6676 (株)メルコホールディングス 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 | 3,330 | 3,340 | 3,290 | 3,330 | 33,700 | 3,330 |
| 2006-12-28 | 3,310 | 3,320 | 3,260 | 3,320 | 102,400 | 3,320 |
| 2006-12-27 | 3,310 | 3,320 | 3,280 | 3,300 | 60,700 | 3,300 |
| 2006-12-26 | 3,320 | 3,320 | 3,280 | 3,300 | 33,900 | 3,300 |
| 2006-12-25 | 3,300 | 3,380 | 3,280 | 3,290 | 99,800 | 3,290 |
| 2006-12-22 | 3,280 | 3,290 | 3,260 | 3,280 | 49,200 | 3,280 |
| 2006-12-21 | 3,310 | 3,330 | 3,270 | 3,300 | 65,300 | 3,300 |
| 2006-12-20 | 3,350 | 3,360 | 3,280 | 3,300 | 79,900 | 3,300 |
| 2006-12-19 | 3,380 | 3,390 | 3,260 | 3,280 | 105,400 | 3,280 |
| 2006-12-18 | 3,400 | 3,410 | 3,350 | 3,390 | 56,700 | 3,390 |
| 2006-12-15 | 3,420 | 3,430 | 3,380 | 3,400 | 62,000 | 3,400 |
| 2006-12-14 | 3,400 | 3,410 | 3,380 | 3,390 | 34,000 | 3,390 |
| 2006-12-13 | 3,390 | 3,430 | 3,380 | 3,430 | 26,700 | 3,430 |
| 2006-12-12 | 3,400 | 3,420 | 3,380 | 3,420 | 40,800 | 3,420 |
| 2006-12-11 | 3,420 | 3,430 | 3,370 | 3,410 | 30,000 | 3,410 |
| 2006-12-08 | 3,380 | 3,410 | 3,350 | 3,380 | 81,200 | 3,380 |
| 2006-12-07 | 3,410 | 3,430 | 3,400 | 3,420 | 27,600 | 3,420 |
| 2006-12-06 | 3,400 | 3,420 | 3,370 | 3,410 | 44,700 | 3,410 |
| 2006-12-05 | 3,440 | 3,450 | 3,380 | 3,390 | 58,700 | 3,390 |
| 2006-12-04 | 3,420 | 3,420 | 3,370 | 3,390 | 89,700 | 3,390 |
| 2006-12-01 | 3,470 | 3,470 | 3,410 | 3,420 | 59,200 | 3,420 |
| 2006-11-30 | 3,460 | 3,470 | 3,420 | 3,460 | 58,700 | 3,460 |
| 2006-11-29 | 3,410 | 3,450 | 3,360 | 3,440 | 55,400 | 3,440 |
| 2006-11-28 | 3,320 | 3,410 | 3,320 | 3,400 | 45,300 | 3,400 |
| 2006-11-27 | 3,200 | 3,340 | 3,200 | 3,320 | 45,100 | 3,320 |
| 2006-11-24 | 3,240 | 3,310 | 3,210 | 3,290 | 53,800 | 3,290 |
| 2006-11-22 | 3,170 | 3,260 | 3,110 | 3,240 | 97,200 | 3,240 |
| 2006-11-21 | 3,210 | 3,280 | 3,190 | 3,200 | 102,100 | 3,200 |
| 2006-11-20 | 3,400 | 3,420 | 3,230 | 3,230 | 139,500 | 3,230 |
| 2006-11-17 | 3,420 | 3,440 | 3,410 | 3,410 | 76,000 | 3,410 |
| 2006-11-16 | 3,390 | 3,440 | 3,370 | 3,420 | 97,000 | 3,420 |
| 2006-11-15 | 3,390 | 3,400 | 3,310 | 3,350 | 49,500 | 3,350 |
| 2006-11-14 | 3,300 | 3,380 | 3,270 | 3,360 | 56,800 | 3,360 |
| 2006-11-13 | 3,330 | 3,350 | 3,240 | 3,250 | 47,900 | 3,250 |
| 2006-11-10 | 3,360 | 3,380 | 3,310 | 3,330 | 48,300 | 3,330 |
