6328 荏原実業(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 | 1,602 | 1,643 | 1,602 | 1,643 | 12,500 | 821.50 |
| 2006-12-28 | 1,685 | 1,690 | 1,651 | 1,662 | 17,000 | 831 |
| 2006-12-27 | 1,689 | 1,707 | 1,685 | 1,697 | 12,700 | 848.50 |
| 2006-12-26 | 1,685 | 1,697 | 1,666 | 1,692 | 39,100 | 846 |
| 2006-12-25 | 1,741 | 1,745 | 1,735 | 1,739 | 53,300 | 869.50 |
| 2006-12-22 | 1,737 | 1,742 | 1,731 | 1,741 | 18,900 | 870.50 |
| 2006-12-21 | 1,743 | 1,745 | 1,730 | 1,736 | 13,000 | 868 |
| 2006-12-20 | 1,739 | 1,745 | 1,730 | 1,739 | 27,600 | 869.50 |
| 2006-12-19 | 1,732 | 1,737 | 1,728 | 1,734 | 21,600 | 867 |
| 2006-12-18 | 1,716 | 1,735 | 1,713 | 1,720 | 20,400 | 860 |
| 2006-12-15 | 1,720 | 1,722 | 1,703 | 1,716 | 25,900 | 858 |
| 2006-12-14 | 1,762 | 1,765 | 1,716 | 1,721 | 36,800 | 860.50 |
| 2006-12-13 | 1,760 | 1,765 | 1,751 | 1,761 | 21,900 | 880.50 |
| 2006-12-12 | 1,750 | 1,761 | 1,748 | 1,760 | 25,100 | 880 |
| 2006-12-11 | 1,710 | 1,746 | 1,706 | 1,741 | 32,600 | 870.50 |
| 2006-12-08 | 1,679 | 1,699 | 1,679 | 1,699 | 27,700 | 849.50 |
| 2006-12-07 | 1,663 | 1,679 | 1,663 | 1,678 | 20,100 | 839 |
| 2006-12-06 | 1,619 | 1,649 | 1,619 | 1,649 | 22,600 | 824.50 |
| 2006-12-05 | 1,619 | 1,630 | 1,617 | 1,619 | 24,700 | 809.50 |
| 2006-12-04 | 1,600 | 1,615 | 1,599 | 1,615 | 17,800 | 807.50 |
| 2006-12-01 | 1,598 | 1,605 | 1,596 | 1,600 | 18,400 | 800 |
| 2006-11-30 | 1,590 | 1,599 | 1,587 | 1,596 | 11,400 | 798 |
| 2006-11-29 | 1,568 | 1,589 | 1,565 | 1,582 | 13,300 | 791 |
| 2006-11-28 | 1,557 | 1,565 | 1,550 | 1,565 | 12,800 | 782.50 |
| 2006-11-27 | 1,555 | 1,560 | 1,553 | 1,557 | 13,300 | 778.50 |
| 2006-11-24 | 1,520 | 1,545 | 1,519 | 1,534 | 9,500 | 767 |
| 2006-11-22 | 1,511 | 1,519 | 1,511 | 1,515 | 17,900 | 757.50 |
| 2006-11-21 | 1,559 | 1,559 | 1,500 | 1,501 | 18,100 | 750.50 |
| 2006-11-20 | 1,519 | 1,520 | 1,500 | 1,500 | 17,500 | 750 |
| 2006-11-17 | 1,550 | 1,571 | 1,550 | 1,550 | 17,300 | 775 |
| 2006-11-16 | 1,581 | 1,588 | 1,571 | 1,572 | 9,400 | 786 |
| 2006-11-15 | 1,589 | 1,589 | 1,580 | 1,580 | 5,000 | 790 |
| 2006-11-14 | 1,588 | 1,588 | 1,572 | 1,582 | 8,000 | 791 |
| 2006-11-13 | 1,579 | 1,594 | 1,575 | 1,575 | 13,300 | 787.50 |
| 2006-11-10 | 1,583 | 1,588 | 1,580 | 1,580 | 16,800 | 790 |
