900 | 1,932 |
| 2006-01-27 | 1,890 | 1,910 | 1,886 | 1,899 | 17,000 | 1,899 |
| 2006-01-26 | 1,871 | 1,885 | 1,871 | 1,884 | 6,600 | 1,884 |
| 2006-01-25 | 1,825 | 1,879 | 1,825 | 1,859 | 16,900 | 1,859 |
| 2006-01-24 | 1,879 | 1,883 | 1,825 | 1,825 | 26,500 | 1,825 |
| 2006-01-23 | 1,910 | 1,970 | 1,910 | 1,910 | 13,500 | 1,910 |
| 2006-01-20 | 1,991 | 2,010 | 1,965 | 1,980 | 9,900 | 1,980 |
| 2006-01-19 | 1,818 | 1,999 | 1,818 | 1,997 | 13,800 | 1,997 |
| 2006-01-18 | 2,065 | 2,065 | 1,800 | 1,815 | 48,500 | 1,815 |
| 2006-01-17 | 2,130 | 2,130 | 2,020 | 2,025 | 20,700 | 2,025 |
| 2006-01-16 | 2,065 | 2,150 | 2,065 | 2,115 | 39,500 | 2,115 |
| 2006-01-13 | 2,035 | 2,065 | 2,030 | 2,055 | 21,000 | 2,055 |
| 2006-01-12 | 2,030 | 2,040 | 2,020 | 2,025 | 25,300 | 2,025 |
| 2006-01-11 | 2,030 | 2,040 | 2,020 | 2,035 | 9,300 | 2,035 |
| 2006-01-10 | 2,050 | 2,060 | 2,025 | 2,035 | 9,700 | 2,035 |
| 2006-01-06 | 2,045 | 2,045 | 2,025 | 2,025 | 14,400 | 2,025 |
| 2006-01-05 | 2,060 | 2,060 | 2,025 | 2,050 | 7,700 | 2,050 |
| 2006-01-04 | 2,000 | 2,065 | 2,000 | 2,010 | 5,400 | 2,010 |
分割・併合履歴 ： なし
