6159 ミクロン精密(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 | 4,020 | 4,030 | 3,990 | 4,000 | 1,000 | 1,333.33 |
| 2006-12-28 | 4,040 | 4,050 | 4,030 | 4,030 | 3,900 | 1,343.33 |
| 2006-12-27 | 4,040 | 4,050 | 4,020 | 4,040 | 2,500 | 1,346.67 |
| 2006-12-26 | 4,050 | 4,060 | 4,050 | 4,050 | 3,700 | 1,350 |
| 2006-12-25 | 4,090 | 4,100 | 4,040 | 4,040 | 5,900 | 1,346.67 |
| 2006-12-22 | 4,100 | 4,110 | 4,080 | 4,080 | 2,200 | 1,360 |
| 2006-12-21 | 4,050 | 4,100 | 4,020 | 4,070 | 5,800 | 1,356.67 |
| 2006-12-20 | 4,100 | 4,160 | 4,070 | 4,070 | 4,400 | 1,356.67 |
| 2006-12-19 | 4,110 | 4,110 | 4,050 | 4,050 | 3,000 | 1,350 |
| 2006-12-18 | 4,070 | 4,140 | 4,070 | 4,110 | 6,700 | 1,370 |
| 2006-12-15 | 4,030 | 4,050 | 4,020 | 4,020 | 2,200 | 1,340 |
| 2006-12-14 | 4,060 | 4,070 | 4,000 | 4,030 | 2,800 | 1,343.33 |
| 2006-12-13 | 4,080 | 4,100 | 4,030 | 4,070 | 2,100 | 1,356.67 |
| 2006-12-12 | 4,150 | 4,150 | 4,090 | 4,090 | 1,900 | 1,363.33 |
| 2006-12-11 | 4,220 | 4,230 | 4,160 | 4,200 | 2,300 | 1,400 |
| 2006-12-08 | 4,210 | 4,220 | 4,090 | 4,100 | 3,700 | 1,366.67 |
| 2006-12-07 | 4,250 | 4,270 | 4,200 | 4,220 | 2,400 | 1,406.67 |
| 2006-12-06 | 4,170 | 4,250 | 4,170 | 4,240 | 1,000 | 1,413.33 |
| 2006-12-05 | 4,150 | 4,200 | 4,150 | 4,170 | 3,100 | 1,390 |
| 2006-12-04 | 4,150 | 4,170 | 4,120 | 4,150 | 1,000 | 1,383.33 |
| 2006-12-01 | 4,250 | 4,250 | 4,150 | 4,150 | 2,300 | 1,383.33 |
| 2006-11-30 | 4,160 | 4,270 | 4,160 | 4,250 | 3,300 | 1,416.67 |
| 2006-11-29 | 4,040 | 4,170 | 4,040 | 4,170 | 3,100 | 1,390 |
| 2006-11-28 | 3,960 | 4,000 | 3,950 | 4,000 | 4,100 | 1,333.33 |
| 2006-11-27 | 3,960 | 3,980 | 3,910 | 3,970 | 1,700 | 1,323.33 |
| 2006-11-24 | 3,910 | 4,000 | 3,910 | 3,970 | 2,500 | 1,323.33 |
| 2006-11-22 | 3,840 | 4,000 | 3,800 | 3,920 | 4,200 | 1,306.67 |
| 2006-11-21 | 3,840 | 4,000 | 3,790 | 3,800 | 9,100 | 1,266.67 |
| 2006-11-20 | 4,250 | 4,250 | 3,700 | 3,800 | 6,900 | 1,266.67 |
| 2006-11-17 | 4,180 | 4,200 | 4,180 | 4,190 | 2,100 | 1,396.67 |
| 2006-11-16 | 4,300 | 4,300 | 4,180 | 4,190 | 2,700 | 1,396.67 |
| 2006-11-15 | 4,250 | 4,300 | 4,250 | 4,300 | 800 | 1,433.33 |
| 2006-11-14 | 4,180 | 4,260 | 4,180 | 4,250 | 2,400 | 1,416.67 |
| 2006-11-13 | 4,230 | 4,240 | 4,160 | 4,170 | 3,600 | 1,390 |
| 2006-11-10 | 4,170 | 4,230 | 4,170 | 4,230 | 1,500 | 1,410 |
