6463 TPR(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 | 1,113 | 1,117 | 1,108 | 1,113 | 64,400 | 1,113 |
| 2006-12-28 | 1,100 | 1,115 | 1,096 | 1,108 | 117,100 | 1,108 |
| 2006-12-27 | 1,100 | 1,109 | 1,088 | 1,098 | 131,000 | 1,098 |
| 2006-12-26 | 1,085 | 1,100 | 1,084 | 1,095 | 246,200 | 1,095 |
| 2006-12-25 | 1,101 | 1,119 | 1,100 | 1,105 | 96,000 | 1,105 |
| 2006-12-22 | 1,104 | 1,119 | 1,096 | 1,100 | 136,000 | 1,100 |
| 2006-12-21 | 1,119 | 1,120 | 1,105 | 1,115 | 128,500 | 1,115 |
| 2006-12-20 | 1,080 | 1,109 | 1,079 | 1,105 | 156,100 | 1,105 |
| 2006-12-19 | 1,114 | 1,119 | 1,080 | 1,088 | 164,900 | 1,088 |
| 2006-12-18 | 1,113 | 1,114 | 1,102 | 1,112 | 171,400 | 1,112 |
| 2006-12-15 | 1,092 | 1,106 | 1,090 | 1,096 | 144,400 | 1,096 |
| 2006-12-14 | 1,094 | 1,094 | 1,072 | 1,086 | 136,600 | 1,086 |
| 2006-12-13 | 1,066 | 1,087 | 1,065 | 1,083 | 184,700 | 1,083 |
| 2006-12-12 | 1,062 | 1,075 | 1,052 | 1,066 | 97,100 | 1,066 |
| 2006-12-11 | 1,077 | 1,079 | 1,058 | 1,070 | 136,500 | 1,070 |
| 2006-12-08 | 1,058 | 1,080 | 1,051 | 1,057 | 354,500 | 1,057 |
| 2006-12-07 | 1,033 | 1,063 | 1,033 | 1,057 | 215,400 | 1,057 |
| 2006-12-06 | 1,030 | 1,039 | 1,022 | 1,031 | 121,300 | 1,031 |
| 2006-12-05 | 1,045 | 1,054 | 1,020 | 1,028 | 211,000 | 1,028 |
| 2006-12-04 | 1,028 | 1,045 | 1,002 | 1,041 | 299,900 | 1,041 |
| 2006-12-01 | 1,033 | 1,038 | 1,020 | 1,027 | 165,200 | 1,027 |
| 2006-11-30 | 1,039 | 1,046 | 1,007 | 1,034 | 262,100 | 1,034 |
| 2006-11-29 | 1,035 | 1,048 | 1,011 | 1,041 | 158,800 | 1,041 |
| 2006-11-28 | 991 | 1,036 | 988 | 1,031 | 241,700 | 1,031 |
| 2006-11-27 | 991 | 1,015 | 991 | 1,011 | 181,900 | 1,011 |
| 2006-11-24 | 1,021 | 1,031 | 1,010 | 1,024 | 104,400 | 1,024 |
| 2006-11-22 | 991 | 1,028 | 991 | 1,021 | 163,300 | 1,021 |
| 2006-11-21 | 1,000 | 1,029 | 991 | 1,002 | 200,100 | 1,002 |
| 2006-11-20 | 1,020 | 1,020 | 986 | 995 | 373,500 | 995 |
| 2006-11-17 | 1,090 | 1,091 | 1,043 | 1,045 | 330,300 | 1,045 |
| 2006-11-16 | 1,122 | 1,122 | 1,090 | 1,091 | 189,300 | 1,091 |
| 2006-11-15 | 1,138 | 1,143 | 1,121 | 1,122 | 224,600 | 1,122 |
| 2006-11-14 | 1,114 | 1,128 | 1,094 | 1,118 | 304,500 | 1,118 |
| 2006-11-13 | 1,099 | 1,124 | 1,078 | 1,114 | 521,100 | 1,114 |
| 2006-11-10 | 1,086 | 1,113 | 1,068 | 1,080 | 297,900 | 1,080 |