| 2006-11-09 | 3,350 | 3,400 | 3,340 | 3,360 | 55,100 | 3,360 |
| 2006-11-08 | 3,430 | 3,430 | 3,360 | 3,360 | 39,200 | 3,360 |
| 2006-11-07 | 3,500 | 3,500 | 3,410 | 3,430 | 55,700 | 3,430 |
| 2006-11-06 | 3,510 | 3,510 | 3,410 | 3,460 | 76,200 | 3,460 |
| 2006-11-02 | 3,400 | 3,470 | 3,390 | 3,460 | 60,900 | 3,460 |
| 2006-11-01 | 3,460 | 3,460 | 3,390 | 3,430 | 47,900 | 3,430 |
| 2006-10-31 | 3,470 | 3,470 | 3,410 | 3,450 | 74,800 | 3,450 |
| 2006-10-30 | 3,490 | 3,500 | 3,450 | 3,480 | 100,100 | 3,480 |
| 2006-10-27 | 3,570 | 3,590 | 3,530 | 3,540 | 107,700 | 3,540 |
| 2006-10-26 | 3,600 | 3,600 | 3,480 | 3,530 | 148,700 | 3,530 |
| 2006-10-25 | 3,650 | 3,660 | 3,530 | 3,600 | 264,100 | 3,600 |
| 2006-10-24 | 3,870 | 3,880 | 3,790 | 3,850 | 102,600 | 3,850 |
| 2006-10-23 | 3,780 | 3,870 | 3,760 | 3,820 | 105,900 | 3,820 |
| 2006-10-20 | 3,630 | 3,750 | 3,610 | 3,700 | 120,200 | 3,700 |
| 2006-10-19 | 3,510 | 3,610 | 3,510 | 3,610 | 94,100 | 3,610 |
| 2006-10-18 | 3,420 | 3,500 | 3,420 | 3,490 | 35,400 | 3,490 |
| 2006-10-17 | 3,440 | 3,460 | 3,430 | 3,450 | 17,900 | 3,450 |
| 2006-10-16 | 3,430 | 3,460 | 3,400 | 3,460 | 25,800 | 3,460 |
| 2006-10-13 | 3,340 | 3,400 | 3,340 | 3,400 | 23,100 | 3,400 |
| 2006-10-12 | 3,360 | 3,400 | 3,310 | 3,330 | 38,300 | 3,330 |
| 2006-10-11 | 3,500 | 3,500 | 3,330 | 3,350 | 52,300 | 3,350 |
| 2006-10-10 | 3,460 | 3,500 | 3,460 | 3,480 | 35,000 | 3,480 |
| 2006-10-06 | 3,490 | 3,500 | 3,470 | 3,470 | 21,200 | 3,470 |
| 2006-10-05 | 3,500 | 3,500 | 3,460 | 3,480 | 40,300 | 3,480 |
| 2006-10-04 | 3,520 | 3,540 | 3,410 | 3,420 | 48,300 | 3,420 |
| 2006-10-03 | 3,540 | 3,550 | 3,500 | 3,500 | 49,400 | 3,500 |
| 2006-10-02 | 3,500 | 3,550 | 3,480 | 3,510 | 39,600 | 3,510 |
| 2006-09-29 | 3,500 | 3,530 | 3,450 | 3,450 | 47,200 | 3,450 |
| 2006-09-28 | 3,430 | 3,490 | 3,430 | 3,470 | 43,700 | 3,470 |
| 2006-09-27 | 3,460 | 3,480 | 3,390 | 3,440 | 75,200 | 3,440 |
| 2006-09-26 | 3,460 | 3,480 | 3,410 | 3,450 | 45,300 | 3,450 |
| 2006-09-25 | 3,400 | 3,430 | 3,310 | 3,410 | 50,000 | 3,410 |
| 2006-09-22 | 3,350 | 3,430 | 3,350 | 3,350 | 38,400 | 3,350 |
| 2006-09-21 | 3,400 | 3,400 | 3,350 | 3,360 | 15,000 | 3,360 |
| 2006-09-20 | 3,380 | 3,390 | 3,350 | 3,360 | 25,600 | 3,360 |
