6789 ローランド ディー.ジー.(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 | 3,600 | 3,630 | 3,590 | 3,600 | 9,300 | 3,600 |
| 2006-12-28 | 3,620 | 3,630 | 3,580 | 3,630 | 19,100 | 3,630 |
| 2006-12-27 | 3,640 | 3,660 | 3,580 | 3,580 | 17,400 | 3,580 |
| 2006-12-26 | 3,580 | 3,620 | 3,560 | 3,610 | 9,600 | 3,610 |
| 2006-12-25 | 3,600 | 3,600 | 3,560 | 3,590 | 13,000 | 3,590 |
| 2006-12-22 | 3,620 | 3,660 | 3,600 | 3,610 | 9,600 | 3,610 |
| 2006-12-21 | 3,680 | 3,680 | 3,610 | 3,620 | 13,300 | 3,620 |
| 2006-12-20 | 3,660 | 3,690 | 3,620 | 3,630 | 18,500 | 3,630 |
| 2006-12-19 | 3,670 | 3,740 | 3,640 | 3,660 | 18,300 | 3,660 |
| 2006-12-18 | 3,660 | 3,660 | 3,610 | 3,660 | 38,800 | 3,660 |
| 2006-12-15 | 3,720 | 3,740 | 3,640 | 3,680 | 40,900 | 3,680 |
| 2006-12-14 | 3,650 | 3,740 | 3,570 | 3,710 | 79,900 | 3,710 |
| 2006-12-13 | 3,580 | 3,580 | 3,520 | 3,550 | 9,400 | 3,550 |
| 2006-12-12 | 3,570 | 3,570 | 3,480 | 3,530 | 23,200 | 3,530 |
| 2006-12-11 | 3,460 | 3,530 | 3,460 | 3,510 | 19,100 | 3,510 |
| 2006-12-08 | 3,490 | 3,490 | 3,440 | 3,440 | 49,900 | 3,440 |
| 2006-12-07 | 3,450 | 3,470 | 3,400 | 3,440 | 43,600 | 3,440 |
| 2006-12-06 | 3,510 | 3,530 | 3,460 | 3,490 | 19,000 | 3,490 |
| 2006-12-05 | 3,510 | 3,520 | 3,460 | 3,510 | 21,700 | 3,510 |
| 2006-12-04 | 3,520 | 3,630 | 3,490 | 3,500 | 48,000 | 3,500 |
| 2006-12-01 | 3,520 | 3,540 | 3,490 | 3,510 | 41,700 | 3,510 |
| 2006-11-30 | 3,650 | 3,650 | 3,550 | 3,550 | 47,600 | 3,550 |
| 2006-11-29 | 3,540 | 3,650 | 3,520 | 3,620 | 25,900 | 3,620 |
| 2006-11-28 | 3,530 | 3,570 | 3,450 | 3,540 | 19,100 | 3,540 |
| 2006-11-27 | 3,530 | 3,590 | 3,500 | 3,570 | 31,800 | 3,570 |
| 2006-11-24 | 3,550 | 3,570 | 3,480 | 3,550 | 26,700 | 3,550 |
| 2006-11-22 | 3,590 | 3,610 | 3,460 | 3,550 | 51,400 | 3,550 |
| 2006-11-21 | 3,600 | 3,660 | 3,580 | 3,610 | 34,100 | 3,610 |
| 2006-11-20 | 3,560 | 3,620 | 3,520 | 3,610 | 59,200 | 3,610 |
| 2006-11-17 | 3,430 | 3,620 | 3,430 | 3,620 | 62,900 | 3,620 |
| 2006-11-16 | 3,490 | 3,490 | 3,410 | 3,410 | 9,400 | 3,410 |
| 2006-11-15 | 3,500 | 3,500 | 3,450 | 3,450 | 20,800 | 3,450 |
| 2006-11-14 | 3,480 | 3,510 | 3,430 | 3,500 | 39,100 | 3,500 |
| 2006-11-13 | 3,410 | 3,450 | 3,300 | 3,330 | 29,800 | 3,330 |
| 2006-11-10 | 3,470 | 3,470 | 3,400 | 3,410 | 18,100 | 3,410 |
