6670 (株)MCJ 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 | 64,500 | 64,500 | 63,500 | 63,600 | 306 | 318 |
| 2006-12-28 | 64,500 | 65,300 | 63,900 | 64,000 | 1,021 | 320 |
| 2006-12-27 | 64,900 | 64,900 | 63,600 | 64,200 | 936 | 321 |
| 2006-12-26 | 64,600 | 65,100 | 63,800 | 64,100 | 1,742 | 320.50 |
| 2006-12-25 | 64,500 | 65,800 | 63,500 | 65,100 | 2,253 | 325.50 |
| 2006-12-22 | 65,400 | 66,300 | 63,800 | 65,000 | 4,943 | 325 |
| 2006-12-21 | 61,900 | 67,100 | 61,900 | 65,900 | 6,304 | 329.50 |
| 2006-12-20 | 63,000 | 63,800 | 61,800 | 61,900 | 1,146 | 309.50 |
| 2006-12-19 | 63,600 | 64,700 | 62,600 | 62,600 | 1,283 | 313 |
| 2006-12-18 | 62,800 | 64,800 | 62,600 | 64,600 | 1,900 | 323 |
| 2006-12-15 | 61,200 | 62,700 | 60,700 | 62,500 | 1,512 | 312.50 |
| 2006-12-14 | 61,600 | 63,000 | 61,000 | 61,000 | 1,171 | 305 |
| 2006-12-13 | 62,500 | 63,000 | 61,600 | 62,100 | 627 | 310.50 |
| 2006-12-12 | 63,600 | 63,900 | 62,300 | 62,900 | 608 | 314.50 |
| 2006-12-11 | 64,400 | 64,500 | 62,700 | 63,400 | 811 | 317 |
| 2006-12-08 | 62,100 | 65,000 | 62,100 | 65,000 | 1,254 | 325 |
| 2006-12-07 | 65,000 | 65,000 | 62,300 | 63,000 | 905 | 315 |
| 2006-12-06 | 65,300 | 65,900 | 64,200 | 64,600 | 1,111 | 323 |
| 2006-12-05 | 65,000 | 66,500 | 65,000 | 65,200 | 1,733 | 326 |
| 2006-12-04 | 62,900 | 65,900 | 61,800 | 64,800 | 2,898 | 324 |
| 2006-12-01 | 62,700 | 62,900 | 61,500 | 62,400 | 1,022 | 312 |
| 2006-11-30 | 61,300 | 63,200 | 61,200 | 63,200 | 1,665 | 316 |
| 2006-11-29 | 61,300 | 61,700 | 60,600 | 61,100 | 1,131 | 305.50 |
| 2006-11-28 | 60,200 | 61,600 | 60,200 | 61,000 | 1,242 | 305 |
| 2006-11-27 | 61,200 | 62,000 | 60,100 | 62,000 | 3,090 | 310 |
| 2006-11-24 | 62,300 | 63,800 | 60,700 | 63,100 | 2,138 | 315.50 |
| 2006-11-22 | 59,900 | 62,100 | 59,900 | 61,300 | 1,298 | 306.50 |
| 2006-11-21 | 60,000 | 60,000 | 58,500 | 59,400 | 515 | 297 |
| 2006-11-20 | 63,000 | 63,000 | 58,800 | 60,200 | 1,142 | 301 |
| 2006-11-17 | 63,800 | 63,900 | 62,000 | 63,800 | 1,139 | 319 |
| 2006-11-16 | 64,400 | 64,400 | 62,700 | 63,000 | 385 | 315 |
| 2006-11-15 | 63,300 | 64,800 | 62,800 | 64,300 | 823 | 321.50 |
| 2006-11-14 | 60,000 | 63,200 | 60,000 | 63,200 | 960 | 316 |
| 2006-11-13 | 60,100 | 60,300 | 59,000 | 60,300 | 795 | 301.50 |
| 2006-11-10 | 63,100 | 63,100 | 60,200 | 61,300 | 563 | 306.50 |