| 2006-09-19 | 3,330 | 3,390 | 3,320 | 3,350 | 28,300 | 3,350 |
| 2006-09-15 | 3,310 | 3,310 | 3,250 | 3,290 | 26,200 | 3,290 |
| 2006-09-14 | 3,400 | 3,400 | 3,320 | 3,330 | 29,200 | 3,330 |
| 2006-09-13 | 3,410 | 3,420 | 3,360 | 3,360 | 29,600 | 3,360 |
| 2006-09-12 | 3,420 | 3,430 | 3,280 | 3,280 | 62,700 | 3,280 |
| 2006-09-11 | 3,400 | 3,450 | 3,400 | 3,400 | 81,000 | 3,400 |
| 2006-09-08 | 3,350 | 3,400 | 3,350 | 3,380 | 45,300 | 3,380 |
| 2006-09-07 | 3,370 | 3,400 | 3,330 | 3,380 | 35,100 | 3,380 |
| 2006-09-06 | 3,410 | 3,430 | 3,370 | 3,370 | 28,400 | 3,370 |
| 2006-09-05 | 3,430 | 3,430 | 3,390 | 3,430 | 25,500 | 3,430 |
| 2006-09-04 | 3,480 | 3,480 | 3,420 | 3,430 | 59,700 | 3,430 |
| 2006-09-01 | 3,480 | 3,500 | 3,470 | 3,480 | 33,700 | 3,480 |
| 2006-08-31 | 3,490 | 3,500 | 3,460 | 3,480 | 37,300 | 3,480 |
| 2006-08-30 | 3,430 | 3,500 | 3,430 | 3,480 | 34,700 | 3,480 |
| 2006-08-29 | 3,430 | 3,510 | 3,410 | 3,450 | 43,500 | 3,450 |
| 2006-08-28 | 3,460 | 3,490 | 3,410 | 3,420 | 75,200 | 3,420 |
| 2006-08-25 | 3,540 | 3,580 | 3,500 | 3,510 | 35,900 | 3,510 |
| 2006-08-24 | 3,520 | 3,550 | 3,510 | 3,540 | 39,600 | 3,540 |
| 2006-08-23 | 3,540 | 3,540 | 3,500 | 3,530 | 32,000 | 3,530 |
| 2006-08-22 | 3,490 | 3,550 | 3,480 | 3,530 | 44,900 | 3,530 |
| 2006-08-21 | 3,530 | 3,590 | 3,470 | 3,500 | 42,800 | 3,500 |
| 2006-08-18 | 3,570 | 3,570 | 3,500 | 3,560 | 40,600 | 3,560 |
| 2006-08-17 | 3,630 | 3,630 | 3,550 | 3,570 | 46,600 | 3,570 |
| 2006-08-16 | 3,570 | 3,600 | 3,560 | 3,590 | 54,200 | 3,590 |
| 2006-08-15 | 3,540 | 3,550 | 3,510 | 3,530 | 75,700 | 3,530 |
| 2006-08-14 | 3,480 | 3,530 | 3,480 | 3,530 | 44,200 | 3,530 |
| 2006-08-11 | 3,460 | 3,520 | 3,450 | 3,500 | 70,000 | 3,500 |
| 2006-08-10 | 3,490 | 3,530 | 3,490 | 3,490 | 51,700 | 3,490 |
| 2006-08-09 | 3,470 | 3,540 | 3,440 | 3,540 | 48,400 | 3,540 |
| 2006-08-08 | 3,480 | 3,520 | 3,440 | 3,470 | 84,900 | 3,470 |
| 2006-08-07 | 3,490 | 3,580 | 3,460 | 3,480 | 117,500 | 3,480 |
| 2006-08-04 | 3,560 | 3,600 | 3,440 | 3,480 | 150,700 | 3,480 |
| 2006-08-03 | 3,370 | 3,540 | 3,370 | 3,520 | 150,500 | 3,520 |
| 2006-08-02 | 3,330 | 3,380 | 3,320 | 3,370 | 89,000 | 3,370 |
| 2006-08-01 | 3,300 | 3,390 | 3,290 | 3,380 | 138,200 | 3,380 |
| 2006-07-31 | 3,300 | 3,300 | 3,220 | 3,270 | 149,400 | 3,270 |