| 2006-11-09 | 1,120 | 1,125 | 1,087 | 1,106 | 442,300 | 1,106 |
| 2006-11-08 | 1,130 | 1,145 | 1,112 | 1,117 | 441,700 | 1,117 |
| 2006-11-07 | 1,147 | 1,168 | 1,104 | 1,147 | 1,477,100 | 1,147 |
| 2006-11-06 | 1,310 | 1,310 | 1,136 | 1,140 | 1,505,400 | 1,140 |
| 2006-11-02 | 1,316 | 1,318 | 1,293 | 1,312 | 548,600 | 1,312 |
| 2006-11-01 | 1,270 | 1,329 | 1,260 | 1,307 | 696,000 | 1,307 |
| 2006-10-31 | 1,264 | 1,275 | 1,249 | 1,264 | 424,600 | 1,264 |
| 2006-10-30 | 1,265 | 1,270 | 1,232 | 1,240 | 498,800 | 1,240 |
| 2006-10-27 | 1,260 | 1,273 | 1,245 | 1,268 | 409,600 | 1,268 |
| 2006-10-26 | 1,237 | 1,283 | 1,237 | 1,260 | 765,400 | 1,260 |
| 2006-10-25 | 1,232 | 1,244 | 1,225 | 1,234 | 530,500 | 1,234 |
| 2006-10-24 | 1,223 | 1,231 | 1,218 | 1,220 | 509,700 | 1,220 |
| 2006-10-23 | 1,209 | 1,225 | 1,201 | 1,216 | 286,400 | 1,216 |
| 2006-10-20 | 1,208 | 1,233 | 1,190 | 1,202 | 826,000 | 1,202 |
| 2006-10-19 | 1,254 | 1,261 | 1,169 | 1,182 | 1,271,200 | 1,182 |
| 2006-10-18 | 1,179 | 1,225 | 1,165 | 1,220 | 985,800 | 1,220 |
| 2006-10-17 | 1,140 | 1,159 | 1,135 | 1,159 | 903,200 | 1,159 |
| 2006-10-16 | 1,138 | 1,141 | 1,100 | 1,129 | 514,300 | 1,129 |
| 2006-10-13 | 1,135 | 1,144 | 1,130 | 1,139 | 247,600 | 1,139 |
| 2006-10-12 | 1,140 | 1,150 | 1,085 | 1,119 | 409,600 | 1,119 |
| 2006-10-11 | 1,195 | 1,195 | 1,151 | 1,154 | 461,700 | 1,154 |
| 2006-10-10 | 1,251 | 1,253 | 1,168 | 1,181 | 499,500 | 1,181 |
| 2006-10-06 | 1,287 | 1,288 | 1,255 | 1,263 | 139,500 | 1,263 |
| 2006-10-05 | 1,294 | 1,305 | 1,256 | 1,273 | 333,000 | 1,273 |
| 2006-10-04 | 1,286 | 1,316 | 1,241 | 1,251 | 621,700 | 1,251 |
| 2006-10-03 | 1,200 | 1,294 | 1,199 | 1,285 | 801,500 | 1,285 |
| 2006-10-02 | 1,223 | 1,231 | 1,181 | 1,198 | 704,100 | 1,198 |
| 2006-09-29 | 1,179 | 1,247 | 1,173 | 1,235 | 599,300 | 1,235 |
| 2006-09-28 | 1,161 | 1,164 | 1,143 | 1,153 | 123,000 | 1,153 |
| 2006-09-27 | 1,130 | 1,167 | 1,130 | 1,165 | 48,200 | 1,165 |
| 2006-09-26 | 1,135 | 1,148 | 1,129 | 1,129 | 54,200 | 1,129 |
| 2006-09-25 | 1,143 | 1,147 | 1,125 | 1,135 | 112,700 | 1,135 |
| 2006-09-22 | 1,134 | 1,158 | 1,129 | 1,143 | 66,000 | 1,143 |
| 2006-09-21 | 1,152 | 1,152 | 1,119 | 1,134 | 37,200 | 1,134 |
| 2006-09-20 | 1,142 | 1,158 | 1,122 | 1,132 | 42,500 | 1,132 |
