4971 メック(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 | 1,430 | 1,430 | 1,396 | 1,416 | 12,300 | 1,416 |
| 2006-12-28 | 1,425 | 1,435 | 1,410 | 1,410 | 22,100 | 1,410 |
| 2006-12-27 | 1,425 | 1,437 | 1,421 | 1,421 | 22,500 | 1,421 |
| 2006-12-26 | 1,420 | 1,426 | 1,393 | 1,421 | 23,300 | 1,421 |
| 2006-12-25 | 1,429 | 1,429 | 1,388 | 1,413 | 61,500 | 1,413 |
| 2006-12-22 | 1,480 | 1,480 | 1,421 | 1,442 | 49,600 | 1,442 |
| 2006-12-21 | 1,534 | 1,548 | 1,470 | 1,480 | 70,000 | 1,480 |
| 2006-12-20 | 1,500 | 1,529 | 1,492 | 1,528 | 89,800 | 1,528 |
| 2006-12-19 | 1,490 | 1,498 | 1,476 | 1,489 | 51,200 | 1,489 |
| 2006-12-18 | 1,490 | 1,505 | 1,484 | 1,494 | 49,200 | 1,494 |
| 2006-12-15 | 1,485 | 1,494 | 1,473 | 1,480 | 57,700 | 1,480 |
| 2006-12-14 | 1,460 | 1,475 | 1,450 | 1,475 | 49,200 | 1,475 |
| 2006-12-13 | 1,430 | 1,445 | 1,430 | 1,440 | 39,600 | 1,440 |
| 2006-12-12 | 1,419 | 1,442 | 1,408 | 1,430 | 50,700 | 1,430 |
| 2006-12-11 | 1,415 | 1,415 | 1,399 | 1,409 | 49,300 | 1,409 |
| 2006-12-08 | 1,424 | 1,424 | 1,397 | 1,405 | 56,100 | 1,405 |
| 2006-12-07 | 1,400 | 1,412 | 1,398 | 1,404 | 77,200 | 1,404 |
| 2006-12-06 | 1,410 | 1,410 | 1,384 | 1,390 | 61,900 | 1,390 |
| 2006-12-05 | 1,450 | 1,468 | 1,402 | 1,409 | 71,600 | 1,409 |
| 2006-12-04 | 1,420 | 1,448 | 1,419 | 1,445 | 68,000 | 1,445 |
| 2006-12-01 | 1,370 | 1,414 | 1,361 | 1,413 | 69,500 | 1,413 |
| 2006-11-30 | 1,385 | 1,409 | 1,358 | 1,360 | 74,500 | 1,360 |
| 2006-11-29 | 1,397 | 1,399 | 1,360 | 1,370 | 90,600 | 1,370 |
| 2006-11-28 | 1,380 | 1,400 | 1,379 | 1,390 | 75,300 | 1,390 |
| 2006-11-27 | 1,419 | 1,420 | 1,372 | 1,386 | 44,600 | 1,386 |
| 2006-11-24 | 1,445 | 1,445 | 1,407 | 1,421 | 32,400 | 1,421 |
| 2006-11-22 | 1,405 | 1,415 | 1,385 | 1,385 | 71,700 | 1,385 |
| 2006-11-21 | 1,442 | 1,461 | 1,380 | 1,400 | 76,300 | 1,400 |
| 2006-11-20 | 1,502 | 1,502 | 1,446 | 1,454 | 40,500 | 1,454 |
| 2006-11-17 | 1,520 | 1,520 | 1,480 | 1,485 | 27,500 | 1,485 |
| 2006-11-16 | 1,525 | 1,531 | 1,518 | 1,518 | 26,500 | 1,518 |
| 2006-11-15 | 1,533 | 1,550 | 1,515 | 1,533 | 11,900 | 1,533 |
| 2006-11-14 | 1,527 | 1,550 | 1,521 | 1,531 | 20,300 | 1,531 |
| 2006-11-13 | 1,536 | 1,536 | 1,510 | 1,529 | 41,300 | 1,529 |
| 2006-11-10 | 1,500 | 1,550 | 1,500 | 1,535 | 18,300 | 1,535 |
