6723 ルネサスエレクトロニクス(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 | 3,500 | 3,520 | 3,480 | 3,480 | 93,000 | 3,480 |
| 2006-12-28 | 3,500 | 3,550 | 3,480 | 3,510 | 207,800 | 3,510 |
| 2006-12-27 | 3,430 | 3,490 | 3,420 | 3,480 | 118,400 | 3,480 |
| 2006-12-26 | 3,440 | 3,460 | 3,410 | 3,460 | 60,000 | 3,460 |
| 2006-12-25 | 3,400 | 3,450 | 3,390 | 3,440 | 138,800 | 3,440 |
| 2006-12-22 | 3,440 | 3,470 | 3,410 | 3,440 | 128,600 | 3,440 |
| 2006-12-21 | 3,490 | 3,500 | 3,450 | 3,470 | 159,900 | 3,470 |
| 2006-12-20 | 3,480 | 3,530 | 3,440 | 3,530 | 115,300 | 3,530 |
| 2006-12-19 | 3,510 | 3,540 | 3,480 | 3,480 | 228,200 | 3,480 |
| 2006-12-18 | 3,570 | 3,590 | 3,510 | 3,520 | 183,800 | 3,520 |
| 2006-12-15 | 3,610 | 3,640 | 3,560 | 3,570 | 256,700 | 3,570 |
| 2006-12-14 | 3,640 | 3,650 | 3,600 | 3,650 | 224,200 | 3,650 |
| 2006-12-13 | 3,520 | 3,640 | 3,520 | 3,590 | 274,200 | 3,590 |
| 2006-12-12 | 3,530 | 3,560 | 3,490 | 3,560 | 257,400 | 3,560 |
| 2006-12-11 | 3,520 | 3,550 | 3,500 | 3,540 | 107,100 | 3,540 |
| 2006-12-08 | 3,620 | 3,630 | 3,520 | 3,530 | 292,400 | 3,530 |
| 2006-12-07 | 3,540 | 3,620 | 3,530 | 3,610 | 264,300 | 3,610 |
| 2006-12-06 | 3,540 | 3,590 | 3,490 | 3,550 | 292,000 | 3,550 |
| 2006-12-05 | 3,730 | 3,750 | 3,490 | 3,570 | 542,300 | 3,570 |
| 2006-12-04 | 3,710 | 3,800 | 3,690 | 3,750 | 136,700 | 3,750 |
| 2006-12-01 | 3,750 | 3,840 | 3,720 | 3,790 | 183,200 | 3,790 |
| 2006-11-30 | 3,630 | 3,740 | 3,620 | 3,710 | 209,300 | 3,710 |
| 2006-11-29 | 3,590 | 3,700 | 3,570 | 3,680 | 201,100 | 3,680 |
| 2006-11-28 | 3,560 | 3,640 | 3,530 | 3,640 | 165,100 | 3,640 |
| 2006-11-27 | 3,510 | 3,730 | 3,500 | 3,660 | 302,700 | 3,660 |
| 2006-11-24 | 3,570 | 3,570 | 3,480 | 3,500 | 137,000 | 3,500 |
| 2006-11-22 | 3,530 | 3,570 | 3,510 | 3,530 | 128,000 | 3,530 |
| 2006-11-21 | 3,490 | 3,590 | 3,480 | 3,560 | 196,900 | 3,560 |
| 2006-11-20 | 3,580 | 3,580 | 3,480 | 3,490 | 199,700 | 3,490 |
| 2006-11-17 | 3,540 | 3,550 | 3,500 | 3,530 | 82,200 | 3,530 |
| 2006-11-16 | 3,560 | 3,630 | 3,530 | 3,530 | 107,000 | 3,530 |
| 2006-11-15 | 3,570 | 3,610 | 3,560 | 3,570 | 132,400 | 3,570 |
| 2006-11-14 | 3,570 | 3,620 | 3,540 | 3,590 | 183,000 | 3,590 |
| 2006-11-13 | 3,560 | 3,580 | 3,480 | 3,560 | 104,000 | 3,560 |
| 2006-11-10 | 3,550 | 3,620 | 3,540 | 3,590 | 114,800 | 3,590 |