| 2006-11-09 | 62,400 | 63,800 | 61,500 | 62,600 | 986 | 313 |
| 2006-11-08 | 64,700 | 65,000 | 61,400 | 63,400 | 1,685 | 317 |
| 2006-11-07 | 65,800 | 65,900 | 64,600 | 65,100 | 586 | 325.50 |
| 2006-11-06 | 65,500 | 65,900 | 64,500 | 65,000 | 624 | 325 |
| 2006-11-02 | 67,000 | 67,600 | 65,800 | 66,000 | 1,063 | 330 |
| 2006-11-01 | 65,500 | 68,300 | 64,700 | 68,000 | 2,433 | 340 |
| 2006-10-31 | 64,400 | 65,700 | 64,000 | 65,400 | 1,186 | 327 |
| 2006-10-30 | 64,600 | 64,800 | 63,300 | 63,900 | 1,313 | 319.50 |
| 2006-10-27 | 65,000 | 65,700 | 64,000 | 65,100 | 926 | 325.50 |
| 2006-10-26 | 65,200 | 65,700 | 64,500 | 65,400 | 1,034 | 327 |
| 2006-10-25 | 65,000 | 65,800 | 64,500 | 65,300 | 1,178 | 326.50 |
| 2006-10-24 | 66,000 | 66,800 | 64,000 | 64,900 | 1,597 | 324.50 |
| 2006-10-23 | 63,900 | 67,000 | 63,700 | 65,700 | 1,090 | 328.50 |
| 2006-10-20 | 64,800 | 65,500 | 63,900 | 65,400 | 1,736 | 327 |
| 2006-10-19 | 66,000 | 66,800 | 65,400 | 66,300 | 2,554 | 331.50 |
| 2006-10-18 | 62,000 | 65,200 | 61,400 | 64,700 | 1,505 | 323.50 |
| 2006-10-17 | 63,500 | 63,900 | 61,100 | 61,600 | 883 | 308 |
| 2006-10-16 | 60,100 | 64,000 | 60,100 | 64,000 | 1,435 | 320 |
| 2006-10-13 | 58,000 | 59,800 | 57,500 | 59,400 | 815 | 297 |
| 2006-10-12 | 54,500 | 57,500 | 53,500 | 56,500 | 1,471 | 282.50 |
| 2006-10-11 | 57,900 | 58,800 | 54,000 | 55,000 | 2,142 | 275 |
| 2006-10-10 | 58,700 | 62,500 | 57,100 | 57,800 | 1,808 | 289 |
| 2006-10-06 | 61,800 | 61,800 | 60,000 | 61,200 | 1,089 | 306 |
| 2006-10-05 | 61,300 | 61,700 | 60,000 | 61,300 | 1,876 | 306.50 |
| 2006-10-04 | 62,200 | 63,400 | 59,000 | 59,800 | 1,277 | 299 |
| 2006-10-03 | 63,000 | 63,100 | 61,500 | 62,100 | 754 | 310.50 |
| 2006-10-02 | 65,300 | 65,300 | 62,600 | 63,600 | 2,289 | 318 |
| 2006-09-29 | 65,500 | 65,600 | 63,300 | 65,500 | 2,473 | 327.50 |
| 2006-09-28 | 63,800 | 65,800 | 63,600 | 65,000 | 3,291 | 325 |
| 2006-09-27 | 58,100 | 62,900 | 58,100 | 62,300 | 1,346 | 311.50 |
| 2006-09-26 | 58,900 | 59,500 | 57,000 | 58,000 | 1,093 | 290 |
| 2006-09-25 | 60,000 | 60,400 | 58,800 | 58,800 | 949 | 294 |
| 2006-09-22 | 60,500 | 60,600 | 59,300 | 60,200 | 2,414 | 301 |
| 2006-09-21 | 61,200 | 62,200 | 60,300 | 61,400 | 2,460 | 307 |
| 2006-09-20 | 63,000 | 64,300 | 61,100 | 61,300 | 1,443 | 306.50 |
| 2006-09-19 | 63,900 | 64,000 | 62,200 | 63,300 | 1,600 | 316.50 |
