6737 EIZO(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 | 3,240 | 3,250 | 3,220 | 3,240 | 36,300 | 1,620 |
| 2006-12-28 | 3,200 | 3,270 | 3,180 | 3,250 | 109,200 | 1,625 |
| 2006-12-27 | 3,080 | 3,190 | 3,080 | 3,170 | 59,300 | 1,585 |
| 2006-12-26 | 3,120 | 3,120 | 3,050 | 3,070 | 95,500 | 1,535 |
| 2006-12-25 | 3,200 | 3,220 | 3,120 | 3,120 | 114,900 | 1,560 |
| 2006-12-22 | 3,140 | 3,220 | 3,120 | 3,180 | 162,400 | 1,590 |
| 2006-12-21 | 3,150 | 3,150 | 3,090 | 3,110 | 62,000 | 1,555 |
| 2006-12-20 | 3,080 | 3,140 | 3,060 | 3,140 | 98,800 | 1,570 |
| 2006-12-19 | 3,040 | 3,120 | 3,010 | 3,030 | 120,300 | 1,515 |
| 2006-12-18 | 3,100 | 3,100 | 3,020 | 3,040 | 77,900 | 1,520 |
| 2006-12-15 | 3,020 | 3,110 | 2,990 | 3,080 | 164,500 | 1,540 |
| 2006-12-14 | 3,000 | 3,020 | 3,000 | 3,010 | 64,700 | 1,505 |
| 2006-12-13 | 3,020 | 3,020 | 2,995 | 3,000 | 41,300 | 1,500 |
| 2006-12-12 | 3,020 | 3,030 | 2,990 | 3,030 | 72,100 | 1,515 |
| 2006-12-11 | 3,020 | 3,020 | 2,990 | 3,020 | 43,200 | 1,510 |
| 2006-12-08 | 3,030 | 3,040 | 2,980 | 2,980 | 66,100 | 1,490 |
| 2006-12-07 | 3,000 | 3,040 | 2,980 | 3,000 | 102,000 | 1,500 |
| 2006-12-06 | 2,930 | 2,995 | 2,920 | 2,970 | 221,300 | 1,485 |
| 2006-12-05 | 2,940 | 2,940 | 2,895 | 2,920 | 112,300 | 1,460 |
| 2006-12-04 | 2,895 | 2,945 | 2,880 | 2,900 | 221,900 | 1,450 |
| 2006-12-01 | 2,870 | 2,890 | 2,860 | 2,890 | 106,500 | 1,445 |
| 2006-11-30 | 2,880 | 2,900 | 2,850 | 2,900 | 279,900 | 1,450 |
| 2006-11-29 | 2,785 | 2,855 | 2,780 | 2,845 | 227,900 | 1,422.50 |
| 2006-11-28 | 2,740 | 2,795 | 2,710 | 2,740 | 127,300 | 1,370 |
| 2006-11-27 | 2,720 | 2,785 | 2,695 | 2,780 | 146,300 | 1,390 |
| 2006-11-24 | 2,670 | 2,720 | 2,655 | 2,720 | 174,100 | 1,360 |
| 2006-11-22 | 2,590 | 2,670 | 2,580 | 2,660 | 91,200 | 1,330 |
| 2006-11-21 | 2,590 | 2,670 | 2,560 | 2,625 | 180,900 | 1,312.50 |
| 2006-11-20 | 2,705 | 2,725 | 2,560 | 2,585 | 168,300 | 1,292.50 |
| 2006-11-17 | 2,705 | 2,750 | 2,695 | 2,705 | 143,400 | 1,352.50 |
| 2006-11-16 | 2,655 | 2,735 | 2,655 | 2,685 | 133,600 | 1,342.50 |
| 2006-11-15 | 2,685 | 2,705 | 2,635 | 2,665 | 126,600 | 1,332.50 |
| 2006-11-14 | 2,685 | 2,730 | 2,680 | 2,720 | 97,600 | 1,360 |
| 2006-11-13 | 2,745 | 2,745 | 2,650 | 2,680 | 156,700 | 1,340 |
| 2006-11-10 | 2,770 | 2,775 | 2,750 | 2,765 | 64,700 | 1,382.50 |