| 2006-11-09 | 3,480 | 3,510 | 3,450 | 3,480 | 29,400 | 3,480 |
| 2006-11-08 | 3,620 | 3,630 | 3,450 | 3,470 | 59,400 | 3,470 |
| 2006-11-07 | 3,790 | 3,790 | 3,630 | 3,650 | 27,500 | 3,650 |
| 2006-11-06 | 3,710 | 3,760 | 3,670 | 3,740 | 31,400 | 3,740 |
| 2006-11-02 | 3,650 | 3,700 | 3,640 | 3,680 | 24,600 | 3,680 |
| 2006-11-01 | 3,620 | 3,700 | 3,620 | 3,640 | 22,900 | 3,640 |
| 2006-10-31 | 3,580 | 3,670 | 3,550 | 3,620 | 33,000 | 3,620 |
| 2006-10-30 | 3,690 | 3,740 | 3,530 | 3,580 | 53,600 | 3,580 |
| 2006-10-27 | 3,810 | 3,870 | 3,760 | 3,760 | 26,600 | 3,760 |
| 2006-10-26 | 3,760 | 3,880 | 3,750 | 3,830 | 24,100 | 3,830 |
| 2006-10-25 | 3,800 | 3,820 | 3,770 | 3,780 | 19,500 | 3,780 |
| 2006-10-24 | 3,880 | 3,900 | 3,820 | 3,820 | 27,300 | 3,820 |
| 2006-10-23 | 3,960 | 3,960 | 3,860 | 3,870 | 53,200 | 3,870 |
| 2006-10-20 | 3,770 | 3,960 | 3,760 | 3,960 | 65,500 | 3,960 |
| 2006-10-19 | 3,720 | 3,770 | 3,700 | 3,750 | 17,600 | 3,750 |
| 2006-10-18 | 3,730 | 3,740 | 3,650 | 3,710 | 17,900 | 3,710 |
| 2006-10-17 | 3,730 | 3,780 | 3,730 | 3,770 | 34,600 | 3,770 |
| 2006-10-16 | 3,720 | 3,770 | 3,690 | 3,710 | 26,600 | 3,710 |
| 2006-10-13 | 3,650 | 3,670 | 3,600 | 3,630 | 10,900 | 3,630 |
| 2006-10-12 | 3,680 | 3,680 | 3,540 | 3,650 | 18,200 | 3,650 |
| 2006-10-11 | 3,790 | 3,790 | 3,670 | 3,680 | 20,200 | 3,680 |
| 2006-10-10 | 3,720 | 3,800 | 3,690 | 3,780 | 14,600 | 3,780 |
| 2006-10-06 | 3,750 | 3,800 | 3,750 | 3,760 | 41,800 | 3,760 |
| 2006-10-05 | 3,700 | 3,730 | 3,670 | 3,720 | 34,400 | 3,720 |
| 2006-10-04 | 3,660 | 3,700 | 3,630 | 3,680 | 28,100 | 3,680 |
| 2006-10-03 | 3,750 | 3,750 | 3,620 | 3,660 | 36,200 | 3,660 |
| 2006-10-02 | 3,750 | 3,790 | 3,710 | 3,740 | 20,900 | 3,740 |
| 2006-09-29 | 3,710 | 3,800 | 3,670 | 3,790 | 52,700 | 3,790 |
| 2006-09-28 | 3,760 | 3,780 | 3,700 | 3,750 | 48,900 | 3,750 |
| 2006-09-27 | 3,690 | 3,800 | 3,680 | 3,800 | 36,800 | 3,800 |
| 2006-09-26 | 3,680 | 3,720 | 3,650 | 3,650 | 35,400 | 3,650 |
| 2006-09-25 | 3,590 | 3,690 | 3,580 | 3,680 | 43,500 | 3,680 |
| 2006-09-22 | 3,530 | 3,650 | 3,530 | 3,580 | 43,300 | 3,580 |
| 2006-09-21 | 3,480 | 3,530 | 3,430 | 3,520 | 26,300 | 3,520 |
| 2006-09-20 | 3,430 | 3,450 | 3,400 | 3,410 | 10,200 | 3,410 |
