6731 (株)ピクセラ 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 | 1,055 | 1,055 | 1,036 | 1,047 | 8,700 | 104,700 |
| 2006-12-28 | 1,058 | 1,061 | 1,040 | 1,058 | 16,000 | 105,800 |
| 2006-12-27 | 1,087 | 1,087 | 1,050 | 1,059 | 21,900 | 105,900 |
| 2006-12-26 | 1,067 | 1,079 | 1,031 | 1,067 | 37,600 | 106,700 |
| 2006-12-25 | 1,061 | 1,068 | 1,025 | 1,038 | 46,200 | 103,800 |
| 2006-12-22 | 1,065 | 1,085 | 1,055 | 1,057 | 32,100 | 105,700 |
| 2006-12-21 | 1,102 | 1,107 | 1,060 | 1,066 | 68,500 | 106,600 |
| 2006-12-20 | 1,070 | 1,123 | 1,070 | 1,097 | 36,400 | 109,700 |
| 2006-12-19 | 1,120 | 1,122 | 1,085 | 1,090 | 41,200 | 109,000 |
| 2006-12-18 | 1,152 | 1,152 | 1,110 | 1,130 | 57,500 | 113,000 |
| 2006-12-15 | 1,160 | 1,185 | 1,150 | 1,159 | 85,800 | 115,900 |
| 2006-12-14 | 1,085 | 1,226 | 1,072 | 1,143 | 71,000 | 114,300 |
| 2006-12-13 | 1,070 | 1,110 | 1,060 | 1,094 | 46,700 | 109,400 |
| 2006-12-12 | 1,054 | 1,076 | 1,049 | 1,069 | 41,700 | 106,900 |
| 2006-12-11 | 1,051 | 1,078 | 1,030 | 1,065 | 45,200 | 106,500 |
| 2006-12-08 | 1,081 | 1,115 | 1,063 | 1,068 | 58,000 | 106,800 |
| 2006-12-07 | 1,101 | 1,112 | 1,090 | 1,096 | 20,200 | 109,600 |
| 2006-12-06 | 1,108 | 1,126 | 1,085 | 1,087 | 46,800 | 108,700 |
| 2006-12-05 | 1,151 | 1,159 | 1,101 | 1,101 | 68,600 | 110,100 |
| 2006-12-04 | 1,069 | 1,100 | 1,050 | 1,091 | 42,000 | 109,100 |
| 2006-12-01 | 1,030 | 1,060 | 1,030 | 1,049 | 59,100 | 104,900 |
| 2006-11-30 | 1,021 | 1,038 | 1,021 | 1,033 | 31,000 | 103,300 |
| 2006-11-29 | 1,007 | 1,030 | 1,007 | 1,023 | 30,100 | 102,300 |
| 2006-11-28 | 997 | 1,040 | 993 | 1,010 | 40,400 | 101,000 |
| 2006-11-27 | 991 | 1,015 | 981 | 1,010 | 31,900 | 101,000 |
| 2006-11-24 | 980 | 1,015 | 975 | 981 | 82,200 | 98,100 |
| 2006-11-22 | 1,020 | 1,038 | 1,000 | 1,003 | 76,200 | 100,300 |
| 2006-11-21 | 1,003 | 1,030 | 952 | 1,000 | 157,700 | 100,000 |
| 2006-11-20 | 1,063 | 1,063 | 1,063 | 1,063 | 79,900 | 106,300 |
| 2006-11-17 | 1,250 | 1,280 | 1,202 | 1,263 | 81,100 | 126,300 |
| 2006-11-16 | 1,240 | 1,256 | 1,228 | 1,249 | 62,700 | 124,900 |
| 2006-11-15 | 1,250 | 1,250 | 1,210 | 1,210 | 35,100 | 121,000 |
| 2006-11-14 | 1,153 | 1,228 | 1,153 | 1,211 | 35,600 | 121,100 |
| 2006-11-13 | 1,201 | 1,201 | 1,146 | 1,168 | 42,100 | 116,800 |
| 2006-11-10 | 1,210 | 1,223 | 1,185 | 1,202 | 58,400 | 120,200 |
