6856 (株)堀場製作所 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 | 4,460 | 4,460 | 4,340 | 4,400 | 47,000 | 4,400 |
| 2006-12-28 | 4,430 | 4,470 | 4,370 | 4,410 | 145,700 | 4,410 |
| 2006-12-27 | 4,300 | 4,400 | 4,270 | 4,360 | 126,300 | 4,360 |
| 2006-12-26 | 4,240 | 4,290 | 4,200 | 4,270 | 59,400 | 4,270 |
| 2006-12-25 | 4,250 | 4,260 | 4,190 | 4,210 | 81,900 | 4,210 |
| 2006-12-22 | 4,160 | 4,210 | 4,130 | 4,180 | 61,600 | 4,180 |
| 2006-12-21 | 4,180 | 4,190 | 4,110 | 4,150 | 107,200 | 4,150 |
| 2006-12-20 | 4,240 | 4,240 | 4,100 | 4,150 | 154,100 | 4,150 |
| 2006-12-19 | 4,260 | 4,260 | 4,180 | 4,230 | 95,900 | 4,230 |
| 2006-12-18 | 4,190 | 4,260 | 4,170 | 4,220 | 102,800 | 4,220 |
| 2006-12-15 | 4,240 | 4,300 | 4,190 | 4,190 | 284,700 | 4,190 |
| 2006-12-14 | 4,090 | 4,200 | 4,080 | 4,180 | 306,600 | 4,180 |
| 2006-12-13 | 4,000 | 4,070 | 3,910 | 4,070 | 145,000 | 4,070 |
| 2006-12-12 | 4,060 | 4,130 | 3,970 | 3,990 | 192,700 | 3,990 |
| 2006-12-11 | 4,000 | 4,050 | 3,950 | 4,010 | 130,800 | 4,010 |
| 2006-12-08 | 3,980 | 3,980 | 3,910 | 3,930 | 92,100 | 3,930 |
| 2006-12-07 | 3,900 | 3,960 | 3,900 | 3,960 | 65,000 | 3,960 |
| 2006-12-06 | 3,880 | 3,900 | 3,810 | 3,860 | 102,400 | 3,860 |
| 2006-12-05 | 4,020 | 4,020 | 3,880 | 3,900 | 113,800 | 3,900 |
| 2006-12-04 | 3,950 | 4,020 | 3,910 | 3,980 | 207,400 | 3,980 |
| 2006-12-01 | 3,870 | 3,910 | 3,850 | 3,910 | 103,100 | 3,910 |
| 2006-11-30 | 3,890 | 3,920 | 3,870 | 3,890 | 95,600 | 3,890 |
| 2006-11-29 | 3,920 | 3,950 | 3,810 | 3,840 | 231,600 | 3,840 |
| 2006-11-28 | 3,840 | 3,970 | 3,840 | 3,940 | 82,800 | 3,940 |
| 2006-11-27 | 3,930 | 4,020 | 3,900 | 3,920 | 122,200 | 3,920 |
| 2006-11-24 | 3,900 | 3,990 | 3,830 | 3,990 | 279,400 | 3,990 |
| 2006-11-22 | 3,790 | 3,940 | 3,760 | 3,930 | 329,000 | 3,930 |
| 2006-11-21 | 3,750 | 3,800 | 3,690 | 3,740 | 134,100 | 3,740 |
| 2006-11-20 | 3,830 | 3,840 | 3,620 | 3,620 | 155,500 | 3,620 |
| 2006-11-17 | 3,820 | 3,860 | 3,820 | 3,820 | 117,700 | 3,820 |
| 2006-11-16 | 3,800 | 3,840 | 3,760 | 3,810 | 248,700 | 3,810 |
| 2006-11-15 | 3,710 | 3,800 | 3,650 | 3,780 | 349,400 | 3,780 |
| 2006-11-14 | 3,590 | 3,640 | 3,530 | 3,620 | 187,900 | 3,620 |
| 2006-11-13 | 3,430 | 3,570 | 3,430 | 3,570 | 143,900 | 3,570 |
| 2006-11-10 | 3,510 | 3,510 | 3,430 | 3,470 | 60,100 | 3,470 |
| 2006-11-09 | 3,520 | 3,530 | 3,450 | 3,490 | 79,900 | 3,490 |
| 2006-11-08 | 3,520 | 3,580 | 3,510 | 3,570 | 145,200 | 3,570 |