| 2006-11-09 | 4,180 | 4,200 | 4,140 | 4,170 | 3,100 | 1,390 |
| 2006-11-08 | 4,390 | 4,390 | 4,120 | 4,220 | 5,900 | 1,406.67 |
| 2006-11-07 | 4,420 | 4,420 | 4,350 | 4,400 | 2,400 | 1,466.67 |
| 2006-11-06 | 4,400 | 4,440 | 4,400 | 4,420 | 900 | 1,473.33 |
| 2006-11-02 | 4,490 | 4,490 | 4,380 | 4,380 | 3,100 | 1,460 |
| 2006-11-01 | 4,450 | 4,520 | 4,440 | 4,520 | 5,000 | 1,506.67 |
| 2006-10-31 | 4,550 | 4,590 | 4,440 | 4,480 | 5,700 | 1,493.33 |
| 2006-10-30 | 4,450 | 4,600 | 4,450 | 4,550 | 6,700 | 1,516.67 |
| 2006-10-27 | 4,390 | 4,470 | 4,370 | 4,450 | 4,300 | 1,483.33 |
| 2006-10-26 | 4,310 | 4,350 | 4,310 | 4,350 | 2,100 | 1,450 |
| 2006-10-25 | 4,390 | 4,420 | 4,240 | 4,300 | 8,200 | 1,433.33 |
| 2006-10-24 | 4,590 | 4,600 | 4,380 | 4,380 | 11,000 | 1,460 |
| 2006-10-23 | 4,700 | 4,710 | 4,480 | 4,550 | 12,100 | 1,516.67 |
| 2006-10-20 | 4,720 | 4,780 | 4,710 | 4,710 | 7,700 | 1,570 |
| 2006-10-19 | 4,640 | 4,750 | 4,630 | 4,740 | 14,800 | 1,580 |
| 2006-10-18 | 4,650 | 4,670 | 4,600 | 4,650 | 11,000 | 1,550 |
| 2006-10-17 | 4,510 | 4,670 | 4,490 | 4,660 | 25,900 | 1,553.33 |
| 2006-10-16 | 4,290 | 4,700 | 4,240 | 4,450 | 36,400 | 1,483.33 |
| 2006-10-13 | 3,990 | 4,220 | 3,990 | 4,180 | 10,400 | 1,393.33 |
| 2006-10-12 | 3,950 | 4,010 | 3,860 | 4,000 | 9,100 | 1,333.33 |
| 2006-10-11 | 4,110 | 4,120 | 3,950 | 4,000 | 11,400 | 1,333.33 |
| 2006-10-10 | 4,290 | 4,300 | 4,120 | 4,170 | 16,400 | 1,390 |
| 2006-10-06 | 3,840 | 4,350 | 3,840 | 4,300 | 61,000 | 1,433.33 |
| 2006-10-05 | 3,890 | 3,960 | 3,760 | 3,790 | 17,600 | 1,263.33 |
| 2006-10-04 | 3,850 | 3,900 | 3,850 | 3,860 | 5,500 | 1,286.67 |
| 2006-10-03 | 3,840 | 3,870 | 3,840 | 3,850 | 17,300 | 1,283.33 |
| 2006-10-02 | 3,790 | 3,890 | 3,790 | 3,850 | 10,200 | 1,283.33 |
| 2006-09-29 | 3,910 | 3,920 | 3,780 | 3,790 | 17,900 | 1,263.33 |
| 2006-09-28 | 3,990 | 4,000 | 3,840 | 3,920 | 10,800 | 1,306.67 |
| 2006-09-27 | 4,120 | 4,120 | 4,000 | 4,000 | 9,100 | 1,333.33 |
| 2006-09-26 | 4,100 | 4,150 | 4,100 | 4,150 | 800 | 1,383.33 |
| 2006-09-25 | 4,110 | 4,160 | 4,100 | 4,100 | 4,800 | 1,366.67 |
| 2006-09-22 | 4,180 | 4,210 | 4,100 | 4,200 | 10,500 | 1,400 |
| 2006-09-21 | 4,150 | 4,200 | 4,150 | 4,190 | 13,600 | 1,396.67 |
| 2006-09-20 | 4,280 | 4,310 | 4,160 | 4,160 | 3,300 | 1,386.67 |