| 2006-09-19 | 3,480 | 3,520 | 3,410 | 3,480 | 21,400 | 3,480 |
| 2006-09-15 | 3,360 | 3,450 | 3,360 | 3,410 | 11,000 | 3,410 |
| 2006-09-14 | 3,310 | 3,400 | 3,310 | 3,360 | 8,800 | 3,360 |
| 2006-09-13 | 3,380 | 3,450 | 3,350 | 3,350 | 24,300 | 3,350 |
| 2006-09-12 | 3,470 | 3,470 | 3,310 | 3,310 | 10,700 | 3,310 |
| 2006-09-11 | 3,380 | 3,470 | 3,360 | 3,360 | 13,800 | 3,360 |
| 2006-09-08 | 3,380 | 3,470 | 3,330 | 3,400 | 52,900 | 3,400 |
| 2006-09-07 | 3,350 | 3,400 | 3,340 | 3,350 | 24,700 | 3,350 |
| 2006-09-06 | 3,500 | 3,540 | 3,390 | 3,390 | 46,200 | 3,390 |
| 2006-09-05 | 3,540 | 3,560 | 3,510 | 3,540 | 13,300 | 3,540 |
| 2006-09-04 | 3,580 | 3,590 | 3,490 | 3,590 | 33,000 | 3,590 |
| 2006-09-01 | 3,600 | 3,650 | 3,570 | 3,610 | 44,900 | 3,610 |
| 2006-08-31 | 3,570 | 3,630 | 3,530 | 3,610 | 34,300 | 3,610 |
| 2006-08-30 | 3,590 | 3,600 | 3,530 | 3,560 | 26,500 | 3,560 |
| 2006-08-29 | 3,610 | 3,620 | 3,560 | 3,610 | 20,000 | 3,610 |
| 2006-08-28 | 3,540 | 3,630 | 3,510 | 3,600 | 69,400 | 3,600 |
| 2006-08-25 | 3,500 | 3,640 | 3,490 | 3,610 | 91,000 | 3,610 |
| 2006-08-24 | 3,390 | 3,450 | 3,360 | 3,450 | 52,000 | 3,450 |
| 2006-08-23 | 3,380 | 3,380 | 3,360 | 3,370 | 12,200 | 3,370 |
| 2006-08-22 | 3,330 | 3,380 | 3,320 | 3,380 | 30,700 | 3,380 |
| 2006-08-21 | 3,300 | 3,320 | 3,290 | 3,290 | 31,400 | 3,290 |
| 2006-08-18 | 3,240 | 3,320 | 3,230 | 3,300 | 56,200 | 3,300 |
| 2006-08-17 | 3,270 | 3,380 | 3,240 | 3,240 | 85,700 | 3,240 |
| 2006-08-16 | 3,270 | 3,290 | 3,210 | 3,250 | 55,200 | 3,250 |
| 2006-08-15 | 3,260 | 3,280 | 3,240 | 3,280 | 63,100 | 3,280 |
| 2006-08-14 | 3,180 | 3,270 | 3,150 | 3,250 | 49,400 | 3,250 |
| 2006-08-11 | 3,120 | 3,190 | 3,100 | 3,190 | 54,900 | 3,190 |
| 2006-08-10 | 3,170 | 3,240 | 3,120 | 3,170 | 44,700 | 3,170 |
| 2006-08-09 | 3,120 | 3,190 | 3,060 | 3,140 | 46,700 | 3,140 |
| 2006-08-08 | 3,100 | 3,160 | 3,100 | 3,120 | 18,500 | 3,120 |
| 2006-08-07 | 3,160 | 3,230 | 3,120 | 3,120 | 77,400 | 3,120 |
| 2006-08-04 | 3,120 | 3,190 | 3,120 | 3,170 | 43,400 | 3,170 |
| 2006-08-03 | 3,080 | 3,120 | 3,080 | 3,090 | 26,100 | 3,090 |
| 2006-08-02 | 3,100 | 3,100 | 3,040 | 3,100 | 18,200 | 3,100 |
| 2006-08-01 | 3,120 | 3,160 | 3,020 | 3,120 | 31,800 | 3,120 |
| 2006-07-31 | 3,160 | 3,170 | 3,090 | 3,110 | 80,800 | 3,110 |