| 2006-09-19 | 1,130 | 1,172 | 1,127 | 1,142 | 63,300 | 1,142 |
| 2006-09-15 | 1,126 | 1,142 | 1,116 | 1,130 | 95,900 | 1,130 |
| 2006-09-14 | 1,125 | 1,131 | 1,102 | 1,125 | 174,000 | 1,125 |
| 2006-09-13 | 1,175 | 1,197 | 1,135 | 1,136 | 106,200 | 1,136 |
| 2006-09-12 | 1,200 | 1,205 | 1,160 | 1,167 | 81,900 | 1,167 |
| 2006-09-11 | 1,221 | 1,224 | 1,185 | 1,189 | 86,000 | 1,189 |
| 2006-09-08 | 1,201 | 1,233 | 1,185 | 1,225 | 136,300 | 1,225 |
| 2006-09-07 | 1,211 | 1,233 | 1,199 | 1,208 | 121,800 | 1,208 |
| 2006-09-06 | 1,254 | 1,259 | 1,221 | 1,221 | 104,800 | 1,221 |
| 2006-09-05 | 1,265 | 1,272 | 1,241 | 1,248 | 135,200 | 1,248 |
| 2006-09-04 | 1,271 | 1,278 | 1,251 | 1,254 | 116,900 | 1,254 |
| 2006-09-01 | 1,225 | 1,270 | 1,211 | 1,263 | 230,500 | 1,263 |
| 2006-08-31 | 1,228 | 1,249 | 1,219 | 1,235 | 140,100 | 1,235 |
| 2006-08-30 | 1,196 | 1,210 | 1,183 | 1,200 | 122,100 | 1,200 |
| 2006-08-29 | 1,171 | 1,193 | 1,168 | 1,176 | 125,500 | 1,176 |
| 2006-08-28 | 1,226 | 1,226 | 1,181 | 1,185 | 99,800 | 1,185 |
| 2006-08-25 | 1,240 | 1,250 | 1,221 | 1,232 | 73,200 | 1,232 |
| 2006-08-24 | 1,247 | 1,247 | 1,223 | 1,239 | 118,800 | 1,239 |
| 2006-08-23 | 1,270 | 1,271 | 1,250 | 1,252 | 103,400 | 1,252 |
| 2006-08-22 | 1,288 | 1,288 | 1,270 | 1,273 | 70,400 | 1,273 |
| 2006-08-21 | 1,320 | 1,320 | 1,273 | 1,277 | 106,400 | 1,277 |
| 2006-08-18 | 1,301 | 1,313 | 1,295 | 1,313 | 111,000 | 1,313 |
| 2006-08-17 | 1,304 | 1,317 | 1,289 | 1,289 | 141,400 | 1,289 |
| 2006-08-16 | 1,295 | 1,295 | 1,283 | 1,291 | 107,100 | 1,291 |
| 2006-08-15 | 1,289 | 1,295 | 1,284 | 1,288 | 120,100 | 1,288 |
| 2006-08-14 | 1,240 | 1,280 | 1,236 | 1,274 | 75,300 | 1,274 |
| 2006-08-11 | 1,250 | 1,260 | 1,220 | 1,245 | 141,400 | 1,245 |
| 2006-08-10 | 1,250 | 1,278 | 1,240 | 1,257 | 374,600 | 1,257 |
| 2006-08-09 | 1,154 | 1,229 | 1,153 | 1,224 | 508,900 | 1,224 |
| 2006-08-08 | 1,125 | 1,155 | 1,120 | 1,136 | 106,800 | 1,136 |
| 2006-08-07 | 1,147 | 1,154 | 1,106 | 1,109 | 114,700 | 1,109 |
| 2006-08-04 | 1,178 | 1,178 | 1,141 | 1,143 | 147,500 | 1,143 |
| 2006-08-03 | 1,170 | 1,181 | 1,155 | 1,164 | 129,300 | 1,164 |
| 2006-08-02 | 1,104 | 1,155 | 1,103 | 1,153 | 169,300 | 1,153 |
| 2006-08-01 | 1,090 | 1,117 | 1,085 | 1,104 | 160,800 | 1,104 |
| 2006-07-31 | 1,087 | 1,119 | 1,085 | 1,087 | 177,900 | 1,087 |
