6787 (株)メイコー 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 | 5,290 | 5,700 | 5,290 | 5,600 | 116,500 | 5,600 |
| 2006-12-28 | 5,100 | 5,380 | 5,100 | 5,260 | 256,000 | 5,260 |
| 2006-12-27 | 5,080 | 5,200 | 5,080 | 5,120 | 41,100 | 5,120 |
| 2006-12-26 | 5,180 | 5,190 | 5,050 | 5,090 | 97,300 | 5,090 |
| 2006-12-25 | 5,500 | 5,550 | 5,160 | 5,200 | 66,000 | 5,200 |
| 2006-12-22 | 5,350 | 5,510 | 5,340 | 5,500 | 209,800 | 5,500 |
| 2006-12-21 | 5,260 | 5,400 | 5,260 | 5,350 | 99,300 | 5,350 |
| 2006-12-20 | 5,500 | 5,510 | 5,190 | 5,270 | 153,800 | 5,270 |
| 2006-12-19 | 5,570 | 5,580 | 5,500 | 5,510 | 84,100 | 5,510 |
| 2006-12-18 | 5,560 | 5,600 | 5,520 | 5,570 | 72,600 | 5,570 |
| 2006-12-15 | 5,580 | 5,610 | 5,450 | 5,560 | 70,200 | 5,560 |
| 2006-12-14 | 5,770 | 5,780 | 5,480 | 5,540 | 95,200 | 5,540 |
| 2006-12-13 | 5,790 | 5,850 | 5,680 | 5,770 | 58,700 | 5,770 |
| 2006-12-12 | 5,690 | 5,930 | 5,690 | 5,740 | 45,600 | 5,740 |
| 2006-12-11 | 6,010 | 6,050 | 5,570 | 5,610 | 73,300 | 5,610 |
| 2006-12-08 | 5,420 | 6,050 | 5,420 | 6,020 | 229,300 | 6,020 |
| 2006-12-07 | 5,050 | 5,440 | 4,960 | 5,430 | 90,400 | 5,430 |
| 2006-12-06 | 5,250 | 5,270 | 5,050 | 5,080 | 39,100 | 5,080 |
| 2006-12-05 | 5,490 | 5,500 | 5,290 | 5,310 | 40,700 | 5,310 |
| 2006-12-04 | 5,570 | 5,580 | 5,450 | 5,500 | 52,800 | 5,500 |
| 2006-12-01 | 5,650 | 5,730 | 5,600 | 5,610 | 34,900 | 5,610 |
| 2006-11-30 | 5,740 | 5,850 | 5,620 | 5,700 | 62,700 | 5,700 |
| 2006-11-29 | 5,720 | 5,850 | 5,620 | 5,760 | 17,500 | 5,760 |
| 2006-11-28 | 5,520 | 5,820 | 5,520 | 5,730 | 51,500 | 5,730 |
| 2006-11-27 | 5,760 | 5,770 | 5,370 | 5,460 | 55,900 | 5,460 |
| 2006-11-24 | 5,380 | 5,920 | 5,380 | 5,800 | 127,300 | 5,800 |
| 2006-11-22 | 5,220 | 5,500 | 5,200 | 5,390 | 68,500 | 5,390 |
| 2006-11-21 | 5,280 | 5,310 | 5,180 | 5,230 | 54,000 | 5,230 |
| 2006-11-20 | 5,350 | 5,390 | 5,260 | 5,280 | 58,200 | 5,280 |
| 2006-11-17 | 5,290 | 5,400 | 5,150 | 5,280 | 55,800 | 5,280 |
| 2006-11-16 | 5,340 | 5,450 | 5,220 | 5,300 | 210,200 | 5,300 |
| 2006-11-15 | 5,050 | 5,370 | 5,050 | 5,330 | 221,500 | 5,330 |
| 2006-11-14 | 4,890 | 5,030 | 4,790 | 5,000 | 152,000 | 5,000 |
| 2006-11-13 | 3,780 | 4,950 | 3,650 | 4,900 | 447,900 | 4,900 |
| 2006-11-10 | 4,670 | 4,680 | 4,420 | 4,520 | 36,900 | 4,520 |