| 2006-09-19 | 4,390 | 4,400 | 4,200 | 4,200 | 7,400 | 1,400 |
| 2006-09-15 | 4,650 | 4,650 | 4,350 | 4,400 | 10,100 | 1,466.67 |
| 2006-09-14 | 4,860 | 4,870 | 4,700 | 4,700 | 6,200 | 1,566.67 |
| 2006-09-13 | 4,860 | 5,030 | 4,860 | 4,870 | 9,700 | 1,623.33 |
| 2006-09-12 | 4,880 | 4,890 | 4,850 | 4,860 | 2,900 | 1,620 |
| 2006-09-11 | 4,850 | 4,910 | 4,850 | 4,880 | 2,500 | 1,626.67 |
| 2006-09-08 | 4,850 | 4,860 | 4,810 | 4,860 | 4,000 | 1,620 |
| 2006-09-07 | 4,900 | 4,900 | 4,840 | 4,860 | 6,600 | 1,620 |
| 2006-09-06 | 4,980 | 4,990 | 4,900 | 4,910 | 4,700 | 1,636.67 |
| 2006-09-05 | 4,990 | 5,050 | 4,990 | 4,990 | 11,500 | 1,663.33 |
| 2006-09-04 | 4,990 | 4,990 | 4,980 | 4,990 | 7,900 | 1,663.33 |
| 2006-09-01 | 5,100 | 5,110 | 4,990 | 4,990 | 7,100 | 1,663.33 |
| 2006-08-31 | 5,130 | 5,150 | 5,120 | 5,130 | 4,200 | 1,710 |
| 2006-08-30 | 5,180 | 5,200 | 5,150 | 5,150 | 5,000 | 1,716.67 |
| 2006-08-29 | 5,210 | 5,210 | 5,190 | 5,200 | 9,100 | 1,733.33 |
| 2006-08-28 | 5,300 | 5,300 | 5,210 | 5,210 | 2,000 | 1,736.67 |
| 2006-08-25 | 5,320 | 5,350 | 5,280 | 5,330 | 1,700 | 1,776.67 |
| 2006-08-24 | 5,360 | 5,370 | 5,290 | 5,370 | 1,600 | 1,790 |
| 2006-08-23 | 5,390 | 5,400 | 5,350 | 5,370 | 1,200 | 1,790 |
| 2006-08-22 | 5,390 | 5,420 | 5,350 | 5,390 | 5,200 | 1,796.67 |
| 2006-08-21 | 5,330 | 5,390 | 5,330 | 5,390 | 3,200 | 1,796.67 |
| 2006-08-18 | 5,320 | 5,340 | 5,300 | 5,330 | 2,300 | 1,776.67 |
| 2006-08-17 | 5,380 | 5,380 | 5,320 | 5,330 | 3,000 | 1,776.67 |
| 2006-08-16 | 5,300 | 5,390 | 5,290 | 5,300 | 2,500 | 1,766.67 |
| 2006-08-15 | 5,280 | 5,280 | 5,240 | 5,250 | 500 | 1,750 |
| 2006-08-14 | 5,150 | 5,280 | 5,150 | 5,260 | 700 | 1,753.33 |
| 2006-08-11 | 5,150 | 5,200 | 5,110 | 5,200 | 1,800 | 1,733.33 |
| 2006-08-10 | 5,140 | 5,200 | 5,140 | 5,160 | 700 | 1,720 |
| 2006-08-09 | 5,090 | 5,140 | 5,070 | 5,140 | 2,000 | 1,713.33 |
| 2006-08-08 | 5,200 | 5,200 | 5,150 | 5,150 | 1,600 | 1,716.67 |
| 2006-08-07 | 5,360 | 5,400 | 5,260 | 5,260 | 3,500 | 1,753.33 |
| 2006-08-04 | 5,400 | 5,410 | 5,320 | 5,360 | 1,800 | 1,786.67 |
| 2006-08-03 | 5,420 | 5,420 | 5,400 | 5,410 | 2,500 | 1,803.33 |
| 2006-08-02 | 5,350 | 5,450 | 5,350 | 5,400 | 3,700 | 1,800 |
| 2006-08-01 | 5,300 | 5,350 | 5,300 | 5,350 | 1,600 | 1,783.33 |
| 2006-07-31 | 5,110 | 5,310 | 5,110 | 5,250 | 2,600 | 1,750 |