| 2006-11-09 | 3,620 | 3,650 | 3,540 | 3,580 | 282,600 | 3,580 |
| 2006-11-08 | 3,730 | 3,760 | 3,630 | 3,670 | 269,800 | 3,670 |
| 2006-11-07 | 3,830 | 3,830 | 3,780 | 3,780 | 249,500 | 3,780 |
| 2006-11-06 | 3,730 | 3,790 | 3,720 | 3,750 | 93,800 | 3,750 |
| 2006-11-02 | 3,720 | 3,800 | 3,700 | 3,760 | 145,200 | 3,760 |
| 2006-11-01 | 3,760 | 3,800 | 3,750 | 3,750 | 79,700 | 3,750 |
| 2006-10-31 | 3,710 | 3,810 | 3,710 | 3,740 | 264,400 | 3,740 |
| 2006-10-30 | 3,760 | 3,780 | 3,620 | 3,730 | 236,500 | 3,730 |
| 2006-10-27 | 3,890 | 3,890 | 3,750 | 3,760 | 476,200 | 3,760 |
| 2006-10-26 | 3,930 | 3,940 | 3,740 | 3,790 | 1,409,700 | 3,790 |
| 2006-10-25 | 4,130 | 4,270 | 4,100 | 4,210 | 575,900 | 4,210 |
| 2006-10-24 | 4,370 | 4,440 | 4,350 | 4,380 | 453,300 | 4,380 |
| 2006-10-23 | 4,200 | 4,330 | 4,140 | 4,330 | 371,600 | 4,330 |
| 2006-10-20 | 4,140 | 4,260 | 4,100 | 4,250 | 286,600 | 4,250 |
| 2006-10-19 | 4,180 | 4,290 | 4,060 | 4,140 | 577,500 | 4,140 |
| 2006-10-18 | 4,000 | 4,170 | 3,990 | 4,150 | 523,100 | 4,150 |
| 2006-10-17 | 4,070 | 4,070 | 3,950 | 3,980 | 162,600 | 3,980 |
| 2006-10-16 | 4,000 | 4,050 | 3,950 | 4,040 | 404,700 | 4,040 |
| 2006-10-13 | 3,960 | 3,990 | 3,950 | 3,970 | 273,300 | 3,970 |
| 2006-10-12 | 3,980 | 4,040 | 3,930 | 3,940 | 185,700 | 3,940 |
| 2006-10-11 | 4,130 | 4,200 | 3,960 | 3,990 | 613,700 | 3,990 |
| 2006-10-10 | 3,900 | 4,120 | 3,900 | 4,040 | 816,500 | 4,040 |
| 2006-10-06 | 3,910 | 3,930 | 3,870 | 3,900 | 102,200 | 3,900 |
| 2006-10-05 | 3,930 | 3,970 | 3,850 | 3,950 | 408,500 | 3,950 |
| 2006-10-04 | 3,980 | 3,990 | 3,830 | 3,880 | 291,200 | 3,880 |
| 2006-10-03 | 3,980 | 4,020 | 3,960 | 3,980 | 278,500 | 3,980 |
| 2006-10-02 | 4,060 | 4,070 | 3,980 | 4,030 | 245,100 | 4,030 |
| 2006-09-29 | 3,990 | 4,110 | 3,990 | 4,060 | 213,700 | 4,060 |
| 2006-09-28 | 3,970 | 4,000 | 3,940 | 4,000 | 125,100 | 4,000 |
| 2006-09-27 | 4,040 | 4,050 | 3,960 | 4,000 | 406,200 | 4,000 |
| 2006-09-26 | 3,970 | 4,100 | 3,940 | 3,960 | 339,300 | 3,960 |
| 2006-09-25 | 3,920 | 3,960 | 3,800 | 3,960 | 480,000 | 3,960 |
| 2006-09-22 | 4,020 | 4,020 | 3,900 | 3,950 | 487,400 | 3,950 |
| 2006-09-21 | 4,050 | 4,130 | 4,030 | 4,050 | 420,600 | 4,050 |
| 2006-09-20 | 4,050 | 4,070 | 3,970 | 4,000 | 841,900 | 4,000 |