| 2006-11-09 | 1,584 | 1,594 | 1,582 | 1,582 | 16,300 | 791 |
| 2006-11-08 | 1,597 | 1,597 | 1,585 | 1,586 | 17,400 | 793 |
| 2006-11-07 | 1,592 | 1,594 | 1,588 | 1,590 | 20,900 | 795 |
| 2006-11-06 | 1,597 | 1,597 | 1,580 | 1,586 | 18,200 | 793 |
| 2006-11-02 | 1,580 | 1,599 | 1,570 | 1,599 | 34,500 | 799.50 |
| 2006-11-01 | 1,581 | 1,589 | 1,576 | 1,582 | 46,400 | 791 |
| 2006-10-31 | 1,597 | 1,609 | 1,571 | 1,595 | 90,200 | 797.50 |
| 2006-10-30 | 1,569 | 1,594 | 1,562 | 1,583 | 152,800 | 791.50 |
| 2006-10-27 | 1,621 | 1,621 | 1,500 | 1,539 | 406,700 | 769.50 |
| 2006-10-26 | 1,828 | 1,838 | 1,645 | 1,645 | 191,800 | 822.50 |
| 2006-10-25 | 1,951 | 1,963 | 1,945 | 1,945 | 6,200 | 972.50 |
| 2006-10-24 | 1,951 | 1,965 | 1,951 | 1,951 | 10,300 | 975.50 |
| 2006-10-23 | 1,944 | 1,949 | 1,935 | 1,943 | 4,100 | 971.50 |
| 2006-10-20 | 1,937 | 1,944 | 1,930 | 1,940 | 9,300 | 970 |
| 2006-10-19 | 1,940 | 1,944 | 1,930 | 1,938 | 6,700 | 969 |
| 2006-10-18 | 1,923 | 1,935 | 1,920 | 1,930 | 3,500 | 965 |
| 2006-10-17 | 1,930 | 1,945 | 1,915 | 1,921 | 11,000 | 960.50 |
| 2006-10-16 | 1,930 | 1,940 | 1,923 | 1,939 | 5,300 | 969.50 |
| 2006-10-13 | 1,904 | 1,925 | 1,902 | 1,924 | 7,100 | 962 |
| 2006-10-12 | 1,910 | 1,937 | 1,910 | 1,933 | 2,100 | 966.50 |
| 2006-10-11 | 1,931 | 1,935 | 1,922 | 1,923 | 5,400 | 961.50 |
| 2006-10-10 | 1,931 | 1,950 | 1,930 | 1,941 | 2,800 | 970.50 |
| 2006-10-06 | 1,958 | 1,959 | 1,931 | 1,952 | 4,300 | 976 |
| 2006-10-05 | 1,959 | 1,959 | 1,936 | 1,945 | 5,000 | 972.50 |
| 2006-10-04 | 1,950 | 1,958 | 1,933 | 1,934 | 3,200 | 967 |
| 2006-10-03 | 1,955 | 1,960 | 1,950 | 1,950 | 4,800 | 975 |
| 2006-10-02 | 1,950 | 1,965 | 1,947 | 1,954 | 4,600 | 977 |
| 2006-09-29 | 1,949 | 1,965 | 1,931 | 1,962 | 5,400 | 981 |
| 2006-09-28 | 1,940 | 1,941 | 1,928 | 1,941 | 2,100 | 970.50 |
| 2006-09-27 | 1,910 | 1,939 | 1,902 | 1,939 | 5,600 | 969.50 |
| 2006-09-26 | 1,928 | 1,940 | 1,901 | 1,901 | 5,900 | 950.50 |
| 2006-09-25 | 1,886 | 1,900 | 1,886 | 1,899 | 3,300 | 949.50 |
| 2006-09-22 | 1,886 | 1,908 | 1,886 | 1,886 | 3,300 | 943 |
| 2006-09-21 | 1,880 | 1,890 | 1,880 | 1,885 | 2,500 | 942.50 |
| 2006-09-20 | 1,898 | 1,898 | 1,873 | 1,882 | 3,200 | 941 |
| 2006-09-19 | 1,871 | 1,914 | 1,871 | 1,897 | 2,700 | 948.50 |