| 2006-07-28 | 1,060 | 1,080 | 1,060 | 1,076 | 47,600 | 1,076 |
| 2006-07-27 | 1,050 | 1,082 | 1,024 | 1,075 | 174,300 | 1,075 |
| 2006-07-26 | 1,077 | 1,096 | 1,070 | 1,070 | 168,100 | 1,070 |
| 2006-07-25 | 1,077 | 1,105 | 1,062 | 1,066 | 106,800 | 1,066 |
| 2006-07-24 | 1,105 | 1,105 | 1,024 | 1,057 | 182,700 | 1,057 |
| 2006-07-21 | 1,062 | 1,134 | 1,051 | 1,124 | 203,000 | 1,124 |
| 2006-07-20 | 1,086 | 1,090 | 1,030 | 1,058 | 239,300 | 1,058 |
| 2006-07-19 | 1,032 | 1,064 | 1,016 | 1,026 | 114,000 | 1,026 |
| 2006-07-18 | 1,120 | 1,121 | 1,010 | 1,011 | 141,400 | 1,011 |
| 2006-07-14 | 1,155 | 1,159 | 1,119 | 1,120 | 103,400 | 1,120 |
| 2006-07-13 | 1,165 | 1,209 | 1,152 | 1,181 | 111,100 | 1,181 |
| 2006-07-12 | 1,213 | 1,213 | 1,170 | 1,191 | 76,300 | 1,191 |
| 2006-07-11 | 1,213 | 1,218 | 1,197 | 1,205 | 65,000 | 1,205 |
| 2006-07-10 | 1,210 | 1,235 | 1,200 | 1,225 | 105,800 | 1,225 |
| 2006-07-07 | 1,224 | 1,224 | 1,203 | 1,210 | 155,500 | 1,210 |
| 2006-07-06 | 1,245 | 1,245 | 1,215 | 1,224 | 109,100 | 1,224 |
| 2006-07-05 | 1,279 | 1,285 | 1,250 | 1,261 | 60,500 | 1,261 |
| 2006-07-04 | 1,283 | 1,294 | 1,265 | 1,272 | 146,100 | 1,272 |
| 2006-07-03 | 1,270 | 1,283 | 1,255 | 1,263 | 89,300 | 1,263 |
| 2006-06-30 | 1,243 | 1,262 | 1,229 | 1,262 | 218,200 | 1,262 |
| 2006-06-29 | 1,261 | 1,265 | 1,226 | 1,227 | 122,300 | 1,227 |
| 2006-06-28 | 1,265 | 1,273 | 1,250 | 1,259 | 64,500 | 1,259 |
| 2006-06-27 | 1,281 | 1,291 | 1,265 | 1,281 | 61,900 | 1,281 |
| 2006-06-26 | 1,282 | 1,293 | 1,271 | 1,278 | 83,100 | 1,278 |
| 2006-06-23 | 1,305 | 1,305 | 1,280 | 1,294 | 83,300 | 1,294 |
| 2006-06-22 | 1,313 | 1,319 | 1,296 | 1,318 | 66,300 | 1,318 |
| 2006-06-21 | 1,310 | 1,315 | 1,280 | 1,293 | 82,300 | 1,293 |
| 2006-06-20 | 1,335 | 1,340 | 1,300 | 1,301 | 94,500 | 1,301 |
| 2006-06-19 | 1,345 | 1,362 | 1,317 | 1,344 | 145,800 | 1,344 |
| 2006-06-16 | 1,365 | 1,370 | 1,318 | 1,325 | 163,000 | 1,325 |
| 2006-06-15 | 1,329 | 1,329 | 1,260 | 1,285 | 143,100 | 1,285 |
| 2006-06-14 | 1,191 | 1,240 | 1,187 | 1,229 | 88,500 | 1,229 |
| 2006-06-13 | 1,232 | 1,251 | 1,201 | 1,204 | 166,500 | 1,204 |
| 2006-06-12 | 1,260 | 1,313 | 1,241 | 1,271 | 175,100 | 1,271 |
| 2006-06-09 | 1,230 | 1,299 | 1,151 | 1,220 | 359,400 | 1,220 |
| 2006-06-08 | 1,273 | 1,313 | 1,221 | 1,260 | 282,800 | 1,260 |
