6430 ダイコク電機(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 | 2,490 | 2,540 | 2,490 | 2,540 | 27,100 | 2,540 |
| 2006-12-28 | 2,475 | 2,490 | 2,460 | 2,480 | 23,100 | 2,480 |
| 2006-12-27 | 2,490 | 2,510 | 2,470 | 2,475 | 28,500 | 2,475 |
| 2006-12-26 | 2,500 | 2,510 | 2,470 | 2,500 | 31,300 | 2,500 |
| 2006-12-25 | 2,545 | 2,550 | 2,450 | 2,465 | 50,600 | 2,465 |
| 2006-12-22 | 2,505 | 2,520 | 2,490 | 2,505 | 25,300 | 2,505 |
| 2006-12-21 | 2,570 | 2,570 | 2,500 | 2,520 | 47,400 | 2,520 |
| 2006-12-20 | 2,555 | 2,580 | 2,540 | 2,575 | 23,200 | 2,575 |
| 2006-12-19 | 2,555 | 2,585 | 2,555 | 2,560 | 26,600 | 2,560 |
| 2006-12-18 | 2,600 | 2,600 | 2,570 | 2,595 | 31,200 | 2,595 |
| 2006-12-15 | 2,610 | 2,635 | 2,605 | 2,630 | 35,100 | 2,630 |
| 2006-12-14 | 2,660 | 2,680 | 2,615 | 2,635 | 49,400 | 2,635 |
| 2006-12-13 | 2,670 | 2,710 | 2,630 | 2,650 | 81,100 | 2,650 |
| 2006-12-12 | 2,620 | 2,675 | 2,600 | 2,645 | 127,800 | 2,645 |
| 2006-12-11 | 2,470 | 2,545 | 2,470 | 2,545 | 106,500 | 2,545 |
| 2006-12-08 | 2,445 | 2,445 | 2,435 | 2,440 | 33,300 | 2,440 |
| 2006-12-07 | 2,435 | 2,460 | 2,435 | 2,440 | 20,400 | 2,440 |
| 2006-12-06 | 2,405 | 2,440 | 2,405 | 2,435 | 15,800 | 2,435 |
| 2006-12-05 | 2,470 | 2,480 | 2,415 | 2,415 | 34,600 | 2,415 |
| 2006-12-04 | 2,460 | 2,480 | 2,440 | 2,465 | 35,400 | 2,465 |
| 2006-12-01 | 2,440 | 2,470 | 2,405 | 2,460 | 37,500 | 2,460 |
| 2006-11-30 | 2,455 | 2,465 | 2,415 | 2,440 | 43,900 | 2,440 |
| 2006-11-29 | 2,385 | 2,440 | 2,355 | 2,435 | 68,200 | 2,435 |
| 2006-11-28 | 2,340 | 2,360 | 2,340 | 2,345 | 41,200 | 2,345 |
| 2006-11-27 | 2,305 | 2,380 | 2,305 | 2,365 | 47,000 | 2,365 |
| 2006-11-24 | 2,300 | 2,315 | 2,265 | 2,305 | 42,200 | 2,305 |
| 2006-11-22 | 2,205 | 2,290 | 2,185 | 2,285 | 66,300 | 2,285 |
| 2006-11-21 | 2,295 | 2,305 | 2,270 | 2,280 | 39,800 | 2,280 |
| 2006-11-20 | 2,350 | 2,365 | 2,275 | 2,295 | 47,800 | 2,295 |
| 2006-11-17 | 2,350 | 2,375 | 2,330 | 2,350 | 32,600 | 2,350 |
| 2006-11-16 | 2,475 | 2,475 | 2,325 | 2,360 | 103,200 | 2,360 |
| 2006-11-15 | 2,510 | 2,535 | 2,465 | 2,470 | 44,700 | 2,470 |
| 2006-11-14 | 2,410 | 2,500 | 2,410 | 2,480 | 124,100 | 2,480 |
| 2006-11-13 | 2,460 | 2,460 | 2,365 | 2,370 | 61,400 | 2,370 |
| 2006-11-10 | 2,475 | 2,535 | 2,460 | 2,475 | 27,800 | 2,475 |