| 2006-07-28 | 5,150 | 5,150 | 5,050 | 5,050 | 1,000 | 1,683.33 |
| 2006-07-27 | 5,070 | 5,110 | 4,990 | 5,110 | 1,700 | 1,703.33 |
| 2006-07-26 | 5,290 | 5,290 | 5,100 | 5,100 | 1,800 | 1,700 |
| 2006-07-25 | 5,360 | 5,370 | 5,250 | 5,300 | 3,100 | 1,766.67 |
| 2006-07-24 | 5,530 | 5,540 | 5,350 | 5,360 | 6,400 | 1,786.67 |
| 2006-07-21 | 5,580 | 5,590 | 5,470 | 5,480 | 4,000 | 1,826.67 |
| 2006-07-20 | 5,370 | 5,570 | 5,370 | 5,570 | 8,400 | 1,856.67 |
| 2006-07-19 | 5,320 | 5,380 | 5,240 | 5,290 | 2,900 | 1,763.33 |
| 2006-07-18 | 5,300 | 5,440 | 5,300 | 5,310 | 40,800 | 1,770 |
| 2006-07-14 | 5,100 | 5,350 | 5,100 | 5,300 | 14,500 | 1,766.67 |
| 2006-07-13 | 5,190 | 5,200 | 5,100 | 5,110 | 7,200 | 1,703.33 |
| 2006-07-12 | 5,270 | 5,280 | 5,220 | 5,220 | 1,900 | 1,740 |
| 2006-07-11 | 5,280 | 5,280 | 5,200 | 5,280 | 1,300 | 1,760 |
| 2006-07-10 | 5,300 | 5,300 | 5,200 | 5,280 | 5,400 | 1,760 |
| 2006-07-07 | 5,340 | 5,350 | 5,210 | 5,300 | 6,700 | 1,766.67 |
| 2006-07-06 | 5,450 | 5,450 | 5,250 | 5,350 | 9,600 | 1,783.33 |
| 2006-07-05 | 5,640 | 5,650 | 5,430 | 5,450 | 3,500 | 1,816.67 |
| 2006-07-04 | 5,700 | 5,750 | 5,640 | 5,700 | 1,800 | 1,900 |
| 2006-07-03 | 5,500 | 5,650 | 5,400 | 5,650 | 3,600 | 1,883.33 |
| 2006-06-30 | 5,600 | 5,700 | 5,360 | 5,500 | 8,400 | 1,833.33 |
| 2006-06-29 | 5,490 | 5,700 | 5,490 | 5,600 | 4,900 | 1,866.67 |
| 2006-06-28 | 5,480 | 5,500 | 5,260 | 5,500 | 7,300 | 1,833.33 |
| 2006-06-27 | 5,840 | 5,850 | 5,490 | 5,630 | 17,200 | 1,876.67 |
| 2006-06-26 | 5,900 | 6,010 | 5,550 | 5,850 | 28,900 | 1,950 |
| 2006-06-23 | 5,900 | 6,000 | 5,800 | 5,900 | 17,300 | 1,966.67 |
| 2006-06-22 | 5,300 | 5,900 | 5,300 | 5,900 | 64,600 | 1,966.67 |
| 2006-06-21 | 5,140 | 5,250 | 5,120 | 5,150 | 5,800 | 1,716.67 |
| 2006-06-20 | 4,790 | 5,250 | 4,790 | 5,150 | 13,500 | 1,716.67 |
| 2006-06-19 | 4,850 | 4,850 | 4,760 | 4,800 | 12,400 | 1,600 |
| 2006-06-16 | 4,720 | 4,820 | 4,720 | 4,800 | 16,600 | 1,600 |
| 2006-06-15 | 4,700 | 4,850 | 4,570 | 4,650 | 20,100 | 1,550 |
| 2006-06-14 | 4,550 | 4,750 | 4,490 | 4,690 | 11,500 | 1,563.33 |
| 2006-06-13 | 4,590 | 4,650 | 4,540 | 4,560 | 5,300 | 1,520 |
| 2006-06-12 | 4,690 | 4,700 | 4,520 | 4,650 | 16,000 | 1,550 |
| 2006-06-09 | 4,410 | 4,700 | 4,410 | 4,700 | 16,300 | 1,566.67 |
| 2006-06-08 | 4,740 | 4,750 | 4,410 | 4,410 | 8,200 | 1,470 |