| 2006-06-07 | 1,405 | 1,440 | 1,335 | 1,353 | 118,200 | 1,353 |
| 2006-06-06 | 1,480 | 1,480 | 1,424 | 1,433 | 100,700 | 1,433 |
| 2006-06-05 | 1,484 | 1,532 | 1,454 | 1,487 | 167,500 | 1,487 |
| 2006-06-02 | 1,465 | 1,472 | 1,405 | 1,444 | 103,500 | 1,444 |
| 2006-06-01 | 1,480 | 1,493 | 1,435 | 1,448 | 137,800 | 1,448 |
| 2006-05-31 | 1,456 | 1,491 | 1,422 | 1,460 | 241,400 | 1,460 |
| 2006-05-30 | 1,616 | 1,624 | 1,540 | 1,556 | 136,100 | 1,556 |
| 2006-05-29 | 1,669 | 1,669 | 1,605 | 1,612 | 55,800 | 1,612 |
| 2006-05-26 | 1,591 | 1,617 | 1,584 | 1,617 | 53,300 | 1,617 |
| 2006-05-25 | 1,604 | 1,604 | 1,550 | 1,577 | 31,600 | 1,577 |
| 2006-05-24 | 1,525 | 1,584 | 1,523 | 1,577 | 64,400 | 1,577 |
| 2006-05-23 | 1,555 | 1,576 | 1,522 | 1,536 | 51,900 | 1,536 |
| 2006-05-22 | 1,626 | 1,649 | 1,578 | 1,585 | 80,300 | 1,585 |
| 2006-05-19 | 1,589 | 1,621 | 1,570 | 1,618 | 61,200 | 1,618 |
| 2006-05-18 | 1,569 | 1,597 | 1,563 | 1,590 | 61,000 | 1,590 |
| 2006-05-17 | 1,603 | 1,633 | 1,554 | 1,629 | 93,500 | 1,629 |
| 2006-05-16 | 1,650 | 1,665 | 1,589 | 1,603 | 150,700 | 1,603 |
| 2006-05-15 | 1,663 | 1,672 | 1,640 | 1,656 | 99,200 | 1,656 |
| 2006-05-12 | 1,692 | 1,721 | 1,660 | 1,693 | 88,800 | 1,693 |
| 2006-05-11 | 1,730 | 1,741 | 1,675 | 1,722 | 196,700 | 1,722 |
| 2006-05-10 | 1,780 | 1,792 | 1,736 | 1,755 | 165,800 | 1,755 |
| 2006-05-09 | 1,800 | 1,812 | 1,792 | 1,792 | 77,100 | 1,792 |
| 2006-05-08 | 1,831 | 1,842 | 1,791 | 1,816 | 89,500 | 1,816 |
| 2006-05-02 | 1,820 | 1,843 | 1,804 | 1,828 | 92,700 | 1,828 |
| 2006-05-01 | 1,854 | 1,867 | 1,822 | 1,829 | 76,400 | 1,829 |
| 2006-04-28 | 1,814 | 1,849 | 1,774 | 1,836 | 123,200 | 1,836 |
| 2006-04-27 | 1,800 | 1,816 | 1,788 | 1,814 | 103,800 | 1,814 |
| 2006-04-26 | 1,754 | 1,784 | 1,753 | 1,767 | 92,600 | 1,767 |
| 2006-04-25 | 1,770 | 1,771 | 1,722 | 1,744 | 204,400 | 1,744 |
| 2006-04-24 | 1,801 | 1,808 | 1,750 | 1,770 | 100,400 | 1,770 |
| 2006-04-21 | 1,830 | 1,830 | 1,800 | 1,820 | 134,600 | 1,820 |
| 2006-04-20 | 1,815 | 1,840 | 1,793 | 1,829 | 202,900 | 1,829 |
| 2006-04-19 | 1,890 | 1,898 | 1,839 | 1,840 | 139,600 | 1,840 |
| 2006-04-18 | 1,861 | 1,882 | 1,826 | 1,874 | 90,000 | 1,874 |
| 2006-04-17 | 1,900 | 1,903 | 1,843 | 1,863 | 195,400 | 1,863 |