| 2006-11-09 | 2,550 | 2,550 | 2,460 | 2,480 | 39,900 | 2,480 |
| 2006-11-08 | 2,575 | 2,575 | 2,510 | 2,515 | 35,600 | 2,515 |
| 2006-11-07 | 2,555 | 2,600 | 2,545 | 2,560 | 32,900 | 2,560 |
| 2006-11-06 | 2,535 | 2,595 | 2,530 | 2,550 | 73,800 | 2,550 |
| 2006-11-02 | 2,520 | 2,555 | 2,510 | 2,510 | 43,100 | 2,510 |
| 2006-11-01 | 2,520 | 2,565 | 2,520 | 2,550 | 53,700 | 2,550 |
| 2006-10-31 | 2,540 | 2,585 | 2,510 | 2,510 | 49,600 | 2,510 |
| 2006-10-30 | 2,570 | 2,575 | 2,500 | 2,500 | 89,300 | 2,500 |
| 2006-10-27 | 2,595 | 2,610 | 2,565 | 2,600 | 70,800 | 2,600 |
| 2006-10-26 | 2,725 | 2,730 | 2,580 | 2,580 | 124,500 | 2,580 |
| 2006-10-25 | 2,770 | 2,770 | 2,695 | 2,725 | 47,800 | 2,725 |
| 2006-10-24 | 2,890 | 2,900 | 2,800 | 2,800 | 32,500 | 2,800 |
| 2006-10-23 | 2,840 | 2,865 | 2,825 | 2,855 | 57,000 | 2,855 |
| 2006-10-20 | 2,765 | 2,815 | 2,765 | 2,800 | 47,700 | 2,800 |
| 2006-10-19 | 2,690 | 2,770 | 2,680 | 2,755 | 60,700 | 2,755 |
| 2006-10-18 | 2,650 | 2,665 | 2,605 | 2,650 | 44,700 | 2,650 |
| 2006-10-17 | 2,710 | 2,710 | 2,640 | 2,660 | 56,000 | 2,660 |
| 2006-10-16 | 2,555 | 2,640 | 2,555 | 2,640 | 70,600 | 2,640 |
| 2006-10-13 | 2,550 | 2,580 | 2,520 | 2,540 | 55,600 | 2,540 |
| 2006-10-12 | 2,525 | 2,550 | 2,490 | 2,520 | 59,400 | 2,520 |
| 2006-10-11 | 2,595 | 2,595 | 2,480 | 2,490 | 127,800 | 2,490 |
| 2006-10-10 | 2,750 | 2,755 | 2,600 | 2,660 | 114,600 | 2,660 |
| 2006-10-06 | 2,835 | 2,845 | 2,785 | 2,795 | 34,200 | 2,795 |
| 2006-10-05 | 2,855 | 2,890 | 2,810 | 2,835 | 40,900 | 2,835 |
| 2006-10-04 | 2,870 | 2,905 | 2,815 | 2,835 | 98,800 | 2,835 |
| 2006-10-03 | 2,835 | 2,885 | 2,830 | 2,865 | 68,700 | 2,865 |
| 2006-10-02 | 2,880 | 2,880 | 2,820 | 2,830 | 36,900 | 2,830 |
| 2006-09-29 | 2,895 | 2,920 | 2,845 | 2,865 | 66,400 | 2,865 |
| 2006-09-28 | 2,835 | 2,860 | 2,770 | 2,795 | 98,800 | 2,795 |
| 2006-09-27 | 2,840 | 2,885 | 2,795 | 2,840 | 51,300 | 2,840 |
| 2006-09-26 | 2,960 | 2,960 | 2,825 | 2,835 | 45,200 | 2,835 |
| 2006-09-25 | 3,030 | 3,040 | 2,955 | 2,975 | 28,200 | 2,975 |
| 2006-09-22 | 2,910 | 3,030 | 2,900 | 3,010 | 82,000 | 3,010 |
| 2006-09-21 | 2,915 | 2,915 | 2,870 | 2,900 | 24,100 | 2,900 |
| 2006-09-20 | 2,950 | 2,965 | 2,870 | 2,895 | 48,500 | 2,895 |