| 2006-07-28 | 3,170 | 3,180 | 3,100 | 3,120 | 50,300 | 3,120 |
| 2006-07-27 | 2,990 | 3,020 | 2,920 | 3,020 | 11,200 | 3,020 |
| 2006-07-26 | 3,010 | 3,040 | 2,950 | 2,950 | 22,100 | 2,950 |
| 2006-07-25 | 2,955 | 2,990 | 2,920 | 2,970 | 22,800 | 2,970 |
| 2006-07-24 | 2,970 | 2,970 | 2,670 | 2,880 | 58,600 | 2,880 |
| 2006-07-21 | 3,020 | 3,080 | 2,960 | 2,990 | 7,400 | 2,990 |
| 2006-07-20 | 2,990 | 3,050 | 2,970 | 3,050 | 15,000 | 3,050 |
| 2006-07-19 | 2,920 | 2,955 | 2,850 | 2,910 | 19,600 | 2,910 |
| 2006-07-18 | 3,000 | 3,000 | 2,875 | 2,915 | 35,200 | 2,915 |
| 2006-07-14 | 3,090 | 3,110 | 2,950 | 3,050 | 21,000 | 3,050 |
| 2006-07-13 | 3,100 | 3,100 | 3,060 | 3,100 | 7,100 | 3,100 |
| 2006-07-12 | 3,170 | 3,180 | 3,100 | 3,130 | 27,300 | 3,130 |
| 2006-07-11 | 3,230 | 3,230 | 3,130 | 3,160 | 16,100 | 3,160 |
| 2006-07-10 | 3,180 | 3,210 | 3,160 | 3,210 | 8,300 | 3,210 |
| 2006-07-07 | 3,190 | 3,230 | 3,190 | 3,210 | 9,800 | 3,210 |
| 2006-07-06 | 3,220 | 3,220 | 3,190 | 3,220 | 15,400 | 3,220 |
| 2006-07-05 | 3,250 | 3,250 | 3,210 | 3,220 | 15,900 | 3,220 |
| 2006-07-04 | 3,240 | 3,250 | 3,160 | 3,250 | 26,700 | 3,250 |
| 2006-07-03 | 3,320 | 3,320 | 3,250 | 3,270 | 19,000 | 3,270 |
| 2006-06-30 | 3,260 | 3,290 | 3,220 | 3,270 | 24,100 | 3,270 |
| 2006-06-29 | 3,190 | 3,260 | 3,170 | 3,210 | 50,000 | 3,210 |
| 2006-06-28 | 3,210 | 3,310 | 3,200 | 3,240 | 43,500 | 3,240 |
| 2006-06-27 | 3,300 | 3,300 | 3,200 | 3,260 | 39,900 | 3,260 |
| 2006-06-26 | 3,340 | 3,340 | 3,290 | 3,320 | 36,500 | 3,320 |
| 2006-06-23 | 3,290 | 3,320 | 3,250 | 3,290 | 38,500 | 3,290 |
| 2006-06-22 | 3,250 | 3,290 | 3,230 | 3,290 | 17,700 | 3,290 |
| 2006-06-21 | 3,250 | 3,260 | 3,180 | 3,200 | 26,000 | 3,200 |
| 2006-06-20 | 3,290 | 3,290 | 3,200 | 3,200 | 18,900 | 3,200 |
| 2006-06-19 | 3,180 | 3,280 | 3,160 | 3,280 | 32,000 | 3,280 |
| 2006-06-16 | 3,160 | 3,200 | 3,160 | 3,180 | 34,900 | 3,180 |
| 2006-06-15 | 3,110 | 3,140 | 3,100 | 3,120 | 11,800 | 3,120 |
| 2006-06-14 | 3,000 | 3,180 | 3,000 | 3,090 | 18,100 | 3,090 |
| 2006-06-13 | 3,160 | 3,160 | 3,090 | 3,100 | 12,200 | 3,100 |
| 2006-06-12 | 3,110 | 3,180 | 3,060 | 3,170 | 25,100 | 3,170 |
| 2006-06-09 | 3,150 | 3,150 | 3,070 | 3,110 | 35,100 | 3,110 |
| 2006-06-08 | 3,110 | 3,180 | 3,060 | 3,100 | 19,500 | 3,100 |
