6724 セイコーエプソン(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 | 2,900 | 2,915 | 2,890 | 2,895 | 122,400 | 1,447.50 |
| 2006-12-28 | 2,915 | 2,930 | 2,885 | 2,890 | 247,200 | 1,445 |
| 2006-12-27 | 2,900 | 2,915 | 2,890 | 2,905 | 261,200 | 1,452.50 |
| 2006-12-26 | 2,875 | 2,895 | 2,870 | 2,885 | 325,200 | 1,442.50 |
| 2006-12-25 | 2,880 | 2,915 | 2,870 | 2,870 | 376,600 | 1,435 |
| 2006-12-22 | 2,905 | 2,905 | 2,880 | 2,885 | 270,300 | 1,442.50 |
| 2006-12-21 | 2,895 | 2,910 | 2,880 | 2,900 | 327,400 | 1,450 |
| 2006-12-20 | 2,850 | 2,915 | 2,850 | 2,900 | 638,100 | 1,450 |
| 2006-12-19 | 2,915 | 2,915 | 2,850 | 2,850 | 659,100 | 1,425 |
| 2006-12-18 | 2,950 | 2,950 | 2,900 | 2,910 | 1,141,200 | 1,455 |
| 2006-12-15 | 2,965 | 2,990 | 2,920 | 2,945 | 872,000 | 1,472.50 |
| 2006-12-14 | 3,020 | 3,020 | 2,965 | 2,985 | 847,400 | 1,492.50 |
| 2006-12-13 | 2,955 | 3,030 | 2,940 | 3,030 | 713,100 | 1,515 |
| 2006-12-12 | 2,970 | 2,980 | 2,950 | 2,980 | 390,900 | 1,490 |
| 2006-12-11 | 2,970 | 2,985 | 2,930 | 2,970 | 459,900 | 1,485 |
| 2006-12-08 | 2,965 | 2,985 | 2,950 | 2,960 | 894,300 | 1,480 |
| 2006-12-07 | 2,885 | 2,955 | 2,885 | 2,925 | 702,200 | 1,462.50 |
| 2006-12-06 | 2,850 | 2,875 | 2,825 | 2,875 | 515,100 | 1,437.50 |
| 2006-12-05 | 2,870 | 2,880 | 2,815 | 2,820 | 516,200 | 1,410 |
| 2006-12-04 | 2,870 | 2,870 | 2,815 | 2,835 | 613,400 | 1,417.50 |
| 2006-12-01 | 2,840 | 2,880 | 2,835 | 2,870 | 735,400 | 1,435 |
| 2006-11-30 | 2,825 | 2,840 | 2,785 | 2,820 | 1,047,800 | 1,410 |
| 2006-11-29 | 2,810 | 2,830 | 2,780 | 2,820 | 576,500 | 1,410 |
| 2006-11-28 | 2,790 | 2,810 | 2,745 | 2,795 | 939,000 | 1,397.50 |
| 2006-11-27 | 2,780 | 2,790 | 2,735 | 2,790 | 744,000 | 1,395 |
| 2006-11-24 | 2,795 | 2,805 | 2,780 | 2,800 | 523,500 | 1,400 |
| 2006-11-22 | 2,820 | 2,835 | 2,790 | 2,800 | 835,900 | 1,400 |
| 2006-11-21 | 2,875 | 2,890 | 2,830 | 2,840 | 319,700 | 1,420 |
| 2006-11-20 | 2,950 | 2,950 | 2,870 | 2,870 | 455,700 | 1,435 |
| 2006-11-17 | 2,935 | 2,975 | 2,915 | 2,945 | 316,900 | 1,472.50 |
| 2006-11-16 | 2,940 | 2,980 | 2,935 | 2,950 | 323,700 | 1,475 |
| 2006-11-15 | 2,965 | 2,995 | 2,940 | 2,940 | 424,200 | 1,470 |
| 2006-11-14 | 2,980 | 3,030 | 2,930 | 2,945 | 846,600 | 1,472.50 |
| 2006-11-13 | 2,945 | 2,950 | 2,890 | 2,950 | 521,300 | 1,475 |
| 2006-11-10 | 2,880 | 2,955 | 2,870 | 2,945 | 839,900 | 1,472.50 |