| 2006-09-19 | 2,960 | 2,985 | 2,955 | 2,955 | 15,400 | 2,955 |
| 2006-09-15 | 2,985 | 2,990 | 2,950 | 2,955 | 14,400 | 2,955 |
| 2006-09-14 | 2,940 | 2,990 | 2,920 | 2,965 | 24,400 | 2,965 |
| 2006-09-13 | 3,000 | 3,040 | 2,900 | 2,920 | 77,000 | 2,920 |
| 2006-09-12 | 3,120 | 3,120 | 2,980 | 2,995 | 47,700 | 2,995 |
| 2006-09-11 | 3,170 | 3,170 | 3,130 | 3,130 | 22,300 | 3,130 |
| 2006-09-08 | 3,140 | 3,170 | 3,130 | 3,150 | 34,700 | 3,150 |
| 2006-09-07 | 3,180 | 3,180 | 3,140 | 3,150 | 15,600 | 3,150 |
| 2006-09-06 | 3,210 | 3,210 | 3,180 | 3,190 | 20,800 | 3,190 |
| 2006-09-05 | 3,240 | 3,240 | 3,200 | 3,230 | 23,300 | 3,230 |
| 2006-09-04 | 3,270 | 3,300 | 3,220 | 3,240 | 45,200 | 3,240 |
| 2006-09-01 | 3,300 | 3,300 | 3,280 | 3,290 | 13,200 | 3,290 |
| 2006-08-31 | 3,280 | 3,300 | 3,270 | 3,280 | 22,600 | 3,280 |
| 2006-08-30 | 3,320 | 3,320 | 3,260 | 3,280 | 21,200 | 3,280 |
| 2006-08-29 | 3,310 | 3,380 | 3,290 | 3,320 | 28,800 | 3,320 |
| 2006-08-28 | 3,360 | 3,360 | 3,270 | 3,280 | 23,800 | 3,280 |
| 2006-08-25 | 3,400 | 3,400 | 3,360 | 3,360 | 9,800 | 3,360 |
| 2006-08-24 | 3,450 | 3,450 | 3,380 | 3,390 | 15,300 | 3,390 |
| 2006-08-23 | 3,380 | 3,440 | 3,380 | 3,420 | 20,400 | 3,420 |
| 2006-08-22 | 3,470 | 3,470 | 3,400 | 3,430 | 20,200 | 3,430 |
| 2006-08-21 | 3,530 | 3,530 | 3,460 | 3,470 | 29,700 | 3,470 |
| 2006-08-18 | 3,530 | 3,540 | 3,480 | 3,490 | 32,500 | 3,490 |
| 2006-08-17 | 3,550 | 3,550 | 3,460 | 3,470 | 36,700 | 3,470 |
| 2006-08-16 | 3,400 | 3,560 | 3,350 | 3,520 | 77,300 | 3,520 |
| 2006-08-15 | 3,240 | 3,370 | 3,230 | 3,350 | 59,500 | 3,350 |
| 2006-08-14 | 3,150 | 3,270 | 3,120 | 3,260 | 51,300 | 3,260 |
| 2006-08-11 | 3,300 | 3,350 | 3,270 | 3,330 | 26,400 | 3,330 |
| 2006-08-10 | 3,310 | 3,310 | 3,290 | 3,300 | 9,200 | 3,300 |
| 2006-08-09 | 3,260 | 3,310 | 3,260 | 3,310 | 12,900 | 3,310 |
| 2006-08-08 | 3,300 | 3,360 | 3,240 | 3,290 | 20,700 | 3,290 |
| 2006-08-07 | 3,440 | 3,460 | 3,300 | 3,300 | 26,400 | 3,300 |
| 2006-08-04 | 3,350 | 3,450 | 3,340 | 3,430 | 50,800 | 3,430 |
| 2006-08-03 | 3,270 | 3,370 | 3,270 | 3,350 | 41,100 | 3,350 |
| 2006-08-02 | 3,180 | 3,320 | 3,180 | 3,320 | 88,100 | 3,320 |
| 2006-08-01 | 3,390 | 3,390 | 3,230 | 3,230 | 90,100 | 3,230 |
| 2006-07-31 | 3,400 | 3,410 | 3,350 | 3,390 | 54,100 | 3,390 |
