6337 (株)テセック 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 | 1,625 | 1,625 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2006-12-28 | 1,640 | 1,640 | 1,596 | 1,615 | 1,200 | 1,615 |
| 2006-12-27 | 1,627 | 1,650 | 1,620 | 1,620 | 3,800 | 1,620 |
| 2006-12-26 | 1,560 | 1,598 | 1,560 | 1,590 | 14,200 | 1,590 |
| 2006-12-25 | 1,571 | 1,599 | 1,558 | 1,560 | 5,100 | 1,560 |
| 2006-12-22 | 1,598 | 1,598 | 1,560 | 1,565 | 5,900 | 1,565 |
| 2006-12-21 | 1,610 | 1,610 | 1,575 | 1,590 | 3,600 | 1,590 |
| 2006-12-20 | 1,600 | 1,610 | 1,580 | 1,600 | 7,700 | 1,600 |
| 2006-12-19 | 1,631 | 1,647 | 1,620 | 1,620 | 4,800 | 1,620 |
| 2006-12-18 | 1,634 | 1,657 | 1,628 | 1,645 | 13,700 | 1,645 |
| 2006-12-15 | 1,642 | 1,642 | 1,611 | 1,630 | 8,500 | 1,630 |
| 2006-12-14 | 1,650 | 1,664 | 1,603 | 1,640 | 35,600 | 1,640 |
| 2006-12-13 | 1,690 | 1,700 | 1,690 | 1,700 | 1,600 | 1,700 |
| 2006-12-12 | 1,720 | 1,730 | 1,670 | 1,690 | 10,400 | 1,690 |
| 2006-12-11 | 1,769 | 1,769 | 1,720 | 1,720 | 20,300 | 1,720 |
| 2006-12-08 | 1,630 | 1,780 | 1,630 | 1,780 | 81,000 | 1,780 |
| 2006-12-07 | 1,665 | 1,665 | 1,635 | 1,660 | 4,800 | 1,660 |
| 2006-12-06 | 1,664 | 1,665 | 1,650 | 1,665 | 4,400 | 1,665 |
| 2006-12-05 | 1,660 | 1,670 | 1,650 | 1,665 | 17,000 | 1,665 |
| 2006-12-04 | 1,630 | 1,650 | 1,610 | 1,645 | 12,700 | 1,645 |
| 2006-12-01 | 1,570 | 1,590 | 1,570 | 1,570 | 4,200 | 1,570 |
| 2006-11-30 | 1,570 | 1,588 | 1,550 | 1,550 | 3,800 | 1,550 |
| 2006-11-29 | 1,570 | 1,575 | 1,561 | 1,570 | 1,700 | 1,570 |
| 2006-11-28 | 1,550 | 1,590 | 1,550 | 1,590 | 700 | 1,590 |
| 2006-11-27 | 1,580 | 1,604 | 1,580 | 1,590 | 1,500 | 1,590 |
| 2006-11-24 | 1,594 | 1,594 | 1,540 | 1,590 | 6,200 | 1,590 |
| 2006-11-22 | 1,591 | 1,591 | 1,532 | 1,575 | 6,500 | 1,575 |
| 2006-11-21 | 1,614 | 1,624 | 1,501 | 1,501 | 8,400 | 1,501 |
| 2006-11-20 | 1,688 | 1,700 | 1,601 | 1,615 | 6,900 | 1,615 |
| 2006-11-17 | 1,680 | 1,680 | 1,637 | 1,670 | 5,900 | 1,670 |
| 2006-11-16 | 1,651 | 1,735 | 1,651 | 1,690 | 29,000 | 1,690 |
| 2006-11-15 | 1,650 | 1,658 | 1,612 | 1,650 | 71,600 | 1,650 |
| 2006-11-14 | 1,630 | 1,647 | 1,629 | 1,647 | 7,900 | 1,647 |
| 2006-11-13 | 1,613 | 1,640 | 1,594 | 1,630 | 15,400 | 1,630 |
| 2006-11-10 | 1,615 | 1,615 | 1,600 | 1,600 | 2,400 | 1,600 |
| 2006-11-09 | 1,610 | 1,610 | 1,578 | 1,607 | 5,200 | 1,607 |
| 2006-11-08 | 1,609 | 1,615 | 1,585 | 1,592 | 5,900 | 1,592 |
| 2006-11-07 | 1,609 | 1,615 | 1,585 | 1,610 | 3,300 | 1,610 |
| 2006-11-06 | 1,582 | 1,610 | 1,575 | 1,575 | 8,100 | 1,575 |