| 2006-09-19 | 4,350 | 4,360 | 4,120 | 4,150 | 834,400 | 4,150 |
| 2006-09-15 | 4,320 | 4,350 | 4,250 | 4,340 | 345,900 | 4,340 |
| 2006-09-14 | 4,310 | 4,370 | 4,190 | 4,370 | 603,900 | 4,370 |
| 2006-09-13 | 4,170 | 4,360 | 4,150 | 4,360 | 1,548,100 | 4,360 |
| 2006-09-12 | 4,000 | 4,130 | 4,000 | 4,030 | 398,700 | 4,030 |
| 2006-09-11 | 4,050 | 4,120 | 4,000 | 4,020 | 299,400 | 4,020 |
| 2006-09-08 | 4,000 | 4,050 | 3,960 | 4,040 | 430,200 | 4,040 |
| 2006-09-07 | 4,130 | 4,130 | 4,010 | 4,030 | 675,100 | 4,030 |
| 2006-09-06 | 4,230 | 4,270 | 4,190 | 4,200 | 396,400 | 4,200 |
| 2006-09-05 | 4,220 | 4,230 | 4,150 | 4,220 | 420,100 | 4,220 |
| 2006-09-04 | 4,120 | 4,270 | 4,120 | 4,240 | 1,276,600 | 4,240 |
| 2006-09-01 | 3,970 | 4,120 | 3,940 | 4,100 | 568,300 | 4,100 |
| 2006-08-31 | 3,840 | 3,970 | 3,840 | 3,960 | 613,000 | 3,960 |
| 2006-08-30 | 3,730 | 3,850 | 3,730 | 3,830 | 466,400 | 3,830 |
| 2006-08-29 | 3,710 | 3,740 | 3,680 | 3,690 | 122,500 | 3,690 |
| 2006-08-28 | 3,810 | 3,810 | 3,650 | 3,660 | 295,700 | 3,660 |
| 2006-08-25 | 3,860 | 3,860 | 3,730 | 3,760 | 378,400 | 3,760 |
| 2006-08-24 | 3,800 | 3,880 | 3,780 | 3,880 | 344,900 | 3,880 |
| 2006-08-23 | 3,700 | 3,880 | 3,670 | 3,830 | 803,300 | 3,830 |
| 2006-08-22 | 3,660 | 3,680 | 3,620 | 3,660 | 202,400 | 3,660 |
| 2006-08-21 | 3,770 | 3,800 | 3,670 | 3,700 | 222,200 | 3,700 |
| 2006-08-18 | 3,730 | 3,760 | 3,680 | 3,740 | 223,700 | 3,740 |
| 2006-08-17 | 3,660 | 3,790 | 3,660 | 3,680 | 536,800 | 3,680 |
| 2006-08-16 | 3,560 | 3,610 | 3,530 | 3,560 | 427,400 | 3,560 |
| 2006-08-15 | 3,570 | 3,590 | 3,520 | 3,550 | 166,300 | 3,550 |
| 2006-08-14 | 3,550 | 3,580 | 3,500 | 3,580 | 99,100 | 3,580 |
| 2006-08-11 | 3,430 | 3,560 | 3,430 | 3,540 | 219,300 | 3,540 |
| 2006-08-10 | 3,450 | 3,460 | 3,390 | 3,460 | 135,300 | 3,460 |
| 2006-08-09 | 3,350 | 3,480 | 3,350 | 3,460 | 151,200 | 3,460 |
| 2006-08-08 | 3,330 | 3,380 | 3,290 | 3,360 | 242,200 | 3,360 |
| 2006-08-07 | 3,500 | 3,520 | 3,330 | 3,350 | 308,300 | 3,350 |
| 2006-08-04 | 3,610 | 3,620 | 3,520 | 3,520 | 249,500 | 3,520 |
| 2006-08-03 | 3,580 | 3,660 | 3,560 | 3,620 | 276,100 | 3,620 |
| 2006-08-02 | 3,420 | 3,600 | 3,420 | 3,560 | 176,000 | 3,560 |
| 2006-08-01 | 3,460 | 3,520 | 3,430 | 3,500 | 175,600 | 3,500 |
| 2006-07-31 | 3,500 | 3,540 | 3,440 | 3,500 | 149,200 | 3,500 |
