6794 フォスター電機(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 | 1,362 | 1,371 | 1,353 | 1,354 | 55,200 | 1,354 |
| 2006-12-28 | 1,379 | 1,380 | 1,355 | 1,361 | 282,900 | 1,361 |
| 2006-12-27 | 1,388 | 1,392 | 1,378 | 1,379 | 139,500 | 1,379 |
| 2006-12-26 | 1,376 | 1,380 | 1,362 | 1,368 | 173,000 | 1,368 |
| 2006-12-25 | 1,375 | 1,389 | 1,365 | 1,376 | 176,300 | 1,376 |
| 2006-12-22 | 1,388 | 1,394 | 1,370 | 1,373 | 141,600 | 1,373 |
| 2006-12-21 | 1,394 | 1,416 | 1,385 | 1,395 | 193,000 | 1,395 |
| 2006-12-20 | 1,375 | 1,386 | 1,360 | 1,377 | 238,000 | 1,377 |
| 2006-12-19 | 1,400 | 1,400 | 1,371 | 1,374 | 383,300 | 1,374 |
| 2006-12-18 | 1,415 | 1,443 | 1,398 | 1,413 | 593,800 | 1,413 |
| 2006-12-15 | 1,520 | 1,525 | 1,454 | 1,463 | 414,200 | 1,463 |
| 2006-12-14 | 1,511 | 1,529 | 1,502 | 1,508 | 215,000 | 1,508 |
| 2006-12-13 | 1,511 | 1,520 | 1,501 | 1,520 | 119,300 | 1,520 |
| 2006-12-12 | 1,541 | 1,542 | 1,510 | 1,521 | 172,300 | 1,521 |
| 2006-12-11 | 1,511 | 1,546 | 1,511 | 1,541 | 236,100 | 1,541 |
| 2006-12-08 | 1,500 | 1,530 | 1,497 | 1,509 | 321,300 | 1,509 |
| 2006-12-07 | 1,452 | 1,498 | 1,452 | 1,488 | 166,800 | 1,488 |
| 2006-12-06 | 1,453 | 1,470 | 1,438 | 1,453 | 203,100 | 1,453 |
| 2006-12-05 | 1,447 | 1,468 | 1,437 | 1,442 | 195,000 | 1,442 |
| 2006-12-04 | 1,450 | 1,454 | 1,427 | 1,448 | 110,500 | 1,448 |
| 2006-12-01 | 1,439 | 1,459 | 1,423 | 1,446 | 170,700 | 1,446 |
| 2006-11-30 | 1,421 | 1,426 | 1,409 | 1,419 | 173,700 | 1,419 |
| 2006-11-29 | 1,383 | 1,413 | 1,374 | 1,413 | 151,000 | 1,413 |
| 2006-11-28 | 1,317 | 1,358 | 1,311 | 1,351 | 164,700 | 1,351 |
| 2006-11-27 | 1,323 | 1,370 | 1,312 | 1,357 | 211,600 | 1,357 |
| 2006-11-24 | 1,291 | 1,321 | 1,291 | 1,318 | 160,400 | 1,318 |
| 2006-11-22 | 1,298 | 1,328 | 1,280 | 1,325 | 190,200 | 1,325 |
| 2006-11-21 | 1,282 | 1,331 | 1,281 | 1,298 | 331,600 | 1,298 |
| 2006-11-20 | 1,320 | 1,333 | 1,255 | 1,274 | 210,500 | 1,274 |
| 2006-11-17 | 1,334 | 1,359 | 1,318 | 1,336 | 172,100 | 1,336 |
| 2006-11-16 | 1,371 | 1,383 | 1,340 | 1,346 | 150,000 | 1,346 |
| 2006-11-15 | 1,350 | 1,388 | 1,347 | 1,370 | 160,500 | 1,370 |
| 2006-11-14 | 1,312 | 1,366 | 1,312 | 1,355 | 295,400 | 1,355 |
| 2006-11-13 | 1,333 | 1,338 | 1,313 | 1,319 | 185,100 | 1,319 |
| 2006-11-10 | 1,359 | 1,383 | 1,342 | 1,369 | 244,300 | 1,369 |