| 2006-09-15 | 1,910 | 1,919 | 1,800 | 1,889 | 8,200 | 944.50 |
| 2006-09-14 | 1,899 | 1,910 | 1,890 | 1,898 | 3,800 | 949 |
| 2006-09-13 | 1,920 | 1,920 | 1,895 | 1,895 | 5,500 | 947.50 |
| 2006-09-12 | 1,935 | 1,939 | 1,911 | 1,911 | 4,100 | 955.50 |
| 2006-09-11 | 1,959 | 1,959 | 1,941 | 1,941 | 4,900 | 970.50 |
| 2006-09-08 | 1,940 | 1,950 | 1,931 | 1,948 | 7,900 | 974 |
| 2006-09-07 | 1,956 | 1,956 | 1,936 | 1,941 | 5,500 | 970.50 |
| 2006-09-06 | 1,955 | 1,962 | 1,950 | 1,962 | 9,900 | 981 |
| 2006-09-05 | 1,949 | 1,955 | 1,942 | 1,947 | 6,100 | 973.50 |
| 2006-09-04 | 1,931 | 1,949 | 1,930 | 1,941 | 7,900 | 970.50 |
| 2006-09-01 | 1,936 | 1,940 | 1,936 | 1,937 | 4,600 | 968.50 |
| 2006-08-31 | 1,945 | 1,947 | 1,930 | 1,946 | 4,400 | 973 |
| 2006-08-30 | 1,947 | 1,947 | 1,936 | 1,941 | 2,300 | 970.50 |
| 2006-08-29 | 1,924 | 1,946 | 1,924 | 1,946 | 5,200 | 973 |
| 2006-08-28 | 1,948 | 1,948 | 1,928 | 1,928 | 8,400 | 964 |
| 2006-08-25 | 1,949 | 1,949 | 1,930 | 1,931 | 6,600 | 965.50 |
| 2006-08-24 | 1,945 | 1,949 | 1,925 | 1,940 | 6,600 | 970 |
| 2006-08-23 | 1,936 | 1,950 | 1,925 | 1,949 | 5,000 | 974.50 |
| 2006-08-22 | 1,934 | 1,950 | 1,930 | 1,930 | 9,500 | 965 |
| 2006-08-21 | 1,933 | 1,950 | 1,932 | 1,934 | 7,000 | 967 |
| 2006-08-18 | 1,935 | 1,939 | 1,925 | 1,926 | 7,100 | 963 |
| 2006-08-17 | 1,878 | 1,910 | 1,878 | 1,910 | 22,000 | 955 |
| 2006-08-16 | 1,871 | 1,877 | 1,860 | 1,865 | 12,500 | 932.50 |
| 2006-08-15 | 1,878 | 1,895 | 1,866 | 1,871 | 12,200 | 935.50 |
| 2006-08-14 | 1,899 | 1,900 | 1,872 | 1,876 | 5,600 | 938 |
| 2006-08-11 | 1,880 | 1,890 | 1,870 | 1,870 | 4,500 | 935 |
| 2006-08-10 | 1,857 | 1,890 | 1,857 | 1,888 | 5,000 | 944 |
| 2006-08-09 | 1,879 | 1,879 | 1,820 | 1,852 | 11,400 | 926 |
| 2006-08-08 | 1,840 | 1,864 | 1,840 | 1,854 | 2,400 | 927 |
| 2006-08-07 | 1,880 | 1,880 | 1,826 | 1,826 | 22,300 | 913 |
| 2006-08-04 | 1,880 | 1,890 | 1,874 | 1,880 | 3,800 | 940 |
| 2006-08-03 | 1,874 | 1,880 | 1,874 | 1,874 | 4,200 | 937 |
| 2006-08-02 | 1,860 | 1,874 | 1,843 | 1,874 | 6,800 | 937 |
| 2006-08-01 | 1,880 | 1,885 | 1,850 | 1,864 | 23,300 | 932 |
| 2006-07-31 | 1,921 | 1,988 | 1,882 | 1,882 | 15,200 | 941 |
| 2006-07-28 | 1,903 | 1,903 | 1,870 | 1,893 | 12,900 | 946.50 |
| 2006-07-27 | 1,974 | 1,997 | 1,857 | 1,869 | 25,300 | 934.50 |