| 2006-07-28 | 3,310 | 3,470 | 3,310 | 3,470 | 139,600 | 3,470 |
| 2006-07-27 | 3,300 | 3,380 | 3,230 | 3,310 | 377,500 | 3,310 |
| 2006-07-26 | 3,390 | 3,440 | 3,340 | 3,340 | 227,500 | 3,340 |
| 2006-07-25 | 3,370 | 3,450 | 3,360 | 3,400 | 238,300 | 3,400 |
| 2006-07-24 | 3,380 | 3,380 | 3,280 | 3,320 | 270,100 | 3,320 |
| 2006-07-21 | 3,380 | 3,430 | 3,360 | 3,380 | 164,900 | 3,380 |
| 2006-07-20 | 3,460 | 3,470 | 3,380 | 3,450 | 200,500 | 3,450 |
| 2006-07-19 | 3,330 | 3,420 | 3,310 | 3,360 | 317,200 | 3,360 |
| 2006-07-18 | 3,390 | 3,450 | 3,340 | 3,340 | 387,300 | 3,340 |
| 2006-07-14 | 3,370 | 3,430 | 3,360 | 3,380 | 381,700 | 3,380 |
| 2006-07-13 | 3,420 | 3,500 | 3,340 | 3,450 | 534,500 | 3,450 |
| 2006-07-12 | 3,590 | 3,610 | 3,550 | 3,570 | 340,900 | 3,570 |
| 2006-07-11 | 3,620 | 3,630 | 3,560 | 3,580 | 219,900 | 3,580 |
| 2006-07-10 | 3,590 | 3,660 | 3,560 | 3,640 | 159,500 | 3,640 |
| 2006-07-07 | 3,680 | 3,680 | 3,620 | 3,640 | 178,600 | 3,640 |
| 2006-07-06 | 3,760 | 3,770 | 3,620 | 3,630 | 345,400 | 3,630 |
| 2006-07-05 | 3,730 | 3,830 | 3,700 | 3,810 | 323,900 | 3,810 |
| 2006-07-04 | 3,700 | 3,720 | 3,670 | 3,720 | 130,600 | 3,720 |
| 2006-07-03 | 3,690 | 3,690 | 3,640 | 3,680 | 178,000 | 3,680 |
| 2006-06-30 | 3,700 | 3,720 | 3,610 | 3,670 | 418,400 | 3,670 |
| 2006-06-29 | 3,590 | 3,660 | 3,570 | 3,650 | 780,500 | 3,650 |
| 2006-06-28 | 3,530 | 3,590 | 3,520 | 3,590 | 367,700 | 3,590 |
| 2006-06-27 | 3,690 | 3,710 | 3,610 | 3,630 | 294,100 | 3,630 |
| 2006-06-26 | 3,640 | 3,720 | 3,630 | 3,720 | 170,600 | 3,720 |
| 2006-06-23 | 3,650 | 3,710 | 3,630 | 3,690 | 284,900 | 3,690 |
| 2006-06-22 | 3,660 | 3,800 | 3,650 | 3,800 | 265,800 | 3,800 |
| 2006-06-21 | 3,630 | 3,650 | 3,560 | 3,630 | 275,400 | 3,630 |
| 2006-06-20 | 3,740 | 3,770 | 3,620 | 3,670 | 559,100 | 3,670 |
| 2006-06-19 | 3,850 | 3,900 | 3,740 | 3,840 | 424,000 | 3,840 |
| 2006-06-16 | 3,730 | 3,850 | 3,690 | 3,800 | 864,100 | 3,800 |
| 2006-06-15 | 3,610 | 3,650 | 3,510 | 3,580 | 404,100 | 3,580 |
| 2006-06-14 | 3,490 | 3,650 | 3,490 | 3,600 | 464,300 | 3,600 |
| 2006-06-13 | 3,630 | 3,680 | 3,600 | 3,620 | 285,900 | 3,620 |
| 2006-06-12 | 3,680 | 3,730 | 3,610 | 3,730 | 189,800 | 3,730 |
| 2006-06-09 | 3,630 | 3,680 | 3,500 | 3,640 | 719,300 | 3,640 |
| 2006-06-08 | 3,730 | 3,750 | 3,610 | 3,640 | 423,100 | 3,640 |