| 2006-11-09 | 1,390 | 1,391 | 1,358 | 1,366 | 262,500 | 1,366 |
| 2006-11-08 | 1,436 | 1,444 | 1,404 | 1,411 | 187,200 | 1,411 |
| 2006-11-07 | 1,458 | 1,462 | 1,427 | 1,431 | 200,000 | 1,431 |
| 2006-11-06 | 1,415 | 1,455 | 1,405 | 1,448 | 296,700 | 1,448 |
| 2006-11-02 | 1,430 | 1,435 | 1,405 | 1,412 | 176,800 | 1,412 |
| 2006-11-01 | 1,393 | 1,454 | 1,390 | 1,426 | 378,100 | 1,426 |
| 2006-10-31 | 1,400 | 1,404 | 1,368 | 1,393 | 105,600 | 1,393 |
| 2006-10-30 | 1,410 | 1,410 | 1,383 | 1,390 | 161,000 | 1,390 |
| 2006-10-27 | 1,426 | 1,431 | 1,412 | 1,425 | 131,900 | 1,425 |
| 2006-10-26 | 1,439 | 1,440 | 1,421 | 1,423 | 135,500 | 1,423 |
| 2006-10-25 | 1,446 | 1,454 | 1,422 | 1,427 | 142,300 | 1,427 |
| 2006-10-24 | 1,463 | 1,465 | 1,440 | 1,450 | 245,200 | 1,450 |
| 2006-10-23 | 1,443 | 1,460 | 1,435 | 1,452 | 275,600 | 1,452 |
| 2006-10-20 | 1,451 | 1,465 | 1,425 | 1,443 | 672,700 | 1,443 |
| 2006-10-19 | 1,330 | 1,458 | 1,310 | 1,421 | 2,100,600 | 1,421 |
| 2006-10-18 | 1,598 | 1,622 | 1,580 | 1,610 | 160,600 | 1,610 |
| 2006-10-17 | 1,638 | 1,639 | 1,591 | 1,602 | 233,900 | 1,602 |
| 2006-10-16 | 1,580 | 1,619 | 1,561 | 1,617 | 293,800 | 1,617 |
| 2006-10-13 | 1,569 | 1,589 | 1,523 | 1,530 | 258,400 | 1,530 |
| 2006-10-12 | 1,516 | 1,575 | 1,511 | 1,541 | 128,900 | 1,541 |
| 2006-10-11 | 1,622 | 1,648 | 1,576 | 1,576 | 109,500 | 1,576 |
| 2006-10-10 | 1,605 | 1,655 | 1,605 | 1,629 | 86,100 | 1,629 |
| 2006-10-06 | 1,671 | 1,676 | 1,641 | 1,661 | 54,700 | 1,661 |
| 2006-10-05 | 1,690 | 1,724 | 1,656 | 1,680 | 191,200 | 1,680 |
| 2006-10-04 | 1,743 | 1,755 | 1,669 | 1,670 | 111,000 | 1,670 |
| 2006-10-03 | 1,742 | 1,756 | 1,725 | 1,742 | 60,100 | 1,742 |
| 2006-10-02 | 1,735 | 1,767 | 1,730 | 1,765 | 104,100 | 1,765 |
| 2006-09-29 | 1,697 | 1,719 | 1,675 | 1,707 | 108,500 | 1,707 |
| 2006-09-28 | 1,690 | 1,710 | 1,670 | 1,697 | 109,400 | 1,697 |
| 2006-09-27 | 1,640 | 1,692 | 1,640 | 1,692 | 93,500 | 1,692 |
| 2006-09-26 | 1,656 | 1,671 | 1,629 | 1,630 | 59,500 | 1,630 |
| 2006-09-25 | 1,690 | 1,693 | 1,651 | 1,666 | 64,400 | 1,666 |
| 2006-09-22 | 1,695 | 1,713 | 1,684 | 1,696 | 130,900 | 1,696 |
| 2006-09-21 | 1,751 | 1,754 | 1,702 | 1,722 | 104,800 | 1,722 |
| 2006-09-20 | 1,755 | 1,779 | 1,748 | 1,755 | 158,800 | 1,755 |