| 2006-11-09 | 2,800 | 2,830 | 2,765 | 2,770 | 107,400 | 1,385 |
| 2006-11-08 | 2,850 | 2,850 | 2,810 | 2,810 | 114,900 | 1,405 |
| 2006-11-07 | 2,870 | 2,880 | 2,825 | 2,825 | 88,100 | 1,412.50 |
| 2006-11-06 | 2,880 | 2,880 | 2,855 | 2,865 | 51,300 | 1,432.50 |
| 2006-11-02 | 2,910 | 2,935 | 2,890 | 2,895 | 80,300 | 1,447.50 |
| 2006-11-01 | 2,895 | 2,930 | 2,875 | 2,900 | 129,600 | 1,450 |
| 2006-10-31 | 2,860 | 2,895 | 2,830 | 2,880 | 142,300 | 1,440 |
| 2006-10-30 | 2,905 | 2,905 | 2,820 | 2,835 | 200,100 | 1,417.50 |
| 2006-10-27 | 2,980 | 2,985 | 2,885 | 2,900 | 260,700 | 1,450 |
| 2006-10-26 | 3,030 | 3,040 | 2,950 | 2,980 | 94,200 | 1,490 |
| 2006-10-25 | 3,060 | 3,070 | 3,010 | 3,020 | 50,600 | 1,510 |
| 2006-10-24 | 3,000 | 3,050 | 2,995 | 3,030 | 181,900 | 1,515 |
| 2006-10-23 | 2,995 | 3,000 | 2,975 | 2,990 | 26,700 | 1,495 |
| 2006-10-20 | 2,970 | 2,985 | 2,940 | 2,975 | 52,600 | 1,487.50 |
| 2006-10-19 | 3,000 | 3,010 | 2,950 | 2,970 | 52,800 | 1,485 |
| 2006-10-18 | 2,955 | 2,995 | 2,950 | 2,995 | 56,400 | 1,497.50 |
| 2006-10-17 | 2,980 | 2,990 | 2,930 | 2,955 | 86,400 | 1,477.50 |
| 2006-10-16 | 2,900 | 2,980 | 2,880 | 2,970 | 76,400 | 1,485 |
| 2006-10-13 | 2,860 | 2,900 | 2,815 | 2,850 | 116,700 | 1,425 |
| 2006-10-12 | 2,810 | 2,880 | 2,810 | 2,850 | 57,100 | 1,425 |
| 2006-10-11 | 2,975 | 2,975 | 2,870 | 2,875 | 89,300 | 1,437.50 |
| 2006-10-10 | 2,970 | 2,980 | 2,930 | 2,950 | 101,500 | 1,475 |
| 2006-10-06 | 2,980 | 2,995 | 2,980 | 2,980 | 33,300 | 1,490 |
| 2006-10-05 | 3,020 | 3,030 | 2,970 | 2,990 | 95,300 | 1,495 |
| 2006-10-04 | 3,100 | 3,120 | 2,980 | 3,000 | 102,800 | 1,500 |
| 2006-10-03 | 3,090 | 3,110 | 3,060 | 3,090 | 59,600 | 1,545 |
| 2006-10-02 | 3,070 | 3,130 | 3,050 | 3,120 | 60,000 | 1,560 |
| 2006-09-29 | 3,060 | 3,060 | 3,030 | 3,050 | 50,200 | 1,525 |
| 2006-09-28 | 3,090 | 3,100 | 3,010 | 3,060 | 86,400 | 1,530 |
| 2006-09-27 | 3,060 | 3,090 | 3,030 | 3,090 | 39,300 | 1,545 |
| 2006-09-26 | 3,050 | 3,060 | 3,010 | 3,020 | 20,000 | 1,510 |
| 2006-09-25 | 3,080 | 3,080 | 3,040 | 3,070 | 50,000 | 1,535 |
| 2006-09-22 | 3,090 | 3,100 | 3,060 | 3,070 | 29,700 | 1,535 |
| 2006-09-21 | 3,100 | 3,110 | 3,070 | 3,100 | 44,200 | 1,550 |
| 2006-09-20 | 3,070 | 3,080 | 3,050 | 3,050 | 37,800 | 1,525 |