| 2006-11-09 | 4,770 | 4,780 | 4,660 | 4,670 | 7,500 | 4,670 |
| 2006-11-08 | 4,930 | 4,960 | 4,750 | 4,780 | 32,600 | 4,780 |
| 2006-11-07 | 5,070 | 5,100 | 4,900 | 4,950 | 30,100 | 4,950 |
| 2006-11-06 | 5,090 | 5,130 | 5,070 | 5,080 | 36,800 | 5,080 |
| 2006-11-02 | 4,910 | 5,090 | 4,900 | 5,080 | 174,500 | 5,080 |
| 2006-11-01 | 4,720 | 5,040 | 4,710 | 4,920 | 138,500 | 4,920 |
| 2006-10-31 | 4,640 | 4,760 | 4,640 | 4,700 | 18,300 | 4,700 |
| 2006-10-30 | 4,690 | 4,700 | 4,600 | 4,630 | 45,600 | 4,630 |
| 2006-10-27 | 4,660 | 4,850 | 4,620 | 4,740 | 36,600 | 4,740 |
| 2006-10-26 | 4,700 | 4,720 | 4,540 | 4,650 | 84,800 | 4,650 |
| 2006-10-25 | 4,770 | 4,780 | 4,690 | 4,730 | 26,600 | 4,730 |
| 2006-10-24 | 4,640 | 4,790 | 4,640 | 4,700 | 148,300 | 4,700 |
| 2006-10-23 | 4,750 | 4,760 | 4,610 | 4,650 | 106,000 | 4,650 |
| 2006-10-20 | 4,890 | 4,940 | 4,710 | 4,760 | 117,900 | 4,760 |
| 2006-10-19 | 5,010 | 5,480 | 5,010 | 5,040 | 252,800 | 5,040 |
| 2006-10-18 | 4,430 | 5,040 | 4,360 | 5,010 | 180,000 | 5,010 |
| 2006-10-17 | 4,020 | 4,450 | 4,020 | 4,440 | 72,200 | 4,440 |
| 2006-10-16 | 4,000 | 4,100 | 3,980 | 4,030 | 62,200 | 4,030 |
| 2006-10-13 | 3,880 | 4,050 | 3,880 | 4,000 | 69,600 | 4,000 |
| 2006-10-12 | 4,060 | 4,070 | 3,880 | 3,880 | 70,200 | 3,880 |
| 2006-10-11 | 4,160 | 4,170 | 4,050 | 4,070 | 108,100 | 4,070 |
| 2006-10-10 | 4,330 | 4,340 | 4,100 | 4,170 | 95,900 | 4,170 |
| 2006-10-06 | 4,460 | 4,470 | 4,320 | 4,360 | 38,000 | 4,360 |
| 2006-10-05 | 4,560 | 4,600 | 4,430 | 4,460 | 32,600 | 4,460 |
| 2006-10-04 | 4,510 | 4,700 | 4,510 | 4,560 | 29,900 | 4,560 |
| 2006-10-03 | 4,600 | 4,610 | 4,490 | 4,500 | 53,500 | 4,500 |
| 2006-10-02 | 4,700 | 4,830 | 4,630 | 4,680 | 42,800 | 4,680 |
| 2006-09-29 | 4,540 | 4,780 | 4,520 | 4,700 | 56,100 | 4,700 |
| 2006-09-28 | 4,510 | 4,530 | 4,490 | 4,500 | 22,400 | 4,500 |
| 2006-09-27 | 4,500 | 4,580 | 4,490 | 4,510 | 50,600 | 4,510 |
| 2006-09-26 | 4,530 | 4,540 | 4,460 | 4,500 | 34,500 | 4,500 |
| 2006-09-25 | 4,580 | 4,590 | 4,450 | 4,540 | 36,500 | 4,540 |
| 2006-09-22 | 4,600 | 4,640 | 4,430 | 4,580 | 44,100 | 4,580 |
| 2006-09-21 | 4,600 | 4,700 | 4,560 | 4,580 | 31,800 | 4,580 |
| 2006-09-20 | 4,690 | 4,700 | 4,530 | 4,550 | 34,500 | 4,550 |
| 2006-09-19 | 4,590 | 4,700 | 4,510 | 4,660 | 32,400 | 4,660 |