| 2006-09-15 | 62,000 | 66,600 | 61,200 | 64,400 | 2,951 | 322 |
| 2006-09-14 | 65,300 | 66,300 | 62,800 | 62,900 | 2,771 | 314.50 |
| 2006-09-13 | 67,200 | 68,000 | 65,200 | 65,800 | 1,486 | 329 |
| 2006-09-12 | 69,000 | 69,000 | 66,100 | 66,900 | 1,389 | 334.50 |
| 2006-09-11 | 71,000 | 71,400 | 69,500 | 69,500 | 953 | 347.50 |
| 2006-09-08 | 69,700 | 70,700 | 69,000 | 70,000 | 1,350 | 350 |
| 2006-09-07 | 69,500 | 70,600 | 68,100 | 70,000 | 1,785 | 350 |
| 2006-09-06 | 71,100 | 71,800 | 69,600 | 70,000 | 1,417 | 350 |
| 2006-09-05 | 71,700 | 73,400 | 71,100 | 71,500 | 1,933 | 357.50 |
| 2006-09-04 | 69,300 | 71,300 | 69,000 | 71,100 | 2,188 | 355.50 |
| 2006-09-01 | 67,500 | 68,200 | 66,900 | 67,900 | 1,177 | 339.50 |
| 2006-08-31 | 68,100 | 69,300 | 66,800 | 67,600 | 2,083 | 338 |
| 2006-08-30 | 70,000 | 71,100 | 67,400 | 69,000 | 2,726 | 345 |
| 2006-08-29 | 71,500 | 72,100 | 70,000 | 71,000 | 1,110 | 355 |
| 2006-08-28 | 69,300 | 70,900 | 69,000 | 70,100 | 2,649 | 350.50 |
| 2006-08-25 | 74,000 | 74,000 | 70,300 | 71,000 | 3,990 | 355 |
| 2006-08-24 | 74,000 | 74,500 | 73,400 | 74,300 | 1,743 | 371.50 |
| 2006-08-23 | 74,600 | 75,400 | 74,300 | 74,500 | 1,701 | 372.50 |
| 2006-08-22 | 76,500 | 76,500 | 74,500 | 75,500 | 1,431 | 377.50 |
| 2006-08-21 | 76,000 | 76,800 | 74,000 | 75,900 | 3,486 | 379.50 |
| 2006-08-18 | 76,000 | 76,500 | 74,200 | 75,100 | 3,035 | 375.50 |
| 2006-08-17 | 77,000 | 77,800 | 74,000 | 75,700 | 7,435 | 378.50 |
| 2006-08-16 | 80,000 | 83,000 | 76,000 | 77,000 | 17,922 | 385 |
| 2006-08-15 | 70,500 | 73,600 | 69,500 | 73,600 | 9,702 | 368 |
| 2006-08-14 | 66,700 | 70,600 | 66,600 | 68,600 | 4,305 | 343 |
| 2006-08-11 | 67,700 | 68,500 | 66,400 | 66,600 | 1,102 | 333 |
| 2006-08-10 | 66,500 | 68,200 | 66,500 | 67,500 | 751 | 337.50 |
| 2006-08-09 | 67,700 | 68,400 | 65,600 | 67,900 | 1,592 | 339.50 |
| 2006-08-08 | 66,500 | 67,300 | 65,500 | 67,200 | 1,012 | 336 |
| 2006-08-07 | 66,500 | 68,800 | 65,500 | 67,000 | 1,149 | 335 |
| 2006-08-04 | 70,200 | 70,300 | 66,700 | 66,800 | 2,664 | 334 |
| 2006-08-03 | 69,100 | 70,500 | 67,100 | 68,200 | 3,233 | 341 |
| 2006-08-02 | 65,800 | 68,500 | 65,600 | 67,100 | 3,132 | 335.50 |
| 2006-08-01 | 65,200 | 69,400 | 62,100 | 65,300 | 5,884 | 326.50 |
| 2006-07-31 | 62,000 | 64,700 | 61,700 | 64,700 | 4,314 | 323.50 |
| 2006-07-28 | 54,700 | 59,700 | 54,700 | 59,700 | 3,656 | 298.50 |