| 2006-11-09 | 1,550 | 1,559 | 1,490 | 1,506 | 21,800 | 1,506 |
| 2006-11-08 | 1,568 | 1,568 | 1,547 | 1,551 | 24,700 | 1,551 |
| 2006-11-07 | 1,560 | 1,564 | 1,540 | 1,545 | 14,800 | 1,545 |
| 2006-11-06 | 1,570 | 1,570 | 1,508 | 1,544 | 31,900 | 1,544 |
| 2006-11-02 | 1,598 | 1,615 | 1,571 | 1,572 | 20,700 | 1,572 |
| 2006-11-01 | 1,573 | 1,581 | 1,546 | 1,581 | 15,500 | 1,581 |
| 2006-10-31 | 1,601 | 1,602 | 1,535 | 1,552 | 27,200 | 1,552 |
| 2006-10-30 | 1,638 | 1,638 | 1,601 | 1,601 | 4,300 | 1,601 |
| 2006-10-27 | 1,616 | 1,650 | 1,610 | 1,646 | 22,800 | 1,646 |
| 2006-10-26 | 1,621 | 1,650 | 1,615 | 1,615 | 8,700 | 1,615 |
| 2006-10-25 | 1,610 | 1,643 | 1,610 | 1,620 | 20,100 | 1,620 |
| 2006-10-24 | 1,650 | 1,672 | 1,620 | 1,670 | 22,200 | 1,670 |
| 2006-10-23 | 1,577 | 1,655 | 1,577 | 1,645 | 21,300 | 1,645 |
| 2006-10-20 | 1,673 | 1,673 | 1,630 | 1,637 | 32,000 | 1,637 |
| 2006-10-19 | 1,628 | 1,668 | 1,600 | 1,668 | 20,300 | 1,668 |
| 2006-10-18 | 1,615 | 1,660 | 1,599 | 1,640 | 37,100 | 1,640 |
| 2006-10-17 | 1,555 | 1,590 | 1,551 | 1,585 | 20,700 | 1,585 |
| 2006-10-16 | 1,550 | 1,553 | 1,541 | 1,553 | 13,800 | 1,553 |
| 2006-10-13 | 1,500 | 1,522 | 1,480 | 1,522 | 19,800 | 1,522 |
| 2006-10-12 | 1,400 | 1,500 | 1,395 | 1,500 | 51,300 | 1,500 |
| 2006-10-11 | 1,550 | 1,550 | 1,400 | 1,400 | 59,800 | 1,400 |
| 2006-10-10 | 1,610 | 1,610 | 1,531 | 1,541 | 35,100 | 1,541 |
| 2006-10-06 | 1,533 | 1,620 | 1,533 | 1,615 | 42,900 | 1,615 |
| 2006-10-05 | 1,621 | 1,640 | 1,557 | 1,563 | 112,600 | 1,563 |
| 2006-10-04 | 1,656 | 1,656 | 1,610 | 1,622 | 103,800 | 1,622 |
| 2006-10-03 | 1,669 | 1,670 | 1,652 | 1,656 | 54,300 | 1,656 |
| 2006-10-02 | 1,668 | 1,677 | 1,655 | 1,670 | 37,400 | 1,670 |
| 2006-09-29 | 1,662 | 1,670 | 1,648 | 1,667 | 52,500 | 1,667 |
| 2006-09-28 | 1,643 | 1,662 | 1,643 | 1,662 | 43,600 | 1,662 |
| 2006-09-27 | 1,648 | 1,648 | 1,636 | 1,644 | 29,000 | 1,644 |
| 2006-09-26 | 1,630 | 1,645 | 1,625 | 1,638 | 35,400 | 1,638 |
| 2006-09-25 | 1,616 | 1,632 | 1,603 | 1,620 | 44,500 | 1,620 |
| 2006-09-22 | 1,600 | 1,619 | 1,581 | 1,597 | 56,000 | 1,597 |
| 2006-09-21 | 1,590 | 1,620 | 1,586 | 1,618 | 63,900 | 1,618 |
| 2006-09-20 | 1,557 | 1,600 | 1,516 | 1,560 | 64,500 | 1,560 |
| 2006-09-19 | 1,586 | 1,590 | 1,550 | 1,558 | 39,400 | 1,558 |