| 2006-06-07 | 4,980 | 4,990 | 4,800 | 4,800 | 6,400 | 1,600 |
| 2006-06-06 | 4,690 | 5,100 | 4,650 | 5,000 | 27,700 | 1,666.67 |
| 2006-06-05 | 4,400 | 4,800 | 4,400 | 4,700 | 55,100 | 1,566.67 |
| 2006-06-02 | 4,640 | 4,640 | 4,210 | 4,410 | 12,600 | 1,470 |
| 2006-06-01 | 4,800 | 4,810 | 4,700 | 4,750 | 6,500 | 1,583.33 |
| 2006-05-31 | 4,790 | 4,810 | 4,600 | 4,800 | 29,100 | 1,600 |
| 2006-05-30 | 5,000 | 5,010 | 4,830 | 4,850 | 7,900 | 1,616.67 |
| 2006-05-29 | 5,090 | 5,100 | 5,000 | 5,010 | 11,900 | 1,670 |
| 2006-05-26 | 5,190 | 5,200 | 5,050 | 5,060 | 14,300 | 1,686.67 |
| 2006-05-25 | 5,230 | 5,300 | 5,140 | 5,150 | 6,400 | 1,716.67 |
| 2006-05-24 | 5,200 | 5,250 | 5,200 | 5,230 | 4,800 | 1,743.33 |
| 2006-05-23 | 5,360 | 5,360 | 5,150 | 5,210 | 8,600 | 1,736.67 |
| 2006-05-22 | 5,640 | 5,660 | 5,480 | 5,510 | 11,600 | 1,836.67 |
| 2006-05-19 | 5,680 | 5,690 | 5,390 | 5,650 | 6,600 | 1,883.33 |
| 2006-05-18 | 5,990 | 6,000 | 5,600 | 5,750 | 6,700 | 1,916.67 |
| 2006-05-17 | 6,100 | 6,100 | 5,800 | 6,000 | 1,600 | 2,000 |
| 2006-05-16 | 6,210 | 6,210 | 5,900 | 6,150 | 14,900 | 2,050 |
| 2006-05-15 | 6,220 | 6,250 | 6,200 | 6,230 | 3,900 | 2,076.67 |
| 2006-05-12 | 6,210 | 6,300 | 6,200 | 6,300 | 2,900 | 2,100 |
| 2006-05-11 | 6,290 | 6,300 | 6,200 | 6,290 | 6,100 | 2,096.67 |
| 2006-05-10 | 6,390 | 6,400 | 6,300 | 6,300 | 2,200 | 2,100 |
| 2006-05-09 | 6,500 | 6,500 | 6,400 | 6,400 | 2,800 | 2,133.33 |
| 2006-05-08 | 6,410 | 6,500 | 6,410 | 6,500 | 2,600 | 2,166.67 |
| 2006-05-02 | 6,200 | 6,450 | 6,200 | 6,400 | 3,400 | 2,133.33 |
| 2006-05-01 | 6,250 | 6,250 | 6,200 | 6,230 | 3,700 | 2,076.67 |
| 2006-04-28 | 6,390 | 6,400 | 6,200 | 6,250 | 4,200 | 2,083.33 |
| 2006-04-27 | 6,300 | 6,350 | 6,290 | 6,350 | 3,000 | 2,116.67 |
| 2006-04-26 | 6,250 | 6,290 | 6,210 | 6,290 | 2,900 | 2,096.67 |
| 2006-04-25 | 6,140 | 6,240 | 6,140 | 6,200 | 3,600 | 2,066.67 |
| 2006-04-24 | 6,290 | 6,300 | 6,100 | 6,110 | 10,700 | 2,036.67 |
| 2006-04-21 | 6,290 | 6,300 | 6,270 | 6,290 | 3,000 | 2,096.67 |
| 2006-04-20 | 6,390 | 6,400 | 6,300 | 6,300 | 3,000 | 2,100 |
| 2006-04-19 | 6,450 | 6,570 | 6,380 | 6,390 | 6,500 | 2,130 |
| 2006-04-18 | 6,350 | 6,400 | 6,100 | 6,390 | 9,700 | 2,130 |
| 2006-04-17 | 6,750 | 6,760 | 6,370 | 6,370 | 22,700 | 2,123.33 |
| 2006-04-14 | 6,860 | 6,930 | 6,850 | 6,900 | 6,100 | 2,300 |