| 2006-07-27 | 52,500 | 55,200 | 51,900 | 54,700 | 1,850 | 273.50 |
| 2006-07-26 | 55,200 | 57,200 | 52,400 | 53,000 | 2,295 | 265 |
| 2006-07-25 | 57,200 | 57,200 | 54,400 | 55,200 | 2,615 | 276 |
| 2006-07-24 | 54,500 | 55,000 | 51,600 | 53,200 | 2,819 | 266 |
| 2006-07-21 | 57,500 | 59,000 | 56,300 | 56,500 | 2,331 | 282.50 |
| 2006-07-20 | 58,500 | 60,000 | 57,700 | 60,000 | 3,461 | 300 |
| 2006-07-19 | 56,400 | 58,000 | 52,000 | 55,000 | 6,052 | 275 |
| 2006-07-18 | 59,500 | 61,200 | 57,000 | 57,000 | 4,106 | 285 |
| 2006-07-14 | 66,500 | 66,900 | 62,000 | 62,000 | 6,729 | 310 |
| 2006-07-13 | 64,700 | 67,900 | 64,200 | 67,000 | 3,096 | 335 |
| 2006-07-12 | 67,500 | 68,000 | 65,200 | 65,700 | 2,531 | 328.50 |
| 2006-07-11 | 69,200 | 71,000 | 67,000 | 68,000 | 3,950 | 340 |
| 2006-07-10 | 65,900 | 70,900 | 65,000 | 70,200 | 5,282 | 351 |
| 2006-07-07 | 72,600 | 74,800 | 68,100 | 68,400 | 8,811 | 342 |
| 2006-07-06 | 72,900 | 79,400 | 70,600 | 70,600 | 34,769 | 353 |
| 2006-07-05 | 67,900 | 71,900 | 67,400 | 71,900 | 17,404 | 359.50 |
| 2006-07-04 | 66,500 | 68,300 | 65,200 | 66,900 | 4,779 | 334.50 |
| 2006-07-03 | 65,200 | 66,700 | 64,000 | 65,000 | 3,292 | 325 |
| 2006-06-30 | 68,200 | 68,800 | 65,000 | 65,700 | 4,242 | 328.50 |
| 2006-06-29 | 68,700 | 70,800 | 66,300 | 67,300 | 11,197 | 336.50 |
| 2006-06-28 | 61,100 | 67,800 | 60,500 | 67,700 | 7,681 | 338.50 |
| 2006-06-27 | 65,300 | 66,700 | 62,500 | 63,100 | 6,075 | 315.50 |
| 2006-06-26 | 68,900 | 69,200 | 65,300 | 65,800 | 4,897 | 329 |
| 2006-06-23 | 65,000 | 69,400 | 64,100 | 68,900 | 8,775 | 344.50 |
| 2006-06-22 | 67,000 | 67,600 | 62,400 | 64,500 | 7,565 | 322.50 |
| 2006-06-21 | 62,800 | 65,600 | 61,600 | 65,600 | 7,212 | 328 |
| 2006-06-20 | 57,600 | 61,800 | 57,500 | 60,600 | 4,082 | 303 |
| 2006-06-19 | 58,800 | 59,700 | 56,900 | 58,600 | 3,407 | 293 |
| 2006-06-16 | 55,200 | 58,700 | 55,000 | 58,300 | 9,419 | 291.50 |
| 2006-06-15 | 52,100 | 53,700 | 50,800 | 53,700 | 5,151 | 268.50 |
| 2006-06-14 | 46,600 | 49,800 | 46,600 | 49,650 | 2,467 | 248.25 |
| 2006-06-13 | 45,400 | 49,500 | 44,900 | 47,400 | 4,710 | 237 |
| 2006-06-12 | 43,000 | 46,200 | 43,000 | 46,200 | 4,828 | 231 |
| 2006-06-09 | 43,100 | 44,750 | 40,400 | 42,200 | 5,281 | 211 |
| 2006-06-08 | 45,100 | 45,650 | 43,100 | 43,100 | 5,504 | 215.50 |