| 2006-11-09 | 1,230 | 1,250 | 1,200 | 1,210 | 33,000 | 121,000 |
| 2006-11-08 | 1,276 | 1,281 | 1,223 | 1,237 | 47,400 | 123,700 |
| 2006-11-07 | 1,298 | 1,319 | 1,267 | 1,289 | 49,800 | 128,900 |
| 2006-11-06 | 1,310 | 1,350 | 1,265 | 1,299 | 118,000 | 129,900 |
| 2006-11-02 | 1,223 | 1,295 | 1,223 | 1,295 | 130,200 | 129,500 |
| 2006-11-01 | 1,200 | 1,225 | 1,191 | 1,221 | 33,500 | 122,100 |
| 2006-10-31 | 1,200 | 1,233 | 1,190 | 1,213 | 41,400 | 121,300 |
| 2006-10-30 | 1,206 | 1,227 | 1,183 | 1,184 | 98,100 | 118,400 |
| 2006-10-27 | 1,281 | 1,298 | 1,241 | 1,246 | 64,400 | 124,600 |
| 2006-10-26 | 1,245 | 1,270 | 1,232 | 1,266 | 51,600 | 126,600 |
| 2006-10-25 | 1,260 | 1,287 | 1,243 | 1,243 | 67,300 | 124,300 |
| 2006-10-24 | 1,300 | 1,318 | 1,250 | 1,252 | 102,200 | 125,200 |
| 2006-10-23 | 1,322 | 1,337 | 1,262 | 1,292 | 138,700 | 129,200 |
| 2006-10-20 | 1,310 | 1,350 | 1,273 | 1,312 | 293,200 | 131,200 |
| 2006-10-19 | 1,450 | 1,589 | 1,390 | 1,410 | 805,200 | 141,000 |
| 2006-10-18 | 1,407 | 1,408 | 1,392 | 1,408 | 259,700 | 140,800 |
| 2006-10-17 | 1,048 | 1,208 | 1,038 | 1,208 | 407,300 | 120,800 |
| 2006-10-16 | 1,019 | 1,020 | 996 | 1,008 | 17,900 | 100,800 |
| 2006-10-13 | 990 | 1,019 | 980 | 1,019 | 18,700 | 101,900 |
| 2006-10-12 | 961 | 993 | 961 | 990 | 15,700 | 99,000 |
| 2006-10-11 | 1,000 | 1,026 | 970 | 980 | 30,600 | 98,000 |
| 2006-10-10 | 1,020 | 1,035 | 1,010 | 1,010 | 13,700 | 101,000 |
| 2006-10-06 | 1,035 | 1,040 | 1,025 | 1,040 | 14,700 | 104,000 |
| 2006-10-05 | 1,027 | 1,038 | 1,020 | 1,038 | 8,000 | 103,800 |
| 2006-10-04 | 1,030 | 1,044 | 1,028 | 1,030 | 12,900 | 103,000 |
| 2006-10-03 | 1,033 | 1,044 | 1,030 | 1,044 | 17,600 | 104,400 |
| 2006-10-02 | 1,041 | 1,058 | 1,032 | 1,040 | 11,300 | 104,000 |
| 2006-09-29 | 1,038 | 1,055 | 1,032 | 1,032 | 23,400 | 103,200 |
| 2006-09-28 | 1,054 | 1,054 | 1,031 | 1,051 | 12,300 | 105,100 |
| 2006-09-27 | 1,023 | 1,031 | 1,010 | 1,031 | 14,600 | 103,100 |
| 2006-09-26 | 1,032 | 1,040 | 1,020 | 1,020 | 10,500 | 102,000 |
| 2006-09-25 | 1,051 | 1,051 | 1,020 | 1,042 | 20,200 | 104,200 |
| 2006-09-22 | 1,035 | 1,049 | 1,030 | 1,031 | 9,900 | 103,100 |
| 2006-09-21 | 1,074 | 1,074 | 1,033 | 1,040 | 12,400 | 104,000 |
| 2006-09-20 | 1,062 | 1,062 | 1,030 | 1,035 | 28,500 | 103,500 |
| 2006-09-19 | 1,100 | 1,117 | 1,057 | 1,077 | 28,700 | 107,700 |