| 2006-09-15 | 4,750 | 4,790 | 4,600 | 4,600 | 25,200 | 4,600 |
| 2006-09-14 | 4,700 | 4,900 | 4,700 | 4,750 | 24,200 | 4,750 |
| 2006-09-13 | 4,700 | 4,820 | 4,700 | 4,750 | 12,300 | 4,750 |
| 2006-09-12 | 4,650 | 4,770 | 4,650 | 4,680 | 22,600 | 4,680 |
| 2006-09-11 | 4,810 | 4,810 | 4,600 | 4,640 | 44,500 | 4,640 |
| 2006-09-08 | 4,830 | 4,890 | 4,800 | 4,800 | 25,200 | 4,800 |
| 2006-09-07 | 4,950 | 4,960 | 4,770 | 4,840 | 23,400 | 4,840 |
| 2006-09-06 | 4,680 | 4,990 | 4,640 | 4,960 | 68,700 | 4,960 |
| 2006-09-05 | 4,670 | 4,680 | 4,550 | 4,630 | 58,500 | 4,630 |
| 2006-09-04 | 4,730 | 4,750 | 4,680 | 4,680 | 49,200 | 4,680 |
| 2006-09-01 | 4,740 | 4,760 | 4,730 | 4,740 | 44,500 | 4,740 |
| 2006-08-31 | 4,750 | 4,910 | 4,700 | 4,750 | 77,100 | 4,750 |
| 2006-08-30 | 4,890 | 4,900 | 4,720 | 4,750 | 36,300 | 4,750 |
| 2006-08-29 | 4,990 | 5,000 | 4,890 | 4,930 | 12,600 | 4,930 |
| 2006-08-28 | 5,250 | 5,250 | 4,900 | 5,000 | 30,600 | 5,000 |
| 2006-08-25 | 5,340 | 5,350 | 5,250 | 5,250 | 12,400 | 5,250 |
| 2006-08-24 | 5,390 | 5,390 | 5,320 | 5,350 | 8,500 | 5,350 |
| 2006-08-23 | 5,390 | 5,400 | 5,320 | 5,390 | 12,400 | 5,390 |
| 2006-08-22 | 5,360 | 5,410 | 5,280 | 5,400 | 27,700 | 5,400 |
| 2006-08-21 | 5,480 | 5,490 | 5,340 | 5,400 | 28,100 | 5,400 |
| 2006-08-18 | 5,300 | 5,490 | 5,260 | 5,490 | 37,100 | 5,490 |
| 2006-08-17 | 5,310 | 5,350 | 5,250 | 5,300 | 26,500 | 5,300 |
| 2006-08-16 | 5,290 | 5,380 | 5,200 | 5,210 | 24,700 | 5,210 |
| 2006-08-15 | 5,270 | 5,400 | 5,190 | 5,290 | 21,100 | 5,290 |
| 2006-08-14 | 5,050 | 5,380 | 4,980 | 5,280 | 28,200 | 5,280 |
| 2006-08-11 | 5,040 | 5,090 | 4,950 | 5,060 | 36,400 | 5,060 |
| 2006-08-10 | 4,990 | 5,080 | 4,950 | 5,050 | 41,600 | 5,050 |
| 2006-08-09 | 5,130 | 5,140 | 4,840 | 5,000 | 67,400 | 5,000 |
| 2006-08-08 | 5,010 | 5,240 | 4,940 | 5,150 | 41,200 | 5,150 |
| 2006-08-07 | 5,390 | 5,400 | 5,000 | 5,140 | 78,500 | 5,140 |
| 2006-08-04 | 5,460 | 5,930 | 5,460 | 5,750 | 121,300 | 5,750 |
| 2006-08-03 | 5,160 | 5,480 | 5,160 | 5,460 | 44,300 | 5,460 |
| 2006-08-02 | 4,820 | 5,190 | 4,820 | 5,160 | 26,000 | 5,160 |
| 2006-08-01 | 5,140 | 5,150 | 4,800 | 4,830 | 42,100 | 4,830 |
| 2006-07-31 | 5,290 | 5,760 | 5,180 | 5,190 | 105,300 | 5,190 |
| 2006-07-28 | 4,620 | 5,300 | 4,600 | 5,240 | 74,400 | 5,240 |