| 2006-11-02 | 1,600 | 1,610 | 1,586 | 1,586 | 15,200 | 1,586 |
| 2006-11-01 | 1,610 | 1,615 | 1,600 | 1,602 | 13,000 | 1,602 |
| 2006-10-31 | 1,600 | 1,607 | 1,600 | 1,600 | 7,900 | 1,600 |
| 2006-10-30 | 1,589 | 1,589 | 1,580 | 1,580 | 2,200 | 1,580 |
| 2006-10-27 | 1,598 | 1,598 | 1,575 | 1,590 | 6,800 | 1,590 |
| 2006-10-26 | 1,595 | 1,610 | 1,580 | 1,597 | 13,900 | 1,597 |
| 2006-10-25 | 1,579 | 1,600 | 1,570 | 1,600 | 10,000 | 1,600 |
| 2006-10-24 | 1,575 | 1,583 | 1,561 | 1,580 | 8,800 | 1,580 |
| 2006-10-23 | 1,550 | 1,580 | 1,550 | 1,562 | 12,600 | 1,562 |
| 2006-10-20 | 1,509 | 1,520 | 1,505 | 1,519 | 30,900 | 1,519 |
| 2006-10-19 | 1,502 | 1,520 | 1,496 | 1,510 | 38,200 | 1,510 |
| 2006-10-18 | 1,471 | 1,502 | 1,470 | 1,500 | 18,300 | 1,500 |
| 2006-10-17 | 1,470 | 1,480 | 1,469 | 1,480 | 1,800 | 1,480 |
| 2006-10-16 | 1,490 | 1,500 | 1,475 | 1,498 | 9,000 | 1,498 |
| 2006-10-13 | 1,489 | 1,520 | 1,470 | 1,520 | 7,200 | 1,520 |
| 2006-10-12 | 1,480 | 1,500 | 1,450 | 1,489 | 15,200 | 1,489 |
| 2006-10-11 | 1,531 | 1,532 | 1,471 | 1,500 | 9,200 | 1,500 |
| 2006-10-10 | 1,570 | 1,570 | 1,530 | 1,530 | 12,300 | 1,530 |
| 2006-10-06 | 1,610 | 1,610 | 1,570 | 1,570 | 13,600 | 1,570 |
| 2006-10-05 | 1,584 | 1,600 | 1,566 | 1,600 | 8,300 | 1,600 |
| 2006-10-04 | 1,600 | 1,620 | 1,580 | 1,580 | 7,700 | 1,580 |
| 2006-10-03 | 1,573 | 1,600 | 1,573 | 1,590 | 6,500 | 1,590 |
| 2006-10-02 | 1,580 | 1,598 | 1,551 | 1,557 | 12,000 | 1,557 |
| 2006-09-29 | 1,599 | 1,599 | 1,571 | 1,580 | 16,600 | 1,580 |
| 2006-09-28 | 1,580 | 1,700 | 1,550 | 1,600 | 109,200 | 1,600 |
| 2006-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 3,100 | 1,550 |
| 2006-09-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2006-09-22 | 1,350 | 1,352 | 1,350 | 1,352 | 700 | 1,352 |
| 2006-09-21 | 1,350 | 1,357 | 1,350 | 1,352 | 5,000 | 1,352 |
| 2006-09-20 | 1,352 | 1,367 | 1,351 | 1,352 | 700 | 1,352 |
| 2006-09-19 | 1,369 | 1,369 | 1,364 | 1,367 | 2,800 | 1,367 |
| 2006-09-15 | 1,369 | 1,369 | 1,369 | 1,369 | 600 | 1,369 |
| 2006-09-14 | 1,359 | 1,359 | 1,330 | 1,330 | 800 | 1,330 |
| 2006-09-13 | 1,359 | 1,359 | 1,322 | 1,359 | 4,600 | 1,359 |
| 2006-09-11 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 1,401 |
| 2006-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2006-09-07 | 1,382 | 1,401 | 1,380 | 1,401 | 1,900 | 1,401 |
| 2006-09-06 | 1,405 | 1,405 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2006-09-05 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2006-09-04 | 1,401 | 1,410 | 1,385 | 1,401 | 8,600 | 1,401 |