| 2006-09-15 | 1,075 | 1,078 | 1,051 | 1,055 | 17,200 | 105,500 |
| 2006-09-14 | 1,080 | 1,080 | 1,050 | 1,074 | 25,700 | 107,400 |
| 2006-09-13 | 1,072 | 1,080 | 1,050 | 1,060 | 26,900 | 106,000 |
| 2006-09-12 | 1,057 | 1,090 | 1,051 | 1,057 | 18,800 | 105,700 |
| 2006-09-11 | 1,086 | 1,098 | 1,054 | 1,055 | 22,600 | 105,500 |
| 2006-09-08 | 1,096 | 1,106 | 1,064 | 1,106 | 42,600 | 110,600 |
| 2006-09-07 | 1,117 | 1,121 | 1,102 | 1,110 | 18,700 | 111,000 |
| 2006-09-06 | 1,130 | 1,140 | 1,118 | 1,131 | 16,300 | 113,100 |
| 2006-09-05 | 1,115 | 1,139 | 1,115 | 1,138 | 11,400 | 113,800 |
| 2006-09-04 | 1,120 | 1,136 | 1,103 | 1,115 | 10,400 | 111,500 |
| 2006-09-01 | 1,141 | 1,142 | 1,110 | 1,110 | 6,500 | 111,000 |
| 2006-08-31 | 1,111 | 1,165 | 1,111 | 1,140 | 18,500 | 114,000 |
| 2006-08-30 | 1,101 | 1,138 | 1,093 | 1,127 | 13,200 | 112,700 |
| 2006-08-29 | 1,109 | 1,121 | 1,092 | 1,098 | 9,600 | 109,800 |
| 2006-08-28 | 1,143 | 1,143 | 1,091 | 1,113 | 11,400 | 111,300 |
| 2006-08-25 | 1,190 | 1,199 | 1,143 | 1,143 | 18,200 | 114,300 |
| 2006-08-24 | 1,210 | 1,210 | 1,187 | 1,190 | 17,800 | 119,000 |
| 2006-08-23 | 1,219 | 1,219 | 1,192 | 1,197 | 12,500 | 119,700 |
| 2006-08-22 | 1,180 | 1,229 | 1,150 | 1,227 | 64,200 | 122,700 |
| 2006-08-21 | 1,150 | 1,158 | 1,135 | 1,146 | 18,400 | 114,600 |
| 2006-08-18 | 1,150 | 1,150 | 1,130 | 1,137 | 14,800 | 113,700 |
| 2006-08-17 | 1,150 | 1,159 | 1,120 | 1,130 | 28,100 | 113,000 |
| 2006-08-16 | 1,090 | 1,149 | 1,070 | 1,140 | 45,100 | 114,000 |
| 2006-08-15 | 1,046 | 1,080 | 1,044 | 1,070 | 25,000 | 107,000 |
| 2006-08-14 | 1,010 | 1,042 | 1,010 | 1,042 | 8,600 | 104,200 |
| 2006-08-11 | 1,030 | 1,035 | 1,008 | 1,028 | 13,100 | 102,800 |
| 2006-08-10 | 1,031 | 1,041 | 1,030 | 1,035 | 12,200 | 103,500 |
| 2006-08-09 | 1,026 | 1,040 | 996 | 1,034 | 27,200 | 103,400 |
| 2006-08-08 | 1,050 | 1,050 | 1,020 | 1,026 | 34,900 | 102,600 |
| 2006-08-07 | 1,150 | 1,150 | 1,070 | 1,070 | 29,800 | 107,000 |
| 2006-08-04 | 1,082 | 1,134 | 1,082 | 1,132 | 32,300 | 113,200 |
| 2006-08-03 | 1,050 | 1,090 | 1,050 | 1,076 | 28,300 | 107,600 |
| 2006-08-02 | 1,035 | 1,065 | 1,032 | 1,065 | 14,900 | 106,500 |
| 2006-08-01 | 1,046 | 1,073 | 1,033 | 1,055 | 12,200 | 105,500 |
| 2006-07-31 | 1,011 | 1,065 | 1,011 | 1,026 | 21,700 | 102,600 |