| 2006-07-27 | 4,390 | 4,670 | 4,340 | 4,640 | 76,600 | 4,640 |
| 2006-07-26 | 4,380 | 4,490 | 4,380 | 4,400 | 118,500 | 4,400 |
| 2006-07-25 | 4,420 | 4,470 | 4,330 | 4,390 | 57,900 | 4,390 |
| 2006-07-24 | 4,530 | 4,540 | 4,300 | 4,330 | 70,600 | 4,330 |
| 2006-07-21 | 4,690 | 4,780 | 4,500 | 4,540 | 72,800 | 4,540 |
| 2006-07-20 | 4,880 | 5,000 | 4,770 | 4,790 | 57,300 | 4,790 |
| 2006-07-19 | 4,650 | 4,800 | 4,610 | 4,780 | 142,500 | 4,780 |
| 2006-07-18 | 4,850 | 4,860 | 4,250 | 4,650 | 82,400 | 4,650 |
| 2006-07-14 | 5,000 | 5,010 | 4,770 | 4,870 | 46,500 | 4,870 |
| 2006-07-13 | 5,180 | 5,240 | 5,000 | 5,190 | 34,700 | 5,190 |
| 2006-07-12 | 5,380 | 5,390 | 5,200 | 5,240 | 36,800 | 5,240 |
| 2006-07-11 | 5,510 | 5,520 | 5,400 | 5,440 | 61,300 | 5,440 |
| 2006-07-10 | 5,670 | 5,680 | 5,380 | 5,520 | 56,900 | 5,520 |
| 2006-07-07 | 5,860 | 5,870 | 5,600 | 5,680 | 40,500 | 5,680 |
| 2006-07-06 | 5,900 | 5,910 | 5,800 | 5,880 | 68,600 | 5,880 |
| 2006-07-05 | 5,930 | 5,940 | 5,890 | 5,920 | 9,200 | 5,920 |
| 2006-07-04 | 5,900 | 5,950 | 5,870 | 5,950 | 30,600 | 5,950 |
| 2006-07-03 | 5,910 | 5,940 | 5,900 | 5,900 | 19,000 | 5,900 |
| 2006-06-30 | 5,860 | 5,990 | 5,860 | 5,920 | 18,100 | 5,920 |
| 2006-06-29 | 5,840 | 5,950 | 5,790 | 5,860 | 42,400 | 5,860 |
| 2006-06-28 | 5,850 | 5,900 | 5,760 | 5,840 | 31,300 | 5,840 |
| 2006-06-27 | 5,920 | 5,920 | 5,850 | 5,900 | 14,200 | 5,900 |
| 2006-06-26 | 5,850 | 5,930 | 5,850 | 5,900 | 18,100 | 5,900 |
| 2006-06-23 | 5,990 | 6,000 | 5,800 | 5,850 | 55,800 | 5,850 |
| 2006-06-22 | 6,010 | 6,050 | 5,850 | 6,000 | 52,800 | 6,000 |
| 2006-06-21 | 6,100 | 6,110 | 5,980 | 6,000 | 7,000 | 6,000 |
| 2006-06-20 | 5,990 | 6,400 | 5,580 | 6,300 | 186,500 | 6,300 |
| 2006-06-19 | 6,490 | 6,500 | 6,050 | 6,180 | 46,200 | 6,180 |
| 2006-06-16 | 6,310 | 6,650 | 6,310 | 6,500 | 80,500 | 6,500 |
| 2006-06-15 | 5,900 | 6,300 | 5,900 | 6,130 | 121,200 | 6,130 |
| 2006-06-14 | 5,810 | 5,940 | 5,790 | 5,850 | 58,100 | 5,850 |
| 2006-06-13 | 5,820 | 6,050 | 5,700 | 5,850 | 86,200 | 5,850 |
| 2006-06-12 | 5,740 | 5,860 | 5,740 | 5,850 | 32,500 | 5,850 |
| 2006-06-09 | 6,200 | 6,250 | 5,550 | 5,750 | 109,500 | 5,750 |
| 2006-06-08 | 6,740 | 6,750 | 6,260 | 6,350 | 118,600 | 6,350 |