| 2006-09-01 | 1,360 | 1,360 | 1,301 | 1,350 | 2,200 | 1,350 |
| 2006-08-28 | 1,404 | 1,404 | 1,404 | 1,404 | 300 | 1,404 |
| 2006-08-25 | 1,402 | 1,405 | 1,402 | 1,405 | 1,400 | 1,405 |
| 2006-08-24 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2006-08-23 | 1,405 | 1,405 | 1,401 | 1,401 | 2,400 | 1,401 |
| 2006-08-22 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 1,401 |
| 2006-08-21 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2006-08-18 | 1,355 | 1,400 | 1,355 | 1,400 | 1,500 | 1,400 |
| 2006-08-17 | 1,385 | 1,400 | 1,385 | 1,400 | 1,000 | 1,400 |
| 2006-08-16 | 1,369 | 1,381 | 1,369 | 1,381 | 300 | 1,381 |
| 2006-08-15 | 1,381 | 1,381 | 1,381 | 1,381 | 600 | 1,381 |
| 2006-08-14 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 1,341 |
| 2006-08-10 | 1,415 | 1,415 | 1,330 | 1,330 | 4,200 | 1,330 |
| 2006-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2006-08-04 | 1,400 | 1,420 | 1,399 | 1,415 | 2,800 | 1,415 |
| 2006-08-03 | 1,370 | 1,390 | 1,370 | 1,390 | 4,400 | 1,390 |
| 2006-08-02 | 1,351 | 1,370 | 1,351 | 1,370 | 1,100 | 1,370 |
| 2006-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2006-07-31 | 1,370 | 1,380 | 1,370 | 1,380 | 500 | 1,380 |
| 2006-07-28 | 1,360 | 1,360 | 1,360 | 1,360 | 700 | 1,360 |
| 2006-07-27 | 1,400 | 1,400 | 1,370 | 1,380 | 7,000 | 1,380 |
| 2006-07-26 | 1,430 | 1,430 | 1,350 | 1,400 | 11,600 | 1,400 |
| 2006-07-25 | 1,271 | 1,271 | 1,250 | 1,270 | 45,300 | 1,270 |
| 2006-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2006-07-21 | 1,260 | 1,260 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2006-07-20 | 1,305 | 1,309 | 1,304 | 1,309 | 1,500 | 1,309 |
| 2006-07-19 | 1,294 | 1,294 | 1,251 | 1,289 | 2,400 | 1,289 |
| 2006-07-18 | 1,311 | 1,311 | 1,298 | 1,298 | 1,800 | 1,298 |
| 2006-07-14 | 1,309 | 1,310 | 1,293 | 1,294 | 3,900 | 1,294 |
| 2006-07-13 | 1,311 | 1,311 | 1,310 | 1,310 | 300 | 1,310 |
| 2006-07-12 | 1,310 | 1,310 | 1,302 | 1,302 | 4,600 | 1,302 |
| 2006-07-11 | 1,344 | 1,344 | 1,305 | 1,305 | 1,100 | 1,305 |
| 2006-07-10 | 1,340 | 1,350 | 1,330 | 1,345 | 1,900 | 1,345 |
| 2006-07-07 | 1,315 | 1,335 | 1,315 | 1,335 | 500 | 1,335 |
| 2006-07-06 | 1,276 | 1,310 | 1,276 | 1,310 | 1,200 | 1,310 |
| 2006-07-05 | 1,305 | 1,305 | 1,300 | 1,305 | 1,000 | 1,305 |
| 2006-07-04 | 1,304 | 1,311 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2006-07-03 | 1,340 | 1,340 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2006-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2006-06-29 | 1,265 | 1,280 | 1,265 | 1,280 | 5,700 | 1,280 |