| 2006-07-26 | 1,998 | 1,998 | 1,950 | 1,950 | 6,800 | 975 |
| 2006-07-25 | 1,946 | 1,965 | 1,946 | 1,964 | 3,200 | 982 |
| 2006-07-24 | 1,955 | 1,955 | 1,945 | 1,945 | 6,900 | 972.50 |
| 2006-07-21 | 1,960 | 1,970 | 1,954 | 1,954 | 4,300 | 977 |
| 2006-07-20 | 1,952 | 1,979 | 1,952 | 1,952 | 8,700 | 976 |
| 2006-07-19 | 1,950 | 1,960 | 1,945 | 1,946 | 7,400 | 973 |
| 2006-07-18 | 1,963 | 1,970 | 1,949 | 1,950 | 27,600 | 975 |
| 2006-07-14 | 1,970 | 1,980 | 1,962 | 1,970 | 6,300 | 985 |
| 2006-07-13 | 1,980 | 1,996 | 1,970 | 1,971 | 10,100 | 985.50 |
| 2006-07-12 | 2,000 | 2,010 | 1,986 | 1,988 | 7,500 | 994 |
| 2006-07-11 | 2,015 | 2,015 | 1,996 | 2,000 | 4,500 | 1,000 |
| 2006-07-10 | 2,005 | 2,040 | 2,000 | 2,015 | 4,400 | 1,007.50 |
| 2006-07-07 | 2,025 | 2,030 | 2,005 | 2,010 | 4,500 | 1,005 |
| 2006-07-06 | 2,055 | 2,060 | 2,020 | 2,025 | 5,700 | 1,012.50 |
| 2006-07-05 | 2,080 | 2,085 | 2,055 | 2,055 | 6,900 | 1,027.50 |
| 2006-07-04 | 2,110 | 2,110 | 2,070 | 2,075 | 21,100 | 1,037.50 |
| 2006-07-03 | 2,010 | 2,060 | 2,010 | 2,050 | 13,100 | 1,025 |
| 2006-06-30 | 2,030 | 2,030 | 2,000 | 2,010 | 14,100 | 1,005 |
| 2006-06-29 | 2,025 | 2,025 | 1,987 | 1,988 | 10,500 | 994 |
| 2006-06-28 | 2,000 | 2,005 | 1,985 | 1,997 | 12,200 | 998.50 |
| 2006-06-27 | 2,005 | 2,025 | 1,990 | 2,010 | 33,700 | 1,005 |
| 2006-06-26 | 2,065 | 2,080 | 2,025 | 2,025 | 80,000 | 1,012.50 |
| 2006-06-23 | 2,090 | 2,095 | 2,045 | 2,055 | 42,700 | 1,027.50 |
| 2006-06-22 | 2,060 | 2,095 | 2,060 | 2,080 | 40,500 | 1,040 |
| 2006-06-21 | 1,980 | 2,140 | 1,980 | 2,090 | 108,700 | 1,045 |
| 2006-06-20 | 2,270 | 2,270 | 2,255 | 2,260 | 6,600 | 1,130 |
| 2006-06-19 | 2,280 | 2,285 | 2,210 | 2,270 | 10,700 | 1,135 |
| 2006-06-16 | 2,245 | 2,260 | 2,200 | 2,245 | 11,400 | 1,122.50 |
| 2006-06-15 | 2,150 | 2,190 | 2,150 | 2,175 | 7,200 | 1,087.50 |
| 2006-06-14 | 2,100 | 2,130 | 2,080 | 2,125 | 12,700 | 1,062.50 |
| 2006-06-13 | 2,130 | 2,140 | 2,100 | 2,110 | 7,100 | 1,055 |
| 2006-06-12 | 2,090 | 2,140 | 2,080 | 2,130 | 26,200 | 1,065 |
| 2006-06-09 | 2,100 | 2,165 | 2,100 | 2,150 | 15,800 | 1,075 |
| 2006-06-08 | 2,200 | 2,220 | 2,080 | 2,090 | 19,100 | 1,045 |
| 2006-06-07 | 2,260 | 2,270 | 2,230 | 2,235 | 7,300 | 1,117.50 |