| 2006-07-28 | 1,000 | 1,010 | 990 | 1,000 | 21,900 | 100,000 |
| 2006-07-27 | 973 | 1,000 | 950 | 997 | 19,700 | 99,700 |
| 2006-07-26 | 1,030 | 1,040 | 1,001 | 1,003 | 23,400 | 100,300 |
| 2006-07-25 | 1,080 | 1,086 | 1,030 | 1,050 | 25,400 | 105,000 |
| 2006-07-24 | 1,016 | 1,050 | 1,015 | 1,035 | 17,900 | 103,500 |
| 2006-07-21 | 1,003 | 1,043 | 1,003 | 1,029 | 18,500 | 102,900 |
| 2006-07-20 | 979 | 1,018 | 970 | 1,008 | 38,000 | 100,800 |
| 2006-07-19 | 962 | 975 | 908 | 918 | 83,300 | 91,800 |
| 2006-07-18 | 1,041 | 1,061 | 948 | 952 | 46,900 | 95,200 |
| 2006-07-14 | 1,110 | 1,128 | 1,073 | 1,081 | 20,200 | 108,100 |
| 2006-07-13 | 1,130 | 1,140 | 1,120 | 1,135 | 13,100 | 113,500 |
| 2006-07-12 | 1,136 | 1,155 | 1,133 | 1,136 | 8,800 | 113,600 |
| 2006-07-11 | 1,175 | 1,175 | 1,140 | 1,173 | 13,200 | 117,300 |
| 2006-07-10 | 1,200 | 1,201 | 1,130 | 1,186 | 21,200 | 118,600 |
| 2006-07-07 | 1,232 | 1,240 | 1,205 | 1,206 | 27,900 | 120,600 |
| 2006-07-06 | 1,224 | 1,227 | 1,200 | 1,201 | 50,400 | 120,100 |
| 2006-07-05 | 1,237 | 1,239 | 1,219 | 1,237 | 43,800 | 123,700 |
| 2006-07-04 | 1,250 | 1,250 | 1,231 | 1,244 | 12,200 | 124,400 |
| 2006-07-03 | 1,260 | 1,260 | 1,225 | 1,231 | 28,400 | 123,100 |
| 2006-06-30 | 1,255 | 1,279 | 1,228 | 1,240 | 24,000 | 124,000 |
| 2006-06-29 | 1,231 | 1,239 | 1,216 | 1,216 | 19,600 | 121,600 |
| 2006-06-28 | 1,220 | 1,241 | 1,205 | 1,239 | 9,400 | 123,900 |
| 2006-06-27 | 1,262 | 1,265 | 1,224 | 1,252 | 14,700 | 125,200 |
| 2006-06-26 | 1,251 | 1,278 | 1,250 | 1,262 | 11,700 | 126,200 |
| 2006-06-23 | 1,269 | 1,280 | 1,260 | 1,276 | 17,200 | 127,600 |
| 2006-06-22 | 1,300 | 1,300 | 1,272 | 1,290 | 15,000 | 129,000 |
| 2006-06-21 | 1,269 | 1,281 | 1,201 | 1,261 | 48,300 | 126,100 |
| 2006-06-20 | 1,280 | 1,285 | 1,260 | 1,269 | 26,300 | 126,900 |
| 2006-06-19 | 1,296 | 1,319 | 1,255 | 1,306 | 30,200 | 130,600 |
| 2006-06-16 | 1,254 | 1,296 | 1,230 | 1,285 | 62,600 | 128,500 |
| 2006-06-15 | 1,200 | 1,220 | 1,150 | 1,194 | 24,900 | 119,400 |
| 2006-06-14 | 1,104 | 1,150 | 1,104 | 1,150 | 16,100 | 115,000 |
| 2006-06-13 | 1,106 | 1,150 | 1,101 | 1,104 | 23,500 | 110,400 |
| 2006-06-12 | 1,100 | 1,160 | 1,100 | 1,145 | 32,400 | 114,500 |
| 2006-06-09 | 1,100 | 1,140 | 1,100 | 1,140 | 58,100 | 114,000 |
| 2006-06-08 | 1,068 | 1,076 | 1,030 | 1,060 | 64,600 | 106,000 |