| 2006-11-07 | 3,500 | 3,570 | 3,490 | 3,570 | 196,200 | 3,570 |
| 2006-11-06 | 3,390 | 3,470 | 3,390 | 3,420 | 50,800 | 3,420 |
| 2006-11-02 | 3,480 | 3,480 | 3,380 | 3,440 | 60,100 | 3,440 |
| 2006-11-01 | 3,360 | 3,470 | 3,350 | 3,450 | 145,500 | 3,450 |
| 2006-10-31 | 3,400 | 3,400 | 3,330 | 3,400 | 87,500 | 3,400 |
| 2006-10-30 | 3,470 | 3,470 | 3,340 | 3,350 | 139,500 | 3,350 |
| 2006-10-27 | 3,480 | 3,490 | 3,410 | 3,470 | 140,100 | 3,470 |
| 2006-10-26 | 3,390 | 3,440 | 3,370 | 3,440 | 55,400 | 3,440 |
| 2006-10-25 | 3,370 | 3,390 | 3,330 | 3,360 | 125,600 | 3,360 |
| 2006-10-24 | 3,380 | 3,390 | 3,360 | 3,380 | 83,300 | 3,380 |
| 2006-10-23 | 3,420 | 3,430 | 3,360 | 3,360 | 122,400 | 3,360 |
| 2006-10-20 | 3,430 | 3,450 | 3,380 | 3,400 | 99,100 | 3,400 |
| 2006-10-19 | 3,450 | 3,480 | 3,420 | 3,430 | 50,800 | 3,430 |
| 2006-10-18 | 3,440 | 3,450 | 3,400 | 3,420 | 54,100 | 3,420 |
| 2006-10-17 | 3,460 | 3,500 | 3,430 | 3,460 | 91,100 | 3,460 |
| 2006-10-16 | 3,450 | 3,470 | 3,370 | 3,420 | 101,200 | 3,420 |
| 2006-10-13 | 3,400 | 3,480 | 3,400 | 3,430 | 95,400 | 3,430 |
| 2006-10-12 | 3,430 | 3,450 | 3,380 | 3,400 | 57,200 | 3,400 |
| 2006-10-11 | 3,480 | 3,500 | 3,430 | 3,430 | 42,400 | 3,430 |
| 2006-10-10 | 3,480 | 3,590 | 3,460 | 3,480 | 67,100 | 3,480 |
| 2006-10-06 | 3,580 | 3,580 | 3,480 | 3,530 | 34,800 | 3,530 |
| 2006-10-05 | 3,520 | 3,570 | 3,510 | 3,570 | 60,100 | 3,570 |
| 2006-10-04 | 3,600 | 3,630 | 3,490 | 3,490 | 83,500 | 3,490 |
| 2006-10-03 | 3,640 | 3,650 | 3,600 | 3,650 | 28,900 | 3,650 |
| 2006-10-02 | 3,630 | 3,690 | 3,590 | 3,690 | 39,600 | 3,690 |
| 2006-09-29 | 3,640 | 3,640 | 3,590 | 3,600 | 41,700 | 3,600 |
| 2006-09-28 | 3,640 | 3,650 | 3,580 | 3,620 | 51,500 | 3,620 |
| 2006-09-27 | 3,620 | 3,680 | 3,590 | 3,630 | 87,600 | 3,630 |
| 2006-09-26 | 3,580 | 3,650 | 3,560 | 3,570 | 88,300 | 3,570 |
| 2006-09-25 | 3,570 | 3,580 | 3,400 | 3,560 | 101,100 | 3,560 |
| 2006-09-22 | 3,540 | 3,590 | 3,520 | 3,520 | 51,300 | 3,520 |
| 2006-09-21 | 3,570 | 3,570 | 3,520 | 3,550 | 52,900 | 3,550 |
| 2006-09-20 | 3,490 | 3,550 | 3,480 | 3,530 | 58,300 | 3,530 |
| 2006-09-19 | 3,500 | 3,550 | 3,480 | 3,540 | 32,400 | 3,540 |
| 2006-09-15 | 3,510 | 3,520 | 3,440 | 3,490 | 30,600 | 3,490 |
| 2006-09-14 | 3,550 | 3,560 | 3,460 | 3,530 | 81,300 | 3,530 |
| 2006-09-13 | 3,530 | 3,550 | 3,480 | 3,490 | 64,300 | 3,490 |
| 2006-09-12 | 3,560 | 3,560 | 3,460 | 3,460 | 113,500 | 3,460 |