| 2006-07-28 | 3,140 | 3,230 | 3,130 | 3,230 | 232,200 | 3,230 |
| 2006-07-27 | 3,050 | 3,140 | 3,040 | 3,140 | 253,100 | 3,140 |
| 2006-07-26 | 3,110 | 3,120 | 3,060 | 3,060 | 364,100 | 3,060 |
| 2006-07-25 | 2,930 | 2,930 | 2,830 | 2,850 | 102,900 | 2,850 |
| 2006-07-24 | 2,815 | 2,830 | 2,765 | 2,810 | 115,900 | 2,810 |
| 2006-07-21 | 2,855 | 2,915 | 2,835 | 2,855 | 153,300 | 2,855 |
| 2006-07-20 | 2,815 | 2,890 | 2,790 | 2,855 | 113,200 | 2,855 |
| 2006-07-19 | 2,780 | 2,780 | 2,650 | 2,695 | 145,800 | 2,695 |
| 2006-07-18 | 2,765 | 2,810 | 2,725 | 2,780 | 190,900 | 2,780 |
| 2006-07-14 | 2,770 | 2,830 | 2,730 | 2,805 | 108,100 | 2,805 |
| 2006-07-13 | 2,770 | 2,830 | 2,750 | 2,805 | 127,900 | 2,805 |
| 2006-07-12 | 2,895 | 2,895 | 2,850 | 2,850 | 50,200 | 2,850 |
| 2006-07-11 | 2,885 | 2,900 | 2,860 | 2,890 | 64,600 | 2,890 |
| 2006-07-10 | 2,900 | 2,900 | 2,850 | 2,890 | 91,400 | 2,890 |
| 2006-07-07 | 2,930 | 2,960 | 2,910 | 2,910 | 103,000 | 2,910 |
| 2006-07-06 | 2,960 | 2,970 | 2,905 | 2,915 | 65,800 | 2,915 |
| 2006-07-05 | 2,995 | 2,995 | 2,960 | 2,970 | 62,800 | 2,970 |
| 2006-07-04 | 3,030 | 3,030 | 2,980 | 3,000 | 81,200 | 3,000 |
| 2006-07-03 | 3,060 | 3,070 | 3,000 | 3,010 | 60,600 | 3,010 |
| 2006-06-30 | 3,000 | 3,030 | 2,975 | 3,010 | 101,300 | 3,010 |
| 2006-06-29 | 2,970 | 3,010 | 2,955 | 2,955 | 95,500 | 2,955 |
| 2006-06-28 | 2,965 | 2,985 | 2,935 | 2,950 | 82,300 | 2,950 |
| 2006-06-27 | 3,060 | 3,060 | 2,990 | 3,010 | 59,100 | 3,010 |
| 2006-06-26 | 3,010 | 3,040 | 3,000 | 3,020 | 141,900 | 3,020 |
| 2006-06-23 | 2,985 | 3,050 | 2,965 | 3,010 | 213,900 | 3,010 |
| 2006-06-22 | 2,925 | 3,040 | 2,925 | 2,980 | 129,800 | 2,980 |
| 2006-06-21 | 2,940 | 2,940 | 2,875 | 2,915 | 95,000 | 2,915 |
| 2006-06-20 | 3,040 | 3,040 | 2,925 | 2,925 | 143,000 | 2,925 |
| 2006-06-19 | 3,080 | 3,100 | 3,020 | 3,040 | 80,100 | 3,040 |
| 2006-06-16 | 3,070 | 3,100 | 3,040 | 3,080 | 154,600 | 3,080 |
| 2006-06-15 | 2,980 | 3,010 | 2,950 | 2,975 | 95,800 | 2,975 |
| 2006-06-14 | 2,925 | 3,020 | 2,915 | 2,960 | 111,400 | 2,960 |
| 2006-06-13 | 3,010 | 3,030 | 2,960 | 2,980 | 52,500 | 2,980 |
| 2006-06-12 | 3,060 | 3,070 | 2,925 | 3,060 | 130,700 | 3,060 |
| 2006-06-09 | 3,090 | 3,110 | 2,920 | 3,050 | 130,300 | 3,050 |
| 2006-06-08 | 3,150 | 3,150 | 3,020 | 3,050 | 162,800 | 3,050 |