| 2006-06-07 | 48,600 | 49,350 | 46,800 | 47,100 | 3,625 | 235.50 |
| 2006-06-06 | 48,800 | 51,300 | 48,700 | 49,400 | 4,043 | 247 |
| 2006-06-05 | 49,600 | 51,900 | 48,200 | 50,600 | 7,702 | 253 |
| 2006-06-02 | 52,500 | 52,900 | 49,500 | 51,100 | 9,307 | 255.50 |
| 2006-06-01 | 57,900 | 58,800 | 53,100 | 55,000 | 2,099 | 275 |
| 2006-05-31 | 55,500 | 57,900 | 54,500 | 56,400 | 5,040 | 282 |
| 2006-05-30 | 61,000 | 61,400 | 58,000 | 58,000 | 10,012 | 290 |
| 2006-05-29 | 62,500 | 63,000 | 59,000 | 63,000 | 20,158 | 315 |
| 2006-05-26 | 58,000 | 58,000 | 58,000 | 58,000 | 1,670 | 290 |
| 2006-05-25 | 53,700 | 54,200 | 52,100 | 53,000 | 1,616 | 265 |
| 2006-05-24 | 52,100 | 53,500 | 51,800 | 53,200 | 1,261 | 266 |
| 2006-05-23 | 51,800 | 52,500 | 51,500 | 51,600 | 969 | 258 |
| 2006-05-22 | 54,700 | 55,900 | 52,200 | 52,800 | 5,234 | 264 |
| 2006-05-19 | 50,300 | 55,300 | 49,950 | 54,800 | 3,522 | 274 |
| 2006-05-18 | 50,100 | 51,000 | 49,550 | 50,300 | 2,489 | 251.50 |
| 2006-05-17 | 51,100 | 52,800 | 51,100 | 52,000 | 5,683 | 260 |
| 2006-05-16 | 53,500 | 54,700 | 51,000 | 52,500 | 2,868 | 262.50 |
| 2006-05-15 | 52,000 | 55,000 | 52,000 | 54,000 | 1,361 | 270 |
| 2006-05-12 | 52,300 | 54,800 | 52,300 | 54,000 | 2,466 | 270 |
| 2006-05-11 | 54,100 | 55,600 | 54,000 | 54,800 | 1,510 | 274 |
| 2006-05-10 | 56,100 | 56,100 | 54,000 | 55,000 | 1,557 | 275 |
| 2006-05-09 | 56,700 | 57,200 | 55,500 | 56,100 | 1,958 | 280.50 |
| 2006-05-08 | 56,500 | 59,000 | 56,300 | 57,200 | 5,458 | 286 |
| 2006-05-02 | 52,500 | 56,000 | 51,100 | 55,500 | 4,492 | 277.50 |
| 2006-05-01 | 54,300 | 54,300 | 51,300 | 52,700 | 3,181 | 263.50 |
| 2006-04-28 | 56,200 | 56,500 | 53,600 | 54,700 | 2,585 | 273.50 |
| 2006-04-27 | 56,900 | 56,900 | 56,000 | 56,200 | 1,226 | 281 |
| 2006-04-26 | 57,300 | 58,300 | 56,500 | 57,000 | 1,466 | 285 |
| 2006-04-25 | 56,400 | 58,000 | 54,900 | 56,800 | 3,982 | 284 |
| 2006-04-24 | 56,600 | 59,400 | 54,900 | 55,900 | 3,408 | 279.50 |
| 2006-04-21 | 62,500 | 62,900 | 58,500 | 58,600 | 5,705 | 293 |
| 2006-04-20 | 64,800 | 64,800 | 62,800 | 63,500 | 4,513 | 317.50 |
| 2006-04-19 | 67,000 | 67,700 | 65,000 | 65,800 | 2,336 | 329 |
| 2006-04-18 | 66,000 | 66,800 | 64,000 | 66,500 | 4,465 | 332.50 |
| 2006-04-17 | 69,000 | 70,800 | 65,600 | 66,800 | 5,897 | 334 |
| 2006-04-14 | 69,100 | 69,700 | 68,300 | 69,000 | 2,597 | 345 |