| 2006-09-15 | 1,609 | 1,609 | 1,530 | 1,586 | 42,500 | 1,586 |
| 2006-09-14 | 1,590 | 1,608 | 1,575 | 1,600 | 112,200 | 1,600 |
| 2006-09-13 | 1,518 | 1,569 | 1,502 | 1,568 | 124,800 | 1,568 |
| 2006-09-12 | 1,480 | 1,529 | 1,471 | 1,518 | 105,100 | 1,518 |
| 2006-09-11 | 1,450 | 1,475 | 1,441 | 1,449 | 76,600 | 1,449 |
| 2006-09-08 | 1,434 | 1,440 | 1,420 | 1,425 | 41,400 | 1,425 |
| 2006-09-07 | 1,440 | 1,483 | 1,420 | 1,441 | 147,200 | 1,441 |
| 2006-09-06 | 1,470 | 1,475 | 1,435 | 1,450 | 119,900 | 1,450 |
| 2006-09-05 | 1,456 | 1,488 | 1,427 | 1,488 | 51,100 | 1,488 |
| 2006-09-04 | 1,402 | 1,465 | 1,401 | 1,465 | 119,600 | 1,465 |
| 2006-09-01 | 1,510 | 1,510 | 1,476 | 1,480 | 61,700 | 1,480 |
| 2006-08-31 | 1,560 | 1,560 | 1,511 | 1,525 | 39,500 | 1,525 |
| 2006-08-30 | 1,505 | 1,550 | 1,505 | 1,533 | 27,700 | 1,533 |
| 2006-08-29 | 1,540 | 1,601 | 1,515 | 1,525 | 56,900 | 1,525 |
| 2006-08-28 | 1,653 | 1,659 | 1,550 | 1,550 | 41,200 | 1,550 |
| 2006-08-25 | 1,622 | 1,647 | 1,611 | 1,623 | 40,900 | 1,623 |
| 2006-08-24 | 1,582 | 1,635 | 1,582 | 1,623 | 24,500 | 1,623 |
| 2006-08-23 | 1,632 | 1,632 | 1,600 | 1,612 | 45,800 | 1,612 |
| 2006-08-22 | 1,622 | 1,649 | 1,600 | 1,630 | 55,300 | 1,630 |
| 2006-08-21 | 1,648 | 1,675 | 1,622 | 1,636 | 125,400 | 1,636 |
| 2006-08-18 | 1,750 | 1,778 | 1,722 | 1,753 | 64,100 | 1,753 |
| 2006-08-17 | 1,699 | 1,780 | 1,699 | 1,726 | 276,300 | 1,726 |
| 2006-08-16 | 1,670 | 1,699 | 1,655 | 1,691 | 136,000 | 1,691 |
| 2006-08-15 | 1,566 | 1,620 | 1,557 | 1,608 | 66,400 | 1,608 |
| 2006-08-14 | 1,560 | 1,612 | 1,560 | 1,565 | 34,400 | 1,565 |
| 2006-08-11 | 1,580 | 1,584 | 1,543 | 1,544 | 29,800 | 1,544 |
| 2006-08-10 | 1,610 | 1,620 | 1,557 | 1,563 | 65,600 | 1,563 |
| 2006-08-09 | 1,586 | 1,608 | 1,530 | 1,594 | 29,300 | 1,594 |
| 2006-08-08 | 1,637 | 1,637 | 1,521 | 1,608 | 173,100 | 1,608 |
| 2006-08-07 | 1,670 | 1,680 | 1,611 | 1,635 | 100,100 | 1,635 |
| 2006-08-04 | 1,640 | 1,703 | 1,631 | 1,700 | 100,600 | 1,700 |
| 2006-08-03 | 1,620 | 1,650 | 1,602 | 1,620 | 102,000 | 1,620 |
| 2006-08-02 | 1,540 | 1,630 | 1,540 | 1,608 | 70,200 | 1,608 |
| 2006-08-01 | 1,487 | 1,578 | 1,486 | 1,550 | 61,200 | 1,550 |
| 2006-07-31 | 1,476 | 1,499 | 1,455 | 1,479 | 67,500 | 1,479 |