| 2006-06-06 | 2,280 | 2,280 | 2,260 | 2,265 | 6,100 | 1,132.50 |
| 2006-06-05 | 2,310 | 2,360 | 2,300 | 2,300 | 4,200 | 1,150 |
| 2006-06-02 | 2,280 | 2,340 | 2,245 | 2,340 | 10,700 | 1,170 |
| 2006-06-01 | 2,270 | 2,310 | 2,265 | 2,275 | 12,300 | 1,137.50 |
| 2006-05-31 | 2,250 | 2,310 | 2,250 | 2,265 | 9,300 | 1,132.50 |
| 2006-05-30 | 2,325 | 2,350 | 2,310 | 2,320 | 9,400 | 1,160 |
| 2006-05-29 | 2,225 | 2,325 | 2,225 | 2,300 | 13,700 | 1,150 |
| 2006-05-26 | 2,200 | 2,210 | 2,180 | 2,205 | 6,700 | 1,102.50 |
| 2006-05-25 | 2,190 | 2,195 | 2,180 | 2,180 | 5,700 | 1,090 |
| 2006-05-24 | 2,195 | 2,200 | 2,190 | 2,200 | 9,600 | 1,100 |
| 2006-05-23 | 2,200 | 2,210 | 2,200 | 2,210 | 8,800 | 1,105 |
| 2006-05-22 | 2,210 | 2,225 | 2,205 | 2,210 | 10,600 | 1,105 |
| 2006-05-19 | 2,210 | 2,210 | 2,195 | 2,200 | 11,000 | 1,100 |
| 2006-05-18 | 2,245 | 2,245 | 2,180 | 2,215 | 9,600 | 1,107.50 |
| 2006-05-17 | 2,285 | 2,290 | 2,260 | 2,265 | 12,700 | 1,132.50 |
| 2006-05-16 | 2,325 | 2,340 | 2,280 | 2,280 | 8,000 | 1,140 |
| 2006-05-15 | 2,320 | 2,350 | 2,310 | 2,320 | 5,700 | 1,160 |
| 2006-05-12 | 2,335 | 2,335 | 2,300 | 2,315 | 7,100 | 1,157.50 |
| 2006-05-11 | 2,340 | 2,350 | 2,330 | 2,335 | 3,500 | 1,167.50 |
| 2006-05-10 | 2,355 | 2,380 | 2,340 | 2,345 | 5,300 | 1,172.50 |
| 2006-05-09 | 2,400 | 2,405 | 2,380 | 2,380 | 3,600 | 1,190 |
| 2006-05-08 | 2,410 | 2,410 | 2,390 | 2,400 | 6,300 | 1,200 |
| 2006-05-02 | 2,370 | 2,385 | 2,350 | 2,375 | 9,100 | 1,187.50 |
| 2006-05-01 | 2,335 | 2,365 | 2,305 | 2,345 | 7,100 | 1,172.50 |
| 2006-04-28 | 2,340 | 2,340 | 2,290 | 2,295 | 10,900 | 1,147.50 |
| 2006-04-27 | 2,340 | 2,360 | 2,340 | 2,340 | 3,800 | 1,170 |
| 2006-04-26 | 2,360 | 2,370 | 2,335 | 2,340 | 8,100 | 1,170 |
| 2006-04-25 | 2,320 | 2,350 | 2,300 | 2,335 | 7,400 | 1,167.50 |
| 2006-04-24 | 2,350 | 2,350 | 2,305 | 2,320 | 8,900 | 1,160 |
| 2006-04-21 | 2,370 | 2,380 | 2,350 | 2,360 | 11,900 | 1,180 |
| 2006-04-20 | 2,400 | 2,400 | 2,375 | 2,380 | 5,700 | 1,190 |
| 2006-04-19 | 2,395 | 2,405 | 2,380 | 2,385 | 6,400 | 1,192.50 |
| 2006-04-18 | 2,395 | 2,395 | 2,380 | 2,395 | 9,200 | 1,197.50 |
| 2006-04-17 | 2,425 | 2,430 | 2,400 | 2,405 | 8,500 | 1,202.50 |
| 2006-04-14 | 2,440 | 2,440 | 2,415 | 2,425 | 4,400 | 1,212.50 |