| 2006-07-28 | 3,370 | 3,460 | 3,310 | 3,400 | 61,100 | 3,400 |
| 2006-07-27 | 3,270 | 3,400 | 3,270 | 3,360 | 52,600 | 3,360 |
| 2006-07-26 | 3,400 | 3,400 | 3,320 | 3,370 | 30,800 | 3,370 |
| 2006-07-25 | 3,380 | 3,450 | 3,330 | 3,370 | 48,900 | 3,370 |
| 2006-07-24 | 3,280 | 3,320 | 3,230 | 3,280 | 45,000 | 3,280 |
| 2006-07-21 | 3,220 | 3,350 | 3,200 | 3,310 | 63,400 | 3,310 |
| 2006-07-20 | 3,220 | 3,270 | 3,180 | 3,270 | 39,500 | 3,270 |
| 2006-07-19 | 3,250 | 3,270 | 3,100 | 3,120 | 32,800 | 3,120 |
| 2006-07-18 | 3,300 | 3,310 | 3,250 | 3,250 | 77,000 | 3,250 |
| 2006-07-14 | 3,280 | 3,360 | 3,280 | 3,340 | 23,300 | 3,340 |
| 2006-07-13 | 3,280 | 3,400 | 3,250 | 3,380 | 23,400 | 3,380 |
| 2006-07-12 | 3,340 | 3,370 | 3,250 | 3,310 | 28,000 | 3,310 |
| 2006-07-11 | 3,410 | 3,450 | 3,310 | 3,340 | 35,600 | 3,340 |
| 2006-07-10 | 3,420 | 3,420 | 3,360 | 3,400 | 27,500 | 3,400 |
| 2006-07-07 | 3,500 | 3,500 | 3,430 | 3,440 | 19,500 | 3,440 |
| 2006-07-06 | 3,510 | 3,540 | 3,450 | 3,490 | 22,200 | 3,490 |
| 2006-07-05 | 3,530 | 3,560 | 3,520 | 3,540 | 10,800 | 3,540 |
| 2006-07-04 | 3,590 | 3,620 | 3,540 | 3,540 | 22,600 | 3,540 |
| 2006-07-03 | 3,580 | 3,620 | 3,550 | 3,580 | 23,300 | 3,580 |
| 2006-06-30 | 3,560 | 3,620 | 3,510 | 3,580 | 46,800 | 3,580 |
| 2006-06-29 | 3,510 | 3,590 | 3,490 | 3,520 | 51,000 | 3,520 |
| 2006-06-28 | 3,560 | 3,640 | 3,560 | 3,560 | 15,300 | 3,560 |
| 2006-06-27 | 3,630 | 3,650 | 3,580 | 3,610 | 9,800 | 3,610 |
| 2006-06-26 | 3,710 | 3,710 | 3,580 | 3,610 | 23,900 | 3,610 |
| 2006-06-23 | 3,710 | 3,710 | 3,600 | 3,660 | 14,800 | 3,660 |
| 2006-06-22 | 3,600 | 3,700 | 3,600 | 3,700 | 51,400 | 3,700 |
| 2006-06-21 | 3,590 | 3,600 | 3,560 | 3,560 | 18,100 | 3,560 |
| 2006-06-20 | 3,690 | 3,710 | 3,600 | 3,600 | 34,600 | 3,600 |
| 2006-06-19 | 3,600 | 3,690 | 3,600 | 3,680 | 33,700 | 3,680 |
| 2006-06-16 | 3,610 | 3,630 | 3,560 | 3,570 | 58,600 | 3,570 |
| 2006-06-15 | 3,530 | 3,600 | 3,480 | 3,490 | 51,400 | 3,490 |
| 2006-06-14 | 3,500 | 3,600 | 3,440 | 3,500 | 74,500 | 3,500 |
| 2006-06-13 | 3,530 | 3,580 | 3,510 | 3,510 | 31,000 | 3,510 |
| 2006-06-12 | 3,490 | 3,760 | 3,490 | 3,630 | 97,400 | 3,630 |
| 2006-06-09 | 3,450 | 3,640 | 3,420 | 3,570 | 92,400 | 3,570 |
| 2006-06-08 | 3,510 | 3,510 | 3,370 | 3,400 | 55,400 | 3,400 |