| 2006-06-28 | 1,301 | 1,301 | 1,300 | 1,300 | 500 | 1,300 |
| 2006-06-27 | 1,310 | 1,310 | 1,270 | 1,300 | 1,800 | 1,300 |
| 2006-06-26 | 1,340 | 1,340 | 1,310 | 1,310 | 700 | 1,310 |
| 2006-06-23 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2006-06-21 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2006-06-20 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2006-06-19 | 1,295 | 1,350 | 1,295 | 1,310 | 2,100 | 1,310 |
| 2006-06-16 | 1,287 | 1,300 | 1,287 | 1,295 | 1,200 | 1,295 |
| 2006-06-15 | 1,287 | 1,290 | 1,287 | 1,290 | 900 | 1,290 |
| 2006-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2006-06-12 | 1,290 | 1,290 | 1,250 | 1,280 | 2,100 | 1,280 |
| 2006-06-09 | 1,260 | 1,260 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2006-06-08 | 1,280 | 1,280 | 1,250 | 1,251 | 1,300 | 1,251 |
| 2006-06-07 | 1,281 | 1,281 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-06-06 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2006-06-05 | 1,290 | 1,349 | 1,290 | 1,300 | 1,100 | 1,300 |
| 2006-06-02 | 1,300 | 1,300 | 1,250 | 1,260 | 2,500 | 1,260 |
| 2006-06-01 | 1,300 | 1,300 | 1,260 | 1,260 | 2,700 | 1,260 |
| 2006-05-31 | 1,300 | 1,301 | 1,250 | 1,250 | 3,200 | 1,250 |
| 2006-05-30 | 1,320 | 1,320 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2006-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2006-05-26 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2006-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2006-05-24 | 1,361 | 1,361 | 1,361 | 1,361 | 500 | 1,361 |
| 2006-05-23 | 1,390 | 1,390 | 1,385 | 1,390 | 1,200 | 1,390 |
| 2006-05-22 | 1,351 | 1,410 | 1,351 | 1,400 | 3,800 | 1,400 |
| 2006-05-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2006-05-18 | 1,400 | 1,410 | 1,380 | 1,400 | 1,800 | 1,400 |
| 2006-05-17 | 1,450 | 1,450 | 1,400 | 1,430 | 3,200 | 1,430 |
| 2006-05-16 | 1,455 | 1,455 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2006-05-15 | 1,493 | 1,493 | 1,453 | 1,453 | 800 | 1,453 |
| 2006-05-12 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2006-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2006-05-10 | 1,498 | 1,498 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2006-05-09 | 1,451 | 1,485 | 1,410 | 1,485 | 4,600 | 1,485 |
| 2006-05-08 | 1,480 | 1,480 | 1,470 | 1,480 | 1,200 | 1,480 |
| 2006-05-02 | 1,490 | 1,490 | 1,479 | 1,481 | 2,200 | 1,481 |
| 2006-05-01 | 1,500 | 1,510 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2006-04-28 | 1,500 | 1,530 | 1,500 | 1,530 | 1,300 | 1,530 |