| 2006-09-19 | 1,769 | 1,773 | 1,734 | 1,754 | 67,100 | 1,754 |
| 2006-09-15 | 1,702 | 1,749 | 1,702 | 1,724 | 151,900 | 1,724 |
| 2006-09-14 | 1,689 | 1,733 | 1,684 | 1,701 | 158,800 | 1,701 |
| 2006-09-13 | 1,800 | 1,810 | 1,712 | 1,719 | 193,700 | 1,719 |
| 2006-09-12 | 1,798 | 1,798 | 1,751 | 1,755 | 112,400 | 1,755 |
| 2006-09-11 | 1,815 | 1,845 | 1,802 | 1,810 | 124,700 | 1,810 |
| 2006-09-08 | 1,815 | 1,833 | 1,805 | 1,815 | 172,200 | 1,815 |
| 2006-09-07 | 1,852 | 1,875 | 1,825 | 1,838 | 162,600 | 1,838 |
| 2006-09-06 | 1,880 | 1,885 | 1,852 | 1,852 | 58,200 | 1,852 |
| 2006-09-05 | 1,879 | 1,893 | 1,864 | 1,880 | 96,600 | 1,880 |
| 2006-09-04 | 1,918 | 1,919 | 1,872 | 1,875 | 119,700 | 1,875 |
| 2006-09-01 | 1,835 | 1,880 | 1,810 | 1,870 | 224,100 | 1,870 |
| 2006-08-31 | 1,831 | 1,835 | 1,811 | 1,835 | 195,000 | 1,835 |
| 2006-08-30 | 1,760 | 1,845 | 1,750 | 1,837 | 486,500 | 1,837 |
| 2006-08-29 | 1,765 | 1,770 | 1,740 | 1,748 | 73,600 | 1,748 |
| 2006-08-28 | 1,768 | 1,786 | 1,759 | 1,759 | 138,400 | 1,759 |
| 2006-08-25 | 1,764 | 1,791 | 1,750 | 1,761 | 192,600 | 1,761 |
| 2006-08-24 | 1,755 | 1,755 | 1,733 | 1,746 | 62,900 | 1,746 |
| 2006-08-23 | 1,768 | 1,771 | 1,742 | 1,753 | 174,400 | 1,753 |
| 2006-08-22 | 1,730 | 1,770 | 1,721 | 1,764 | 236,100 | 1,764 |
| 2006-08-21 | 1,774 | 1,778 | 1,700 | 1,712 | 421,200 | 1,712 |
| 2006-08-18 | 1,708 | 1,778 | 1,707 | 1,767 | 349,700 | 1,767 |
| 2006-08-17 | 1,750 | 1,797 | 1,703 | 1,729 | 700,800 | 1,729 |
| 2006-08-16 | 1,565 | 1,635 | 1,552 | 1,630 | 599,900 | 1,630 |
| 2006-08-15 | 1,480 | 1,525 | 1,477 | 1,507 | 473,800 | 1,507 |
| 2006-08-14 | 1,450 | 1,491 | 1,444 | 1,470 | 162,100 | 1,470 |
| 2006-08-11 | 1,426 | 1,457 | 1,426 | 1,444 | 104,000 | 1,444 |
| 2006-08-10 | 1,435 | 1,452 | 1,425 | 1,438 | 172,200 | 1,438 |
| 2006-08-09 | 1,429 | 1,478 | 1,425 | 1,458 | 221,300 | 1,458 |
| 2006-08-08 | 1,446 | 1,480 | 1,415 | 1,436 | 354,200 | 1,436 |
| 2006-08-07 | 1,522 | 1,531 | 1,486 | 1,486 | 220,700 | 1,486 |
| 2006-08-04 | 1,594 | 1,594 | 1,552 | 1,560 | 127,700 | 1,560 |
| 2006-08-03 | 1,619 | 1,619 | 1,560 | 1,574 | 271,000 | 1,574 |
| 2006-08-02 | 1,561 | 1,606 | 1,538 | 1,590 | 637,700 | 1,590 |
| 2006-08-01 | 1,680 | 1,746 | 1,670 | 1,734 | 384,400 | 1,734 |
| 2006-07-31 | 1,589 | 1,637 | 1,570 | 1,614 | 216,800 | 1,614 |