| 2006-09-11 | 3,490 | 3,490 | 3,380 | 3,400 | 47,900 | 3,400 |
| 2006-09-08 | 3,410 | 3,490 | 3,410 | 3,450 | 57,500 | 3,450 |
| 2006-09-07 | 3,490 | 3,500 | 3,430 | 3,430 | 46,700 | 3,430 |
| 2006-09-06 | 3,540 | 3,540 | 3,450 | 3,490 | 104,600 | 3,490 |
| 2006-09-05 | 3,510 | 3,560 | 3,480 | 3,490 | 63,600 | 3,490 |
| 2006-09-04 | 3,470 | 3,560 | 3,470 | 3,530 | 57,800 | 3,530 |
| 2006-09-01 | 3,470 | 3,480 | 3,430 | 3,440 | 116,600 | 3,440 |
| 2006-08-31 | 3,480 | 3,550 | 3,480 | 3,520 | 139,800 | 3,520 |
| 2006-08-30 | 3,590 | 3,590 | 3,510 | 3,580 | 37,500 | 3,580 |
| 2006-08-29 | 3,550 | 3,590 | 3,510 | 3,550 | 58,100 | 3,550 |
| 2006-08-28 | 3,620 | 3,650 | 3,510 | 3,540 | 72,300 | 3,540 |
| 2006-08-25 | 3,700 | 3,700 | 3,650 | 3,670 | 34,000 | 3,670 |
| 2006-08-24 | 3,700 | 3,720 | 3,630 | 3,680 | 81,300 | 3,680 |
| 2006-08-23 | 3,750 | 3,760 | 3,640 | 3,750 | 33,400 | 3,750 |
| 2006-08-22 | 3,700 | 3,740 | 3,660 | 3,740 | 32,500 | 3,740 |
| 2006-08-21 | 3,770 | 3,770 | 3,700 | 3,720 | 29,800 | 3,720 |
| 2006-08-18 | 3,740 | 3,770 | 3,680 | 3,770 | 55,600 | 3,770 |
| 2006-08-17 | 3,780 | 3,780 | 3,690 | 3,700 | 106,700 | 3,700 |
| 2006-08-16 | 3,700 | 3,780 | 3,680 | 3,760 | 110,300 | 3,760 |
| 2006-08-15 | 3,650 | 3,700 | 3,600 | 3,680 | 99,300 | 3,680 |
| 2006-08-14 | 3,630 | 3,630 | 3,440 | 3,550 | 63,800 | 3,550 |
| 2006-08-11 | 3,580 | 3,650 | 3,580 | 3,600 | 58,700 | 3,600 |
| 2006-08-10 | 3,540 | 3,620 | 3,500 | 3,590 | 121,800 | 3,590 |
| 2006-08-09 | 3,390 | 3,530 | 3,350 | 3,500 | 76,300 | 3,500 |
| 2006-08-08 | 3,330 | 3,420 | 3,330 | 3,390 | 72,200 | 3,390 |
| 2006-08-07 | 3,460 | 3,490 | 3,320 | 3,320 | 57,100 | 3,320 |
| 2006-08-04 | 3,460 | 3,490 | 3,460 | 3,490 | 49,200 | 3,490 |
| 2006-08-03 | 3,540 | 3,540 | 3,440 | 3,440 | 95,400 | 3,440 |
| 2006-08-02 | 3,520 | 3,520 | 3,440 | 3,490 | 86,300 | 3,490 |
| 2006-08-01 | 3,490 | 3,510 | 3,420 | 3,470 | 61,200 | 3,470 |
| 2006-07-31 | 3,500 | 3,530 | 3,460 | 3,460 | 34,600 | 3,460 |
| 2006-07-28 | 3,390 | 3,420 | 3,350 | 3,400 | 40,800 | 3,400 |
| 2006-07-27 | 3,280 | 3,320 | 3,240 | 3,320 | 72,000 | 3,320 |
| 2006-07-26 | 3,360 | 3,380 | 3,280 | 3,280 | 41,300 | 3,280 |
| 2006-07-25 | 3,400 | 3,400 | 3,300 | 3,350 | 96,600 | 3,350 |
| 2006-07-24 | 3,300 | 3,300 | 3,250 | 3,300 | 73,500 | 3,300 |
| 2006-07-21 | 3,460 | 3,480 | 3,290 | 3,290 | 124,100 | 3,290 |
| 2006-07-20 | 3,510 | 3,510 | 3,420 | 3,500 | 105,000 | 3,500 |
| 2006-07-19 | 3,450 | 3,500 | 3,300 | 3,360 | 217,500 | 3,360 |