| 2006-04-27 | 1,539 | 1,540 | 1,531 | 1,531 | 700 | 1,531 |
| 2006-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-04-25 | 1,530 | 1,560 | 1,530 | 1,560 | 2,900 | 1,560 |
| 2006-04-24 | 1,530 | 1,550 | 1,520 | 1,550 | 2,500 | 1,550 |
| 2006-04-21 | 1,550 | 1,560 | 1,530 | 1,560 | 5,800 | 1,560 |
| 2006-04-20 | 1,551 | 1,580 | 1,540 | 1,580 | 1,400 | 1,580 |
| 2006-04-19 | 1,600 | 1,600 | 1,550 | 1,550 | 1,700 | 1,550 |
| 2006-04-18 | 1,567 | 1,590 | 1,567 | 1,590 | 400 | 1,590 |
| 2006-04-17 | 1,637 | 1,640 | 1,550 | 1,628 | 1,800 | 1,628 |
| 2006-04-14 | 1,600 | 1,600 | 1,590 | 1,590 | 1,100 | 1,590 |
| 2006-04-13 | 1,563 | 1,590 | 1,563 | 1,580 | 2,000 | 1,580 |
| 2006-04-12 | 1,601 | 1,601 | 1,570 | 1,580 | 4,200 | 1,580 |
| 2006-04-11 | 1,639 | 1,639 | 1,565 | 1,590 | 1,600 | 1,590 |
| 2006-04-10 | 1,640 | 1,640 | 1,611 | 1,614 | 5,000 | 1,614 |
| 2006-04-07 | 1,600 | 1,650 | 1,600 | 1,650 | 4,100 | 1,650 |
| 2006-04-06 | 1,590 | 1,610 | 1,580 | 1,610 | 1,700 | 1,610 |
| 2006-04-05 | 1,590 | 1,590 | 1,561 | 1,590 | 1,000 | 1,590 |
| 2006-04-04 | 1,570 | 1,600 | 1,550 | 1,589 | 3,300 | 1,589 |
| 2006-04-03 | 1,550 | 1,570 | 1,515 | 1,570 | 4,900 | 1,570 |
| 2006-03-31 | 1,530 | 1,550 | 1,520 | 1,550 | 1,100 | 1,550 |
| 2006-03-30 | 1,520 | 1,530 | 1,510 | 1,530 | 1,200 | 1,530 |
| 2006-03-29 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2006-03-28 | 1,520 | 1,520 | 1,500 | 1,500 | 700 | 1,500 |
| 2006-03-27 | 1,491 | 1,491 | 1,490 | 1,490 | 3,500 | 1,490 |
| 2006-03-24 | 1,499 | 1,499 | 1,498 | 1,498 | 200 | 1,498 |
| 2006-03-23 | 1,460 | 1,480 | 1,460 | 1,480 | 2,200 | 1,480 |
| 2006-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2006-03-20 | 1,460 | 1,460 | 1,450 | 1,460 | 4,500 | 1,460 |
| 2006-03-17 | 1,490 | 1,500 | 1,470 | 1,470 | 1,800 | 1,470 |
| 2006-03-16 | 1,490 | 1,500 | 1,490 | 1,490 | 2,300 | 1,490 |
| 2006-03-15 | 1,489 | 1,490 | 1,489 | 1,490 | 800 | 1,490 |
| 2006-03-14 | 1,450 | 1,450 | 1,435 | 1,450 | 3,800 | 1,450 |
| 2006-03-13 | 1,490 | 1,490 | 1,460 | 1,460 | 1,400 | 1,460 |
| 2006-03-10 | 1,490 | 1,490 | 1,450 | 1,460 | 5,100 | 1,460 |
| 2006-03-09 | 1,430 | 1,470 | 1,430 | 1,470 | 4,300 | 1,470 |
| 2006-03-08 | 1,455 | 1,470 | 1,450 | 1,470 | 2,300 | 1,470 |
| 2006-03-07 | 1,451 | 1,460 | 1,450 | 1,460 | 6,100 | 1,460 |
| 2006-03-06 | 1,450 | 1,470 | 1,450 | 1,470 | 2,300 | 1,470 |
| 2006-03-03 | 1,455 | 1,470 | 1,455 | 1,470 | 1,400 | 1,470 |
| 2006-03-02 | 1,455 | 1,475 | 1,455 | 1,460 | 3,500 | 1,460 |