| 2006-04-13 | 6,820 | 6,900 | 6,810 | 6,860 | 8,300 | 2,286.67 |
| 2006-04-12 | 6,820 | 6,910 | 6,800 | 6,820 | 6,900 | 2,273.33 |
| 2006-04-11 | 6,900 | 6,910 | 6,790 | 6,900 | 10,900 | 2,300 |
| 2006-04-10 | 6,910 | 7,140 | 6,860 | 6,900 | 25,600 | 2,300 |
| 2006-04-07 | 6,620 | 6,970 | 6,620 | 6,900 | 37,000 | 2,300 |
| 2006-04-06 | 6,380 | 6,640 | 6,380 | 6,600 | 14,700 | 2,200 |
| 2006-04-05 | 6,450 | 6,500 | 6,340 | 6,390 | 12,800 | 2,130 |
| 2006-04-04 | 6,270 | 6,490 | 6,270 | 6,450 | 17,900 | 2,150 |
| 2006-04-03 | 6,000 | 6,290 | 6,000 | 6,240 | 13,900 | 2,080 |
| 2006-03-31 | 6,150 | 6,170 | 6,060 | 6,100 | 6,400 | 2,033.33 |
| 2006-03-30 | 6,140 | 6,200 | 5,850 | 6,150 | 25,100 | 2,050 |
| 2006-03-29 | 6,100 | 6,210 | 6,060 | 6,150 | 14,500 | 2,050 |
| 2006-03-28 | 6,430 | 6,760 | 5,820 | 6,300 | 66,100 | 2,100 |
| 2006-03-27 | 6,220 | 6,510 | 6,220 | 6,440 | 63,400 | 2,146.67 |
| 2006-03-24 | 5,940 | 6,330 | 5,700 | 6,220 | 61,600 | 2,073.33 |
| 2006-03-23 | 5,700 | 6,140 | 5,700 | 5,940 | 98,100 | 1,980 |
| 2006-03-22 | 5,390 | 5,730 | 5,380 | 5,720 | 88,900 | 1,906.67 |
| 2006-03-20 | 5,190 | 5,450 | 5,190 | 5,370 | 37,400 | 1,790 |
| 2006-03-17 | 5,090 | 5,160 | 5,080 | 5,160 | 3,500 | 1,720 |
| 2006-03-16 | 5,110 | 5,110 | 5,000 | 5,040 | 1,400 | 1,680 |
| 2006-03-15 | 5,110 | 5,150 | 5,040 | 5,150 | 2,800 | 1,716.67 |
| 2006-03-14 | 5,210 | 5,220 | 5,120 | 5,120 | 4,200 | 1,706.67 |
| 2006-03-13 | 5,300 | 5,310 | 5,200 | 5,200 | 10,000 | 1,733.33 |
| 2006-03-10 | 5,100 | 5,240 | 5,090 | 5,240 | 4,900 | 1,746.67 |
| 2006-03-09 | 4,940 | 5,240 | 4,940 | 5,200 | 10,700 | 1,733.33 |
| 2006-03-08 | 5,130 | 5,130 | 4,920 | 4,940 | 8,600 | 1,646.67 |
| 2006-03-07 | 5,130 | 5,140 | 5,120 | 5,130 | 2,600 | 1,710 |
| 2006-03-06 | 5,130 | 5,200 | 5,130 | 5,130 | 2,600 | 1,710 |
| 2006-03-03 | 5,180 | 5,300 | 5,120 | 5,120 | 10,500 | 1,706.67 |
| 2006-03-02 | 5,340 | 5,400 | 5,200 | 5,200 | 10,200 | 1,733.33 |
| 2006-03-01 | 5,370 | 5,380 | 5,230 | 5,290 | 12,500 | 1,763.33 |
| 2006-02-28 | 5,500 | 5,510 | 5,350 | 5,380 | 24,500 | 1,793.33 |
| 2006-02-27 | 5,290 | 5,590 | 5,250 | 5,590 | 36,200 | 1,863.33 |
| 2006-02-24 | 5,150 | 5,270 | 5,100 | 5,270 | 13,700 | 1,756.67 |
| 2006-02-23 | 5,190 | 5,210 | 5,090 | 5,200 | 3,900 | 1,733.33 |