| 2006-09-19 | 3,110 | 3,130 | 3,070 | 3,110 | 49,200 | 1,555 |
| 2006-09-15 | 3,070 | 3,110 | 3,070 | 3,110 | 67,900 | 1,555 |
| 2006-09-14 | 3,060 | 3,080 | 3,050 | 3,050 | 29,600 | 1,525 |
| 2006-09-13 | 3,120 | 3,140 | 3,050 | 3,060 | 71,600 | 1,530 |
| 2006-09-12 | 3,170 | 3,180 | 3,060 | 3,060 | 64,900 | 1,530 |
| 2006-09-11 | 3,220 | 3,230 | 3,150 | 3,170 | 60,800 | 1,585 |
| 2006-09-08 | 3,110 | 3,210 | 3,110 | 3,200 | 88,200 | 1,600 |
| 2006-09-07 | 3,210 | 3,220 | 3,140 | 3,140 | 77,500 | 1,570 |
| 2006-09-06 | 3,250 | 3,260 | 3,230 | 3,240 | 51,500 | 1,620 |
| 2006-09-05 | 3,240 | 3,250 | 3,200 | 3,230 | 43,600 | 1,615 |
| 2006-09-04 | 3,220 | 3,240 | 3,190 | 3,240 | 88,800 | 1,620 |
| 2006-09-01 | 3,220 | 3,220 | 3,170 | 3,180 | 82,900 | 1,590 |
| 2006-08-31 | 3,270 | 3,280 | 3,230 | 3,250 | 47,800 | 1,625 |
| 2006-08-30 | 3,250 | 3,260 | 3,210 | 3,230 | 22,000 | 1,615 |
| 2006-08-29 | 3,310 | 3,310 | 3,220 | 3,240 | 57,000 | 1,620 |
| 2006-08-28 | 3,370 | 3,370 | 3,290 | 3,300 | 46,300 | 1,650 |
| 2006-08-25 | 3,330 | 3,370 | 3,330 | 3,350 | 41,300 | 1,675 |
| 2006-08-24 | 3,400 | 3,400 | 3,310 | 3,330 | 39,000 | 1,665 |
| 2006-08-23 | 3,370 | 3,410 | 3,360 | 3,400 | 24,500 | 1,700 |
| 2006-08-22 | 3,320 | 3,390 | 3,280 | 3,360 | 59,700 | 1,680 |
| 2006-08-21 | 3,380 | 3,390 | 3,340 | 3,350 | 61,300 | 1,675 |
| 2006-08-18 | 3,440 | 3,440 | 3,370 | 3,410 | 64,100 | 1,705 |
| 2006-08-17 | 3,490 | 3,490 | 3,360 | 3,410 | 169,200 | 1,705 |
| 2006-08-16 | 3,310 | 3,400 | 3,310 | 3,400 | 111,000 | 1,700 |
| 2006-08-15 | 3,300 | 3,310 | 3,230 | 3,290 | 94,900 | 1,645 |
| 2006-08-14 | 3,150 | 3,310 | 3,140 | 3,310 | 95,400 | 1,655 |
| 2006-08-11 | 3,170 | 3,220 | 3,110 | 3,140 | 94,200 | 1,570 |
| 2006-08-10 | 3,160 | 3,250 | 3,150 | 3,220 | 48,300 | 1,610 |
| 2006-08-09 | 3,150 | 3,230 | 3,120 | 3,210 | 36,400 | 1,605 |
| 2006-08-08 | 3,200 | 3,210 | 3,150 | 3,170 | 42,400 | 1,585 |
| 2006-08-07 | 3,220 | 3,240 | 3,130 | 3,130 | 37,800 | 1,565 |
| 2006-08-04 | 3,300 | 3,300 | 3,200 | 3,220 | 34,000 | 1,610 |
| 2006-08-03 | 3,220 | 3,320 | 3,210 | 3,280 | 149,100 | 1,640 |
| 2006-08-02 | 3,120 | 3,180 | 3,110 | 3,120 | 31,400 | 1,560 |
| 2006-08-01 | 3,150 | 3,180 | 3,110 | 3,170 | 54,700 | 1,585 |
| 2006-07-31 | 3,110 | 3,230 | 3,100 | 3,170 | 108,000 | 1,585 |