| 2006-07-28 | 1,615 | 1,629 | 1,570 | 1,588 | 227,000 | 1,588 |
| 2006-07-27 | 1,561 | 1,614 | 1,560 | 1,600 | 81,000 | 1,600 |
| 2006-07-26 | 1,650 | 1,650 | 1,585 | 1,588 | 114,700 | 1,588 |
| 2006-07-25 | 1,668 | 1,698 | 1,619 | 1,626 | 115,400 | 1,626 |
| 2006-07-24 | 1,632 | 1,654 | 1,552 | 1,639 | 131,100 | 1,639 |
| 2006-07-21 | 1,625 | 1,655 | 1,600 | 1,632 | 170,200 | 1,632 |
| 2006-07-20 | 1,647 | 1,670 | 1,611 | 1,655 | 304,100 | 1,655 |
| 2006-07-19 | 1,525 | 1,559 | 1,480 | 1,540 | 246,500 | 1,540 |
| 2006-07-18 | 1,620 | 1,620 | 1,533 | 1,555 | 247,900 | 1,555 |
| 2006-07-14 | 1,592 | 1,673 | 1,592 | 1,637 | 362,200 | 1,637 |
| 2006-07-13 | 1,751 | 1,760 | 1,697 | 1,712 | 467,300 | 1,712 |
| 2006-07-12 | 1,845 | 1,845 | 1,801 | 1,808 | 101,800 | 1,808 |
| 2006-07-11 | 1,877 | 1,880 | 1,823 | 1,846 | 169,500 | 1,846 |
| 2006-07-10 | 1,801 | 1,856 | 1,795 | 1,849 | 106,800 | 1,849 |
| 2006-07-07 | 1,897 | 1,897 | 1,826 | 1,831 | 125,900 | 1,831 |
| 2006-07-06 | 1,890 | 1,901 | 1,841 | 1,863 | 95,200 | 1,863 |
| 2006-07-05 | 1,890 | 1,906 | 1,877 | 1,899 | 58,800 | 1,899 |
| 2006-07-04 | 1,920 | 1,930 | 1,898 | 1,917 | 73,700 | 1,917 |
| 2006-07-03 | 1,902 | 1,929 | 1,875 | 1,915 | 159,700 | 1,915 |
| 2006-06-30 | 1,870 | 1,903 | 1,840 | 1,901 | 225,500 | 1,901 |
| 2006-06-29 | 1,844 | 1,864 | 1,812 | 1,823 | 261,400 | 1,823 |
| 2006-06-28 | 1,850 | 1,879 | 1,830 | 1,842 | 156,200 | 1,842 |
| 2006-06-27 | 1,899 | 1,913 | 1,887 | 1,899 | 170,600 | 1,899 |
| 2006-06-26 | 1,881 | 1,910 | 1,875 | 1,881 | 152,500 | 1,881 |
| 2006-06-23 | 1,870 | 1,888 | 1,846 | 1,876 | 148,100 | 1,876 |
| 2006-06-22 | 1,863 | 1,920 | 1,860 | 1,918 | 206,200 | 1,918 |
| 2006-06-21 | 1,900 | 1,916 | 1,837 | 1,862 | 126,400 | 1,862 |
| 2006-06-20 | 1,940 | 1,947 | 1,875 | 1,900 | 196,700 | 1,900 |
| 2006-06-19 | 1,930 | 1,992 | 1,914 | 1,977 | 259,600 | 1,977 |
| 2006-06-16 | 1,900 | 1,920 | 1,860 | 1,896 | 150,200 | 1,896 |
| 2006-06-15 | 1,928 | 1,935 | 1,811 | 1,844 | 199,100 | 1,844 |
| 2006-06-14 | 1,700 | 1,808 | 1,700 | 1,808 | 236,500 | 1,808 |
| 2006-06-13 | 1,750 | 1,800 | 1,732 | 1,742 | 162,800 | 1,742 |
| 2006-06-12 | 1,710 | 1,801 | 1,707 | 1,786 | 139,000 | 1,786 |
| 2006-06-09 | 1,807 | 1,862 | 1,715 | 1,770 | 276,600 | 1,770 |
| 2006-06-08 | 1,690 | 1,789 | 1,683 | 1,777 | 376,400 | 1,777 |