| 2006-06-07 | 3,110 | 3,160 | 3,100 | 3,130 | 74,700 | 3,130 |
| 2006-06-06 | 3,110 | 3,170 | 3,090 | 3,100 | 145,100 | 3,100 |
| 2006-06-05 | 3,250 | 3,280 | 3,110 | 3,220 | 315,400 | 3,220 |
| 2006-06-02 | 3,300 | 3,360 | 3,070 | 3,330 | 257,200 | 3,330 |
| 2006-06-01 | 3,270 | 3,310 | 3,230 | 3,310 | 129,500 | 3,310 |
| 2006-05-31 | 3,230 | 3,280 | 3,170 | 3,220 | 85,400 | 3,220 |
| 2006-05-30 | 3,360 | 3,360 | 3,260 | 3,330 | 71,600 | 3,330 |
| 2006-05-29 | 3,360 | 3,400 | 3,350 | 3,370 | 60,300 | 3,370 |
| 2006-05-26 | 3,360 | 3,460 | 3,350 | 3,410 | 100,900 | 3,410 |
| 2006-05-25 | 3,300 | 3,320 | 3,230 | 3,310 | 69,600 | 3,310 |
| 2006-05-24 | 3,290 | 3,340 | 3,260 | 3,310 | 37,500 | 3,310 |
| 2006-05-23 | 3,390 | 3,390 | 3,270 | 3,280 | 100,900 | 3,280 |
| 2006-05-22 | 3,500 | 3,500 | 3,340 | 3,390 | 89,600 | 3,390 |
| 2006-05-19 | 3,440 | 3,490 | 3,410 | 3,450 | 99,700 | 3,450 |
| 2006-05-18 | 3,380 | 3,420 | 3,320 | 3,410 | 95,500 | 3,410 |
| 2006-05-17 | 3,360 | 3,420 | 3,320 | 3,370 | 84,600 | 3,370 |
| 2006-05-16 | 3,450 | 3,450 | 3,310 | 3,320 | 51,700 | 3,320 |
| 2006-05-15 | 3,350 | 3,390 | 3,310 | 3,350 | 70,700 | 3,350 |
| 2006-05-12 | 3,460 | 3,460 | 3,310 | 3,370 | 127,600 | 3,370 |
| 2006-05-11 | 3,520 | 3,530 | 3,420 | 3,500 | 146,600 | 3,500 |
| 2006-05-10 | 3,660 | 3,670 | 3,500 | 3,520 | 143,500 | 3,520 |
| 2006-05-09 | 3,660 | 3,690 | 3,650 | 3,660 | 136,000 | 3,660 |
| 2006-05-08 | 3,710 | 3,710 | 3,620 | 3,650 | 142,100 | 3,650 |
| 2006-05-02 | 3,570 | 3,620 | 3,550 | 3,610 | 117,100 | 3,610 |
| 2006-05-01 | 3,520 | 3,560 | 3,490 | 3,530 | 109,200 | 3,530 |
| 2006-04-28 | 3,540 | 3,570 | 3,490 | 3,560 | 379,700 | 3,560 |
| 2006-04-27 | 3,740 | 3,740 | 3,480 | 3,490 | 613,100 | 3,490 |
| 2006-04-26 | 3,740 | 3,810 | 3,720 | 3,770 | 59,800 | 3,770 |
| 2006-04-25 | 3,770 | 3,830 | 3,710 | 3,740 | 96,400 | 3,740 |
| 2006-04-24 | 3,830 | 3,880 | 3,760 | 3,760 | 61,300 | 3,760 |
| 2006-04-21 | 3,930 | 3,980 | 3,930 | 3,940 | 38,500 | 3,940 |
| 2006-04-20 | 3,990 | 4,050 | 3,980 | 3,980 | 22,100 | 3,980 |
| 2006-04-19 | 4,020 | 4,080 | 4,000 | 4,010 | 61,000 | 4,010 |
| 2006-04-18 | 4,010 | 4,060 | 3,980 | 4,050 | 70,700 | 4,050 |
| 2006-04-17 | 3,980 | 4,010 | 3,940 | 4,010 | 86,700 | 4,010 |