| 2006-07-28 | 1,410 | 1,430 | 1,352 | 1,420 | 71,500 | 1,420 |
| 2006-07-27 | 1,470 | 1,480 | 1,410 | 1,450 | 47,100 | 1,450 |
| 2006-07-26 | 1,530 | 1,530 | 1,453 | 1,476 | 58,600 | 1,476 |
| 2006-07-25 | 1,500 | 1,570 | 1,500 | 1,545 | 57,200 | 1,545 |
| 2006-07-24 | 1,405 | 1,509 | 1,405 | 1,465 | 40,200 | 1,465 |
| 2006-07-21 | 1,355 | 1,450 | 1,355 | 1,404 | 20,200 | 1,404 |
| 2006-07-20 | 1,399 | 1,399 | 1,345 | 1,375 | 30,200 | 1,375 |
| 2006-07-19 | 1,337 | 1,375 | 1,301 | 1,320 | 71,200 | 1,320 |
| 2006-07-18 | 1,430 | 1,430 | 1,302 | 1,353 | 50,600 | 1,353 |
| 2006-07-14 | 1,391 | 1,519 | 1,380 | 1,450 | 65,900 | 1,450 |
| 2006-07-13 | 1,390 | 1,444 | 1,389 | 1,410 | 75,300 | 1,410 |
| 2006-07-12 | 1,455 | 1,490 | 1,350 | 1,350 | 59,500 | 1,350 |
| 2006-07-11 | 1,565 | 1,565 | 1,460 | 1,485 | 35,600 | 1,485 |
| 2006-07-10 | 1,576 | 1,595 | 1,525 | 1,566 | 38,700 | 1,566 |
| 2006-07-07 | 1,625 | 1,629 | 1,605 | 1,605 | 10,000 | 1,605 |
| 2006-07-06 | 1,632 | 1,638 | 1,615 | 1,630 | 11,800 | 1,630 |
| 2006-07-05 | 1,678 | 1,680 | 1,636 | 1,650 | 10,700 | 1,650 |
| 2006-07-04 | 1,666 | 1,666 | 1,622 | 1,653 | 12,100 | 1,653 |
| 2006-07-03 | 1,659 | 1,665 | 1,623 | 1,665 | 21,500 | 1,665 |
| 2006-06-30 | 1,666 | 1,697 | 1,641 | 1,660 | 68,500 | 1,660 |
| 2006-06-29 | 1,655 | 1,700 | 1,650 | 1,666 | 104,300 | 1,666 |
| 2006-06-28 | 1,644 | 1,718 | 1,620 | 1,701 | 36,600 | 1,701 |
| 2006-06-27 | 1,700 | 1,706 | 1,656 | 1,699 | 17,000 | 1,699 |
| 2006-06-26 | 1,705 | 1,719 | 1,687 | 1,705 | 28,400 | 1,705 |
| 2006-06-23 | 1,700 | 1,715 | 1,675 | 1,715 | 49,800 | 1,715 |
| 2006-06-22 | 1,659 | 1,700 | 1,659 | 1,700 | 29,400 | 1,700 |
| 2006-06-21 | 1,675 | 1,681 | 1,635 | 1,656 | 33,100 | 1,656 |
| 2006-06-20 | 1,669 | 1,700 | 1,609 | 1,679 | 63,400 | 1,679 |
| 2006-06-19 | 1,587 | 1,675 | 1,548 | 1,648 | 118,500 | 1,648 |
| 2006-06-16 | 1,565 | 1,580 | 1,521 | 1,545 | 234,500 | 1,545 |
| 2006-06-15 | 1,540 | 1,589 | 1,530 | 1,535 | 25,800 | 1,535 |
| 2006-06-14 | 1,559 | 1,559 | 1,501 | 1,520 | 161,900 | 1,520 |
| 2006-06-13 | 1,570 | 1,600 | 1,501 | 1,562 | 57,100 | 1,562 |
| 2006-06-12 | 1,542 | 1,627 | 1,500 | 1,627 | 34,500 | 1,627 |
| 2006-06-09 | 1,559 | 1,610 | 1,505 | 1,512 | 97,900 | 1,512 |
| 2006-06-08 | 1,555 | 1,590 | 1,508 | 1,520 | 139,500 | 1,520 |