| 2006-06-07 | 1,839 | 1,870 | 1,787 | 1,792 | 271,200 | 1,792 |
| 2006-06-06 | 1,900 | 1,918 | 1,857 | 1,869 | 251,100 | 1,869 |
| 2006-06-05 | 1,959 | 2,020 | 1,944 | 1,950 | 311,400 | 1,950 |
| 2006-06-02 | 1,956 | 2,025 | 1,914 | 1,989 | 373,100 | 1,989 |
| 2006-06-01 | 2,030 | 2,045 | 1,951 | 1,961 | 125,100 | 1,961 |
| 2006-05-31 | 1,980 | 2,045 | 1,971 | 2,015 | 183,900 | 2,015 |
| 2006-05-30 | 2,125 | 2,125 | 2,060 | 2,085 | 139,100 | 2,085 |
| 2006-05-29 | 2,085 | 2,125 | 2,085 | 2,110 | 222,900 | 2,110 |
| 2006-05-26 | 2,075 | 2,085 | 2,050 | 2,070 | 197,100 | 2,070 |
| 2006-05-25 | 2,050 | 2,080 | 2,040 | 2,045 | 136,600 | 2,045 |
| 2006-05-24 | 2,015 | 2,050 | 2,010 | 2,045 | 270,700 | 2,045 |
| 2006-05-23 | 2,020 | 2,040 | 1,990 | 2,005 | 354,300 | 2,005 |
| 2006-05-22 | 2,040 | 2,070 | 2,000 | 2,020 | 338,800 | 2,020 |
| 2006-05-19 | 2,000 | 2,000 | 1,947 | 1,997 | 258,900 | 1,997 |
| 2006-05-18 | 1,880 | 1,987 | 1,865 | 1,977 | 395,300 | 1,977 |
| 2006-05-17 | 1,960 | 1,960 | 1,880 | 1,930 | 391,500 | 1,930 |
| 2006-05-16 | 1,930 | 1,983 | 1,868 | 1,875 | 562,000 | 1,875 |
| 2006-05-15 | 1,940 | 1,940 | 1,857 | 1,872 | 465,500 | 1,872 |
| 2006-05-12 | 1,851 | 1,950 | 1,829 | 1,942 | 578,700 | 1,942 |
| 2006-05-11 | 2,025 | 2,045 | 1,915 | 1,924 | 689,600 | 1,924 |
| 2006-05-10 | 2,065 | 2,080 | 2,010 | 2,025 | 526,400 | 2,025 |
| 2006-05-09 | 2,205 | 2,215 | 2,055 | 2,065 | 722,200 | 2,065 |
| 2006-05-08 | 2,180 | 2,185 | 2,135 | 2,165 | 419,800 | 2,165 |
| 2006-05-02 | 2,080 | 2,115 | 2,080 | 2,100 | 242,500 | 2,100 |
| 2006-05-01 | 2,100 | 2,130 | 2,070 | 2,075 | 281,700 | 2,075 |
| 2006-04-28 | 2,065 | 2,110 | 2,060 | 2,100 | 242,700 | 2,100 |
| 2006-04-27 | 2,110 | 2,125 | 2,060 | 2,075 | 194,900 | 2,075 |
| 2006-04-26 | 2,085 | 2,135 | 2,075 | 2,085 | 216,700 | 2,085 |
| 2006-04-25 | 2,090 | 2,105 | 2,025 | 2,060 | 266,200 | 2,060 |
| 2006-04-24 | 2,150 | 2,180 | 2,080 | 2,105 | 344,400 | 2,105 |
| 2006-04-21 | 2,240 | 2,300 | 2,215 | 2,230 | 178,300 | 2,230 |
| 2006-04-20 | 2,250 | 2,275 | 2,225 | 2,225 | 74,400 | 2,225 |
| 2006-04-19 | 2,300 | 2,320 | 2,235 | 2,245 | 194,600 | 2,245 |
| 2006-04-18 | 2,190 | 2,265 | 2,145 | 2,255 | 237,200 | 2,255 |
| 2006-04-17 | 2,310 | 2,310 | 2,245 | 2,245 | 169,600 | 2,245 |
