6788 (株)日本トリム 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 | 5,470 | 5,480 | 5,430 | 5,430 | 200 | 2,715 |
| 2006-12-28 | 5,460 | 5,500 | 5,440 | 5,470 | 1,550 | 2,735 |
| 2006-12-27 | 5,420 | 5,510 | 5,400 | 5,440 | 1,100 | 2,720 |
| 2006-12-26 | 5,430 | 5,460 | 5,340 | 5,420 | 1,200 | 2,710 |
| 2006-12-25 | 5,230 | 5,490 | 5,230 | 5,430 | 4,950 | 2,715 |
| 2006-12-22 | 5,600 | 5,630 | 5,530 | 5,530 | 1,300 | 2,765 |
| 2006-12-21 | 5,630 | 5,630 | 5,600 | 5,600 | 2,300 | 2,800 |
| 2006-12-20 | 5,640 | 5,640 | 5,500 | 5,640 | 3,250 | 2,820 |
| 2006-12-19 | 5,600 | 5,640 | 5,580 | 5,590 | 2,550 | 2,795 |
| 2006-12-18 | 5,620 | 5,670 | 5,610 | 5,650 | 1,100 | 2,825 |
| 2006-12-15 | 5,600 | 5,680 | 5,590 | 5,610 | 3,750 | 2,805 |
| 2006-12-14 | 5,620 | 5,630 | 5,430 | 5,610 | 3,500 | 2,805 |
| 2006-12-13 | 5,670 | 5,670 | 5,500 | 5,620 | 1,450 | 2,810 |
| 2006-12-12 | 5,600 | 5,680 | 5,600 | 5,610 | 6,700 | 2,805 |
| 2006-12-11 | 5,510 | 5,660 | 5,510 | 5,650 | 3,650 | 2,825 |
| 2006-12-08 | 5,700 | 5,780 | 5,660 | 5,660 | 10,800 | 2,830 |
| 2006-12-07 | 5,590 | 5,640 | 5,520 | 5,580 | 3,550 | 2,790 |
| 2006-12-06 | 5,450 | 5,600 | 5,320 | 5,520 | 3,100 | 2,760 |
| 2006-12-05 | 5,400 | 5,450 | 5,350 | 5,450 | 3,350 | 2,725 |
| 2006-12-04 | 5,390 | 5,450 | 5,340 | 5,450 | 2,550 | 2,725 |
| 2006-12-01 | 5,440 | 5,540 | 5,360 | 5,480 | 1,650 | 2,740 |
| 2006-11-30 | 5,510 | 5,570 | 5,510 | 5,540 | 950 | 2,770 |
| 2006-11-29 | 5,500 | 5,550 | 5,400 | 5,510 | 9,700 | 2,755 |
| 2006-11-28 | 5,320 | 5,470 | 5,200 | 5,450 | 3,050 | 2,725 |
| 2006-11-27 | 5,240 | 5,440 | 5,240 | 5,430 | 3,200 | 2,715 |
| 2006-11-24 | 5,010 | 5,250 | 5,010 | 5,230 | 4,250 | 2,615 |
| 2006-11-22 | 5,150 | 5,150 | 5,060 | 5,080 | 3,200 | 2,540 |
| 2006-11-21 | 5,000 | 5,070 | 5,000 | 5,050 | 4,250 | 2,525 |
| 2006-11-20 | 5,150 | 5,150 | 5,100 | 5,100 | 4,900 | 2,550 |
| 2006-11-17 | 5,220 | 5,220 | 5,120 | 5,150 | 2,000 | 2,575 |
| 2006-11-16 | 5,230 | 5,230 | 5,120 | 5,210 | 7,600 | 2,605 |
| 2006-11-15 | 5,290 | 5,340 | 5,210 | 5,220 | 5,050 | 2,610 |
| 2006-11-14 | 5,130 | 5,360 | 5,130 | 5,280 | 4,000 | 2,640 |
| 2006-11-13 | 5,300 | 5,300 | 5,090 | 5,100 | 2,950 | 2,550 |
| 2006-11-10 | 5,280 | 5,320 | 5,210 | 5,320 | 4,250 | 2,660 |