| 2006-04-13 | 69,500 | 70,400 | 68,500 | 68,900 | 2,749 | 344.50 |
| 2006-04-12 | 69,600 | 70,000 | 68,100 | 69,400 | 4,434 | 347 |
| 2006-04-11 | 72,500 | 73,500 | 69,400 | 70,700 | 5,981 | 353.50 |
| 2006-04-10 | 70,700 | 73,100 | 70,000 | 71,900 | 6,056 | 359.50 |
| 2006-04-07 | 70,000 | 71,200 | 69,800 | 70,200 | 2,720 | 351 |
| 2006-04-06 | 69,000 | 71,100 | 68,600 | 70,700 | 3,964 | 353.50 |
| 2006-04-05 | 71,600 | 74,400 | 69,500 | 70,000 | 9,700 | 350 |
| 2006-04-04 | 72,100 | 73,800 | 69,000 | 71,100 | 14,479 | 355.50 |
| 2006-04-03 | 67,500 | 71,000 | 67,000 | 71,000 | 5,413 | 355 |
| 2006-03-31 | 64,500 | 66,500 | 64,400 | 66,000 | 3,658 | 330 |
| 2006-03-30 | 65,700 | 66,300 | 64,000 | 64,400 | 4,661 | 322 |
| 2006-03-29 | 64,800 | 65,400 | 63,600 | 64,700 | 5,102 | 323.50 |
| 2006-03-28 | 62,600 | 65,000 | 62,500 | 63,800 | 3,085 | 319 |
| 2006-03-27 | 64,200 | 64,600 | 61,900 | 62,000 | 2,188 | 310 |
| 2006-03-24 | 63,800 | 64,300 | 63,200 | 64,000 | 1,359 | 320 |
| 2006-03-23 | 65,000 | 65,100 | 63,900 | 64,200 | 1,481 | 321 |
| 2006-03-22 | 65,100 | 66,000 | 64,300 | 65,100 | 2,354 | 325.50 |
| 2006-03-20 | 64,900 | 66,900 | 63,800 | 65,800 | 3,159 | 329 |
| 2006-03-17 | 64,900 | 66,500 | 63,500 | 65,900 | 2,308 | 329.50 |
| 2006-03-16 | 67,100 | 67,200 | 64,700 | 65,900 | 2,180 | 329.50 |
| 2006-03-15 | 68,000 | 70,500 | 66,000 | 66,600 | 5,297 | 333 |
| 2006-03-14 | 71,400 | 72,400 | 68,300 | 68,800 | 4,152 | 344 |
| 2006-03-13 | 73,300 | 73,800 | 70,000 | 71,900 | 8,508 | 359.50 |
| 2006-03-10 | 65,300 | 69,300 | 65,200 | 69,300 | 4,723 | 346.50 |
| 2006-03-09 | 64,300 | 66,200 | 63,000 | 64,300 | 3,032 | 321.50 |
| 2006-03-08 | 62,200 | 66,000 | 61,300 | 62,700 | 3,905 | 313.50 |
| 2006-03-07 | 66,200 | 66,300 | 63,600 | 63,700 | 2,736 | 318.50 |
| 2006-03-06 | 67,000 | 67,700 | 64,400 | 65,700 | 3,145 | 328.50 |
| 2006-03-03 | 67,500 | 70,000 | 64,400 | 66,000 | 1,634 | 330 |
| 2006-03-02 | 71,000 | 72,500 | 67,600 | 67,600 | 1,821 | 338 |
| 2006-03-01 | 69,600 | 73,800 | 69,000 | 70,700 | 2,040 | 353.50 |
| 2006-02-28 | 77,600 | 78,200 | 72,800 | 73,600 | 2,702 | 368 |
| 2006-02-27 | 83,000 | 88,900 | 77,700 | 77,700 | 4,705 | 388.50 |
| 2006-02-24 | 76,200 | 82,200 | 73,000 | 82,200 | 5,491 | 411 |
| 2006-02-23 | 70,300 | 72,200 | 68,400 | 72,200 | 2,649 | 361 |