| 2006-06-07 | 3,250 | 3,250 | 3,170 | 3,210 | 15,600 | 3,210 |
| 2006-06-06 | 3,270 | 3,290 | 3,220 | 3,240 | 9,200 | 3,240 |
| 2006-06-05 | 3,280 | 3,320 | 3,230 | 3,270 | 41,300 | 3,270 |
| 2006-06-02 | 3,270 | 3,270 | 3,000 | 3,190 | 45,200 | 3,190 |
| 2006-06-01 | 3,240 | 3,290 | 3,150 | 3,280 | 34,600 | 3,280 |
| 2006-05-31 | 3,230 | 3,230 | 3,050 | 3,120 | 24,300 | 3,120 |
| 2006-05-30 | 3,260 | 3,260 | 3,170 | 3,230 | 17,900 | 3,230 |
| 2006-05-29 | 3,300 | 3,300 | 3,170 | 3,250 | 31,200 | 3,250 |
| 2006-05-26 | 3,100 | 3,320 | 3,100 | 3,320 | 53,400 | 3,320 |
| 2006-05-25 | 3,010 | 3,070 | 2,990 | 3,070 | 28,000 | 3,070 |
| 2006-05-24 | 2,950 | 2,975 | 2,890 | 2,910 | 72,200 | 2,910 |
| 2006-05-23 | 2,950 | 3,030 | 2,930 | 3,000 | 61,100 | 3,000 |
| 2006-05-22 | 3,210 | 3,220 | 2,970 | 3,050 | 63,300 | 3,050 |
| 2006-05-19 | 3,180 | 3,210 | 3,140 | 3,170 | 38,000 | 3,170 |
| 2006-05-18 | 3,100 | 3,150 | 3,100 | 3,130 | 22,400 | 3,130 |
| 2006-05-17 | 3,090 | 3,170 | 3,090 | 3,150 | 18,300 | 3,150 |
| 2006-05-16 | 3,060 | 3,140 | 3,050 | 3,090 | 24,900 | 3,090 |
| 2006-05-15 | 2,950 | 3,100 | 2,950 | 3,010 | 24,200 | 3,010 |
| 2006-05-12 | 3,010 | 3,090 | 3,010 | 3,020 | 31,800 | 3,020 |
| 2006-05-11 | 3,120 | 3,150 | 3,090 | 3,100 | 22,500 | 3,100 |
| 2006-05-10 | 3,110 | 3,150 | 3,070 | 3,120 | 17,500 | 3,120 |
| 2006-05-09 | 3,230 | 3,260 | 3,100 | 3,130 | 22,000 | 3,130 |
| 2006-05-08 | 3,250 | 3,290 | 3,230 | 3,230 | 23,000 | 3,230 |
| 2006-05-02 | 3,170 | 3,230 | 3,150 | 3,200 | 15,700 | 3,200 |
| 2006-05-01 | 3,160 | 3,200 | 3,160 | 3,200 | 9,400 | 3,200 |
| 2006-04-28 | 3,210 | 3,210 | 3,130 | 3,160 | 13,000 | 3,160 |
| 2006-04-27 | 3,270 | 3,270 | 3,170 | 3,180 | 14,100 | 3,180 |
| 2006-04-26 | 3,210 | 3,270 | 3,200 | 3,230 | 14,600 | 3,230 |
| 2006-04-25 | 3,150 | 3,200 | 3,120 | 3,200 | 31,200 | 3,200 |
| 2006-04-24 | 3,130 | 3,190 | 3,110 | 3,110 | 29,900 | 3,110 |
| 2006-04-21 | 3,180 | 3,210 | 3,160 | 3,180 | 16,900 | 3,180 |
| 2006-04-20 | 3,170 | 3,210 | 3,170 | 3,180 | 22,700 | 3,180 |
| 2006-04-19 | 3,290 | 3,290 | 3,160 | 3,160 | 28,800 | 3,160 |
| 2006-04-18 | 3,180 | 3,250 | 3,140 | 3,250 | 27,400 | 3,250 |
| 2006-04-17 | 3,200 | 3,220 | 3,150 | 3,150 | 22,000 | 3,150 |