| 2006-11-09 | 2,935 | 2,935 | 2,880 | 2,880 | 555,400 | 1,440 |
| 2006-11-08 | 2,940 | 2,945 | 2,925 | 2,935 | 461,800 | 1,467.50 |
| 2006-11-07 | 2,970 | 2,970 | 2,925 | 2,925 | 379,400 | 1,462.50 |
| 2006-11-06 | 2,940 | 2,980 | 2,890 | 2,925 | 793,400 | 1,462.50 |
| 2006-11-02 | 2,980 | 2,990 | 2,940 | 2,980 | 537,700 | 1,490 |
| 2006-11-01 | 2,960 | 2,990 | 2,930 | 2,990 | 648,000 | 1,495 |
| 2006-10-31 | 2,990 | 2,990 | 2,915 | 2,955 | 788,900 | 1,477.50 |
| 2006-10-30 | 2,980 | 2,990 | 2,920 | 2,985 | 808,300 | 1,492.50 |
| 2006-10-27 | 3,080 | 3,090 | 2,965 | 2,980 | 1,788,600 | 1,490 |
| 2006-10-26 | 3,220 | 3,220 | 3,000 | 3,070 | 2,355,000 | 1,535 |
| 2006-10-25 | 3,280 | 3,280 | 3,230 | 3,230 | 435,900 | 1,615 |
| 2006-10-24 | 3,310 | 3,320 | 3,230 | 3,290 | 651,600 | 1,645 |
| 2006-10-23 | 3,290 | 3,330 | 3,260 | 3,300 | 769,000 | 1,650 |
| 2006-10-20 | 3,250 | 3,340 | 3,240 | 3,240 | 1,075,500 | 1,620 |
| 2006-10-19 | 3,290 | 3,350 | 3,250 | 3,260 | 2,805,100 | 1,630 |
| 2006-10-18 | 3,190 | 3,210 | 3,140 | 3,200 | 468,700 | 1,600 |
| 2006-10-17 | 3,230 | 3,250 | 3,210 | 3,220 | 340,500 | 1,610 |
| 2006-10-16 | 3,170 | 3,270 | 3,160 | 3,250 | 1,050,300 | 1,625 |
| 2006-10-13 | 3,190 | 3,190 | 3,130 | 3,140 | 730,100 | 1,570 |
| 2006-10-12 | 3,170 | 3,210 | 3,150 | 3,180 | 1,148,000 | 1,590 |
| 2006-10-11 | 3,130 | 3,200 | 3,120 | 3,150 | 559,800 | 1,575 |
| 2006-10-10 | 3,090 | 3,170 | 3,090 | 3,120 | 314,200 | 1,560 |
| 2006-10-06 | 3,170 | 3,170 | 3,120 | 3,140 | 320,800 | 1,570 |
| 2006-10-05 | 3,170 | 3,180 | 3,130 | 3,180 | 540,300 | 1,590 |
| 2006-10-04 | 3,180 | 3,180 | 3,110 | 3,120 | 660,400 | 1,560 |
| 2006-10-03 | 3,240 | 3,250 | 3,180 | 3,190 | 674,800 | 1,595 |
| 2006-10-02 | 3,220 | 3,230 | 3,180 | 3,230 | 817,300 | 1,615 |
| 2006-09-29 | 3,210 | 3,220 | 3,170 | 3,220 | 1,011,800 | 1,610 |
| 2006-09-28 | 3,300 | 3,310 | 3,160 | 3,200 | 1,270,800 | 1,600 |
| 2006-09-27 | 3,280 | 3,330 | 3,260 | 3,320 | 444,500 | 1,660 |
| 2006-09-26 | 3,260 | 3,330 | 3,230 | 3,270 | 375,600 | 1,635 |
| 2006-09-25 | 3,270 | 3,290 | 3,170 | 3,280 | 597,600 | 1,640 |
| 2006-09-22 | 3,240 | 3,310 | 3,220 | 3,260 | 701,300 | 1,630 |
| 2006-09-21 | 3,290 | 3,300 | 3,240 | 3,300 | 677,700 | 1,650 |
| 2006-09-20 | 3,240 | 3,290 | 3,150 | 3,270 | 901,100 | 1,635 |