| 2006-02-22 | 66,300 | 69,500 | 62,800 | 67,200 | 4,778 | 336 |
| 2006-02-21 | 63,400 | 68,600 | 59,400 | 65,800 | 5,294 | 329 |
| 2006-02-20 | 64,400 | 64,400 | 64,400 | 64,400 | 345 | 322 |
| 2006-02-17 | 70,400 | 74,000 | 69,400 | 69,400 | 2,354 | 347 |
| 2006-02-16 | 81,000 | 82,000 | 77,100 | 79,400 | 718 | 397 |
| 2006-02-15 | 87,000 | 88,000 | 81,000 | 86,000 | 511 | 430 |
| 2006-02-14 | 84,200 | 89,000 | 77,200 | 86,600 | 1,452 | 433 |
| 2006-02-13 | 93,200 | 93,500 | 87,200 | 87,200 | 801 | 436 |
| 2006-02-10 | 97,600 | 99,000 | 96,000 | 97,200 | 471 | 486 |
| 2006-02-09 | 99,300 | 99,600 | 98,100 | 98,300 | 399 | 491.50 |
| 2006-02-08 | 99,800 | 99,800 | 98,200 | 98,300 | 466 | 491.50 |
| 2006-02-07 | 99,300 | 99,800 | 97,500 | 99,000 | 476 | 495 |
| 2006-02-06 | 99,800 | 99,800 | 97,000 | 99,700 | 685 | 498.50 |
| 2006-02-03 | 97,400 | 99,900 | 96,100 | 97,800 | 1,069 | 489 |
| 2006-02-02 | 101,000 | 101,000 | 95,000 | 98,000 | 1,130 | 490 |
| 2006-02-01 | 102,000 | 102,000 | 100,000 | 100,000 | 347 | 500 |
| 2006-01-31 | 103,000 | 103,000 | 99,600 | 102,000 | 574 | 510 |
| 2006-01-30 | 102,000 | 103,000 | 101,000 | 103,000 | 963 | 515 |
| 2006-01-27 | 105,000 | 105,000 | 99,000 | 102,000 | 2,033 | 510 |
| 2006-01-26 | 107,000 | 107,000 | 103,000 | 104,000 | 964 | 520 |
| 2006-01-25 | 104,000 | 109,000 | 99,200 | 102,000 | 1,699 | 510 |
| 2006-01-24 | 95,000 | 101,000 | 95,000 | 101,000 | 1,190 | 505 |
| 2006-01-23 | 96,000 | 103,000 | 90,100 | 90,600 | 1,547 | 453 |
| 2006-01-20 | 111,000 | 113,000 | 102,000 | 105,000 | 1,666 | 525 |
| 2006-01-19 | 105,000 | 115,000 | 99,000 | 108,000 | 4,431 | 540 |
| 2006-01-18 | 103,000 | 112,000 | 95,000 | 105,000 | 5,630 | 525 |
| 2006-01-17 | 118,000 | 123,000 | 113,000 | 115,000 | 6,496 | 575 |
| 2006-01-16 | 128,000 | 134,000 | 126,000 | 127,000 | 5,198 | 635 |
| 2006-01-13 | 130,000 | 130,000 | 125,000 | 127,000 | 4,094 | 635 |
| 2006-01-12 | 126,000 | 129,000 | 122,000 | 128,000 | 3,579 | 640 |
| 2006-01-11 | 120,000 | 129,000 | 120,000 | 126,000 | 5,577 | 630 |
| 2006-01-10 | 121,000 | 123,000 | 118,000 | 121,000 | 2,476 | 605 |
| 2006-01-06 | 118,000 | 119,000 | 115,000 | 118,000 | 1,680 | 590 |
| 2006-01-05 | 119,000 | 124,000 | 113,000 | 119,000 | 3,692 | 595 |
| 2006-01-04 | 126,000 | 127,000 | 118,000 | 120,000 | 1,383 | 600 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