| 2006-06-07 | 3,910 | 3,910 | 3,730 | 3,780 | 597,800 | 3,780 |
| 2006-06-06 | 4,040 | 4,040 | 3,900 | 3,900 | 433,600 | 3,900 |
| 2006-06-05 | 4,090 | 4,130 | 4,000 | 4,030 | 359,100 | 4,030 |
| 2006-06-02 | 4,040 | 4,080 | 3,820 | 4,040 | 616,000 | 4,040 |
| 2006-06-01 | 4,000 | 4,060 | 3,990 | 4,010 | 321,500 | 4,010 |
| 2006-05-31 | 3,950 | 4,070 | 3,930 | 3,990 | 343,600 | 3,990 |
| 2006-05-30 | 4,130 | 4,160 | 4,080 | 4,100 | 183,300 | 4,100 |
| 2006-05-29 | 4,180 | 4,180 | 4,090 | 4,120 | 201,000 | 4,120 |
| 2006-05-26 | 4,110 | 4,190 | 4,070 | 4,170 | 533,200 | 4,170 |
| 2006-05-25 | 4,140 | 4,140 | 4,090 | 4,110 | 230,100 | 4,110 |
| 2006-05-24 | 4,070 | 4,160 | 4,050 | 4,130 | 577,000 | 4,130 |
| 2006-05-23 | 4,040 | 4,080 | 3,990 | 4,060 | 260,900 | 4,060 |
| 2006-05-22 | 4,150 | 4,160 | 4,080 | 4,080 | 221,900 | 4,080 |
| 2006-05-19 | 3,960 | 4,100 | 3,950 | 4,090 | 237,100 | 4,090 |
| 2006-05-18 | 3,970 | 4,000 | 3,940 | 3,980 | 219,900 | 3,980 |
| 2006-05-17 | 3,970 | 4,070 | 3,930 | 4,030 | 533,500 | 4,030 |
| 2006-05-16 | 4,050 | 4,070 | 3,970 | 3,970 | 365,300 | 3,970 |
| 2006-05-15 | 3,920 | 4,060 | 3,910 | 4,000 | 448,100 | 4,000 |
| 2006-05-12 | 4,040 | 4,040 | 3,890 | 3,990 | 527,500 | 3,990 |
| 2006-05-11 | 4,080 | 4,140 | 4,050 | 4,050 | 476,400 | 4,050 |
| 2006-05-10 | 4,200 | 4,200 | 4,070 | 4,120 | 850,900 | 4,120 |
| 2006-05-09 | 4,280 | 4,290 | 4,230 | 4,250 | 335,000 | 4,250 |
| 2006-05-08 | 4,210 | 4,320 | 4,170 | 4,290 | 576,500 | 4,290 |
| 2006-05-02 | 4,120 | 4,220 | 4,100 | 4,110 | 428,800 | 4,110 |
| 2006-05-01 | 4,170 | 4,180 | 4,130 | 4,150 | 332,100 | 4,150 |
| 2006-04-28 | 4,310 | 4,320 | 4,160 | 4,200 | 520,600 | 4,200 |
| 2006-04-27 | 4,320 | 4,400 | 4,320 | 4,340 | 563,600 | 4,340 |
| 2006-04-26 | 4,300 | 4,420 | 4,280 | 4,300 | 1,073,900 | 4,300 |
| 2006-04-25 | 4,310 | 4,330 | 4,170 | 4,290 | 1,180,800 | 4,290 |
| 2006-04-24 | 4,400 | 4,440 | 4,290 | 4,400 | 1,363,600 | 4,400 |
| 2006-04-21 | 4,540 | 4,710 | 4,530 | 4,640 | 346,100 | 4,640 |
| 2006-04-20 | 4,710 | 4,710 | 4,550 | 4,580 | 326,600 | 4,580 |
| 2006-04-19 | 4,710 | 4,770 | 4,670 | 4,690 | 483,200 | 4,690 |
| 2006-04-18 | 4,590 | 4,670 | 4,510 | 4,650 | 360,900 | 4,650 |
| 2006-04-17 | 4,580 | 4,670 | 4,550 | 4,620 | 333,700 | 4,620 |