| 2006-09-19 | 3,340 | 3,360 | 3,260 | 3,280 | 1,570,700 | 1,640 |
| 2006-09-15 | 3,120 | 3,150 | 3,080 | 3,110 | 364,600 | 1,555 |
| 2006-09-14 | 3,130 | 3,150 | 3,080 | 3,120 | 491,200 | 1,560 |
| 2006-09-13 | 3,170 | 3,200 | 3,110 | 3,130 | 385,900 | 1,565 |
| 2006-09-12 | 3,160 | 3,170 | 3,120 | 3,150 | 360,300 | 1,575 |
| 2006-09-11 | 3,220 | 3,230 | 3,170 | 3,170 | 355,700 | 1,585 |
| 2006-09-08 | 3,210 | 3,250 | 3,160 | 3,230 | 800,800 | 1,615 |
| 2006-09-07 | 3,320 | 3,320 | 3,220 | 3,220 | 692,300 | 1,610 |
| 2006-09-06 | 3,390 | 3,390 | 3,350 | 3,350 | 395,100 | 1,675 |
| 2006-09-05 | 3,350 | 3,390 | 3,310 | 3,380 | 534,900 | 1,690 |
| 2006-09-04 | 3,300 | 3,370 | 3,290 | 3,360 | 865,500 | 1,680 |
| 2006-09-01 | 3,250 | 3,290 | 3,230 | 3,270 | 390,300 | 1,635 |
| 2006-08-31 | 3,190 | 3,280 | 3,170 | 3,230 | 813,200 | 1,615 |
| 2006-08-30 | 3,200 | 3,240 | 3,180 | 3,200 | 395,500 | 1,600 |
| 2006-08-29 | 3,200 | 3,220 | 3,180 | 3,190 | 307,400 | 1,595 |
| 2006-08-28 | 3,250 | 3,250 | 3,140 | 3,160 | 681,100 | 1,580 |
| 2006-08-25 | 3,200 | 3,290 | 3,170 | 3,250 | 628,800 | 1,625 |
| 2006-08-24 | 3,220 | 3,220 | 3,180 | 3,200 | 190,100 | 1,600 |
| 2006-08-23 | 3,190 | 3,230 | 3,170 | 3,220 | 443,400 | 1,610 |
| 2006-08-22 | 3,180 | 3,220 | 3,160 | 3,170 | 259,600 | 1,585 |
| 2006-08-21 | 3,220 | 3,220 | 3,170 | 3,170 | 184,200 | 1,585 |
| 2006-08-18 | 3,250 | 3,260 | 3,210 | 3,230 | 498,000 | 1,615 |
| 2006-08-17 | 3,180 | 3,250 | 3,170 | 3,250 | 501,900 | 1,625 |
| 2006-08-16 | 3,160 | 3,200 | 3,150 | 3,180 | 364,500 | 1,590 |
| 2006-08-15 | 3,120 | 3,170 | 3,100 | 3,140 | 404,700 | 1,570 |
| 2006-08-14 | 3,120 | 3,130 | 3,070 | 3,110 | 237,000 | 1,555 |
| 2006-08-11 | 3,080 | 3,090 | 3,060 | 3,080 | 233,200 | 1,540 |
| 2006-08-10 | 3,110 | 3,150 | 3,070 | 3,080 | 575,200 | 1,540 |
| 2006-08-09 | 3,120 | 3,190 | 3,070 | 3,160 | 459,100 | 1,580 |
| 2006-08-08 | 3,060 | 3,110 | 3,040 | 3,110 | 275,700 | 1,555 |
| 2006-08-07 | 3,140 | 3,160 | 3,060 | 3,070 | 453,400 | 1,535 |
| 2006-08-04 | 3,190 | 3,200 | 3,110 | 3,140 | 563,800 | 1,570 |
| 2006-08-03 | 3,150 | 3,180 | 3,140 | 3,180 | 420,700 | 1,590 |
| 2006-08-02 | 3,130 | 3,170 | 3,130 | 3,170 | 330,300 | 1,585 |
| 2006-08-01 | 3,210 | 3,230 | 3,160 | 3,170 | 500,800 | 1,585 |
| 2006-07-31 | 3,170 | 3,240 | 3,170 | 3,210 | 798,100 | 1,605 |