| 2006-04-13 | 2,425 | 2,450 | 2,420 | 2,425 | 6,000 | 1,212.50 |
| 2006-04-12 | 2,455 | 2,460 | 2,420 | 2,420 | 10,700 | 1,210 |
| 2006-04-11 | 2,440 | 2,460 | 2,440 | 2,445 | 7,100 | 1,222.50 |
| 2006-04-10 | 2,450 | 2,475 | 2,430 | 2,465 | 18,900 | 1,232.50 |
| 2006-04-07 | 2,450 | 2,460 | 2,430 | 2,445 | 12,700 | 1,222.50 |
| 2006-04-06 | 2,445 | 2,470 | 2,430 | 2,445 | 44,300 | 1,222.50 |
| 2006-04-05 | 2,455 | 2,460 | 2,405 | 2,440 | 73,500 | 1,220 |
| 2006-04-04 | 2,380 | 2,385 | 2,370 | 2,375 | 18,900 | 1,187.50 |
| 2006-04-03 | 2,380 | 2,385 | 2,360 | 2,365 | 52,000 | 1,182.50 |
| 2006-03-31 | 2,340 | 2,340 | 2,315 | 2,320 | 10,700 | 1,160 |
| 2006-03-30 | 2,320 | 2,340 | 2,320 | 2,330 | 13,700 | 1,165 |
| 2006-03-29 | 2,320 | 2,340 | 2,310 | 2,330 | 12,000 | 1,165 |
| 2006-03-28 | 2,345 | 2,360 | 2,300 | 2,310 | 16,400 | 1,155 |
| 2006-03-27 | 2,300 | 2,385 | 2,280 | 2,355 | 35,500 | 1,177.50 |
| 2006-03-24 | 2,255 | 2,285 | 2,255 | 2,270 | 5,000 | 1,135 |
| 2006-03-23 | 2,250 | 2,280 | 2,250 | 2,265 | 27,600 | 1,132.50 |
| 2006-03-22 | 2,260 | 2,270 | 2,245 | 2,255 | 13,100 | 1,127.50 |
| 2006-03-20 | 2,210 | 2,300 | 2,210 | 2,300 | 32,800 | 1,150 |
| 2006-03-17 | 2,205 | 2,215 | 2,200 | 2,210 | 12,400 | 1,105 |
| 2006-03-16 | 2,210 | 2,235 | 2,200 | 2,215 | 11,400 | 1,107.50 |
| 2006-03-15 | 2,230 | 2,230 | 2,200 | 2,205 | 11,100 | 1,102.50 |
| 2006-03-14 | 2,220 | 2,225 | 2,190 | 2,210 | 9,300 | 1,105 |
| 2006-03-13 | 2,210 | 2,220 | 2,185 | 2,190 | 21,300 | 1,095 |
| 2006-03-10 | 2,170 | 2,210 | 2,155 | 2,190 | 23,900 | 1,095 |
| 2006-03-09 | 2,230 | 2,250 | 2,110 | 2,160 | 23,400 | 1,080 |
| 2006-03-08 | 2,220 | 2,240 | 2,220 | 2,220 | 5,400 | 1,110 |
| 2006-03-07 | 2,255 | 2,295 | 2,240 | 2,240 | 4,700 | 1,120 |
| 2006-03-06 | 2,300 | 2,300 | 2,245 | 2,250 | 4,900 | 1,125 |
| 2006-03-03 | 2,255 | 2,260 | 2,210 | 2,260 | 9,100 | 1,130 |
| 2006-03-02 | 2,315 | 2,330 | 2,200 | 2,210 | 28,200 | 1,105 |
| 2006-03-01 | 2,315 | 2,340 | 2,300 | 2,300 | 16,300 | 1,150 |
| 2006-02-28 | 2,385 | 2,395 | 2,320 | 2,320 | 10,300 | 1,160 |
| 2006-02-27 | 2,430 | 2,430 | 2,385 | 2,385 | 14,500 | 1,192.50 |
| 2006-02-24 | 2,420 | 2,420 | 2,380 | 2,400 | 10,200 | 1,200 |
| 2006-02-23 | 2,380 | 2,450 | 2,380 | 2,430 | 46,200 | 1,215 |