| 2006-04-14 | 2,355 | 2,360 | 2,300 | 2,310 | 132,600 | 2,310 |
| 2006-04-13 | 2,335 | 2,385 | 2,270 | 2,360 | 184,800 | 2,360 |
| 2006-04-12 | 2,340 | 2,365 | 2,320 | 2,330 | 129,700 | 2,330 |
| 2006-04-11 | 2,405 | 2,420 | 2,310 | 2,350 | 283,100 | 2,350 |
| 2006-04-10 | 2,385 | 2,415 | 2,355 | 2,405 | 200,800 | 2,405 |
| 2006-04-07 | 2,305 | 2,395 | 2,300 | 2,375 | 301,900 | 2,375 |
| 2006-04-06 | 2,320 | 2,335 | 2,300 | 2,305 | 193,100 | 2,305 |
| 2006-04-05 | 2,350 | 2,365 | 2,290 | 2,310 | 248,800 | 2,310 |
| 2006-04-04 | 2,345 | 2,385 | 2,290 | 2,320 | 364,000 | 2,320 |
| 2006-04-03 | 2,290 | 2,425 | 2,255 | 2,385 | 508,000 | 2,385 |
| 2006-03-31 | 2,280 | 2,280 | 2,215 | 2,250 | 334,500 | 2,250 |
| 2006-03-30 | 2,315 | 2,330 | 2,270 | 2,280 | 209,700 | 2,280 |
| 2006-03-29 | 2,215 | 2,285 | 2,185 | 2,265 | 321,700 | 2,265 |
| 2006-03-28 | 2,180 | 2,240 | 2,170 | 2,185 | 270,400 | 2,185 |
| 2006-03-27 | 2,090 | 2,200 | 2,070 | 2,195 | 386,100 | 2,195 |
| 2006-03-24 | 2,075 | 2,085 | 2,035 | 2,035 | 81,000 | 2,035 |
| 2006-03-23 | 2,130 | 2,130 | 2,025 | 2,075 | 291,300 | 2,075 |
| 2006-03-22 | 2,010 | 2,110 | 1,999 | 2,090 | 282,900 | 2,090 |
| 2006-03-20 | 1,979 | 2,020 | 1,954 | 1,999 | 273,100 | 1,999 |
| 2006-03-17 | 1,928 | 1,960 | 1,904 | 1,919 | 238,000 | 1,919 |
| 2006-03-16 | 1,900 | 1,932 | 1,876 | 1,926 | 503,000 | 1,926 |
| 2006-03-15 | 1,849 | 1,876 | 1,831 | 1,859 | 251,000 | 1,859 |
| 2006-03-14 | 1,856 | 1,859 | 1,822 | 1,823 | 127,400 | 1,823 |
| 2006-03-13 | 1,840 | 1,870 | 1,838 | 1,850 | 161,600 | 1,850 |
| 2006-03-10 | 1,880 | 1,880 | 1,817 | 1,826 | 245,700 | 1,826 |
| 2006-03-09 | 1,740 | 1,895 | 1,735 | 1,882 | 272,900 | 1,882 |
| 2006-03-08 | 1,710 | 1,723 | 1,698 | 1,712 | 70,800 | 1,712 |
| 2006-03-07 | 1,716 | 1,738 | 1,694 | 1,708 | 115,700 | 1,708 |
| 2006-03-06 | 1,716 | 1,758 | 1,710 | 1,731 | 100,600 | 1,731 |
| 2006-03-03 | 1,750 | 1,775 | 1,725 | 1,733 | 131,400 | 1,733 |
| 2006-03-02 | 1,822 | 1,841 | 1,755 | 1,761 | 203,900 | 1,761 |
| 2006-03-01 | 1,750 | 1,771 | 1,720 | 1,732 | 139,900 | 1,732 |
| 2006-02-28 | 1,829 | 1,863 | 1,769 | 1,791 | 221,100 | 1,791 |
| 2006-02-27 | 1,860 | 1,870 | 1,821 | 1,821 | 185,300 | 1,821 |
| 2006-02-24 | 1,830 | 1,870 | 1,818 | 1,846 | 182,500 | 1,846 |
| 2006-02-23 | 1,875 | 1,875 | 1,780 | 1,830 | 291,500 | 1,830 |