| 2006-07-28 | 3,130 | 3,180 | 3,100 | 3,150 | 1,054,800 | 1,575 |
| 2006-07-27 | 3,050 | 3,160 | 2,980 | 3,090 | 3,048,300 | 1,545 |
| 2006-07-26 | 2,900 | 2,940 | 2,865 | 2,880 | 990,600 | 1,440 |
| 2006-07-25 | 2,880 | 2,955 | 2,845 | 2,875 | 1,784,700 | 1,437.50 |
| 2006-07-24 | 2,730 | 2,775 | 2,710 | 2,760 | 536,400 | 1,380 |
| 2006-07-21 | 2,735 | 2,770 | 2,715 | 2,730 | 512,900 | 1,365 |
| 2006-07-20 | 2,790 | 2,815 | 2,670 | 2,730 | 1,229,800 | 1,365 |
| 2006-07-19 | 2,700 | 2,765 | 2,660 | 2,725 | 967,900 | 1,362.50 |
| 2006-07-18 | 2,780 | 2,780 | 2,680 | 2,685 | 815,000 | 1,342.50 |
| 2006-07-14 | 2,830 | 2,845 | 2,805 | 2,815 | 431,300 | 1,407.50 |
| 2006-07-13 | 2,850 | 2,885 | 2,830 | 2,840 | 493,600 | 1,420 |
| 2006-07-12 | 2,850 | 2,885 | 2,830 | 2,870 | 630,100 | 1,435 |
| 2006-07-11 | 2,880 | 2,885 | 2,810 | 2,855 | 707,700 | 1,427.50 |
| 2006-07-10 | 2,825 | 2,895 | 2,790 | 2,895 | 1,456,800 | 1,447.50 |
| 2006-07-07 | 2,960 | 2,960 | 2,930 | 2,945 | 334,000 | 1,472.50 |
| 2006-07-06 | 3,000 | 3,000 | 2,935 | 2,955 | 538,200 | 1,477.50 |
| 2006-07-05 | 3,030 | 3,030 | 2,990 | 3,010 | 295,600 | 1,505 |
| 2006-07-04 | 3,040 | 3,060 | 3,030 | 3,050 | 305,700 | 1,525 |
| 2006-07-03 | 3,080 | 3,090 | 3,030 | 3,030 | 443,500 | 1,515 |
| 2006-06-30 | 3,110 | 3,120 | 3,080 | 3,120 | 598,400 | 1,560 |
| 2006-06-29 | 2,960 | 3,020 | 2,955 | 3,020 | 486,300 | 1,510 |
| 2006-06-28 | 3,000 | 3,020 | 2,940 | 2,950 | 1,282,200 | 1,475 |
| 2006-06-27 | 3,000 | 3,020 | 2,975 | 3,020 | 720,100 | 1,510 |
| 2006-06-26 | 3,020 | 3,040 | 2,990 | 3,010 | 688,900 | 1,505 |
| 2006-06-23 | 3,050 | 3,070 | 3,000 | 3,070 | 216,400 | 1,535 |
| 2006-06-22 | 3,010 | 3,080 | 2,995 | 3,080 | 254,100 | 1,540 |
| 2006-06-21 | 3,010 | 3,020 | 2,920 | 2,985 | 338,900 | 1,492.50 |
| 2006-06-20 | 3,060 | 3,070 | 3,000 | 3,030 | 251,200 | 1,515 |
| 2006-06-19 | 3,030 | 3,120 | 3,020 | 3,080 | 767,000 | 1,540 |
| 2006-06-16 | 2,980 | 3,030 | 2,950 | 2,995 | 691,000 | 1,497.50 |
| 2006-06-15 | 2,945 | 2,975 | 2,900 | 2,915 | 396,000 | 1,457.50 |
| 2006-06-14 | 2,860 | 2,905 | 2,855 | 2,865 | 591,600 | 1,432.50 |
| 2006-06-13 | 2,900 | 2,935 | 2,885 | 2,895 | 472,800 | 1,447.50 |
| 2006-06-12 | 2,945 | 2,970 | 2,915 | 2,950 | 674,100 | 1,475 |
| 2006-06-09 | 2,975 | 3,060 | 2,920 | 2,960 | 1,298,100 | 1,480 |
| 2006-06-08 | 2,890 | 2,920 | 2,860 | 2,900 | 810,600 | 1,450 |