| 2006-07-18 | 3,660 | 3,680 | 3,480 | 3,500 | 109,400 | 3,500 |
| 2006-07-14 | 3,730 | 3,730 | 3,580 | 3,650 | 77,100 | 3,650 |
| 2006-07-13 | 3,610 | 3,760 | 3,610 | 3,700 | 76,100 | 3,700 |
| 2006-07-12 | 3,700 | 3,730 | 3,620 | 3,650 | 53,900 | 3,650 |
| 2006-07-11 | 3,680 | 3,700 | 3,640 | 3,700 | 38,100 | 3,700 |
| 2006-07-10 | 3,810 | 3,810 | 3,620 | 3,720 | 139,000 | 3,720 |
| 2006-07-07 | 3,740 | 3,760 | 3,720 | 3,740 | 32,000 | 3,740 |
| 2006-07-06 | 3,720 | 3,770 | 3,710 | 3,740 | 39,500 | 3,740 |
| 2006-07-05 | 3,760 | 3,810 | 3,760 | 3,810 | 37,100 | 3,810 |
| 2006-07-04 | 3,850 | 3,850 | 3,780 | 3,810 | 48,600 | 3,810 |
| 2006-07-03 | 3,800 | 3,890 | 3,800 | 3,820 | 135,700 | 3,820 |
| 2006-06-30 | 3,750 | 3,790 | 3,730 | 3,780 | 60,900 | 3,780 |
| 2006-06-29 | 3,650 | 3,760 | 3,640 | 3,710 | 94,600 | 3,710 |
| 2006-06-28 | 3,650 | 3,710 | 3,640 | 3,670 | 64,100 | 3,670 |
| 2006-06-27 | 3,650 | 3,750 | 3,650 | 3,750 | 45,900 | 3,750 |
| 2006-06-26 | 3,650 | 3,750 | 3,600 | 3,690 | 63,900 | 3,690 |
| 2006-06-23 | 3,760 | 3,760 | 3,660 | 3,750 | 74,600 | 3,750 |
| 2006-06-22 | 3,680 | 3,830 | 3,640 | 3,810 | 212,000 | 3,810 |
| 2006-06-21 | 3,710 | 3,730 | 3,650 | 3,700 | 92,300 | 3,700 |
| 2006-06-20 | 3,670 | 3,720 | 3,620 | 3,680 | 170,000 | 3,680 |
| 2006-06-19 | 3,500 | 3,620 | 3,480 | 3,620 | 85,300 | 3,620 |
| 2006-06-16 | 3,500 | 3,540 | 3,430 | 3,520 | 126,900 | 3,520 |
| 2006-06-15 | 3,280 | 3,370 | 3,260 | 3,370 | 99,800 | 3,370 |
| 2006-06-14 | 3,280 | 3,280 | 3,200 | 3,250 | 138,800 | 3,250 |
| 2006-06-13 | 3,300 | 3,370 | 3,300 | 3,320 | 43,800 | 3,320 |
| 2006-06-12 | 3,350 | 3,430 | 3,340 | 3,390 | 70,500 | 3,390 |
| 2006-06-09 | 3,250 | 3,390 | 3,240 | 3,330 | 101,700 | 3,330 |
| 2006-06-08 | 3,330 | 3,420 | 3,250 | 3,280 | 95,400 | 3,280 |
| 2006-06-07 | 3,470 | 3,550 | 3,380 | 3,380 | 50,000 | 3,380 |
| 2006-06-06 | 3,610 | 3,650 | 3,530 | 3,570 | 39,200 | 3,570 |
| 2006-06-05 | 3,700 | 3,720 | 3,660 | 3,710 | 69,500 | 3,710 |
| 2006-06-02 | 3,680 | 3,740 | 3,630 | 3,740 | 153,200 | 3,740 |
| 2006-06-01 | 3,700 | 3,700 | 3,560 | 3,630 | 138,500 | 3,630 |
| 2006-05-31 | 3,650 | 3,660 | 3,550 | 3,620 | 73,500 | 3,620 |
| 2006-05-30 | 3,600 | 3,700 | 3,550 | 3,660 | 108,600 | 3,660 |
| 2006-05-29 | 3,550 | 3,670 | 3,510 | 3,640 | 311,000 | 3,640 |
| 2006-05-26 | 3,300 | 3,370 | 3,280 | 3,350 | 84,300 | 3,350 |
| 2006-05-25 | 3,300 | 3,300 | 3,260 | 3,300 | 60,300 | 3,300 |