| 2006-06-07 | 7,100 | 7,110 | 6,800 | 6,810 | 47,100 | 6,810 |
| 2006-06-06 | 6,740 | 7,140 | 6,740 | 7,110 | 141,400 | 7,110 |
| 2006-06-05 | 6,790 | 6,900 | 6,730 | 6,750 | 40,900 | 6,750 |
| 2006-06-02 | 6,800 | 6,890 | 6,480 | 6,700 | 71,400 | 6,700 |
| 2006-06-01 | 7,090 | 7,270 | 7,000 | 7,100 | 62,600 | 7,100 |
| 2006-05-31 | 6,750 | 7,130 | 6,620 | 7,090 | 68,100 | 7,090 |
| 2006-05-30 | 6,840 | 6,900 | 6,520 | 6,760 | 131,400 | 6,760 |
| 2006-05-29 | 6,490 | 7,050 | 6,480 | 6,900 | 106,000 | 6,900 |
| 2006-05-26 | 6,500 | 6,700 | 6,440 | 6,440 | 90,100 | 6,440 |
| 2006-05-25 | 6,500 | 6,510 | 6,150 | 6,500 | 92,100 | 6,500 |
| 2006-05-24 | 6,410 | 6,600 | 6,350 | 6,510 | 127,500 | 6,510 |
| 2006-05-23 | 7,230 | 7,240 | 6,350 | 6,410 | 87,800 | 6,410 |
| 2006-05-22 | 7,390 | 7,440 | 7,110 | 7,240 | 226,800 | 7,240 |
| 2006-05-19 | 6,990 | 7,490 | 6,990 | 7,400 | 48,000 | 7,400 |
| 2006-05-18 | 6,990 | 7,200 | 6,810 | 7,000 | 50,100 | 7,000 |
| 2006-05-17 | 7,830 | 7,950 | 7,110 | 7,350 | 31,300 | 7,350 |
| 2006-05-16 | 8,140 | 8,150 | 7,800 | 7,950 | 54,200 | 7,950 |
| 2006-05-15 | 8,450 | 8,460 | 8,020 | 8,140 | 28,800 | 8,140 |
| 2006-05-12 | 8,750 | 8,760 | 8,400 | 8,500 | 14,000 | 8,500 |
| 2006-05-11 | 8,800 | 8,810 | 8,770 | 8,790 | 23,100 | 8,790 |
| 2006-05-10 | 8,950 | 8,960 | 8,770 | 8,800 | 11,900 | 8,800 |
| 2006-05-09 | 8,950 | 8,970 | 8,940 | 8,960 | 15,600 | 8,960 |
| 2006-05-08 | 8,820 | 8,970 | 8,800 | 8,960 | 24,600 | 8,960 |
| 2006-05-02 | 8,760 | 8,800 | 8,750 | 8,780 | 17,500 | 8,780 |
| 2006-05-01 | 8,690 | 8,790 | 8,690 | 8,760 | 16,700 | 8,760 |
| 2006-04-28 | 8,490 | 8,700 | 8,490 | 8,700 | 20,000 | 8,700 |
| 2006-04-27 | 8,480 | 8,700 | 8,390 | 8,490 | 34,200 | 8,490 |
| 2006-04-26 | 8,640 | 8,710 | 8,480 | 8,490 | 18,400 | 8,490 |
| 2006-04-25 | 8,820 | 8,840 | 8,550 | 8,640 | 21,600 | 8,640 |
| 2006-04-24 | 8,550 | 8,840 | 8,500 | 8,830 | 40,900 | 8,830 |
| 2006-04-21 | 8,650 | 8,690 | 8,490 | 8,550 | 18,000 | 8,550 |
| 2006-04-20 | 8,780 | 8,790 | 8,600 | 8,650 | 35,700 | 8,650 |
| 2006-04-19 | 8,990 | 9,000 | 8,780 | 8,790 | 20,200 | 8,790 |
| 2006-04-18 | 8,870 | 8,930 | 8,510 | 8,780 | 23,600 | 8,780 |
| 2006-04-17 | 9,040 | 9,050 | 8,860 | 8,900 | 20,300 | 8,900 |
| 2006-04-14 | 8,960 | 9,060 | 8,950 | 9,010 | 40,800 | 9,010 |