| 2006-06-07 | 2,930 | 2,940 | 2,865 | 2,890 | 1,072,700 | 1,445 |
| 2006-06-06 | 3,000 | 3,010 | 2,965 | 2,970 | 498,100 | 1,485 |
| 2006-06-05 | 3,040 | 3,100 | 2,995 | 3,060 | 501,300 | 1,530 |
| 2006-06-02 | 3,060 | 3,100 | 2,980 | 3,080 | 966,100 | 1,540 |
| 2006-06-01 | 3,050 | 3,070 | 2,985 | 2,995 | 373,100 | 1,497.50 |
| 2006-05-31 | 3,050 | 3,060 | 2,980 | 3,010 | 1,284,100 | 1,505 |
| 2006-05-30 | 3,130 | 3,140 | 3,060 | 3,080 | 554,500 | 1,540 |
| 2006-05-29 | 3,200 | 3,210 | 3,110 | 3,120 | 332,400 | 1,560 |
| 2006-05-26 | 3,120 | 3,170 | 3,090 | 3,140 | 740,900 | 1,570 |
| 2006-05-25 | 3,160 | 3,170 | 3,080 | 3,110 | 509,900 | 1,555 |
| 2006-05-24 | 3,150 | 3,180 | 3,070 | 3,160 | 668,100 | 1,580 |
| 2006-05-23 | 3,210 | 3,220 | 3,170 | 3,180 | 412,900 | 1,590 |
| 2006-05-22 | 3,300 | 3,330 | 3,210 | 3,210 | 516,200 | 1,605 |
| 2006-05-19 | 3,140 | 3,310 | 3,140 | 3,260 | 863,900 | 1,630 |
| 2006-05-18 | 3,180 | 3,190 | 3,130 | 3,150 | 535,600 | 1,575 |
| 2006-05-17 | 3,250 | 3,260 | 3,180 | 3,230 | 1,208,400 | 1,615 |
| 2006-05-16 | 3,260 | 3,320 | 3,250 | 3,270 | 652,900 | 1,635 |
| 2006-05-15 | 3,190 | 3,280 | 3,190 | 3,260 | 988,900 | 1,630 |
| 2006-05-12 | 3,180 | 3,320 | 3,150 | 3,290 | 1,190,700 | 1,645 |
| 2006-05-11 | 3,300 | 3,300 | 3,180 | 3,210 | 820,600 | 1,605 |
| 2006-05-10 | 3,360 | 3,400 | 3,280 | 3,320 | 932,300 | 1,660 |
| 2006-05-09 | 3,420 | 3,470 | 3,410 | 3,430 | 467,500 | 1,715 |
| 2006-05-08 | 3,520 | 3,540 | 3,450 | 3,450 | 527,000 | 1,725 |
| 2006-05-02 | 3,480 | 3,550 | 3,470 | 3,520 | 410,700 | 1,760 |
| 2006-05-01 | 3,490 | 3,560 | 3,480 | 3,490 | 565,500 | 1,745 |
| 2006-04-28 | 3,550 | 3,610 | 3,540 | 3,590 | 2,056,700 | 1,795 |
| 2006-04-27 | 3,450 | 3,550 | 3,430 | 3,520 | 1,932,000 | 1,760 |
| 2006-04-26 | 3,260 | 3,450 | 3,260 | 3,420 | 1,971,500 | 1,710 |
| 2006-04-25 | 3,230 | 3,240 | 3,170 | 3,210 | 997,900 | 1,605 |
| 2006-04-24 | 3,310 | 3,390 | 3,240 | 3,240 | 1,092,300 | 1,620 |
| 2006-04-21 | 3,290 | 3,330 | 3,290 | 3,300 | 702,000 | 1,650 |
| 2006-04-20 | 3,410 | 3,410 | 3,320 | 3,330 | 740,700 | 1,665 |
| 2006-04-19 | 3,390 | 3,430 | 3,380 | 3,400 | 593,000 | 1,700 |
| 2006-04-18 | 3,340 | 3,350 | 3,290 | 3,350 | 504,600 | 1,675 |
| 2006-04-17 | 3,350 | 3,370 | 3,290 | 3,350 | 601,100 | 1,675 |
| 2006-04-14 | 3,350 | 3,390 | 3,320 | 3,350 | 788,700 | 1,675 |