| 2006-07-28 | 2,975 | 3,120 | 2,975 | 3,090 | 100,800 | 1,545 |
| 2006-07-27 | 2,915 | 2,985 | 2,915 | 2,985 | 114,600 | 1,492.50 |
| 2006-07-26 | 3,040 | 3,040 | 2,930 | 2,930 | 134,000 | 1,465 |
| 2006-07-25 | 3,100 | 3,100 | 3,030 | 3,060 | 51,400 | 1,530 |
| 2006-07-24 | 3,020 | 3,090 | 3,010 | 3,020 | 70,600 | 1,510 |
| 2006-07-21 | 3,000 | 3,110 | 2,960 | 3,040 | 88,500 | 1,520 |
| 2006-07-20 | 3,020 | 3,080 | 2,985 | 3,010 | 116,800 | 1,505 |
| 2006-07-19 | 2,950 | 3,030 | 2,910 | 2,960 | 129,600 | 1,480 |
| 2006-07-18 | 3,260 | 3,260 | 2,955 | 2,990 | 191,600 | 1,495 |
| 2006-07-14 | 3,320 | 3,340 | 3,230 | 3,250 | 123,500 | 1,625 |
| 2006-07-13 | 3,380 | 3,460 | 3,350 | 3,370 | 78,600 | 1,685 |
| 2006-07-12 | 3,520 | 3,530 | 3,400 | 3,420 | 114,000 | 1,710 |
| 2006-07-11 | 3,620 | 3,620 | 3,510 | 3,560 | 45,100 | 1,780 |
| 2006-07-10 | 3,600 | 3,610 | 3,540 | 3,590 | 31,100 | 1,795 |
| 2006-07-07 | 3,600 | 3,650 | 3,560 | 3,610 | 56,600 | 1,805 |
| 2006-07-06 | 3,630 | 3,670 | 3,590 | 3,610 | 54,500 | 1,805 |
| 2006-07-05 | 3,600 | 3,650 | 3,600 | 3,620 | 40,500 | 1,810 |
| 2006-07-04 | 3,680 | 3,680 | 3,630 | 3,660 | 30,600 | 1,830 |
| 2006-07-03 | 3,610 | 3,640 | 3,570 | 3,630 | 36,300 | 1,815 |
| 2006-06-30 | 3,580 | 3,610 | 3,550 | 3,590 | 53,200 | 1,795 |
| 2006-06-29 | 3,540 | 3,550 | 3,520 | 3,520 | 36,900 | 1,760 |
| 2006-06-28 | 3,510 | 3,550 | 3,510 | 3,520 | 41,700 | 1,760 |
| 2006-06-27 | 3,600 | 3,610 | 3,550 | 3,570 | 65,600 | 1,785 |
| 2006-06-26 | 3,600 | 3,640 | 3,600 | 3,610 | 16,000 | 1,805 |
| 2006-06-23 | 3,630 | 3,640 | 3,590 | 3,640 | 35,300 | 1,820 |
| 2006-06-22 | 3,600 | 3,690 | 3,590 | 3,640 | 93,300 | 1,820 |
| 2006-06-21 | 3,580 | 3,600 | 3,560 | 3,570 | 46,300 | 1,785 |
| 2006-06-20 | 3,560 | 3,590 | 3,520 | 3,520 | 21,000 | 1,760 |
| 2006-06-19 | 3,650 | 3,650 | 3,560 | 3,590 | 54,700 | 1,795 |
| 2006-06-16 | 3,590 | 3,630 | 3,560 | 3,600 | 70,300 | 1,800 |
| 2006-06-15 | 3,580 | 3,600 | 3,500 | 3,500 | 55,500 | 1,750 |
| 2006-06-14 | 3,360 | 3,580 | 3,320 | 3,540 | 193,900 | 1,770 |
| 2006-06-13 | 3,480 | 3,500 | 3,440 | 3,440 | 54,000 | 1,720 |
| 2006-06-12 | 3,450 | 3,520 | 3,440 | 3,510 | 73,900 | 1,755 |
| 2006-06-09 | 3,560 | 3,630 | 3,400 | 3,500 | 169,200 | 1,750 |
| 2006-06-08 | 3,540 | 3,640 | 3,480 | 3,610 | 189,600 | 1,805 |