| 2006-04-14 | 1,872 | 1,885 | 1,841 | 1,842 | 87,500 | 1,842 |
| 2006-04-13 | 1,880 | 1,898 | 1,858 | 1,885 | 195,100 | 1,885 |
| 2006-04-12 | 1,869 | 1,897 | 1,855 | 1,880 | 270,100 | 1,880 |
| 2006-04-11 | 1,883 | 1,888 | 1,863 | 1,869 | 229,500 | 1,869 |
| 2006-04-10 | 1,808 | 1,866 | 1,805 | 1,860 | 210,100 | 1,860 |
| 2006-04-07 | 1,800 | 1,809 | 1,798 | 1,808 | 108,000 | 1,808 |
| 2006-04-06 | 1,800 | 1,810 | 1,790 | 1,791 | 143,300 | 1,791 |
| 2006-04-05 | 1,800 | 1,806 | 1,780 | 1,790 | 220,900 | 1,790 |
| 2006-04-04 | 1,799 | 1,815 | 1,790 | 1,800 | 185,300 | 1,800 |
| 2006-04-03 | 1,798 | 1,807 | 1,782 | 1,798 | 167,300 | 1,798 |
| 2006-03-31 | 1,800 | 1,800 | 1,770 | 1,780 | 122,000 | 1,780 |
| 2006-03-30 | 1,790 | 1,808 | 1,786 | 1,794 | 102,200 | 1,794 |
| 2006-03-29 | 1,756 | 1,788 | 1,750 | 1,781 | 74,500 | 1,781 |
| 2006-03-28 | 1,754 | 1,765 | 1,741 | 1,756 | 56,200 | 1,756 |
| 2006-03-27 | 1,749 | 1,762 | 1,745 | 1,758 | 80,100 | 1,758 |
| 2006-03-24 | 1,720 | 1,735 | 1,701 | 1,727 | 77,500 | 1,727 |
| 2006-03-23 | 1,729 | 1,730 | 1,704 | 1,711 | 107,100 | 1,711 |
| 2006-03-22 | 1,709 | 1,713 | 1,680 | 1,699 | 121,500 | 1,699 |
| 2006-03-20 | 1,681 | 1,704 | 1,675 | 1,696 | 90,500 | 1,696 |
| 2006-03-17 | 1,670 | 1,688 | 1,670 | 1,681 | 50,800 | 1,681 |
| 2006-03-16 | 1,690 | 1,700 | 1,662 | 1,663 | 63,200 | 1,663 |
| 2006-03-15 | 1,720 | 1,738 | 1,686 | 1,692 | 75,400 | 1,692 |
| 2006-03-14 | 1,734 | 1,750 | 1,718 | 1,725 | 66,400 | 1,725 |
| 2006-03-13 | 1,700 | 1,719 | 1,698 | 1,710 | 44,200 | 1,710 |
| 2006-03-10 | 1,690 | 1,710 | 1,670 | 1,674 | 98,800 | 1,674 |
| 2006-03-09 | 1,631 | 1,700 | 1,630 | 1,700 | 120,800 | 1,700 |
| 2006-03-08 | 1,664 | 1,699 | 1,638 | 1,639 | 61,900 | 1,639 |
| 2006-03-07 | 1,709 | 1,720 | 1,651 | 1,664 | 87,700 | 1,664 |
| 2006-03-06 | 1,738 | 1,738 | 1,700 | 1,726 | 38,100 | 1,726 |
| 2006-03-03 | 1,760 | 1,770 | 1,739 | 1,739 | 82,100 | 1,739 |
| 2006-03-02 | 1,788 | 1,800 | 1,761 | 1,770 | 70,800 | 1,770 |
| 2006-03-01 | 1,768 | 1,800 | 1,731 | 1,780 | 80,600 | 1,780 |
| 2006-02-28 | 1,800 | 1,800 | 1,762 | 1,771 | 96,200 | 1,771 |
| 2006-02-27 | 1,739 | 1,783 | 1,718 | 1,780 | 79,000 | 1,780 |
| 2006-02-24 | 1,695 | 1,745 | 1,656 | 1,715 | 185,500 | 1,715 |
| 2006-02-23 | 1,730 | 1,745 | 1,687 | 1,700 | 134,200 | 1,700 |