| 2006-04-13 | 3,350 | 3,350 | 3,290 | 3,340 | 796,500 | 1,670 |
| 2006-04-12 | 3,380 | 3,380 | 3,280 | 3,340 | 575,000 | 1,670 |
| 2006-04-11 | 3,450 | 3,450 | 3,380 | 3,380 | 517,300 | 1,690 |
| 2006-04-10 | 3,470 | 3,470 | 3,420 | 3,440 | 550,000 | 1,720 |
| 2006-04-07 | 3,420 | 3,470 | 3,410 | 3,470 | 998,500 | 1,735 |
| 2006-04-06 | 3,320 | 3,420 | 3,320 | 3,410 | 1,166,600 | 1,705 |
| 2006-04-05 | 3,270 | 3,330 | 3,270 | 3,300 | 1,008,200 | 1,650 |
| 2006-04-04 | 3,270 | 3,270 | 3,240 | 3,250 | 356,600 | 1,625 |
| 2006-04-03 | 3,240 | 3,290 | 3,210 | 3,280 | 1,079,500 | 1,640 |
| 2006-03-31 | 3,250 | 3,260 | 3,220 | 3,250 | 600,800 | 1,625 |
| 2006-03-30 | 3,200 | 3,300 | 3,180 | 3,260 | 1,670,700 | 1,630 |
| 2006-03-29 | 3,060 | 3,190 | 3,050 | 3,170 | 764,300 | 1,585 |
| 2006-03-28 | 3,080 | 3,080 | 3,020 | 3,070 | 696,600 | 1,535 |
| 2006-03-27 | 3,080 | 3,100 | 3,080 | 3,090 | 447,700 | 1,545 |
| 2006-03-24 | 3,120 | 3,140 | 3,090 | 3,100 | 493,000 | 1,550 |
| 2006-03-23 | 3,140 | 3,160 | 3,120 | 3,140 | 295,300 | 1,570 |
| 2006-03-22 | 3,110 | 3,180 | 3,110 | 3,150 | 654,100 | 1,575 |
| 2006-03-20 | 3,160 | 3,180 | 3,140 | 3,150 | 630,800 | 1,575 |
| 2006-03-17 | 3,080 | 3,170 | 3,070 | 3,170 | 2,329,200 | 1,585 |
| 2006-03-16 | 2,965 | 3,150 | 2,955 | 3,080 | 1,795,600 | 1,540 |
| 2006-03-15 | 2,950 | 3,030 | 2,945 | 3,010 | 900,400 | 1,505 |
| 2006-03-14 | 3,000 | 3,010 | 2,925 | 2,935 | 1,023,300 | 1,467.50 |
| 2006-03-13 | 2,980 | 3,020 | 2,970 | 3,000 | 1,179,200 | 1,500 |
| 2006-03-10 | 2,920 | 2,970 | 2,910 | 2,950 | 1,109,000 | 1,475 |
| 2006-03-09 | 2,880 | 2,895 | 2,865 | 2,885 | 389,100 | 1,442.50 |
| 2006-03-08 | 2,875 | 2,880 | 2,855 | 2,880 | 635,700 | 1,440 |
| 2006-03-07 | 2,800 | 2,875 | 2,790 | 2,860 | 695,000 | 1,430 |
| 2006-03-06 | 2,785 | 2,810 | 2,770 | 2,795 | 387,900 | 1,397.50 |
| 2006-03-03 | 2,815 | 2,825 | 2,760 | 2,790 | 408,700 | 1,395 |
| 2006-03-02 | 2,810 | 2,845 | 2,795 | 2,820 | 784,900 | 1,410 |
| 2006-03-01 | 2,770 | 2,805 | 2,750 | 2,795 | 772,200 | 1,397.50 |
| 2006-02-28 | 2,770 | 2,820 | 2,750 | 2,780 | 1,244,600 | 1,390 |
| 2006-02-27 | 2,740 | 2,765 | 2,735 | 2,740 | 281,700 | 1,370 |
| 2006-02-24 | 2,740 | 2,750 | 2,720 | 2,725 | 294,000 | 1,362.50 |
| 2006-02-23 | 2,740 | 2,750 | 2,720 | 2,740 | 432,400 | 1,370 |