| 2006-06-07 | 3,770 | 3,800 | 3,690 | 3,690 | 116,400 | 1,845 |
| 2006-06-06 | 3,800 | 3,830 | 3,800 | 3,800 | 50,100 | 1,900 |
| 2006-06-05 | 3,840 | 3,890 | 3,800 | 3,850 | 71,100 | 1,925 |
| 2006-06-02 | 3,910 | 3,910 | 3,760 | 3,900 | 90,500 | 1,950 |
| 2006-06-01 | 3,960 | 3,990 | 3,850 | 3,860 | 107,800 | 1,930 |
| 2006-05-31 | 3,880 | 3,990 | 3,840 | 3,960 | 156,500 | 1,980 |
| 2006-05-30 | 3,950 | 4,000 | 3,930 | 3,930 | 149,700 | 1,965 |
| 2006-05-29 | 4,020 | 4,030 | 3,920 | 3,940 | 57,900 | 1,970 |
| 2006-05-26 | 3,960 | 4,000 | 3,930 | 4,000 | 98,500 | 2,000 |
| 2006-05-25 | 4,040 | 4,040 | 3,900 | 3,940 | 142,300 | 1,970 |
| 2006-05-24 | 3,880 | 4,070 | 3,880 | 4,020 | 421,600 | 2,010 |
| 2006-05-23 | 3,790 | 3,910 | 3,770 | 3,900 | 176,800 | 1,950 |
| 2006-05-22 | 3,930 | 3,970 | 3,800 | 3,840 | 92,900 | 1,920 |
| 2006-05-19 | 3,850 | 3,900 | 3,830 | 3,900 | 35,000 | 1,950 |
| 2006-05-18 | 3,860 | 3,890 | 3,810 | 3,880 | 67,300 | 1,940 |
| 2006-05-17 | 3,860 | 3,940 | 3,820 | 3,930 | 111,100 | 1,965 |
| 2006-05-16 | 3,910 | 3,950 | 3,830 | 3,850 | 110,800 | 1,925 |
| 2006-05-15 | 3,900 | 3,970 | 3,870 | 3,930 | 214,100 | 1,965 |
| 2006-05-12 | 3,890 | 3,970 | 3,810 | 3,950 | 204,800 | 1,975 |
| 2006-05-11 | 3,950 | 3,990 | 3,910 | 3,940 | 200,900 | 1,970 |
| 2006-05-10 | 4,000 | 4,010 | 3,970 | 3,990 | 247,500 | 1,995 |
| 2006-05-09 | 4,010 | 4,060 | 3,970 | 4,040 | 354,500 | 2,020 |
| 2006-05-08 | 3,900 | 3,970 | 3,880 | 3,970 | 222,500 | 1,985 |
| 2006-05-02 | 3,830 | 3,890 | 3,800 | 3,880 | 155,600 | 1,940 |
| 2006-05-01 | 3,830 | 3,860 | 3,760 | 3,830 | 164,400 | 1,915 |
| 2006-04-28 | 3,890 | 3,900 | 3,820 | 3,880 | 207,100 | 1,940 |
| 2006-04-27 | 3,810 | 3,900 | 3,790 | 3,890 | 153,000 | 1,945 |
| 2006-04-26 | 3,760 | 3,810 | 3,740 | 3,780 | 119,500 | 1,890 |
| 2006-04-25 | 3,750 | 3,790 | 3,710 | 3,780 | 194,100 | 1,890 |
| 2006-04-24 | 3,830 | 3,930 | 3,740 | 3,800 | 283,300 | 1,900 |
| 2006-04-21 | 3,910 | 3,920 | 3,820 | 3,860 | 205,100 | 1,930 |
| 2006-04-20 | 3,940 | 3,950 | 3,930 | 3,930 | 138,800 | 1,965 |
| 2006-04-19 | 4,010 | 4,020 | 3,930 | 3,940 | 225,900 | 1,970 |
| 2006-04-18 | 3,930 | 3,990 | 3,910 | 3,970 | 209,300 | 1,985 |
| 2006-04-17 | 4,000 | 4,000 | 3,950 | 3,960 | 118,200 | 1,980 |