| 2006-06-07 | 1,098 | 1,111 | 1,071 | 1,085 | 33,000 | 108,500 |
| 2006-06-06 | 1,108 | 1,130 | 1,073 | 1,118 | 40,000 | 111,800 |
| 2006-06-05 | 1,120 | 1,160 | 1,093 | 1,148 | 85,800 | 114,800 |
| 2006-06-02 | 1,106 | 1,141 | 1,000 | 1,090 | 96,000 | 109,000 |
| 2006-06-01 | 1,174 | 1,240 | 1,087 | 1,087 | 68,600 | 108,700 |
| 2006-05-31 | 1,220 | 1,289 | 1,151 | 1,175 | 93,100 | 117,500 |
| 2006-05-30 | 1,300 | 1,310 | 1,260 | 1,260 | 34,100 | 126,000 |
| 2006-05-29 | 1,345 | 1,357 | 1,303 | 1,331 | 25,500 | 133,100 |
| 2006-05-26 | 1,320 | 1,350 | 1,311 | 1,337 | 20,200 | 133,700 |
| 2006-05-25 | 1,300 | 1,345 | 1,290 | 1,308 | 32,000 | 130,800 |
| 2006-05-24 | 1,300 | 1,310 | 1,260 | 1,284 | 44,400 | 128,400 |
| 2006-05-23 | 1,340 | 1,356 | 1,300 | 1,301 | 32,600 | 130,100 |
| 2006-05-22 | 1,384 | 1,409 | 1,335 | 1,349 | 34,100 | 134,900 |
| 2006-05-19 | 1,350 | 1,410 | 1,346 | 1,395 | 45,600 | 139,500 |
| 2006-05-18 | 1,330 | 1,414 | 1,330 | 1,398 | 43,000 | 139,800 |
| 2006-05-17 | 1,374 | 1,400 | 1,350 | 1,363 | 74,300 | 136,300 |
| 2006-05-16 | 1,436 | 1,469 | 1,383 | 1,414 | 50,100 | 141,400 |
| 2006-05-15 | 1,450 | 1,475 | 1,431 | 1,456 | 32,900 | 145,600 |
| 2006-05-12 | 1,485 | 1,487 | 1,452 | 1,465 | 39,500 | 146,500 |
| 2006-05-11 | 1,502 | 1,513 | 1,483 | 1,503 | 49,900 | 150,300 |
| 2006-05-10 | 1,548 | 1,548 | 1,501 | 1,516 | 26,700 | 151,600 |
| 2006-05-09 | 1,530 | 1,558 | 1,511 | 1,543 | 46,800 | 154,300 |
| 2006-05-08 | 1,596 | 1,596 | 1,520 | 1,535 | 58,000 | 153,500 |
| 2006-05-02 | 1,540 | 1,557 | 1,523 | 1,550 | 18,900 | 155,000 |
| 2006-05-01 | 1,510 | 1,558 | 1,485 | 1,558 | 73,600 | 155,800 |
| 2006-04-28 | 1,508 | 1,540 | 1,505 | 1,512 | 28,800 | 151,200 |
| 2006-04-27 | 1,535 | 1,539 | 1,516 | 1,525 | 53,800 | 152,500 |
| 2006-04-26 | 1,540 | 1,565 | 1,494 | 1,515 | 46,400 | 151,500 |
| 2006-04-25 | 1,500 | 1,552 | 1,491 | 1,531 | 83,400 | 153,100 |
| 2006-04-24 | 1,500 | 1,530 | 1,475 | 1,491 | 126,100 | 149,100 |
| 2006-04-21 | 1,622 | 1,631 | 1,535 | 1,549 | 145,700 | 154,900 |
| 2006-04-20 | 1,698 | 1,698 | 1,609 | 1,620 | 86,900 | 162,000 |
| 2006-04-19 | 1,727 | 1,727 | 1,680 | 1,698 | 33,000 | 169,800 |
| 2006-04-18 | 1,639 | 1,689 | 1,635 | 1,671 | 41,100 | 167,100 |
| 2006-04-17 | 1,726 | 1,742 | 1,635 | 1,660 | 113,500 | 166,000 |
| 2006-04-14 | 1,716 | 1,761 | 1,710 | 1,723 | 70,100 | 172,300 |