| 2006-02-22 | 2,695 | 2,725 | 2,670 | 2,690 | 477,400 | 1,345 |
| 2006-02-21 | 2,680 | 2,705 | 2,650 | 2,675 | 644,300 | 1,337.50 |
| 2006-02-20 | 2,695 | 2,755 | 2,665 | 2,675 | 925,700 | 1,337.50 |
| 2006-02-17 | 2,770 | 2,780 | 2,730 | 2,730 | 549,900 | 1,365 |
| 2006-02-16 | 2,770 | 2,770 | 2,755 | 2,770 | 389,500 | 1,385 |
| 2006-02-15 | 2,795 | 2,795 | 2,755 | 2,775 | 890,900 | 1,387.50 |
| 2006-02-14 | 2,790 | 2,800 | 2,750 | 2,790 | 892,000 | 1,395 |
| 2006-02-13 | 2,795 | 2,800 | 2,755 | 2,760 | 544,200 | 1,380 |
| 2006-02-10 | 2,810 | 2,815 | 2,775 | 2,795 | 845,500 | 1,397.50 |
| 2006-02-09 | 2,795 | 2,820 | 2,790 | 2,805 | 1,009,800 | 1,402.50 |
| 2006-02-08 | 2,820 | 2,825 | 2,785 | 2,790 | 1,132,000 | 1,395 |
| 2006-02-07 | 2,840 | 2,840 | 2,820 | 2,825 | 693,100 | 1,412.50 |
| 2006-02-06 | 2,855 | 2,865 | 2,820 | 2,835 | 1,253,700 | 1,417.50 |
| 2006-02-03 | 2,850 | 2,855 | 2,840 | 2,850 | 1,170,700 | 1,425 |
| 2006-02-02 | 2,870 | 2,870 | 2,830 | 2,850 | 1,127,600 | 1,425 |
| 2006-02-01 | 2,900 | 2,900 | 2,825 | 2,830 | 1,456,600 | 1,415 |
| 2006-01-31 | 2,945 | 2,950 | 2,890 | 2,895 | 2,443,000 | 1,447.50 |
| 2006-01-30 | 2,900 | 2,945 | 2,860 | 2,945 | 5,370,700 | 1,472.50 |
| 2006-01-27 | 3,220 | 3,290 | 3,200 | 3,260 | 1,914,900 | 1,630 |
| 2006-01-26 | 3,070 | 3,200 | 3,070 | 3,170 | 1,536,400 | 1,585 |
| 2006-01-25 | 3,020 | 3,040 | 3,010 | 3,020 | 650,500 | 1,510 |
| 2006-01-24 | 2,995 | 3,030 | 2,990 | 3,010 | 519,300 | 1,505 |
| 2006-01-23 | 2,970 | 3,050 | 2,950 | 3,010 | 436,800 | 1,505 |
| 2006-01-20 | 3,010 | 3,040 | 3,010 | 3,020 | 822,800 | 1,510 |
| 2006-01-19 | 2,915 | 2,995 | 2,915 | 2,985 | 609,900 | 1,492.50 |
| 2006-01-18 | 2,970 | 2,975 | 2,890 | 2,925 | 955,000 | 1,462.50 |
| 2006-01-17 | 3,000 | 3,030 | 2,980 | 2,980 | 552,300 | 1,490 |
| 2006-01-16 | 3,050 | 3,050 | 3,010 | 3,020 | 466,900 | 1,510 |
| 2006-01-13 | 3,110 | 3,120 | 3,060 | 3,070 | 562,500 | 1,535 |
| 2006-01-12 | 3,130 | 3,170 | 3,100 | 3,120 | 591,800 | 1,560 |
| 2006-01-11 | 3,130 | 3,140 | 3,030 | 3,110 | 891,900 | 1,555 |
| 2006-01-10 | 3,210 | 3,220 | 3,140 | 3,150 | 1,204,200 | 1,575 |
| 2006-01-06 | 3,150 | 3,210 | 3,130 | 3,190 | 1,529,500 | 1,595 |
| 2006-01-05 | 3,020 | 3,130 | 3,010 | 3,120 | 1,142,300 | 1,560 |
| 2006-01-04 | 2,980 | 3,020 | 2,970 | 3,000 | 473,500 | 1,500 |
分割・併合履歴 ： [2015-03-27]1株→2株