| 2006-11-09 | 5,350 | 5,350 | 5,200 | 5,270 | 4,400 | 2,635 |
| 2006-11-08 | 5,530 | 5,540 | 5,360 | 5,420 | 3,100 | 2,710 |
| 2006-11-07 | 5,600 | 5,610 | 5,560 | 5,570 | 2,500 | 2,785 |
| 2006-11-06 | 5,600 | 5,620 | 5,570 | 5,600 | 2,050 | 2,800 |
| 2006-11-02 | 5,550 | 5,620 | 5,550 | 5,620 | 1,550 | 2,810 |
| 2006-11-01 | 5,550 | 5,580 | 5,540 | 5,560 | 1,700 | 2,780 |
| 2006-10-31 | 5,540 | 5,640 | 5,530 | 5,630 | 3,950 | 2,815 |
| 2006-10-30 | 5,600 | 5,620 | 5,540 | 5,540 | 2,800 | 2,770 |
| 2006-10-27 | 5,710 | 5,710 | 5,570 | 5,630 | 1,850 | 2,815 |
| 2006-10-26 | 5,710 | 5,720 | 5,600 | 5,720 | 2,300 | 2,860 |
| 2006-10-25 | 5,600 | 5,750 | 5,600 | 5,710 | 8,400 | 2,855 |
| 2006-10-24 | 5,630 | 5,630 | 5,590 | 5,590 | 650 | 2,795 |
| 2006-10-23 | 5,560 | 5,600 | 5,460 | 5,590 | 2,400 | 2,795 |
| 2006-10-20 | 5,550 | 5,560 | 5,550 | 5,560 | 1,600 | 2,780 |
| 2006-10-19 | 5,450 | 5,560 | 5,450 | 5,540 | 950 | 2,770 |
| 2006-10-18 | 5,490 | 5,500 | 5,430 | 5,500 | 1,600 | 2,750 |
| 2006-10-17 | 5,600 | 5,630 | 5,510 | 5,520 | 4,450 | 2,760 |
| 2006-10-16 | 5,600 | 5,680 | 5,600 | 5,620 | 2,150 | 2,810 |
| 2006-10-13 | 5,580 | 5,640 | 5,510 | 5,600 | 1,950 | 2,800 |
| 2006-10-12 | 5,500 | 5,530 | 5,470 | 5,490 | 4,600 | 2,745 |
| 2006-10-11 | 5,610 | 5,610 | 5,460 | 5,480 | 2,900 | 2,740 |
| 2006-10-10 | 5,600 | 5,610 | 5,470 | 5,480 | 2,950 | 2,740 |
| 2006-10-06 | 5,720 | 5,720 | 5,500 | 5,700 | 5,750 | 2,850 |
| 2006-10-05 | 5,700 | 5,720 | 5,680 | 5,710 | 4,650 | 2,855 |
| 2006-10-04 | 5,700 | 5,700 | 5,640 | 5,640 | 2,650 | 2,820 |
| 2006-10-03 | 5,770 | 5,770 | 5,700 | 5,700 | 1,600 | 2,850 |
| 2006-10-02 | 5,750 | 5,780 | 5,680 | 5,770 | 2,900 | 2,885 |
| 2006-09-29 | 5,740 | 5,800 | 5,740 | 5,750 | 4,500 | 2,875 |
| 2006-09-28 | 5,560 | 5,740 | 5,500 | 5,740 | 7,800 | 2,870 |
| 2006-09-27 | 5,450 | 5,580 | 5,450 | 5,560 | 6,950 | 2,780 |
| 2006-09-26 | 5,520 | 5,520 | 5,350 | 5,420 | 1,100 | 2,710 |
| 2006-09-25 | 5,500 | 5,520 | 5,450 | 5,510 | 8,100 | 2,755 |
| 2006-09-22 | 5,480 | 5,480 | 5,410 | 5,440 | 2,200 | 2,720 |
| 2006-09-21 | 5,450 | 5,490 | 5,370 | 5,450 | 1,750 | 2,725 |
| 2006-09-20 | 5,450 | 5,460 | 5,290 | 5,370 | 2,550 | 2,685 |
| 2006-09-19 | 5,450 | 5,470 | 5,400 | 5,450 | 3,000 | 2,725 |