| 2006-02-22 | 1,700 | 1,743 | 1,680 | 1,699 | 38,600 | 1,699 |
| 2006-02-21 | 1,650 | 1,700 | 1,630 | 1,689 | 61,400 | 1,689 |
| 2006-02-20 | 1,615 | 1,700 | 1,615 | 1,660 | 119,500 | 1,660 |
| 2006-02-17 | 1,799 | 1,810 | 1,720 | 1,720 | 70,900 | 1,720 |
| 2006-02-16 | 1,818 | 1,850 | 1,776 | 1,790 | 56,500 | 1,790 |
| 2006-02-15 | 1,861 | 1,869 | 1,803 | 1,817 | 83,700 | 1,817 |
| 2006-02-14 | 1,800 | 1,847 | 1,732 | 1,840 | 115,000 | 1,840 |
| 2006-02-13 | 1,798 | 1,848 | 1,761 | 1,780 | 209,100 | 1,780 |
| 2006-02-10 | 1,925 | 1,938 | 1,878 | 1,883 | 80,200 | 1,883 |
| 2006-02-09 | 1,931 | 1,955 | 1,910 | 1,922 | 118,100 | 1,922 |
| 2006-02-08 | 1,960 | 1,980 | 1,840 | 1,871 | 227,700 | 1,871 |
| 2006-02-07 | 1,895 | 1,980 | 1,894 | 1,961 | 302,400 | 1,961 |
| 2006-02-06 | 1,870 | 1,895 | 1,870 | 1,893 | 148,800 | 1,893 |
| 2006-02-03 | 1,840 | 1,869 | 1,840 | 1,862 | 103,600 | 1,862 |
| 2006-02-02 | 1,860 | 1,880 | 1,853 | 1,857 | 84,500 | 1,857 |
| 2006-02-01 | 1,896 | 1,896 | 1,853 | 1,860 | 153,000 | 1,860 |
| 2006-01-31 | 1,860 | 1,898 | 1,820 | 1,898 | 134,500 | 1,898 |
| 2006-01-30 | 1,831 | 1,875 | 1,827 | 1,859 | 192,800 | 1,859 |
| 2006-01-27 | 1,788 | 1,808 | 1,781 | 1,806 | 91,300 | 1,806 |
| 2006-01-26 | 1,740 | 1,784 | 1,740 | 1,758 | 75,600 | 1,758 |
| 2006-01-25 | 1,735 | 1,786 | 1,735 | 1,758 | 107,600 | 1,758 |
| 2006-01-24 | 1,710 | 1,759 | 1,662 | 1,735 | 81,500 | 1,735 |
| 2006-01-23 | 1,748 | 1,748 | 1,712 | 1,722 | 94,400 | 1,722 |
| 2006-01-20 | 1,767 | 1,820 | 1,767 | 1,788 | 158,500 | 1,788 |
| 2006-01-19 | 1,650 | 1,779 | 1,650 | 1,760 | 153,600 | 1,760 |
| 2006-01-18 | 1,775 | 1,799 | 1,651 | 1,700 | 392,500 | 1,700 |
| 2006-01-17 | 1,830 | 1,848 | 1,775 | 1,775 | 232,300 | 1,775 |
| 2006-01-16 | 1,821 | 1,878 | 1,818 | 1,860 | 307,900 | 1,860 |
| 2006-01-13 | 1,760 | 1,815 | 1,745 | 1,796 | 279,400 | 1,796 |
| 2006-01-12 | 1,758 | 1,765 | 1,740 | 1,764 | 112,200 | 1,764 |
| 2006-01-11 | 1,754 | 1,759 | 1,725 | 1,750 | 155,000 | 1,750 |
| 2006-01-10 | 1,717 | 1,759 | 1,712 | 1,747 | 235,500 | 1,747 |
| 2006-01-06 | 1,700 | 1,714 | 1,695 | 1,699 | 91,000 | 1,699 |
| 2006-01-05 | 1,697 | 1,708 | 1,687 | 1,694 | 66,500 | 1,694 |
| 2006-01-04 | 1,680 | 1,719 | 1,680 | 1,697 | 52,700 | 1,697 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