| 2006-06-07 | 3,690 | 3,770 | 3,610 | 3,610 | 55,900 | 3,610 |
| 2006-06-06 | 3,600 | 3,720 | 3,600 | 3,690 | 50,300 | 3,690 |
| 2006-06-05 | 3,580 | 3,770 | 3,530 | 3,690 | 131,800 | 3,690 |
| 2006-06-02 | 3,750 | 3,780 | 3,520 | 3,630 | 131,600 | 3,630 |
| 2006-06-01 | 3,860 | 3,970 | 3,760 | 3,790 | 87,900 | 3,790 |
| 2006-05-31 | 3,900 | 3,940 | 3,860 | 3,880 | 69,100 | 3,880 |
| 2006-05-30 | 4,060 | 4,060 | 3,900 | 3,980 | 135,700 | 3,980 |
| 2006-05-29 | 4,060 | 4,170 | 4,050 | 4,090 | 150,600 | 4,090 |
| 2006-05-26 | 4,100 | 4,160 | 4,020 | 4,030 | 78,900 | 4,030 |
| 2006-05-25 | 4,050 | 4,230 | 4,010 | 4,150 | 96,500 | 4,150 |
| 2006-05-24 | 4,120 | 4,200 | 4,020 | 4,080 | 70,800 | 4,080 |
| 2006-05-23 | 4,150 | 4,250 | 4,130 | 4,170 | 133,700 | 4,170 |
| 2006-05-22 | 4,300 | 4,430 | 4,200 | 4,290 | 210,000 | 4,290 |
| 2006-05-19 | 4,020 | 4,250 | 4,000 | 4,230 | 101,400 | 4,230 |
| 2006-05-18 | 3,990 | 4,070 | 3,920 | 4,020 | 76,300 | 4,020 |
| 2006-05-17 | 4,010 | 4,070 | 3,970 | 4,040 | 81,700 | 4,040 |
| 2006-05-16 | 4,010 | 4,120 | 3,900 | 3,910 | 154,400 | 3,910 |
| 2006-05-15 | 3,940 | 4,040 | 3,920 | 3,970 | 171,800 | 3,970 |
| 2006-05-12 | 4,280 | 4,340 | 4,120 | 4,240 | 117,300 | 4,240 |
| 2006-05-11 | 4,380 | 4,480 | 4,360 | 4,430 | 85,200 | 4,430 |
| 2006-05-10 | 4,570 | 4,600 | 4,320 | 4,340 | 103,400 | 4,340 |
| 2006-05-09 | 4,660 | 4,670 | 4,530 | 4,560 | 47,400 | 4,560 |
| 2006-05-08 | 4,550 | 4,670 | 4,550 | 4,670 | 81,600 | 4,670 |
| 2006-05-02 | 4,530 | 4,560 | 4,510 | 4,550 | 36,700 | 4,550 |
| 2006-05-01 | 4,510 | 4,540 | 4,480 | 4,520 | 37,700 | 4,520 |
| 2006-04-28 | 4,510 | 4,550 | 4,400 | 4,460 | 39,000 | 4,460 |
| 2006-04-27 | 4,480 | 4,580 | 4,480 | 4,530 | 88,200 | 4,530 |
| 2006-04-26 | 4,370 | 4,550 | 4,370 | 4,460 | 104,300 | 4,460 |
| 2006-04-25 | 4,350 | 4,440 | 4,350 | 4,400 | 62,300 | 4,400 |
| 2006-04-24 | 4,400 | 4,480 | 4,330 | 4,450 | 91,700 | 4,450 |
| 2006-04-21 | 4,500 | 4,540 | 4,420 | 4,440 | 57,900 | 4,440 |
| 2006-04-20 | 4,520 | 4,560 | 4,490 | 4,560 | 53,900 | 4,560 |
| 2006-04-19 | 4,600 | 4,600 | 4,530 | 4,560 | 40,800 | 4,560 |
| 2006-04-18 | 4,430 | 4,560 | 4,390 | 4,550 | 60,700 | 4,550 |
| 2006-04-17 | 4,480 | 4,550 | 4,450 | 4,480 | 83,500 | 4,480 |