| 2006-09-15 | 5,440 | 5,450 | 5,370 | 5,430 | 2,550 | 2,715 |
| 2006-09-14 | 5,390 | 5,490 | 5,390 | 5,470 | 2,950 | 2,735 |
| 2006-09-13 | 5,320 | 5,440 | 5,290 | 5,290 | 3,350 | 2,645 |
| 2006-09-12 | 5,490 | 5,500 | 5,320 | 5,320 | 850 | 2,660 |
| 2006-09-11 | 5,400 | 5,450 | 5,310 | 5,330 | 1,500 | 2,665 |
| 2006-09-08 | 5,300 | 5,460 | 5,300 | 5,450 | 6,550 | 2,725 |
| 2006-09-07 | 5,390 | 5,400 | 5,340 | 5,360 | 2,500 | 2,680 |
| 2006-09-06 | 5,450 | 5,460 | 5,380 | 5,460 | 1,400 | 2,730 |
| 2006-09-05 | 5,410 | 5,540 | 5,410 | 5,480 | 3,100 | 2,740 |
| 2006-09-04 | 5,500 | 5,510 | 5,490 | 5,500 | 900 | 2,750 |
| 2006-09-01 | 5,490 | 5,570 | 5,480 | 5,500 | 1,750 | 2,750 |
| 2006-08-31 | 5,550 | 5,620 | 5,300 | 5,570 | 4,000 | 2,785 |
| 2006-08-30 | 5,510 | 5,580 | 5,480 | 5,550 | 3,400 | 2,775 |
| 2006-08-29 | 5,430 | 5,500 | 5,430 | 5,490 | 1,700 | 2,745 |
| 2006-08-28 | 5,550 | 5,550 | 5,420 | 5,420 | 5,400 | 2,710 |
| 2006-08-25 | 5,620 | 5,620 | 5,500 | 5,550 | 3,250 | 2,775 |
| 2006-08-24 | 5,710 | 5,720 | 5,540 | 5,590 | 1,900 | 2,795 |
| 2006-08-23 | 5,800 | 5,800 | 5,600 | 5,700 | 3,200 | 2,850 |
| 2006-08-22 | 5,820 | 5,830 | 5,810 | 5,810 | 3,400 | 2,905 |
| 2006-08-21 | 5,810 | 5,830 | 5,790 | 5,830 | 2,350 | 2,915 |
| 2006-08-18 | 5,750 | 5,770 | 5,730 | 5,770 | 3,700 | 2,885 |
| 2006-08-17 | 5,590 | 5,750 | 5,590 | 5,720 | 7,550 | 2,860 |
| 2006-08-16 | 5,500 | 5,600 | 5,470 | 5,590 | 5,050 | 2,795 |
| 2006-08-15 | 5,500 | 5,510 | 5,450 | 5,500 | 3,300 | 2,750 |
| 2006-08-14 | 5,500 | 5,510 | 5,440 | 5,500 | 2,950 | 2,750 |
| 2006-08-11 | 5,530 | 5,530 | 5,400 | 5,500 | 3,300 | 2,750 |
| 2006-08-10 | 5,540 | 5,550 | 5,480 | 5,530 | 5,650 | 2,765 |
| 2006-08-09 | 5,430 | 5,500 | 5,370 | 5,500 | 3,900 | 2,750 |
| 2006-08-08 | 5,370 | 5,530 | 5,350 | 5,530 | 6,200 | 2,765 |
| 2006-08-07 | 5,440 | 5,560 | 5,410 | 5,460 | 9,000 | 2,730 |
| 2006-08-04 | 5,350 | 5,370 | 5,340 | 5,370 | 3,650 | 2,685 |
| 2006-08-03 | 5,240 | 5,370 | 5,230 | 5,350 | 7,150 | 2,675 |
| 2006-08-02 | 5,150 | 5,180 | 5,110 | 5,180 | 2,450 | 2,590 |
| 2006-08-01 | 5,180 | 5,220 | 5,140 | 5,150 | 2,050 | 2,575 |
| 2006-07-31 | 5,030 | 5,230 | 5,030 | 5,160 | 4,200 | 2,580 |