| 2006-02-22 | 2,350 | 2,385 | 2,350 | 2,385 | 4,400 | 1,192.50 |
| 2006-02-21 | 2,320 | 2,340 | 2,305 | 2,340 | 11,300 | 1,170 |
| 2006-02-20 | 2,405 | 2,420 | 2,340 | 2,340 | 23,800 | 1,170 |
| 2006-02-17 | 2,450 | 2,460 | 2,425 | 2,445 | 22,600 | 1,222.50 |
| 2006-02-16 | 2,470 | 2,490 | 2,435 | 2,465 | 18,000 | 1,232.50 |
| 2006-02-15 | 2,490 | 2,490 | 2,450 | 2,470 | 12,000 | 1,235 |
| 2006-02-14 | 2,455 | 2,475 | 2,435 | 2,460 | 10,500 | 1,230 |
| 2006-02-13 | 2,490 | 2,520 | 2,430 | 2,470 | 15,300 | 1,235 |
| 2006-02-10 | 2,515 | 2,525 | 2,425 | 2,505 | 37,600 | 1,252.50 |
| 2006-02-09 | 2,515 | 2,625 | 2,500 | 2,580 | 30,500 | 1,290 |
| 2006-02-08 | 2,550 | 2,550 | 2,510 | 2,540 | 8,000 | 1,270 |
| 2006-02-07 | 2,590 | 2,590 | 2,530 | 2,565 | 6,500 | 1,282.50 |
| 2006-02-06 | 2,580 | 2,600 | 2,520 | 2,570 | 9,700 | 1,285 |
| 2006-02-03 | 2,590 | 2,600 | 2,560 | 2,575 | 18,900 | 1,287.50 |
| 2006-02-02 | 2,625 | 2,625 | 2,555 | 2,585 | 14,700 | 1,292.50 |
| 2006-02-01 | 2,650 | 2,650 | 2,575 | 2,625 | 47,500 | 1,312.50 |
| 2006-01-31 | 2,490 | 2,735 | 2,475 | 2,685 | 44,400 | 1,342.50 |
| 2006-01-30 | 2,430 | 2,475 | 2,430 | 2,460 | 6,000 | 1,230 |
| 2006-01-27 | 2,450 | 2,450 | 2,400 | 2,450 | 6,500 | 1,225 |
| 2006-01-26 | 2,435 | 2,435 | 2,410 | 2,415 | 5,200 | 1,207.50 |
| 2006-01-25 | 2,410 | 2,425 | 2,395 | 2,395 | 6,700 | 1,197.50 |
| 2006-01-24 | 2,360 | 2,405 | 2,360 | 2,405 | 2,000 | 1,202.50 |
| 2006-01-23 | 2,395 | 2,415 | 2,320 | 2,400 | 5,900 | 1,200 |
| 2006-01-20 | 2,490 | 2,490 | 2,425 | 2,430 | 7,100 | 1,215 |
| 2006-01-19 | 2,300 | 2,485 | 2,300 | 2,410 | 12,100 | 1,205 |
| 2006-01-18 | 2,505 | 2,515 | 2,300 | 2,320 | 21,300 | 1,160 |
| 2006-01-17 | 2,570 | 2,595 | 2,500 | 2,505 | 20,600 | 1,252.50 |
| 2006-01-16 | 2,580 | 2,600 | 2,570 | 2,595 | 10,100 | 1,297.50 |
| 2006-01-13 | 2,565 | 2,600 | 2,565 | 2,595 | 23,600 | 1,297.50 |
| 2006-01-12 | 2,550 | 2,570 | 2,530 | 2,560 | 20,300 | 1,280 |
| 2006-01-11 | 2,515 | 2,525 | 2,500 | 2,510 | 8,800 | 1,255 |
| 2006-01-10 | 2,505 | 2,525 | 2,500 | 2,500 | 10,800 | 1,250 |
| 2006-01-06 | 2,520 | 2,530 | 2,500 | 2,505 | 15,000 | 1,252.50 |
| 2006-01-05 | 2,550 | 2,565 | 2,535 | 2,540 | 10,900 | 1,270 |
| 2006-01-04 | 2,580 | 2,580 | 2,545 | 2,550 | 4,800 | 1,275 |
分割・併合履歴 ： [2021-06-29]1株→2株