| 2006-04-14 | 3,970 | 4,000 | 3,930 | 3,970 | 102,100 | 3,970 |
| 2006-04-13 | 3,910 | 4,040 | 3,910 | 4,020 | 151,600 | 4,020 |
| 2006-04-12 | 3,990 | 4,030 | 3,890 | 3,960 | 310,700 | 3,960 |
| 2006-04-11 | 4,140 | 4,180 | 3,980 | 4,160 | 179,400 | 4,160 |
| 2006-04-10 | 3,990 | 4,130 | 3,980 | 4,130 | 234,200 | 4,130 |
| 2006-04-07 | 3,880 | 4,000 | 3,880 | 3,980 | 273,200 | 3,980 |
| 2006-04-06 | 3,710 | 3,870 | 3,710 | 3,870 | 205,600 | 3,870 |
| 2006-04-05 | 3,700 | 3,770 | 3,650 | 3,670 | 167,600 | 3,670 |
| 2006-04-04 | 3,600 | 3,690 | 3,600 | 3,680 | 126,300 | 3,680 |
| 2006-04-03 | 3,550 | 3,620 | 3,550 | 3,580 | 83,000 | 3,580 |
| 2006-03-31 | 3,560 | 3,580 | 3,540 | 3,540 | 38,700 | 3,540 |
| 2006-03-30 | 3,550 | 3,580 | 3,530 | 3,550 | 62,500 | 3,550 |
| 2006-03-29 | 3,550 | 3,560 | 3,520 | 3,530 | 41,000 | 3,530 |
| 2006-03-28 | 3,510 | 3,580 | 3,500 | 3,570 | 45,500 | 3,570 |
| 2006-03-27 | 3,570 | 3,570 | 3,520 | 3,550 | 37,400 | 3,550 |
| 2006-03-24 | 3,570 | 3,600 | 3,550 | 3,570 | 58,200 | 3,570 |
| 2006-03-23 | 3,550 | 3,570 | 3,510 | 3,520 | 45,200 | 3,520 |
| 2006-03-22 | 3,500 | 3,580 | 3,450 | 3,540 | 68,800 | 3,540 |
| 2006-03-20 | 3,460 | 3,500 | 3,430 | 3,490 | 31,900 | 3,490 |
| 2006-03-17 | 3,460 | 3,470 | 3,380 | 3,460 | 42,300 | 3,460 |
| 2006-03-16 | 3,530 | 3,530 | 3,430 | 3,460 | 43,600 | 3,460 |
| 2006-03-15 | 3,530 | 3,540 | 3,510 | 3,510 | 50,900 | 3,510 |
| 2006-03-14 | 3,530 | 3,530 | 3,450 | 3,490 | 44,100 | 3,490 |
| 2006-03-13 | 3,520 | 3,530 | 3,460 | 3,530 | 69,500 | 3,530 |
| 2006-03-10 | 3,500 | 3,530 | 3,470 | 3,490 | 81,100 | 3,490 |
| 2006-03-09 | 3,410 | 3,550 | 3,410 | 3,510 | 127,300 | 3,510 |
| 2006-03-08 | 3,390 | 3,420 | 3,370 | 3,390 | 35,600 | 3,390 |
| 2006-03-07 | 3,360 | 3,410 | 3,360 | 3,390 | 33,600 | 3,390 |
| 2006-03-06 | 3,370 | 3,390 | 3,300 | 3,390 | 48,200 | 3,390 |
| 2006-03-03 | 3,340 | 3,400 | 3,290 | 3,350 | 95,100 | 3,350 |
| 2006-03-02 | 3,360 | 3,360 | 3,290 | 3,290 | 78,100 | 3,290 |
| 2006-03-01 | 3,300 | 3,360 | 3,280 | 3,320 | 101,200 | 3,320 |
| 2006-02-28 | 3,380 | 3,420 | 3,270 | 3,350 | 59,200 | 3,350 |
| 2006-02-27 | 3,440 | 3,460 | 3,360 | 3,360 | 77,400 | 3,360 |
| 2006-02-24 | 3,460 | 3,460 | 3,360 | 3,410 | 56,800 | 3,410 |
| 2006-02-23 | 3,390 | 3,470 | 3,380 | 3,470 | 118,200 | 3,470 |