| 2006-07-28 | 5,080 | 5,090 | 4,980 | 5,050 | 7,800 | 2,525 |
| 2006-07-27 | 4,910 | 5,160 | 4,890 | 5,050 | 5,750 | 2,525 |
| 2006-07-26 | 5,020 | 5,180 | 4,880 | 5,000 | 4,550 | 2,500 |
| 2006-07-25 | 5,010 | 5,020 | 4,940 | 5,000 | 5,550 | 2,500 |
| 2006-07-24 | 5,260 | 5,260 | 5,100 | 5,130 | 2,950 | 2,565 |
| 2006-07-21 | 5,310 | 5,320 | 5,100 | 5,270 | 2,450 | 2,635 |
| 2006-07-20 | 4,980 | 5,250 | 4,980 | 5,250 | 3,700 | 2,625 |
| 2006-07-19 | 5,020 | 5,050 | 4,890 | 4,950 | 5,300 | 2,475 |
| 2006-07-18 | 5,180 | 5,240 | 5,030 | 5,040 | 2,950 | 2,520 |
| 2006-07-14 | 5,350 | 5,400 | 5,280 | 5,280 | 2,950 | 2,640 |
| 2006-07-13 | 5,380 | 5,420 | 5,310 | 5,340 | 3,200 | 2,670 |
| 2006-07-12 | 5,610 | 5,610 | 5,390 | 5,440 | 5,350 | 2,720 |
| 2006-07-11 | 5,520 | 5,520 | 5,410 | 5,520 | 1,750 | 2,760 |
| 2006-07-10 | 5,460 | 5,520 | 5,320 | 5,520 | 3,900 | 2,760 |
| 2006-07-07 | 5,510 | 5,550 | 5,350 | 5,550 | 2,600 | 2,775 |
| 2006-07-06 | 5,540 | 5,540 | 5,410 | 5,510 | 3,800 | 2,755 |
| 2006-07-05 | 5,550 | 5,550 | 5,460 | 5,510 | 2,350 | 2,755 |
| 2006-07-04 | 5,510 | 5,560 | 5,470 | 5,480 | 2,300 | 2,740 |
| 2006-07-03 | 5,480 | 5,480 | 5,350 | 5,480 | 3,700 | 2,740 |
| 2006-06-30 | 5,310 | 5,490 | 5,310 | 5,390 | 4,600 | 2,695 |
| 2006-06-29 | 5,330 | 5,420 | 5,330 | 5,380 | 6,150 | 2,690 |
| 2006-06-28 | 5,440 | 5,440 | 5,370 | 5,430 | 9,850 | 2,715 |
| 2006-06-27 | 5,350 | 5,440 | 5,260 | 5,440 | 5,600 | 2,720 |
| 2006-06-26 | 5,350 | 5,400 | 5,290 | 5,350 | 8,550 | 2,675 |
| 2006-06-23 | 5,600 | 5,600 | 5,380 | 5,390 | 5,450 | 2,695 |
| 2006-06-22 | 5,420 | 5,610 | 5,420 | 5,610 | 4,850 | 2,805 |
| 2006-06-21 | 5,560 | 5,560 | 5,430 | 5,470 | 4,800 | 2,735 |
| 2006-06-20 | 5,600 | 5,750 | 5,570 | 5,700 | 8,050 | 2,850 |
| 2006-06-19 | 5,330 | 5,500 | 5,330 | 5,500 | 5,250 | 2,750 |
| 2006-06-16 | 5,200 | 5,300 | 5,190 | 5,260 | 5,100 | 2,630 |
| 2006-06-15 | 4,870 | 4,970 | 4,860 | 4,950 | 7,000 | 2,475 |
| 2006-06-14 | 4,810 | 4,900 | 4,810 | 4,900 | 8,050 | 2,450 |
| 2006-06-13 | 4,800 | 4,970 | 4,800 | 4,950 | 4,900 | 2,475 |
| 2006-06-12 | 4,800 | 4,950 | 4,800 | 4,930 | 5,050 | 2,465 |
| 2006-06-09 | 4,710 | 4,870 | 4,670 | 4,830 | 10,200 | 2,415 |
| 2006-06-08 | 4,810 | 5,000 | 4,750 | 4,900 | 7,000 | 2,450 |