| 2006-04-13 | 1,767 | 1,767 | 1,720 | 1,729 | 65,600 | 172,900 |
| 2006-04-12 | 1,800 | 1,826 | 1,736 | 1,737 | 170,100 | 173,700 |
| 2006-04-11 | 1,695 | 1,782 | 1,690 | 1,782 | 169,500 | 178,200 |
| 2006-04-10 | 1,704 | 1,708 | 1,662 | 1,686 | 137,300 | 168,600 |
| 2006-04-07 | 1,741 | 1,744 | 1,715 | 1,718 | 102,200 | 171,800 |
| 2006-04-06 | 1,799 | 1,799 | 1,731 | 1,752 | 104,000 | 175,200 |
| 2006-04-05 | 1,801 | 1,829 | 1,701 | 1,731 | 209,700 | 173,100 |
| 2006-04-04 | 1,811 | 1,850 | 1,811 | 1,812 | 183,300 | 181,200 |
| 2006-04-03 | 1,850 | 1,945 | 1,801 | 1,853 | 415,800 | 185,300 |
| 2006-03-31 | 1,900 | 1,926 | 1,875 | 1,900 | 214,100 | 190,000 |
| 2006-03-30 | 1,893 | 1,895 | 1,862 | 1,895 | 208,200 | 189,500 |
| 2006-03-29 | 1,777 | 1,897 | 1,775 | 1,895 | 494,100 | 189,500 |
| 2006-03-28 | 1,751 | 1,778 | 1,713 | 1,761 | 106,700 | 176,100 |
| 2006-03-27 | 1,720 | 1,760 | 1,702 | 1,750 | 104,200 | 175,000 |
| 2006-03-24 | 1,706 | 1,729 | 1,692 | 1,695 | 60,500 | 169,500 |
| 2006-03-23 | 1,750 | 1,780 | 1,686 | 1,697 | 185,700 | 169,700 |
| 2006-03-22 | 1,600 | 1,738 | 1,600 | 1,730 | 360,800 | 173,000 |
| 2006-03-20 | 1,584 | 1,584 | 1,540 | 1,567 | 47,700 | 156,700 |
| 2006-03-17 | 1,490 | 1,515 | 1,485 | 1,509 | 20,500 | 150,900 |
| 2006-03-16 | 1,551 | 1,551 | 1,473 | 1,485 | 43,300 | 148,500 |
| 2006-03-15 | 1,566 | 1,578 | 1,535 | 1,551 | 43,600 | 155,100 |
| 2006-03-14 | 1,590 | 1,595 | 1,533 | 1,550 | 46,000 | 155,000 |
| 2006-03-13 | 1,560 | 1,597 | 1,544 | 1,569 | 66,200 | 156,900 |
| 2006-03-10 | 1,526 | 1,560 | 1,515 | 1,530 | 44,500 | 153,000 |
| 2006-03-09 | 1,550 | 1,575 | 1,499 | 1,534 | 65,600 | 153,400 |
| 2006-03-08 | 1,453 | 1,538 | 1,415 | 1,530 | 88,900 | 153,000 |
| 2006-03-07 | 1,473 | 1,475 | 1,430 | 1,455 | 47,600 | 145,500 |
| 2006-03-06 | 1,417 | 1,480 | 1,387 | 1,432 | 37,700 | 143,200 |
| 2006-03-03 | 1,400 | 1,439 | 1,377 | 1,377 | 56,700 | 137,700 |
| 2006-03-02 | 1,448 | 1,466 | 1,382 | 1,404 | 72,100 | 140,400 |
| 2006-03-01 | 1,429 | 1,500 | 1,416 | 1,445 | 75,000 | 144,500 |
| 2006-02-28 | 1,501 | 1,550 | 1,460 | 1,469 | 52,900 | 146,900 |
| 2006-02-27 | 1,560 | 1,570 | 1,495 | 1,517 | 74,900 | 151,700 |
| 2006-02-24 | 1,585 | 1,585 | 1,540 | 1,559 | 57,100 | 155,900 |
| 2006-02-23 | 1,620 | 1,620 | 1,551 | 1,586 | 45,000 | 158,600 |