| 2006-04-13 | 8,900 | 8,980 | 8,890 | 8,950 | 26,800 | 8,950 |
| 2006-04-12 | 8,790 | 8,940 | 8,680 | 8,920 | 27,200 | 8,920 |
| 2006-04-11 | 8,930 | 8,940 | 8,800 | 8,810 | 37,600 | 8,810 |
| 2006-04-10 | 9,240 | 9,360 | 8,900 | 8,930 | 50,300 | 8,930 |
| 2006-04-07 | 8,910 | 9,250 | 8,840 | 9,250 | 79,000 | 9,250 |
| 2006-04-06 | 8,810 | 8,920 | 8,770 | 8,910 | 50,500 | 8,910 |
| 2006-04-05 | 8,900 | 9,160 | 8,710 | 8,820 | 45,800 | 8,820 |
| 2006-04-04 | 8,990 | 9,000 | 8,830 | 8,900 | 29,200 | 8,900 |
| 2006-04-03 | 9,070 | 9,180 | 8,990 | 9,000 | 85,500 | 9,000 |
| 2006-03-31 | 8,500 | 9,100 | 8,500 | 9,080 | 127,100 | 9,080 |
| 2006-03-30 | 8,200 | 8,800 | 8,200 | 8,500 | 170,400 | 8,500 |
| 2006-03-29 | 7,990 | 8,220 | 7,830 | 8,190 | 115,900 | 8,190 |
| 2006-03-28 | 7,990 | 8,170 | 7,930 | 8,000 | 83,500 | 8,000 |
| 2006-03-27 | 8,270 | 8,280 | 7,960 | 7,990 | 56,500 | 7,990 |
| 2006-03-24 | 8,400 | 8,410 | 8,250 | 8,280 | 23,800 | 8,280 |
| 2006-03-23 | 8,460 | 8,550 | 8,130 | 8,400 | 45,000 | 8,400 |
| 2006-03-22 | 8,860 | 8,900 | 8,450 | 8,460 | 48,900 | 8,460 |
| 2006-03-20 | 8,790 | 8,870 | 8,740 | 8,860 | 34,000 | 8,860 |
| 2006-03-17 | 8,770 | 8,840 | 8,700 | 8,790 | 26,700 | 8,790 |
| 2006-03-16 | 8,960 | 8,970 | 8,740 | 8,880 | 38,400 | 8,880 |
| 2006-03-15 | 8,950 | 9,020 | 8,800 | 8,980 | 42,700 | 8,980 |
| 2006-03-14 | 8,830 | 9,000 | 8,660 | 8,880 | 102,600 | 8,880 |
| 2006-03-13 | 8,240 | 9,010 | 8,240 | 8,840 | 100,800 | 8,840 |
| 2006-03-10 | 7,890 | 8,250 | 7,890 | 8,160 | 37,200 | 8,160 |
| 2006-03-09 | 7,920 | 8,020 | 7,710 | 7,900 | 99,700 | 7,900 |
| 2006-03-08 | 7,970 | 7,990 | 7,800 | 7,900 | 65,800 | 7,900 |
| 2006-03-07 | 8,080 | 8,090 | 7,900 | 8,010 | 46,900 | 8,010 |
| 2006-03-06 | 8,000 | 8,300 | 7,850 | 8,100 | 35,300 | 8,100 |
| 2006-03-03 | 8,390 | 8,400 | 7,900 | 8,050 | 94,200 | 8,050 |
| 2006-03-02 | 8,500 | 8,510 | 8,080 | 8,250 | 57,500 | 8,250 |
| 2006-03-01 | 8,600 | 8,610 | 8,450 | 8,530 | 44,800 | 8,530 |
| 2006-02-28 | 8,990 | 9,000 | 8,680 | 8,800 | 60,600 | 8,800 |
| 2006-02-27 | 9,180 | 9,300 | 8,710 | 9,000 | 53,600 | 9,000 |
| 2006-02-24 | 9,270 | 9,350 | 9,030 | 9,150 | 32,200 | 9,150 |
| 2006-02-23 | 9,180 | 9,290 | 8,640 | 9,280 | 118,500 | 9,280 |
| 2006-02-22 | 9,260 | 9,310 | 9,150 | 9,190 | 69,300 | 9,190 |