| 2006-04-14 | 4,510 | 4,620 | 4,480 | 4,580 | 421,900 | 4,580 |
| 2006-04-13 | 4,540 | 4,540 | 4,460 | 4,470 | 278,400 | 4,470 |
| 2006-04-12 | 4,520 | 4,520 | 4,460 | 4,490 | 604,300 | 4,490 |
| 2006-04-11 | 4,660 | 4,670 | 4,470 | 4,620 | 891,000 | 4,620 |
| 2006-04-10 | 4,860 | 4,870 | 4,720 | 4,760 | 422,100 | 4,760 |
| 2006-04-07 | 4,790 | 4,930 | 4,790 | 4,850 | 814,600 | 4,850 |
| 2006-04-06 | 4,810 | 4,850 | 4,750 | 4,790 | 689,700 | 4,790 |
| 2006-04-05 | 4,780 | 4,940 | 4,760 | 4,800 | 904,000 | 4,800 |
| 2006-04-04 | 4,790 | 4,800 | 4,730 | 4,770 | 277,100 | 4,770 |
| 2006-04-03 | 4,740 | 4,830 | 4,740 | 4,820 | 311,700 | 4,820 |
| 2006-03-31 | 4,760 | 4,800 | 4,750 | 4,790 | 399,700 | 4,790 |
| 2006-03-30 | 4,700 | 4,760 | 4,690 | 4,750 | 409,300 | 4,750 |
| 2006-03-29 | 4,490 | 4,690 | 4,470 | 4,660 | 758,400 | 4,660 |
| 2006-03-28 | 4,410 | 4,490 | 4,360 | 4,460 | 328,400 | 4,460 |
| 2006-03-27 | 4,410 | 4,450 | 4,360 | 4,400 | 250,800 | 4,400 |
| 2006-03-24 | 4,390 | 4,500 | 4,390 | 4,450 | 208,400 | 4,450 |
| 2006-03-23 | 4,540 | 4,550 | 4,370 | 4,410 | 467,600 | 4,410 |
| 2006-03-22 | 4,510 | 4,560 | 4,370 | 4,550 | 447,800 | 4,550 |
| 2006-03-20 | 4,380 | 4,570 | 4,330 | 4,540 | 649,400 | 4,540 |
| 2006-03-17 | 4,300 | 4,390 | 4,280 | 4,390 | 444,200 | 4,390 |
| 2006-03-16 | 4,330 | 4,330 | 4,220 | 4,250 | 370,400 | 4,250 |
| 2006-03-15 | 4,220 | 4,380 | 4,200 | 4,360 | 784,400 | 4,360 |
| 2006-03-14 | 4,310 | 4,310 | 4,190 | 4,220 | 440,200 | 4,220 |
| 2006-03-13 | 4,260 | 4,360 | 4,230 | 4,360 | 635,200 | 4,360 |
| 2006-03-10 | 4,150 | 4,220 | 4,140 | 4,210 | 921,600 | 4,210 |
| 2006-03-09 | 4,100 | 4,140 | 4,070 | 4,120 | 461,600 | 4,120 |
| 2006-03-08 | 4,020 | 4,150 | 4,000 | 4,150 | 673,600 | 4,150 |
| 2006-03-07 | 4,030 | 4,030 | 3,980 | 4,010 | 251,500 | 4,010 |
| 2006-03-06 | 4,010 | 4,050 | 3,960 | 4,030 | 233,900 | 4,030 |
| 2006-03-03 | 3,980 | 4,080 | 3,950 | 4,050 | 580,800 | 4,050 |
| 2006-03-02 | 4,000 | 4,050 | 3,950 | 4,010 | 674,800 | 4,010 |
| 2006-03-01 | 3,890 | 4,000 | 3,840 | 3,970 | 675,000 | 3,970 |
| 2006-02-28 | 3,900 | 3,970 | 3,850 | 3,910 | 436,000 | 3,910 |
| 2006-02-27 | 3,900 | 3,990 | 3,850 | 3,910 | 854,000 | 3,910 |
| 2006-02-24 | 3,820 | 3,910 | 3,800 | 3,890 | 595,800 | 3,890 |
| 2006-02-23 | 3,710 | 3,780 | 3,710 | 3,750 | 255,700 | 3,750 |