| 2006-03-01 | 1,466 | 1,478 | 1,466 | 1,475 | 4,900 | 1,475 |
| 2006-02-28 | 1,461 | 1,500 | 1,461 | 1,463 | 800 | 1,463 |
| 2006-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2006-02-24 | 1,430 | 1,500 | 1,411 | 1,500 | 3,100 | 1,500 |
| 2006-02-23 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 1,450 |
| 2006-02-22 | 1,420 | 1,450 | 1,420 | 1,450 | 800 | 1,450 |
| 2006-02-21 | 1,420 | 1,430 | 1,410 | 1,420 | 2,100 | 1,420 |
| 2006-02-20 | 1,532 | 1,539 | 1,410 | 1,410 | 1,500 | 1,410 |
| 2006-02-17 | 1,500 | 1,550 | 1,482 | 1,482 | 1,900 | 1,482 |
| 2006-02-16 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2006-02-15 | 1,560 | 1,570 | 1,560 | 1,570 | 1,600 | 1,570 |
| 2006-02-14 | 1,500 | 1,540 | 1,470 | 1,535 | 700 | 1,535 |
| 2006-02-13 | 1,530 | 1,530 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2006-02-10 | 1,588 | 1,588 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-02-09 | 1,566 | 1,567 | 1,565 | 1,565 | 2,000 | 1,565 |
| 2006-02-08 | 1,630 | 1,630 | 1,500 | 1,532 | 4,900 | 1,532 |
| 2006-02-07 | 1,600 | 1,630 | 1,600 | 1,630 | 3,400 | 1,630 |
| 2006-02-06 | 1,600 | 1,618 | 1,600 | 1,600 | 4,300 | 1,600 |
| 2006-02-03 | 1,573 | 1,590 | 1,570 | 1,590 | 8,100 | 1,590 |
| 2006-02-02 | 1,598 | 1,598 | 1,573 | 1,573 | 1,500 | 1,573 |
| 2006-02-01 | 1,599 | 1,600 | 1,580 | 1,599 | 1,400 | 1,599 |
| 2006-01-31 | 1,572 | 1,581 | 1,572 | 1,574 | 2,200 | 1,574 |
| 2006-01-30 | 1,605 | 1,610 | 1,500 | 1,570 | 11,500 | 1,570 |
| 2006-01-27 | 1,640 | 1,670 | 1,623 | 1,651 | 5,800 | 1,651 |
| 2006-01-26 | 1,590 | 1,630 | 1,590 | 1,600 | 6,000 | 1,600 |
| 2006-01-25 | 1,550 | 1,570 | 1,550 | 1,570 | 8,800 | 1,570 |
| 2006-01-24 | 1,540 | 1,570 | 1,540 | 1,540 | 1,600 | 1,540 |
| 2006-01-23 | 1,500 | 1,540 | 1,485 | 1,530 | 8,500 | 1,530 |
| 2006-01-20 | 1,580 | 1,650 | 1,580 | 1,600 | 8,900 | 1,600 |
| 2006-01-19 | 1,530 | 1,700 | 1,530 | 1,700 | 8,700 | 1,700 |
| 2006-01-18 | 1,730 | 1,730 | 1,485 | 1,560 | 9,800 | 1,560 |
| 2006-01-17 | 1,790 | 1,790 | 1,700 | 1,790 | 14,100 | 1,790 |
| 2006-01-16 | 1,780 | 1,800 | 1,780 | 1,790 | 8,900 | 1,790 |
| 2006-01-13 | 1,760 | 1,770 | 1,760 | 1,770 | 5,200 | 1,770 |
| 2006-01-12 | 1,740 | 1,780 | 1,725 | 1,770 | 5,900 | 1,770 |
| 2006-01-11 | 1,741 | 1,741 | 1,730 | 1,740 | 2,900 | 1,740 |
| 2006-01-10 | 1,700 | 1,750 | 1,700 | 1,740 | 8,100 | 1,740 |
| 2006-01-06 | 1,690 | 1,700 | 1,670 | 1,670 | 4,900 | 1,670 |
| 2006-01-05 | 1,599 | 1,670 | 1,599 | 1,670 | 8,800 | 1,670 |
| 2006-01-04 | 1,599 | 1,611 | 1,590 | 1,610 | 8,200 | 1,610 |
分割・併合履歴 ： なし