| 2006-02-21 | 9,490 | 9,900 | 9,400 | 9,450 | 104,900 | 9,450 |
| 2006-02-20 | 10,100 | 10,190 | 9,220 | 9,250 | 95,400 | 9,250 |
| 2006-02-17 | 10,200 | 10,300 | 10,200 | 10,200 | 54,900 | 10,200 |
| 2006-02-16 | 10,210 | 10,220 | 10,200 | 10,200 | 104,600 | 10,200 |
| 2006-02-15 | 10,430 | 10,490 | 10,200 | 10,200 | 185,300 | 10,200 |
| 2006-02-14 | 10,800 | 10,810 | 10,300 | 10,430 | 134,900 | 10,430 |
| 2006-02-13 | 10,920 | 11,060 | 10,890 | 10,950 | 25,100 | 10,950 |
| 2006-02-10 | 10,910 | 11,190 | 10,800 | 10,920 | 29,500 | 10,920 |
| 2006-02-09 | 10,800 | 10,900 | 10,740 | 10,800 | 50,400 | 10,800 |
| 2006-02-08 | 11,090 | 11,190 | 10,150 | 10,800 | 67,400 | 10,800 |
| 2006-02-07 | 11,190 | 11,850 | 11,100 | 11,270 | 103,500 | 11,270 |
| 2006-02-06 | 10,570 | 11,310 | 10,520 | 11,200 | 78,900 | 11,200 |
| 2006-02-03 | 9,760 | 10,200 | 9,760 | 10,200 | 81,200 | 10,200 |
| 2006-02-02 | 9,610 | 9,820 | 9,610 | 9,760 | 10,000 | 9,760 |
| 2006-02-01 | 9,570 | 9,700 | 9,540 | 9,620 | 37,000 | 9,620 |
| 2006-01-31 | 9,630 | 9,640 | 9,540 | 9,590 | 45,800 | 9,590 |
| 2006-01-30 | 9,590 | 9,760 | 9,580 | 9,630 | 53,600 | 9,630 |
| 2006-01-27 | 9,800 | 9,810 | 9,510 | 9,570 | 23,700 | 9,570 |
| 2006-01-26 | 9,990 | 10,000 | 9,750 | 9,810 | 105,400 | 9,810 |
| 2006-01-25 | 9,540 | 10,000 | 9,500 | 9,910 | 106,300 | 9,910 |
| 2006-01-24 | 8,530 | 9,820 | 8,530 | 9,550 | 68,400 | 9,550 |
| 2006-01-23 | 9,100 | 9,120 | 8,300 | 8,540 | 56,800 | 8,540 |
| 2006-01-20 | 9,700 | 9,710 | 9,180 | 9,500 | 20,600 | 9,500 |
| 2006-01-19 | 8,540 | 9,780 | 8,350 | 9,600 | 91,900 | 9,600 |
| 2006-01-18 | 9,000 | 9,010 | 7,900 | 8,600 | 100,600 | 8,600 |
| 2006-01-17 | 9,800 | 9,810 | 9,100 | 9,250 | 149,300 | 9,250 |
| 2006-01-16 | 9,790 | 10,110 | 9,730 | 9,900 | 98,100 | 9,900 |
| 2006-01-13 | 9,890 | 9,900 | 9,500 | 9,800 | 72,500 | 9,800 |
| 2006-01-12 | 9,990 | 10,000 | 9,650 | 9,940 | 81,100 | 9,940 |
| 2006-01-11 | 10,040 | 10,050 | 9,870 | 10,000 | 69,000 | 10,000 |
| 2006-01-10 | 10,100 | 10,290 | 9,900 | 10,000 | 73,000 | 10,000 |
| 2006-01-06 | 10,300 | 10,310 | 9,900 | 10,000 | 101,100 | 10,000 |
| 2006-01-05 | 10,200 | 10,350 | 10,200 | 10,310 | 198,200 | 10,310 |
| 2006-01-04 | 9,750 | 10,250 | 9,750 | 10,210 | 96,300 | 10,210 |
分割・併合履歴 ： [2004-03-26]1株→2株