| 2006-04-14 | 4,390 | 4,470 | 4,360 | 4,450 | 67,700 | 4,450 |
| 2006-04-13 | 4,330 | 4,420 | 4,270 | 4,400 | 69,200 | 4,400 |
| 2006-04-12 | 4,300 | 4,420 | 4,280 | 4,370 | 89,700 | 4,370 |
| 2006-04-11 | 4,460 | 4,500 | 4,300 | 4,300 | 124,200 | 4,300 |
| 2006-04-10 | 4,490 | 4,500 | 4,340 | 4,360 | 118,000 | 4,360 |
| 2006-04-07 | 4,540 | 4,540 | 4,460 | 4,480 | 44,700 | 4,480 |
| 2006-04-06 | 4,560 | 4,560 | 4,470 | 4,530 | 50,000 | 4,530 |
| 2006-04-05 | 4,550 | 4,600 | 4,530 | 4,550 | 69,300 | 4,550 |
| 2006-04-04 | 4,670 | 4,700 | 4,530 | 4,600 | 112,100 | 4,600 |
| 2006-04-03 | 4,500 | 4,670 | 4,500 | 4,670 | 86,200 | 4,670 |
| 2006-03-31 | 4,510 | 4,510 | 4,390 | 4,490 | 68,900 | 4,490 |
| 2006-03-30 | 4,490 | 4,570 | 4,480 | 4,510 | 138,200 | 4,510 |
| 2006-03-29 | 4,300 | 4,540 | 4,270 | 4,480 | 127,500 | 4,480 |
| 2006-03-28 | 4,200 | 4,280 | 4,160 | 4,260 | 113,200 | 4,260 |
| 2006-03-27 | 4,360 | 4,390 | 4,290 | 4,310 | 69,600 | 4,310 |
| 2006-03-24 | 4,370 | 4,420 | 4,330 | 4,410 | 83,000 | 4,410 |
| 2006-03-23 | 4,260 | 4,450 | 4,260 | 4,410 | 164,700 | 4,410 |
| 2006-03-22 | 4,100 | 4,230 | 4,100 | 4,210 | 122,600 | 4,210 |
| 2006-03-20 | 4,040 | 4,090 | 4,020 | 4,070 | 41,900 | 4,070 |
| 2006-03-17 | 4,050 | 4,060 | 3,960 | 4,020 | 84,200 | 4,020 |
| 2006-03-16 | 4,000 | 4,090 | 3,980 | 4,050 | 117,200 | 4,050 |
| 2006-03-15 | 4,010 | 4,080 | 4,000 | 4,040 | 56,500 | 4,040 |
| 2006-03-14 | 4,010 | 4,020 | 3,980 | 4,010 | 40,700 | 4,010 |
| 2006-03-13 | 4,010 | 4,030 | 3,970 | 4,010 | 59,000 | 4,010 |
| 2006-03-10 | 4,010 | 4,030 | 3,930 | 4,000 | 98,700 | 4,000 |
| 2006-03-09 | 3,920 | 4,030 | 3,920 | 4,020 | 131,000 | 4,020 |
| 2006-03-08 | 3,800 | 3,920 | 3,790 | 3,900 | 98,500 | 3,900 |
| 2006-03-07 | 3,700 | 3,790 | 3,670 | 3,780 | 47,700 | 3,780 |
| 2006-03-06 | 3,710 | 3,710 | 3,610 | 3,670 | 35,800 | 3,670 |
| 2006-03-03 | 3,690 | 3,690 | 3,600 | 3,650 | 36,200 | 3,650 |
| 2006-03-02 | 3,700 | 3,780 | 3,620 | 3,670 | 58,800 | 3,670 |
| 2006-03-01 | 3,520 | 3,670 | 3,520 | 3,660 | 80,800 | 3,660 |
| 2006-02-28 | 3,550 | 3,590 | 3,470 | 3,520 | 41,900 | 3,520 |
| 2006-02-27 | 3,730 | 3,730 | 3,520 | 3,520 | 60,600 | 3,520 |
| 2006-02-24 | 3,530 | 3,640 | 3,530 | 3,630 | 54,100 | 3,630 |
| 2006-02-23 | 3,410 | 3,570 | 3,410 | 3,510 | 54,200 | 3,510 |