| 2006-06-07 | 5,210 | 5,210 | 5,100 | 5,100 | 4,500 | 2,550 |
| 2006-06-06 | 5,280 | 5,280 | 5,210 | 5,210 | 2,600 | 2,605 |
| 2006-06-05 | 5,250 | 5,290 | 5,210 | 5,280 | 3,950 | 2,640 |
| 2006-06-02 | 5,220 | 5,280 | 5,120 | 5,280 | 8,750 | 2,640 |
| 2006-06-01 | 5,390 | 5,400 | 5,250 | 5,280 | 4,700 | 2,640 |
| 2006-05-31 | 5,410 | 5,450 | 5,260 | 5,290 | 5,600 | 2,645 |
| 2006-05-30 | 5,570 | 5,570 | 5,490 | 5,500 | 3,900 | 2,750 |
| 2006-05-29 | 5,480 | 5,580 | 5,430 | 5,580 | 4,250 | 2,790 |
| 2006-05-26 | 5,490 | 5,500 | 5,310 | 5,490 | 6,200 | 2,745 |
| 2006-05-25 | 5,410 | 5,520 | 5,300 | 5,500 | 3,150 | 2,750 |
| 2006-05-24 | 5,300 | 5,400 | 5,250 | 5,400 | 2,750 | 2,700 |
| 2006-05-23 | 5,410 | 5,410 | 5,330 | 5,330 | 2,700 | 2,665 |
| 2006-05-22 | 5,430 | 5,490 | 5,370 | 5,410 | 3,150 | 2,705 |
| 2006-05-19 | 5,310 | 5,500 | 5,250 | 5,410 | 6,450 | 2,705 |
| 2006-05-18 | 5,310 | 5,370 | 5,250 | 5,300 | 5,150 | 2,650 |
| 2006-05-17 | 5,310 | 5,420 | 5,300 | 5,410 | 4,650 | 2,705 |
| 2006-05-16 | 5,310 | 5,480 | 5,310 | 5,410 | 3,800 | 2,705 |
| 2006-05-15 | 5,310 | 5,420 | 5,310 | 5,400 | 5,100 | 2,700 |
| 2006-05-12 | 5,450 | 5,450 | 5,360 | 5,380 | 7,350 | 2,690 |
| 2006-05-11 | 5,530 | 5,530 | 5,450 | 5,470 | 5,250 | 2,735 |
| 2006-05-10 | 5,630 | 5,630 | 5,500 | 5,550 | 9,000 | 2,775 |
| 2006-05-09 | 5,450 | 5,600 | 5,430 | 5,550 | 8,000 | 2,775 |
| 2006-05-08 | 5,590 | 5,600 | 5,450 | 5,470 | 11,500 | 2,735 |
| 2006-05-02 | 5,680 | 5,680 | 5,580 | 5,590 | 2,400 | 2,795 |
| 2006-05-01 | 5,700 | 5,700 | 5,550 | 5,570 | 4,600 | 2,785 |
| 2006-04-28 | 5,610 | 5,640 | 5,540 | 5,560 | 5,600 | 2,780 |
| 2006-04-27 | 5,610 | 5,650 | 5,590 | 5,610 | 10,050 | 2,805 |
| 2006-04-26 | 5,660 | 5,690 | 5,620 | 5,620 | 2,900 | 2,810 |
| 2006-04-25 | 5,700 | 5,710 | 5,590 | 5,650 | 6,000 | 2,825 |
| 2006-04-24 | 5,880 | 5,880 | 5,610 | 5,610 | 9,750 | 2,805 |
| 2006-04-21 | 5,770 | 5,820 | 5,730 | 5,800 | 4,650 | 2,900 |
| 2006-04-20 | 5,720 | 5,790 | 5,720 | 5,770 | 3,900 | 2,885 |
| 2006-04-19 | 5,750 | 5,770 | 5,710 | 5,720 | 5,300 | 2,860 |
| 2006-04-18 | 5,730 | 5,790 | 5,730 | 5,730 | 4,800 | 2,865 |
| 2006-04-17 | 5,820 | 5,860 | 5,760 | 5,760 | 2,300 | 2,880 |
| 2006-04-14 | 5,800 | 5,850 | 5,800 | 5,820 | 2,150 | 2,910 |