| 2006-04-14 | 3,240 | 3,250 | 3,220 | 3,230 | 13,400 | 3,230 |
| 2006-04-13 | 3,260 | 3,300 | 3,210 | 3,220 | 33,500 | 3,220 |
| 2006-04-12 | 3,330 | 3,330 | 3,240 | 3,310 | 35,200 | 3,310 |
| 2006-04-11 | 3,330 | 3,360 | 3,330 | 3,360 | 16,900 | 3,360 |
| 2006-04-10 | 3,390 | 3,390 | 3,350 | 3,370 | 17,100 | 3,370 |
| 2006-04-07 | 3,370 | 3,400 | 3,310 | 3,310 | 37,100 | 3,310 |
| 2006-04-06 | 3,400 | 3,400 | 3,350 | 3,370 | 19,300 | 3,370 |
| 2006-04-05 | 3,430 | 3,430 | 3,350 | 3,380 | 32,600 | 3,380 |
| 2006-04-04 | 3,360 | 3,390 | 3,330 | 3,380 | 31,800 | 3,380 |
| 2006-04-03 | 3,270 | 3,430 | 3,250 | 3,360 | 70,200 | 3,360 |
| 2006-03-31 | 3,350 | 3,350 | 3,260 | 3,260 | 32,600 | 3,260 |
| 2006-03-30 | 3,250 | 3,270 | 3,230 | 3,250 | 26,300 | 3,250 |
| 2006-03-29 | 3,240 | 3,240 | 3,150 | 3,220 | 34,000 | 3,220 |
| 2006-03-28 | 3,230 | 3,250 | 3,180 | 3,250 | 16,400 | 3,250 |
| 2006-03-27 | 3,180 | 3,250 | 3,180 | 3,210 | 28,300 | 3,210 |
| 2006-03-24 | 3,130 | 3,170 | 3,120 | 3,170 | 21,800 | 3,170 |
| 2006-03-23 | 3,150 | 3,150 | 3,110 | 3,130 | 34,400 | 3,130 |
| 2006-03-22 | 3,140 | 3,140 | 3,100 | 3,140 | 20,300 | 3,140 |
| 2006-03-20 | 3,100 | 3,140 | 3,090 | 3,140 | 33,800 | 3,140 |
| 2006-03-17 | 3,070 | 3,090 | 3,060 | 3,090 | 13,600 | 3,090 |
| 2006-03-16 | 3,110 | 3,110 | 3,050 | 3,070 | 15,900 | 3,070 |
| 2006-03-15 | 3,150 | 3,150 | 3,060 | 3,070 | 37,300 | 3,070 |
| 2006-03-14 | 3,120 | 3,160 | 3,110 | 3,160 | 24,600 | 3,160 |
| 2006-03-13 | 3,150 | 3,220 | 3,140 | 3,170 | 44,600 | 3,170 |
| 2006-03-10 | 3,010 | 3,140 | 2,970 | 3,110 | 53,900 | 3,110 |
| 2006-03-09 | 2,950 | 3,000 | 2,900 | 2,970 | 70,700 | 2,970 |
| 2006-03-08 | 3,000 | 3,000 | 2,945 | 2,950 | 33,500 | 2,950 |
| 2006-03-07 | 3,020 | 3,040 | 3,000 | 3,000 | 20,900 | 3,000 |
| 2006-03-06 | 3,040 | 3,050 | 2,985 | 3,050 | 21,600 | 3,050 |
| 2006-03-03 | 2,970 | 3,030 | 2,960 | 2,985 | 34,800 | 2,985 |
| 2006-03-02 | 3,000 | 3,070 | 2,960 | 3,020 | 39,800 | 3,020 |
| 2006-03-01 | 3,070 | 3,080 | 2,925 | 3,020 | 84,000 | 3,020 |
| 2006-02-28 | 3,190 | 3,190 | 3,010 | 3,120 | 65,500 | 3,120 |
| 2006-02-27 | 3,180 | 3,270 | 3,150 | 3,210 | 34,200 | 3,210 |
| 2006-02-24 | 3,180 | 3,180 | 3,100 | 3,140 | 24,900 | 3,140 |
| 2006-02-23 | 2,935 | 3,310 | 2,925 | 3,180 | 82,800 | 3,180 |