| 2006-02-22 | 3,330 | 3,410 | 3,330 | 3,380 | 85,100 | 3,380 |
| 2006-02-21 | 3,280 | 3,370 | 3,280 | 3,320 | 80,900 | 3,320 |
| 2006-02-20 | 3,410 | 3,420 | 3,230 | 3,330 | 137,300 | 3,330 |
| 2006-02-17 | 3,370 | 3,420 | 3,350 | 3,400 | 149,800 | 3,400 |
| 2006-02-16 | 3,250 | 3,350 | 3,240 | 3,320 | 97,200 | 3,320 |
| 2006-02-15 | 3,250 | 3,270 | 3,140 | 3,230 | 113,300 | 3,230 |
| 2006-02-14 | 3,100 | 3,250 | 2,850 | 3,220 | 148,800 | 3,220 |
| 2006-02-13 | 3,260 | 3,260 | 3,160 | 3,190 | 110,400 | 3,190 |
| 2006-02-10 | 3,270 | 3,320 | 3,220 | 3,240 | 138,900 | 3,240 |
| 2006-02-09 | 3,310 | 3,370 | 3,260 | 3,260 | 257,400 | 3,260 |
| 2006-02-08 | 3,410 | 3,420 | 3,350 | 3,350 | 98,200 | 3,350 |
| 2006-02-07 | 3,380 | 3,410 | 3,350 | 3,400 | 84,600 | 3,400 |
| 2006-02-06 | 3,450 | 3,470 | 3,320 | 3,380 | 118,500 | 3,380 |
| 2006-02-03 | 3,470 | 3,470 | 3,430 | 3,450 | 119,000 | 3,450 |
| 2006-02-02 | 3,410 | 3,460 | 3,400 | 3,460 | 122,600 | 3,460 |
| 2006-02-01 | 3,430 | 3,450 | 3,350 | 3,400 | 156,600 | 3,400 |
| 2006-01-31 | 3,310 | 3,420 | 3,290 | 3,420 | 191,400 | 3,420 |
| 2006-01-30 | 3,450 | 3,460 | 3,250 | 3,260 | 301,600 | 3,260 |
| 2006-01-27 | 3,460 | 3,480 | 3,350 | 3,420 | 212,600 | 3,420 |
| 2006-01-26 | 3,410 | 3,500 | 3,340 | 3,460 | 232,700 | 3,460 |
| 2006-01-25 | 3,230 | 3,420 | 3,230 | 3,400 | 356,000 | 3,400 |
| 2006-01-24 | 3,220 | 3,230 | 3,120 | 3,180 | 363,300 | 3,180 |
| 2006-01-23 | 3,560 | 3,560 | 3,240 | 3,250 | 256,000 | 3,250 |
| 2006-01-20 | 3,700 | 3,700 | 3,460 | 3,560 | 135,100 | 3,560 |
| 2006-01-19 | 3,330 | 3,600 | 3,330 | 3,530 | 130,200 | 3,530 |
| 2006-01-18 | 3,700 | 3,700 | 3,250 | 3,310 | 139,100 | 3,310 |
| 2006-01-17 | 3,780 | 3,810 | 3,660 | 3,750 | 107,100 | 3,750 |
| 2006-01-16 | 3,810 | 3,810 | 3,760 | 3,770 | 124,200 | 3,770 |
| 2006-01-13 | 3,750 | 3,760 | 3,720 | 3,750 | 104,900 | 3,750 |
| 2006-01-12 | 3,770 | 3,790 | 3,700 | 3,750 | 98,700 | 3,750 |
| 2006-01-11 | 3,800 | 3,820 | 3,700 | 3,800 | 81,200 | 3,800 |
| 2006-01-10 | 3,920 | 3,940 | 3,800 | 3,800 | 96,500 | 3,800 |
| 2006-01-06 | 3,760 | 3,840 | 3,760 | 3,820 | 91,200 | 3,820 |
| 2006-01-05 | 3,800 | 3,810 | 3,750 | 3,770 | 147,000 | 3,770 |
| 2006-01-04 | 3,890 | 3,920 | 3,800 | 3,830 | 65,300 | 3,830 |
分割・併合履歴 ： なし