| 2006-04-13 | 5,750 | 5,840 | 5,720 | 5,780 | 9,600 | 2,890 |
| 2006-04-12 | 5,830 | 5,890 | 5,760 | 5,810 | 6,300 | 2,905 |
| 2006-04-11 | 5,900 | 5,900 | 5,800 | 5,820 | 5,250 | 2,910 |
| 2006-04-10 | 5,890 | 5,930 | 5,820 | 5,870 | 7,050 | 2,935 |
| 2006-04-07 | 5,980 | 5,980 | 5,850 | 5,880 | 6,150 | 2,940 |
| 2006-04-06 | 5,880 | 5,930 | 5,850 | 5,910 | 3,550 | 2,955 |
| 2006-04-05 | 5,980 | 6,040 | 5,890 | 5,890 | 5,550 | 2,945 |
| 2006-04-04 | 6,100 | 6,110 | 5,940 | 5,980 | 4,800 | 2,990 |
| 2006-04-03 | 6,000 | 6,070 | 5,940 | 6,070 | 8,250 | 3,035 |
| 2006-03-31 | 6,020 | 6,070 | 5,960 | 6,000 | 3,050 | 3,000 |
| 2006-03-30 | 6,120 | 6,120 | 6,020 | 6,020 | 3,200 | 3,010 |
| 2006-03-29 | 5,930 | 6,070 | 5,910 | 6,020 | 4,550 | 3,010 |
| 2006-03-28 | 5,960 | 6,070 | 5,800 | 6,020 | 5,200 | 3,010 |
| 2006-03-27 | 5,930 | 5,930 | 5,870 | 5,930 | 2,950 | 2,965 |
| 2006-03-24 | 5,860 | 5,870 | 5,810 | 5,870 | 6,400 | 2,935 |
| 2006-03-23 | 5,910 | 5,910 | 5,840 | 5,850 | 4,700 | 2,925 |
| 2006-03-22 | 5,930 | 5,970 | 5,840 | 5,900 | 3,150 | 2,950 |
| 2006-03-20 | 5,860 | 5,930 | 5,860 | 5,920 | 2,550 | 2,960 |
| 2006-03-17 | 5,800 | 5,850 | 5,770 | 5,850 | 3,650 | 2,925 |
| 2006-03-16 | 5,910 | 5,940 | 5,800 | 5,800 | 3,500 | 2,900 |
| 2006-03-15 | 6,010 | 6,010 | 5,900 | 5,900 | 3,900 | 2,950 |
| 2006-03-14 | 5,850 | 5,950 | 5,840 | 5,910 | 7,450 | 2,955 |
| 2006-03-13 | 5,760 | 5,820 | 5,760 | 5,800 | 3,950 | 2,900 |
| 2006-03-10 | 5,700 | 5,850 | 5,700 | 5,710 | 10,700 | 2,855 |
| 2006-03-09 | 5,740 | 5,790 | 5,700 | 5,730 | 6,650 | 2,865 |
| 2006-03-08 | 5,700 | 5,740 | 5,680 | 5,730 | 3,150 | 2,865 |
| 2006-03-07 | 5,700 | 5,860 | 5,690 | 5,710 | 6,750 | 2,855 |
| 2006-03-06 | 5,750 | 5,860 | 5,700 | 5,760 | 12,000 | 2,880 |
| 2006-03-03 | 5,900 | 6,020 | 5,800 | 5,800 | 8,150 | 2,900 |
| 2006-03-02 | 6,090 | 6,090 | 5,900 | 5,900 | 7,050 | 2,950 |
| 2006-03-01 | 6,080 | 6,090 | 5,930 | 6,080 | 17,250 | 3,040 |
| 2006-02-28 | 6,200 | 6,230 | 5,760 | 6,060 | 15,000 | 3,030 |
| 2006-02-27 | 6,220 | 6,280 | 6,210 | 6,250 | 13,900 | 3,125 |
| 2006-02-24 | 6,100 | 6,200 | 6,090 | 6,140 | 23,300 | 3,070 |
| 2006-02-23 | 5,990 | 6,080 | 5,960 | 6,070 | 15,050 | 3,035 |