| 2006-05-24 | 3,180 | 3,260 | 3,180 | 3,220 | 58,000 | 3,220 |
| 2006-05-23 | 3,200 | 3,250 | 3,140 | 3,190 | 102,600 | 3,190 |
| 2006-05-22 | 3,420 | 3,440 | 3,240 | 3,300 | 117,100 | 3,300 |
| 2006-05-19 | 3,330 | 3,380 | 3,200 | 3,370 | 242,500 | 3,370 |
| 2006-05-18 | 3,530 | 3,530 | 3,280 | 3,290 | 268,000 | 3,290 |
| 2006-05-17 | 3,520 | 3,580 | 3,510 | 3,550 | 106,700 | 3,550 |
| 2006-05-16 | 3,780 | 3,780 | 3,520 | 3,520 | 100,900 | 3,520 |
| 2006-05-15 | 3,570 | 3,670 | 3,510 | 3,670 | 138,400 | 3,670 |
| 2006-05-12 | 3,620 | 3,780 | 3,580 | 3,720 | 174,000 | 3,720 |
| 2006-05-11 | 3,800 | 3,840 | 3,600 | 3,610 | 214,700 | 3,610 |
| 2006-05-10 | 3,750 | 3,830 | 3,740 | 3,750 | 95,800 | 3,750 |
| 2006-05-09 | 3,850 | 3,880 | 3,760 | 3,800 | 86,700 | 3,800 |
| 2006-05-08 | 3,830 | 3,880 | 3,800 | 3,880 | 126,000 | 3,880 |
| 2006-05-02 | 3,750 | 3,820 | 3,750 | 3,800 | 34,600 | 3,800 |
| 2006-05-01 | 3,800 | 3,800 | 3,750 | 3,750 | 46,400 | 3,750 |
| 2006-04-28 | 3,830 | 3,830 | 3,690 | 3,780 | 45,700 | 3,780 |
| 2006-04-27 | 3,790 | 3,850 | 3,680 | 3,810 | 52,800 | 3,810 |
| 2006-04-26 | 3,670 | 3,750 | 3,670 | 3,750 | 42,400 | 3,750 |
| 2006-04-25 | 3,790 | 3,790 | 3,630 | 3,710 | 118,900 | 3,710 |
| 2006-04-24 | 3,850 | 3,860 | 3,740 | 3,750 | 137,400 | 3,750 |
| 2006-04-21 | 3,850 | 3,910 | 3,800 | 3,890 | 96,100 | 3,890 |
| 2006-04-20 | 3,810 | 3,870 | 3,800 | 3,810 | 149,800 | 3,810 |
| 2006-04-19 | 3,810 | 3,820 | 3,750 | 3,760 | 65,900 | 3,760 |
| 2006-04-18 | 3,690 | 3,750 | 3,680 | 3,750 | 77,400 | 3,750 |
| 2006-04-17 | 3,720 | 3,750 | 3,660 | 3,680 | 112,400 | 3,680 |
| 2006-04-14 | 3,700 | 3,700 | 3,620 | 3,620 | 49,300 | 3,620 |
| 2006-04-13 | 3,740 | 3,750 | 3,610 | 3,660 | 70,400 | 3,660 |
| 2006-04-12 | 3,780 | 3,810 | 3,710 | 3,750 | 74,600 | 3,750 |
| 2006-04-11 | 3,850 | 3,860 | 3,780 | 3,800 | 111,900 | 3,800 |
| 2006-04-10 | 3,850 | 3,850 | 3,690 | 3,810 | 98,800 | 3,810 |
| 2006-04-07 | 3,830 | 3,840 | 3,790 | 3,840 | 96,300 | 3,840 |
| 2006-04-06 | 3,730 | 3,830 | 3,710 | 3,800 | 137,600 | 3,800 |
| 2006-04-05 | 3,700 | 3,720 | 3,650 | 3,700 | 91,900 | 3,700 |
| 2006-04-04 | 3,670 | 3,700 | 3,660 | 3,670 | 60,900 | 3,670 |
| 2006-04-03 | 3,690 | 3,750 | 3,690 | 3,690 | 63,600 | 3,690 |
| 2006-03-31 | 3,750 | 3,750 | 3,670 | 3,680 | 52,800 | 3,680 |
| 2006-03-30 | 3,690 | 3,750 | 3,680 | 3,720 | 62,900 | 3,720 |
| 2006-03-29 | 3,650 | 3,690 | 3,610 | 3,640 | 71,200 | 3,640 |