| 2006-02-22 | 1,900 | 1,910 | 1,813 | 1,845 | 332,100 | 1,845 |
| 2006-02-21 | 1,820 | 1,890 | 1,801 | 1,857 | 252,900 | 1,857 |
| 2006-02-20 | 1,950 | 1,952 | 1,769 | 1,790 | 258,000 | 1,790 |
| 2006-02-17 | 2,095 | 2,095 | 1,996 | 1,996 | 265,800 | 1,996 |
| 2006-02-16 | 2,050 | 2,090 | 2,005 | 2,060 | 310,500 | 2,060 |
| 2006-02-15 | 2,135 | 2,135 | 2,015 | 2,045 | 256,000 | 2,045 |
| 2006-02-14 | 1,915 | 2,045 | 1,913 | 2,040 | 261,000 | 2,040 |
| 2006-02-13 | 2,055 | 2,065 | 1,955 | 1,975 | 285,700 | 1,975 |
| 2006-02-10 | 2,110 | 2,165 | 2,045 | 2,065 | 250,500 | 2,065 |
| 2006-02-09 | 2,175 | 2,180 | 2,105 | 2,110 | 262,700 | 2,110 |
| 2006-02-08 | 2,190 | 2,245 | 2,095 | 2,095 | 417,200 | 2,095 |
| 2006-02-07 | 2,100 | 2,200 | 2,100 | 2,180 | 290,600 | 2,180 |
| 2006-02-06 | 2,080 | 2,100 | 2,040 | 2,100 | 290,800 | 2,100 |
| 2006-02-03 | 2,090 | 2,190 | 2,000 | 2,120 | 1,263,300 | 2,120 |
| 2006-02-02 | 1,871 | 1,948 | 1,865 | 1,907 | 441,300 | 1,907 |
| 2006-02-01 | 1,851 | 1,887 | 1,830 | 1,851 | 261,000 | 1,851 |
| 2006-01-31 | 1,869 | 1,870 | 1,791 | 1,821 | 191,900 | 1,821 |
| 2006-01-30 | 1,818 | 1,869 | 1,792 | 1,869 | 400,500 | 1,869 |
| 2006-01-27 | 1,816 | 1,816 | 1,730 | 1,810 | 284,200 | 1,810 |
| 2006-01-26 | 1,719 | 1,760 | 1,699 | 1,760 | 206,200 | 1,760 |
| 2006-01-25 | 1,709 | 1,709 | 1,640 | 1,650 | 111,400 | 1,650 |
| 2006-01-24 | 1,650 | 1,660 | 1,616 | 1,652 | 126,000 | 1,652 |
| 2006-01-23 | 1,669 | 1,669 | 1,616 | 1,620 | 173,300 | 1,620 |
| 2006-01-20 | 1,698 | 1,698 | 1,615 | 1,668 | 179,800 | 1,668 |
| 2006-01-19 | 1,500 | 1,632 | 1,458 | 1,598 | 198,900 | 1,598 |
| 2006-01-18 | 1,676 | 1,698 | 1,347 | 1,524 | 383,000 | 1,524 |
| 2006-01-17 | 1,710 | 1,727 | 1,645 | 1,646 | 147,400 | 1,646 |
| 2006-01-16 | 1,765 | 1,765 | 1,710 | 1,710 | 97,000 | 1,710 |
| 2006-01-13 | 1,674 | 1,753 | 1,674 | 1,730 | 269,300 | 1,730 |
| 2006-01-12 | 1,725 | 1,725 | 1,657 | 1,690 | 342,000 | 1,690 |
| 2006-01-11 | 1,720 | 1,720 | 1,650 | 1,711 | 91,300 | 1,711 |
| 2006-01-10 | 1,731 | 1,744 | 1,697 | 1,720 | 90,100 | 1,720 |
| 2006-01-06 | 1,720 | 1,744 | 1,710 | 1,722 | 252,300 | 1,722 |
| 2006-01-05 | 1,715 | 1,737 | 1,710 | 1,720 | 151,500 | 1,720 |
| 2006-01-04 | 1,720 | 1,720 | 1,696 | 1,699 | 111,700 | 1,699 |
分割・併合履歴 ： なし