| 2006-02-22 | 5,810 | 6,000 | 5,760 | 5,930 | 13,100 | 2,965 |
| 2006-02-21 | 5,450 | 5,900 | 5,450 | 5,800 | 27,500 | 2,900 |
| 2006-02-20 | 5,810 | 5,930 | 5,450 | 5,460 | 16,550 | 2,730 |
| 2006-02-17 | 6,050 | 6,080 | 6,000 | 6,020 | 12,650 | 3,010 |
| 2006-02-16 | 6,050 | 6,050 | 5,930 | 6,000 | 9,650 | 3,000 |
| 2006-02-15 | 5,930 | 6,090 | 5,890 | 5,960 | 20,550 | 2,980 |
| 2006-02-14 | 5,770 | 6,000 | 5,760 | 5,910 | 24,200 | 2,955 |
| 2006-02-13 | 5,930 | 5,970 | 5,720 | 5,770 | 46,150 | 2,885 |
| 2006-02-10 | 5,940 | 6,010 | 5,880 | 5,920 | 14,800 | 2,960 |
| 2006-02-09 | 6,050 | 6,180 | 5,950 | 5,990 | 35,450 | 2,995 |
| 2006-02-08 | 6,100 | 6,160 | 5,850 | 5,860 | 31,950 | 2,930 |
| 2006-02-07 | 6,050 | 6,100 | 6,050 | 6,100 | 17,700 | 3,050 |
| 2006-02-06 | 6,300 | 6,300 | 6,030 | 6,030 | 38,000 | 3,015 |
| 2006-02-03 | 6,310 | 6,330 | 6,190 | 6,200 | 20,550 | 3,100 |
| 2006-02-02 | 6,430 | 6,470 | 6,340 | 6,340 | 13,400 | 3,170 |
| 2006-02-01 | 6,350 | 6,470 | 6,350 | 6,410 | 27,200 | 3,205 |
| 2006-01-31 | 6,300 | 6,490 | 6,300 | 6,430 | 54,600 | 3,215 |
| 2006-01-30 | 6,950 | 6,950 | 6,790 | 6,790 | 11,750 | 3,395 |
| 2006-01-27 | 6,770 | 6,880 | 6,750 | 6,840 | 10,050 | 3,420 |
| 2006-01-26 | 6,750 | 6,800 | 6,740 | 6,760 | 13,850 | 3,380 |
| 2006-01-25 | 6,750 | 6,970 | 6,730 | 6,740 | 28,400 | 3,370 |
| 2006-01-24 | 6,400 | 6,680 | 6,400 | 6,620 | 16,950 | 3,310 |
| 2006-01-23 | 6,450 | 6,520 | 6,450 | 6,450 | 10,250 | 3,225 |
| 2006-01-20 | 6,450 | 6,550 | 6,430 | 6,480 | 15,900 | 3,240 |
| 2006-01-19 | 6,310 | 6,480 | 6,310 | 6,450 | 14,100 | 3,225 |
| 2006-01-18 | 6,570 | 6,660 | 6,310 | 6,450 | 14,250 | 3,225 |
| 2006-01-17 | 6,550 | 6,780 | 6,550 | 6,670 | 23,200 | 3,335 |
| 2006-01-16 | 6,590 | 6,670 | 6,550 | 6,550 | 22,050 | 3,275 |
| 2006-01-13 | 6,520 | 6,600 | 6,500 | 6,530 | 9,000 | 3,265 |
| 2006-01-12 | 6,510 | 6,560 | 6,510 | 6,560 | 7,650 | 3,280 |
| 2006-01-11 | 6,500 | 6,540 | 6,500 | 6,500 | 5,150 | 3,250 |
| 2006-01-10 | 6,510 | 6,560 | 6,500 | 6,500 | 5,400 | 3,250 |
| 2006-01-06 | 6,500 | 6,580 | 6,490 | 6,500 | 18,000 | 3,250 |
| 2006-01-05 | 6,560 | 6,560 | 6,500 | 6,540 | 5,000 | 3,270 |
| 2006-01-04 | 6,560 | 6,600 | 6,500 | 6,500 | 9,450 | 3,250 |
分割・併合履歴 ： [2013-09-26]1株→2株