| 2006-02-22 | 1,513 | 1,575 | 1,485 | 1,541 | 64,000 | 154,100 |
| 2006-02-21 | 1,434 | 1,545 | 1,429 | 1,515 | 91,900 | 151,500 |
| 2006-02-20 | 1,580 | 1,596 | 1,440 | 1,454 | 126,100 | 145,400 |
| 2006-02-17 | 1,617 | 1,695 | 1,532 | 1,579 | 270,100 | 157,900 |
| 2006-02-16 | 1,396 | 1,560 | 1,390 | 1,527 | 196,500 | 152,700 |
| 2006-02-15 | 1,534 | 1,540 | 1,375 | 1,376 | 110,700 | 137,600 |
| 2006-02-14 | 1,500 | 1,543 | 1,410 | 1,464 | 133,700 | 146,400 |
| 2006-02-13 | 1,650 | 1,664 | 1,500 | 1,547 | 88,400 | 154,700 |
| 2006-02-10 | 1,710 | 1,712 | 1,610 | 1,668 | 90,500 | 166,800 |
| 2006-02-09 | 1,664 | 1,700 | 1,661 | 1,692 | 88,200 | 169,200 |
| 2006-02-08 | 1,700 | 1,714 | 1,649 | 1,658 | 77,200 | 165,800 |
| 2006-02-07 | 1,732 | 1,737 | 1,693 | 1,705 | 66,100 | 170,500 |
| 2006-02-06 | 1,728 | 1,744 | 1,690 | 1,729 | 69,900 | 172,900 |
| 2006-02-03 | 1,720 | 1,758 | 1,700 | 1,726 | 57,500 | 172,600 |
| 2006-02-02 | 1,741 | 1,787 | 1,730 | 1,740 | 69,200 | 174,000 |
| 2006-02-01 | 1,798 | 1,798 | 1,722 | 1,736 | 82,400 | 173,600 |
| 2006-01-31 | 1,791 | 1,810 | 1,740 | 1,792 | 105,100 | 179,200 |
| 2006-01-30 | 1,869 | 1,869 | 1,785 | 1,795 | 116,700 | 179,500 |
| 2006-01-27 | 1,840 | 1,885 | 1,826 | 1,835 | 111,900 | 183,500 |
| 2006-01-26 | 1,830 | 1,885 | 1,801 | 1,830 | 136,200 | 183,000 |
| 2006-01-25 | 1,840 | 1,845 | 1,810 | 1,825 | 116,900 | 182,500 |
| 2006-01-24 | 1,628 | 1,770 | 1,628 | 1,750 | 126,000 | 175,000 |
| 2006-01-23 | 1,600 | 1,710 | 1,600 | 1,600 | 104,900 | 160,000 |
| 2006-01-20 | 1,820 | 1,820 | 1,690 | 1,750 | 102,600 | 175,000 |
| 2006-01-19 | 1,518 | 1,765 | 1,518 | 1,712 | 150,100 | 171,200 |
| 2006-01-18 | 1,700 | 1,700 | 1,441 | 1,578 | 265,400 | 157,800 |
| 2006-01-17 | 1,725 | 1,895 | 1,725 | 1,740 | 232,200 | 174,000 |
| 2006-01-16 | 1,835 | 1,835 | 1,726 | 1,791 | 172,400 | 179,100 |
| 2006-01-13 | 1,896 | 1,900 | 1,835 | 1,848 | 157,100 | 184,800 |
| 2006-01-12 | 1,806 | 1,950 | 1,805 | 1,900 | 302,300 | 190,000 |
| 2006-01-11 | 1,936 | 1,940 | 1,751 | 1,811 | 506,900 | 181,100 |
| 2006-01-10 | 2,015 | 2,025 | 1,900 | 1,978 | 391,500 | 197,800 |
| 2006-01-06 | 1,699 | 1,940 | 1,630 | 1,895 | 620,100 | 189,500 |
| 2006-01-05 | 1,502 | 1,694 | 1,501 | 1,649 | 376,700 | 164,900 |
| 2006-01-04 | 1,498 | 1,498 | 1,465 | 1,494 | 86,700 | 149,400 |
分割・併合履歴 ： [2023-12-27]100株→1株