| 2006-04-14 | 3,980 | 4,010 | 3,960 | 4,000 | 130,500 | 2,000 |
| 2006-04-13 | 4,050 | 4,050 | 3,960 | 3,970 | 151,800 | 1,985 |
| 2006-04-12 | 4,100 | 4,110 | 4,010 | 4,020 | 186,400 | 2,010 |
| 2006-04-11 | 4,080 | 4,150 | 4,070 | 4,090 | 307,600 | 2,045 |
| 2006-04-10 | 4,080 | 4,120 | 4,050 | 4,080 | 143,300 | 2,040 |
| 2006-04-07 | 4,090 | 4,090 | 4,060 | 4,080 | 148,900 | 2,040 |
| 2006-04-06 | 3,990 | 4,080 | 3,950 | 4,060 | 248,600 | 2,030 |
| 2006-04-05 | 4,040 | 4,070 | 3,930 | 3,980 | 219,200 | 1,990 |
| 2006-04-04 | 4,130 | 4,140 | 4,010 | 4,030 | 281,600 | 2,015 |
| 2006-04-03 | 4,090 | 4,140 | 4,060 | 4,100 | 379,800 | 2,050 |
| 2006-03-31 | 3,950 | 4,040 | 3,950 | 4,030 | 286,500 | 2,015 |
| 2006-03-30 | 3,920 | 3,950 | 3,890 | 3,930 | 279,000 | 1,965 |
| 2006-03-29 | 3,800 | 3,890 | 3,790 | 3,870 | 172,500 | 1,935 |
| 2006-03-28 | 3,770 | 3,830 | 3,740 | 3,810 | 127,300 | 1,905 |
| 2006-03-27 | 3,820 | 3,820 | 3,750 | 3,800 | 189,200 | 1,900 |
| 2006-03-24 | 3,820 | 3,840 | 3,790 | 3,810 | 135,600 | 1,905 |
| 2006-03-23 | 3,840 | 3,850 | 3,800 | 3,810 | 175,700 | 1,905 |
| 2006-03-22 | 3,770 | 3,810 | 3,740 | 3,810 | 247,200 | 1,905 |
| 2006-03-20 | 3,810 | 3,860 | 3,700 | 3,740 | 434,100 | 1,870 |
| 2006-03-17 | 3,640 | 3,780 | 3,640 | 3,780 | 332,900 | 1,890 |
| 2006-03-16 | 3,770 | 3,770 | 3,610 | 3,620 | 266,400 | 1,810 |
| 2006-03-15 | 3,840 | 3,850 | 3,750 | 3,760 | 259,800 | 1,880 |
| 2006-03-14 | 3,930 | 3,960 | 3,810 | 3,830 | 256,400 | 1,915 |
| 2006-03-13 | 3,890 | 3,920 | 3,880 | 3,900 | 140,600 | 1,950 |
| 2006-03-10 | 3,900 | 3,920 | 3,860 | 3,860 | 232,200 | 1,930 |
| 2006-03-09 | 3,800 | 3,970 | 3,710 | 3,920 | 688,700 | 1,960 |
| 2006-03-08 | 4,120 | 4,160 | 4,100 | 4,100 | 46,800 | 2,050 |
| 2006-03-07 | 4,150 | 4,170 | 4,090 | 4,170 | 55,100 | 2,085 |
| 2006-03-06 | 4,100 | 4,110 | 4,020 | 4,100 | 64,600 | 2,050 |
| 2006-03-03 | 4,150 | 4,180 | 4,080 | 4,100 | 78,800 | 2,050 |
| 2006-03-02 | 4,190 | 4,250 | 4,170 | 4,170 | 66,000 | 2,085 |
| 2006-03-01 | 4,210 | 4,250 | 4,120 | 4,160 | 144,900 | 2,080 |
| 2006-02-28 | 4,310 | 4,330 | 4,220 | 4,250 | 102,600 | 2,125 |
| 2006-02-27 | 4,420 | 4,430 | 4,280 | 4,280 | 204,700 | 2,140 |
| 2006-02-24 | 4,450 | 4,480 | 4,350 | 4,430 | 123,900 | 2,215 |
| 2006-02-23 | 4,380 | 4,520 | 4,380 | 4,440 | 150,500 | 2,220 |