| 2006-06-07 | 1,604 | 1,640 | 1,569 | 1,600 | 132,500 | 1,600 |
| 2006-06-06 | 1,601 | 1,655 | 1,599 | 1,603 | 127,500 | 1,603 |
| 2006-06-05 | 1,730 | 1,730 | 1,660 | 1,661 | 114,100 | 1,661 |
| 2006-06-02 | 1,770 | 1,770 | 1,680 | 1,740 | 139,000 | 1,740 |
| 2006-06-01 | 1,825 | 1,825 | 1,765 | 1,780 | 47,900 | 1,780 |
| 2006-05-31 | 1,800 | 1,900 | 1,760 | 1,794 | 118,400 | 1,794 |
| 2006-05-30 | 1,780 | 1,889 | 1,763 | 1,847 | 78,300 | 1,847 |
| 2006-05-29 | 1,741 | 1,798 | 1,740 | 1,761 | 96,900 | 1,761 |
| 2006-05-26 | 1,729 | 1,770 | 1,710 | 1,738 | 142,400 | 1,738 |
| 2006-05-25 | 1,740 | 1,742 | 1,710 | 1,724 | 103,400 | 1,724 |
| 2006-05-24 | 1,806 | 1,819 | 1,713 | 1,745 | 133,800 | 1,745 |
| 2006-05-23 | 1,884 | 1,885 | 1,802 | 1,810 | 99,900 | 1,810 |
| 2006-05-22 | 1,900 | 1,909 | 1,876 | 1,885 | 83,000 | 1,885 |
| 2006-05-19 | 1,930 | 1,950 | 1,900 | 1,927 | 67,900 | 1,927 |
| 2006-05-18 | 1,880 | 1,980 | 1,874 | 1,970 | 81,700 | 1,970 |
| 2006-05-17 | 2,050 | 2,055 | 1,901 | 2,010 | 193,500 | 2,010 |
| 2006-05-16 | 2,100 | 2,155 | 2,070 | 2,125 | 90,900 | 2,125 |
| 2006-05-15 | 2,190 | 2,190 | 2,050 | 2,125 | 110,600 | 2,125 |
| 2006-05-12 | 2,155 | 2,205 | 2,135 | 2,150 | 66,400 | 2,150 |
| 2006-05-11 | 2,160 | 2,240 | 2,160 | 2,195 | 53,000 | 2,195 |
| 2006-05-10 | 2,240 | 2,270 | 2,210 | 2,215 | 65,900 | 2,215 |
| 2006-05-09 | 2,180 | 2,350 | 2,150 | 2,270 | 145,400 | 2,270 |
| 2006-05-08 | 2,130 | 2,155 | 2,115 | 2,150 | 29,900 | 2,150 |
| 2006-05-02 | 2,055 | 2,115 | 2,055 | 2,110 | 27,100 | 2,110 |
| 2006-05-01 | 2,115 | 2,140 | 2,065 | 2,065 | 26,100 | 2,065 |
| 2006-04-28 | 1,970 | 2,075 | 1,960 | 2,075 | 49,100 | 2,075 |
| 2006-04-27 | 1,980 | 2,020 | 1,971 | 1,980 | 46,200 | 1,980 |
| 2006-04-26 | 1,980 | 2,000 | 1,940 | 1,999 | 92,100 | 1,999 |
| 2006-04-25 | 1,940 | 2,050 | 1,920 | 2,050 | 82,000 | 2,050 |
| 2006-04-24 | 2,000 | 2,015 | 1,957 | 1,970 | 155,900 | 1,970 |
| 2006-04-21 | 2,060 | 2,080 | 2,030 | 2,060 | 79,100 | 2,060 |
| 2006-04-20 | 2,150 | 2,155 | 2,055 | 2,075 | 53,800 | 2,075 |
| 2006-04-19 | 2,170 | 2,190 | 2,125 | 2,145 | 80,900 | 2,145 |
| 2006-04-18 | 2,130 | 2,170 | 2,130 | 2,150 | 78,700 | 2,150 |
| 2006-04-17 | 2,190 | 2,195 | 2,120 | 2,170 | 191,400 | 2,170 |
| 2006-04-14 | 2,150 | 2,230 | 2,130 | 2,160 | 262,400 | 2,160 |