| 2006-02-22 | 3,690 | 3,790 | 3,670 | 3,720 | 379,100 | 3,720 |
| 2006-02-21 | 3,750 | 3,780 | 3,660 | 3,700 | 442,400 | 3,700 |
| 2006-02-20 | 3,720 | 3,820 | 3,720 | 3,750 | 333,700 | 3,750 |
| 2006-02-17 | 3,760 | 3,820 | 3,710 | 3,820 | 591,100 | 3,820 |
| 2006-02-16 | 3,680 | 3,770 | 3,650 | 3,760 | 609,100 | 3,760 |
| 2006-02-15 | 3,840 | 3,870 | 3,680 | 3,720 | 950,300 | 3,720 |
| 2006-02-14 | 3,820 | 3,900 | 3,750 | 3,820 | 520,000 | 3,820 |
| 2006-02-13 | 3,990 | 3,990 | 3,800 | 3,820 | 729,800 | 3,820 |
| 2006-02-10 | 3,980 | 4,020 | 3,900 | 4,010 | 779,400 | 4,010 |
| 2006-02-09 | 3,900 | 3,960 | 3,860 | 3,940 | 523,100 | 3,940 |
| 2006-02-08 | 3,850 | 3,920 | 3,820 | 3,850 | 493,500 | 3,850 |
| 2006-02-07 | 3,850 | 3,880 | 3,810 | 3,860 | 433,100 | 3,860 |
| 2006-02-06 | 3,920 | 3,930 | 3,790 | 3,860 | 567,900 | 3,860 |
| 2006-02-03 | 3,800 | 3,930 | 3,790 | 3,920 | 790,600 | 3,920 |
| 2006-02-02 | 3,820 | 3,910 | 3,790 | 3,810 | 962,700 | 3,810 |
| 2006-02-01 | 3,770 | 3,840 | 3,710 | 3,710 | 1,146,500 | 3,710 |
| 2006-01-31 | 4,010 | 4,010 | 3,820 | 3,860 | 674,400 | 3,860 |
| 2006-01-30 | 4,040 | 4,170 | 3,930 | 3,970 | 878,600 | 3,970 |
| 2006-01-27 | 4,000 | 4,090 | 3,980 | 4,070 | 637,800 | 4,070 |
| 2006-01-26 | 4,100 | 4,160 | 3,900 | 3,950 | 1,160,900 | 3,950 |
| 2006-01-25 | 3,890 | 4,100 | 3,860 | 4,100 | 1,308,400 | 4,100 |
| 2006-01-24 | 3,730 | 3,810 | 3,700 | 3,790 | 415,200 | 3,790 |
| 2006-01-23 | 3,700 | 3,750 | 3,660 | 3,720 | 274,400 | 3,720 |
| 2006-01-20 | 3,800 | 3,830 | 3,740 | 3,780 | 379,300 | 3,780 |
| 2006-01-19 | 3,700 | 3,890 | 3,690 | 3,730 | 372,000 | 3,730 |
| 2006-01-18 | 3,760 | 3,790 | 3,620 | 3,710 | 766,200 | 3,710 |
| 2006-01-17 | 3,920 | 3,980 | 3,770 | 3,780 | 609,800 | 3,780 |
| 2006-01-16 | 4,050 | 4,050 | 3,960 | 4,020 | 419,200 | 4,020 |
| 2006-01-13 | 4,040 | 4,160 | 4,020 | 4,110 | 679,900 | 4,110 |
| 2006-01-12 | 4,060 | 4,100 | 4,000 | 4,030 | 563,600 | 4,030 |
| 2006-01-11 | 4,050 | 4,050 | 3,930 | 4,030 | 551,300 | 4,030 |
| 2006-01-10 | 4,110 | 4,110 | 4,020 | 4,050 | 616,100 | 4,050 |
| 2006-01-06 | 4,020 | 4,150 | 4,000 | 4,100 | 1,618,400 | 4,100 |
| 2006-01-05 | 3,900 | 4,040 | 3,870 | 4,020 | 989,900 | 4,020 |
| 2006-01-04 | 3,950 | 3,950 | 3,830 | 3,870 | 162,200 | 3,870 |
分割・併合履歴 ： なし