| 2006-02-22 | 4,200 | 4,410 | 4,180 | 4,370 | 149,500 | 2,185 |
| 2006-02-21 | 4,110 | 4,230 | 4,110 | 4,150 | 160,500 | 2,075 |
| 2006-02-20 | 4,280 | 4,280 | 4,110 | 4,130 | 145,400 | 2,065 |
| 2006-02-17 | 4,350 | 4,430 | 4,250 | 4,310 | 74,200 | 2,155 |
| 2006-02-16 | 4,300 | 4,380 | 4,270 | 4,350 | 117,900 | 2,175 |
| 2006-02-15 | 4,490 | 4,500 | 4,330 | 4,340 | 105,900 | 2,170 |
| 2006-02-14 | 4,240 | 4,430 | 4,110 | 4,360 | 284,100 | 2,180 |
| 2006-02-13 | 4,530 | 4,530 | 4,120 | 4,230 | 416,400 | 2,115 |
| 2006-02-10 | 4,650 | 4,680 | 4,510 | 4,520 | 191,800 | 2,260 |
| 2006-02-09 | 4,690 | 4,690 | 4,580 | 4,640 | 131,300 | 2,320 |
| 2006-02-08 | 4,680 | 4,740 | 4,580 | 4,580 | 274,900 | 2,290 |
| 2006-02-07 | 4,790 | 4,790 | 4,650 | 4,670 | 248,500 | 2,335 |
| 2006-02-06 | 4,890 | 4,890 | 4,740 | 4,800 | 183,000 | 2,400 |
| 2006-02-03 | 4,940 | 4,940 | 4,880 | 4,910 | 74,900 | 2,455 |
| 2006-02-02 | 4,950 | 4,970 | 4,910 | 4,970 | 92,800 | 2,485 |
| 2006-02-01 | 4,960 | 4,990 | 4,840 | 4,880 | 188,400 | 2,440 |
| 2006-01-31 | 5,090 | 5,090 | 4,960 | 5,080 | 113,500 | 2,540 |
| 2006-01-30 | 5,120 | 5,130 | 5,050 | 5,060 | 135,300 | 2,530 |
| 2006-01-27 | 4,960 | 5,040 | 4,940 | 5,020 | 193,300 | 2,510 |
| 2006-01-26 | 4,880 | 4,890 | 4,850 | 4,860 | 97,100 | 2,430 |
| 2006-01-25 | 4,750 | 4,850 | 4,680 | 4,800 | 115,300 | 2,400 |
| 2006-01-24 | 4,650 | 4,690 | 4,600 | 4,660 | 74,200 | 2,330 |
| 2006-01-23 | 4,660 | 4,730 | 4,580 | 4,590 | 139,300 | 2,295 |
| 2006-01-20 | 4,900 | 4,910 | 4,750 | 4,760 | 133,600 | 2,380 |
| 2006-01-19 | 4,650 | 4,850 | 4,580 | 4,800 | 158,300 | 2,400 |
| 2006-01-18 | 4,710 | 4,730 | 4,510 | 4,700 | 231,600 | 2,350 |
| 2006-01-17 | 4,840 | 4,990 | 4,760 | 4,830 | 164,800 | 2,415 |
| 2006-01-16 | 5,010 | 5,010 | 4,870 | 4,940 | 150,600 | 2,470 |
| 2006-01-13 | 4,990 | 5,030 | 4,950 | 5,000 | 140,100 | 2,500 |
| 2006-01-12 | 4,850 | 5,000 | 4,810 | 4,990 | 415,400 | 2,495 |
| 2006-01-11 | 4,800 | 4,810 | 4,650 | 4,760 | 133,200 | 2,380 |
| 2006-01-10 | 4,870 | 4,930 | 4,810 | 4,810 | 280,800 | 2,405 |
| 2006-01-06 | 4,600 | 4,900 | 4,590 | 4,820 | 528,900 | 2,410 |
| 2006-01-05 | 4,560 | 4,570 | 4,540 | 4,560 | 112,300 | 2,280 |
| 2006-01-04 | 4,570 | 4,590 | 4,560 | 4,570 | 27,200 | 2,285 |
分割・併合履歴 ： [2024-09-27]1株→2株