| 2006-02-22 | 2,900 | 3,030 | 2,890 | 2,910 | 42,000 | 2,910 |
| 2006-02-21 | 2,880 | 2,925 | 2,825 | 2,880 | 122,400 | 2,880 |
| 2006-02-20 | 3,000 | 3,070 | 2,880 | 2,915 | 119,500 | 2,915 |
| 2006-02-17 | 3,080 | 3,110 | 3,030 | 3,030 | 67,300 | 3,030 |
| 2006-02-16 | 3,180 | 3,200 | 3,110 | 3,130 | 54,100 | 3,130 |
| 2006-02-15 | 3,240 | 3,300 | 3,140 | 3,230 | 50,100 | 3,230 |
| 2006-02-14 | 3,300 | 3,300 | 3,140 | 3,230 | 36,800 | 3,230 |
| 2006-02-13 | 3,260 | 3,300 | 3,040 | 3,300 | 65,900 | 3,300 |
| 2006-02-10 | 3,380 | 3,380 | 3,280 | 3,310 | 35,800 | 3,310 |
| 2006-02-09 | 3,330 | 3,370 | 3,310 | 3,370 | 35,900 | 3,370 |
| 2006-02-08 | 3,340 | 3,340 | 3,260 | 3,290 | 76,800 | 3,290 |
| 2006-02-07 | 3,370 | 3,400 | 3,290 | 3,340 | 61,000 | 3,340 |
| 2006-02-06 | 3,320 | 3,380 | 3,300 | 3,360 | 34,100 | 3,360 |
| 2006-02-03 | 3,240 | 3,310 | 3,240 | 3,270 | 52,000 | 3,270 |
| 2006-02-02 | 3,270 | 3,320 | 3,230 | 3,230 | 58,200 | 3,230 |
| 2006-02-01 | 3,390 | 3,390 | 3,230 | 3,260 | 110,400 | 3,260 |
| 2006-01-31 | 3,510 | 3,510 | 3,390 | 3,400 | 93,700 | 3,400 |
| 2006-01-30 | 3,470 | 3,470 | 3,420 | 3,450 | 55,700 | 3,450 |
| 2006-01-27 | 3,500 | 3,500 | 3,330 | 3,410 | 131,100 | 3,410 |
| 2006-01-26 | 3,510 | 3,590 | 3,510 | 3,560 | 24,800 | 3,560 |
| 2006-01-25 | 3,550 | 3,550 | 3,470 | 3,530 | 20,000 | 3,530 |
| 2006-01-24 | 3,460 | 3,520 | 3,460 | 3,500 | 22,600 | 3,500 |
| 2006-01-23 | 3,360 | 3,550 | 3,290 | 3,400 | 43,000 | 3,400 |
| 2006-01-20 | 3,480 | 3,500 | 3,360 | 3,420 | 31,500 | 3,420 |
| 2006-01-19 | 3,270 | 3,500 | 3,270 | 3,410 | 66,800 | 3,410 |
| 2006-01-18 | 3,540 | 3,560 | 3,240 | 3,370 | 124,300 | 3,370 |
| 2006-01-17 | 3,580 | 3,580 | 3,430 | 3,570 | 77,800 | 3,570 |
| 2006-01-16 | 3,640 | 3,650 | 3,580 | 3,610 | 39,700 | 3,610 |
| 2006-01-13 | 3,600 | 3,660 | 3,560 | 3,610 | 59,300 | 3,610 |
| 2006-01-12 | 3,450 | 3,590 | 3,440 | 3,580 | 113,500 | 3,580 |
| 2006-01-11 | 3,300 | 3,440 | 3,290 | 3,400 | 62,200 | 3,400 |
| 2006-01-10 | 3,350 | 3,350 | 3,260 | 3,300 | 41,500 | 3,300 |
| 2006-01-06 | 3,230 | 3,330 | 3,230 | 3,270 | 59,400 | 3,270 |
| 2006-01-05 | 3,270 | 3,290 | 3,210 | 3,250 | 36,100 | 3,250 |
| 2006-01-04 | 3,380 | 3,380 | 3,300 | 3,330 | 24,900 | 3,330 |
分割・併合履歴 ： [2005-03-28]1株→2株