| 2006-04-13 | 1,975 | 2,130 | 1,975 | 2,100 | 123,400 | 2,100 |
| 2006-04-12 | 2,015 | 2,050 | 1,950 | 1,970 | 170,000 | 1,970 |
| 2006-04-11 | 2,100 | 2,150 | 2,045 | 2,075 | 125,800 | 2,075 |
| 2006-04-10 | 2,040 | 2,195 | 2,015 | 2,100 | 232,900 | 2,100 |
| 2006-04-07 | 1,854 | 2,015 | 1,838 | 2,000 | 242,200 | 2,000 |
| 2006-04-06 | 1,857 | 1,860 | 1,756 | 1,840 | 86,700 | 1,840 |
| 2006-04-05 | 1,800 | 1,865 | 1,795 | 1,827 | 200,800 | 1,827 |
| 2006-04-04 | 1,750 | 1,849 | 1,741 | 1,800 | 189,100 | 1,800 |
| 2006-04-03 | 1,740 | 1,760 | 1,720 | 1,736 | 224,600 | 1,736 |
| 2006-03-31 | 1,618 | 1,780 | 1,617 | 1,740 | 187,600 | 1,740 |
| 2006-03-30 | 1,618 | 1,640 | 1,605 | 1,618 | 82,400 | 1,618 |
| 2006-03-29 | 1,581 | 1,623 | 1,570 | 1,600 | 101,300 | 1,600 |
| 2006-03-28 | 1,547 | 1,640 | 1,517 | 1,573 | 70,100 | 1,573 |
| 2006-03-27 | 3,100 | 3,190 | 3,100 | 3,160 | 52,400 | 1,580 |
| 2006-03-24 | 3,010 | 3,090 | 3,000 | 3,070 | 32,500 | 1,535 |
| 2006-03-23 | 3,060 | 3,080 | 2,960 | 3,000 | 65,300 | 1,500 |
| 2006-03-22 | 3,070 | 3,070 | 3,010 | 3,020 | 90,300 | 1,510 |
| 2006-03-20 | 3,150 | 3,160 | 3,090 | 3,090 | 144,000 | 1,545 |
| 2006-03-17 | 3,280 | 3,280 | 3,110 | 3,200 | 100,300 | 1,600 |
| 2006-03-16 | 3,340 | 3,370 | 3,080 | 3,210 | 54,000 | 1,605 |
| 2006-03-15 | 3,410 | 3,410 | 3,170 | 3,190 | 24,000 | 1,595 |
| 2006-03-14 | 3,340 | 3,530 | 3,250 | 3,270 | 98,600 | 1,635 |
| 2006-03-13 | 3,150 | 3,240 | 3,010 | 3,240 | 113,700 | 1,620 |
| 2006-03-10 | 2,775 | 2,935 | 2,775 | 2,840 | 102,800 | 1,420 |
| 2006-03-09 | 2,780 | 2,875 | 2,755 | 2,770 | 73,000 | 1,385 |
| 2006-03-08 | 2,940 | 2,975 | 2,810 | 2,820 | 37,900 | 1,410 |
| 2006-03-07 | 3,010 | 3,050 | 2,900 | 2,900 | 20,000 | 1,450 |
| 2006-03-06 | 3,200 | 3,220 | 2,970 | 3,070 | 25,200 | 1,535 |
| 2006-03-03 | 3,150 | 3,300 | 3,150 | 3,180 | 6,600 | 1,590 |
| 2006-03-02 | 3,240 | 3,340 | 3,200 | 3,300 | 23,700 | 1,650 |
| 2006-03-01 | 3,220 | 3,250 | 3,100 | 3,200 | 8,200 | 1,600 |
| 2006-02-28 | 3,060 | 3,250 | 3,050 | 3,250 | 15,900 | 1,625 |
| 2006-02-27 | 3,150 | 3,250 | 3,100 | 3,100 | 19,800 | 1,550 |
| 2006-02-24 | 2,900 | 3,250 | 2,900 | 3,160 | 19,200 | 1,580 |
| 2006-02-23 | 2,600 | 2,960 | 2,600 | 2,960 | 42,900 | 1,480 |