| 2006-02-22 | 5,310 | 5,320 | 5,150 | 5,170 | 5,300 | 1,723.33 |
| 2006-02-21 | 4,900 | 5,450 | 4,900 | 5,320 | 31,300 | 1,773.33 |
| 2006-02-20 | 5,090 | 5,290 | 4,850 | 4,910 | 31,800 | 1,636.67 |
| 2006-02-17 | 5,350 | 5,360 | 5,100 | 5,240 | 40,600 | 1,746.67 |
| 2006-02-16 | 5,350 | 5,450 | 5,300 | 5,380 | 27,600 | 1,793.33 |
| 2006-02-15 | 5,200 | 5,430 | 5,200 | 5,350 | 27,100 | 1,783.33 |
| 2006-02-14 | 5,090 | 5,250 | 5,020 | 5,150 | 38,400 | 1,716.67 |
| 2006-02-13 | 5,220 | 5,290 | 5,080 | 5,100 | 24,800 | 1,700 |
| 2006-02-10 | 5,490 | 5,500 | 5,060 | 5,220 | 17,300 | 1,740 |
| 2006-02-09 | 5,300 | 5,540 | 5,300 | 5,500 | 77,600 | 1,833.33 |
| 2006-02-08 | 5,130 | 5,220 | 5,110 | 5,220 | 18,000 | 1,740 |
| 2006-02-07 | 5,090 | 5,130 | 5,050 | 5,130 | 15,100 | 1,710 |
| 2006-02-06 | 5,130 | 5,200 | 5,070 | 5,090 | 8,900 | 1,696.67 |
| 2006-02-03 | 4,970 | 5,080 | 4,960 | 5,080 | 11,800 | 1,693.33 |
| 2006-02-02 | 5,000 | 5,200 | 5,000 | 5,000 | 18,700 | 1,666.67 |
| 2006-02-01 | 5,170 | 5,180 | 5,000 | 5,050 | 12,200 | 1,683.33 |
| 2006-01-31 | 5,300 | 5,310 | 5,130 | 5,200 | 17,100 | 1,733.33 |
| 2006-01-30 | 5,150 | 5,390 | 5,150 | 5,300 | 64,300 | 1,766.67 |
| 2006-01-27 | 5,100 | 5,160 | 5,090 | 5,150 | 36,200 | 1,716.67 |
| 2006-01-26 | 4,890 | 5,060 | 4,890 | 5,050 | 22,600 | 1,683.33 |
| 2006-01-25 | 4,700 | 4,890 | 4,700 | 4,860 | 9,500 | 1,620 |
| 2006-01-24 | 4,570 | 4,810 | 4,500 | 4,650 | 14,700 | 1,550 |
| 2006-01-23 | 4,730 | 4,740 | 4,520 | 4,600 | 11,300 | 1,533.33 |
| 2006-01-20 | 4,890 | 4,990 | 4,750 | 4,750 | 19,900 | 1,583.33 |
| 2006-01-19 | 4,600 | 4,830 | 4,500 | 4,790 | 19,000 | 1,596.67 |
| 2006-01-18 | 4,790 | 4,800 | 4,390 | 4,600 | 58,900 | 1,533.33 |
| 2006-01-17 | 5,000 | 5,230 | 4,780 | 4,800 | 152,700 | 1,600 |
| 2006-01-16 | 4,780 | 4,920 | 4,760 | 4,900 | 23,100 | 1,633.33 |
| 2006-01-13 | 4,810 | 4,850 | 4,710 | 4,780 | 9,700 | 1,593.33 |
| 2006-01-12 | 4,940 | 4,960 | 4,800 | 4,860 | 11,600 | 1,620 |
| 2006-01-11 | 4,870 | 5,040 | 4,790 | 4,930 | 47,800 | 1,643.33 |
| 2006-01-10 | 4,600 | 4,930 | 4,600 | 4,870 | 48,300 | 1,623.33 |
| 2006-01-06 | 4,600 | 4,630 | 4,560 | 4,600 | 10,400 | 1,533.33 |
| 2006-01-05 | 4,450 | 4,600 | 4,450 | 4,600 | 16,500 | 1,533.33 |
| 2006-01-04 | 4,540 | 4,550 | 4,490 | 4,500 | 4,300 | 1,500 |
分割・併合履歴 ： [2017-08-29]1株→3株