| 2006-02-22 | 3,450 | 3,450 | 3,380 | 3,390 | 42,900 | 3,390 |
| 2006-02-21 | 3,450 | 3,450 | 3,350 | 3,380 | 99,400 | 3,380 |
| 2006-02-20 | 3,600 | 3,600 | 3,220 | 3,250 | 203,500 | 3,250 |
| 2006-02-17 | 3,850 | 3,910 | 3,640 | 3,640 | 210,100 | 3,640 |
| 2006-02-16 | 3,930 | 3,980 | 3,840 | 3,970 | 78,400 | 3,970 |
| 2006-02-15 | 3,980 | 4,160 | 3,950 | 4,060 | 175,000 | 4,060 |
| 2006-02-14 | 3,690 | 3,790 | 3,600 | 3,790 | 44,000 | 3,790 |
| 2006-02-13 | 3,730 | 3,830 | 3,700 | 3,790 | 67,800 | 3,790 |
| 2006-02-10 | 3,720 | 3,750 | 3,570 | 3,730 | 42,700 | 3,730 |
| 2006-02-09 | 3,800 | 3,820 | 3,720 | 3,770 | 30,100 | 3,770 |
| 2006-02-08 | 3,870 | 3,870 | 3,770 | 3,800 | 79,300 | 3,800 |
| 2006-02-07 | 3,770 | 3,910 | 3,760 | 3,790 | 88,300 | 3,790 |
| 2006-02-06 | 3,770 | 3,780 | 3,700 | 3,740 | 41,600 | 3,740 |
| 2006-02-03 | 3,740 | 3,770 | 3,680 | 3,770 | 35,000 | 3,770 |
| 2006-02-02 | 3,610 | 3,750 | 3,610 | 3,730 | 34,500 | 3,730 |
| 2006-02-01 | 3,640 | 3,670 | 3,600 | 3,620 | 15,900 | 3,620 |
| 2006-01-31 | 3,680 | 3,680 | 3,640 | 3,670 | 18,700 | 3,670 |
| 2006-01-30 | 3,660 | 3,700 | 3,620 | 3,680 | 33,900 | 3,680 |
| 2006-01-27 | 3,640 | 3,640 | 3,600 | 3,630 | 24,800 | 3,630 |
| 2006-01-26 | 3,580 | 3,600 | 3,470 | 3,490 | 36,500 | 3,490 |
| 2006-01-25 | 3,580 | 3,650 | 3,510 | 3,550 | 36,000 | 3,550 |
| 2006-01-24 | 3,440 | 3,630 | 3,440 | 3,590 | 42,400 | 3,590 |
| 2006-01-23 | 3,440 | 3,500 | 3,410 | 3,470 | 29,200 | 3,470 |
| 2006-01-20 | 3,670 | 3,670 | 3,520 | 3,540 | 30,200 | 3,540 |
| 2006-01-19 | 3,460 | 3,700 | 3,460 | 3,630 | 40,300 | 3,630 |
| 2006-01-18 | 3,630 | 3,660 | 3,330 | 3,460 | 57,700 | 3,460 |
| 2006-01-17 | 3,730 | 3,880 | 3,630 | 3,630 | 97,900 | 3,630 |
| 2006-01-16 | 3,630 | 3,810 | 3,620 | 3,770 | 54,100 | 3,770 |
| 2006-01-13 | 3,630 | 3,650 | 3,600 | 3,610 | 24,900 | 3,610 |
| 2006-01-12 | 3,600 | 3,740 | 3,600 | 3,680 | 82,000 | 3,680 |
| 2006-01-11 | 3,530 | 3,630 | 3,490 | 3,580 | 43,600 | 3,580 |
| 2006-01-10 | 3,590 | 3,660 | 3,490 | 3,560 | 102,800 | 3,560 |
| 2006-01-06 | 3,310 | 3,630 | 3,300 | 3,620 | 181,300 | 3,620 |
| 2006-01-05 | 3,240 | 3,300 | 3,240 | 3,290 | 49,700 | 3,290 |
| 2006-01-04 | 3,290 | 3,300 | 3,250 | 3,260 | 16,700 | 3,260 |
分割・併合履歴 ： なし