| 2006-02-22 | 2,590 | 2,590 | 2,485 | 2,590 | 22,900 | 1,295 |
| 2006-02-21 | 2,530 | 2,640 | 2,460 | 2,600 | 40,000 | 1,300 |
| 2006-02-20 | 2,670 | 2,710 | 2,550 | 2,620 | 27,400 | 1,310 |
| 2006-02-17 | 2,680 | 2,850 | 2,675 | 2,725 | 38,000 | 1,362.50 |
| 2006-02-16 | 2,885 | 2,885 | 2,660 | 2,675 | 37,200 | 1,337.50 |
| 2006-02-15 | 3,190 | 3,250 | 2,840 | 2,845 | 52,700 | 1,422.50 |
| 2006-02-14 | 3,150 | 3,160 | 2,815 | 3,040 | 97,000 | 1,520 |
| 2006-02-13 | 3,480 | 3,480 | 3,300 | 3,300 | 16,600 | 1,650 |
| 2006-02-10 | 3,650 | 3,660 | 3,470 | 3,570 | 25,500 | 1,785 |
| 2006-02-09 | 3,600 | 3,750 | 3,430 | 3,670 | 32,200 | 1,835 |
| 2006-02-08 | 3,560 | 3,600 | 3,520 | 3,590 | 44,200 | 1,795 |
| 2006-02-07 | 3,420 | 3,560 | 3,370 | 3,520 | 62,700 | 1,760 |
| 2006-02-06 | 3,300 | 3,310 | 3,250 | 3,290 | 15,000 | 1,645 |
| 2006-02-03 | 3,430 | 3,430 | 3,310 | 3,310 | 24,300 | 1,655 |
| 2006-02-02 | 3,390 | 3,470 | 3,380 | 3,400 | 25,400 | 1,700 |
| 2006-02-01 | 3,400 | 3,450 | 3,320 | 3,440 | 71,600 | 1,720 |
| 2006-01-31 | 3,300 | 3,390 | 3,250 | 3,350 | 45,400 | 1,675 |
| 2006-01-30 | 3,290 | 3,390 | 3,200 | 3,200 | 54,400 | 1,600 |
| 2006-01-27 | 3,560 | 3,570 | 3,170 | 3,190 | 105,100 | 1,595 |
| 2006-01-26 | 3,210 | 3,480 | 3,200 | 3,360 | 72,300 | 1,680 |
| 2006-01-25 | 3,280 | 3,330 | 3,220 | 3,230 | 21,300 | 1,615 |
| 2006-01-24 | 3,340 | 3,480 | 3,290 | 3,330 | 37,900 | 1,665 |
| 2006-01-23 | 3,200 | 3,330 | 3,050 | 3,290 | 27,600 | 1,645 |
| 2006-01-20 | 3,250 | 3,330 | 3,150 | 3,150 | 33,300 | 1,575 |
| 2006-01-19 | 2,830 | 3,310 | 2,830 | 3,060 | 20,800 | 1,530 |
| 2006-01-18 | 3,300 | 3,300 | 2,910 | 2,910 | 45,800 | 1,455 |
| 2006-01-17 | 3,450 | 3,510 | 3,350 | 3,410 | 52,800 | 1,705 |
| 2006-01-16 | 3,380 | 3,650 | 3,380 | 3,500 | 58,600 | 1,750 |
| 2006-01-13 | 3,180 | 3,400 | 3,180 | 3,360 | 30,700 | 1,680 |
| 2006-01-12 | 3,120 | 3,180 | 3,080 | 3,180 | 29,100 | 1,590 |
| 2006-01-11 | 2,880 | 3,120 | 2,860 | 3,080 | 30,800 | 1,540 |
| 2006-01-10 | 2,995 | 3,000 | 2,750 | 2,950 | 19,900 | 1,475 |
| 2006-01-06 | 3,000 | 3,010 | 2,920 | 2,995 | 58,000 | 1,497.50 |
| 2006-01-05 | 2,910 | 3,150 | 2,840 | 3,150 | 71,800 | 1,575 |
| 2006-01-04 | 2,800 | 2,840 | 2,705 | 2,750 | 17,100 | 1,375 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