| 2006-03-28 | 3,600 | 3,640 | 3,550 | 3,600 | 76,400 | 3,600 |
| 2006-03-27 | 3,550 | 3,630 | 3,530 | 3,610 | 70,300 | 3,610 |
| 2006-03-24 | 3,590 | 3,630 | 3,510 | 3,550 | 65,100 | 3,550 |
| 2006-03-23 | 3,680 | 3,690 | 3,600 | 3,640 | 97,700 | 3,640 |
| 2006-03-22 | 3,660 | 3,730 | 3,600 | 3,680 | 131,000 | 3,680 |
| 2006-03-20 | 3,590 | 3,690 | 3,570 | 3,690 | 157,800 | 3,690 |
| 2006-03-17 | 3,640 | 3,640 | 3,550 | 3,590 | 63,400 | 3,590 |
| 2006-03-16 | 3,630 | 3,630 | 3,560 | 3,580 | 64,500 | 3,580 |
| 2006-03-15 | 3,620 | 3,650 | 3,570 | 3,630 | 102,000 | 3,630 |
| 2006-03-14 | 3,600 | 3,620 | 3,520 | 3,540 | 65,100 | 3,540 |
| 2006-03-13 | 3,600 | 3,640 | 3,540 | 3,600 | 107,400 | 3,600 |
| 2006-03-10 | 3,440 | 3,450 | 3,360 | 3,360 | 99,100 | 3,360 |
| 2006-03-09 | 3,190 | 3,460 | 3,190 | 3,450 | 203,600 | 3,450 |
| 2006-03-08 | 3,190 | 3,200 | 3,050 | 3,090 | 188,700 | 3,090 |
| 2006-03-07 | 3,280 | 3,290 | 3,180 | 3,190 | 106,500 | 3,190 |
| 2006-03-06 | 3,300 | 3,300 | 3,100 | 3,290 | 154,800 | 3,290 |
| 2006-03-03 | 3,350 | 3,450 | 3,350 | 3,360 | 136,300 | 3,360 |
| 2006-03-02 | 3,380 | 3,440 | 3,350 | 3,350 | 93,100 | 3,350 |
| 2006-03-01 | 3,400 | 3,440 | 3,370 | 3,380 | 94,300 | 3,380 |
| 2006-02-28 | 3,400 | 3,500 | 3,360 | 3,400 | 102,500 | 3,400 |
| 2006-02-27 | 3,540 | 3,540 | 3,400 | 3,400 | 93,800 | 3,400 |
| 2006-02-24 | 3,440 | 3,550 | 3,300 | 3,480 | 100,400 | 3,480 |
| 2006-02-23 | 3,380 | 3,560 | 3,380 | 3,470 | 100,900 | 3,470 |
| 2006-02-22 | 3,430 | 3,490 | 3,340 | 3,370 | 110,100 | 3,370 |
| 2006-02-21 | 3,390 | 3,530 | 3,380 | 3,430 | 160,700 | 3,430 |
| 2006-02-20 | 3,480 | 3,480 | 3,300 | 3,350 | 85,500 | 3,350 |
| 2006-02-17 | 3,420 | 3,590 | 3,380 | 3,380 | 106,400 | 3,380 |
| 2006-02-16 | 3,380 | 3,570 | 3,380 | 3,480 | 92,700 | 3,480 |
| 2006-02-15 | 3,550 | 3,590 | 3,450 | 3,480 | 113,300 | 3,480 |
| 2006-02-14 | 3,280 | 3,540 | 3,240 | 3,510 | 137,900 | 3,510 |
| 2006-02-13 | 3,500 | 3,510 | 3,360 | 3,380 | 71,200 | 3,380 |
| 2006-02-10 | 3,680 | 3,680 | 3,470 | 3,500 | 107,500 | 3,500 |
| 2006-02-09 | 3,700 | 3,770 | 3,610 | 3,650 | 96,700 | 3,650 |
| 2006-02-08 | 3,700 | 3,830 | 3,650 | 3,650 | 121,800 | 3,650 |
| 2006-02-07 | 3,790 | 3,800 | 3,700 | 3,750 | 92,500 | 3,750 |
| 2006-02-06 | 3,920 | 3,950 | 3,650 | 3,820 | 176,300 | 3,820 |
| 2006-02-03 | 3,640 | 3,920 | 3,580 | 3,880 | 346,000 | 3,880 |
| 2006-02-02 | 3,560 | 3,660 | 3,520 | 3,660 | 323,400 | 3,660 |
| 2006-02-01 | 3,490 | 3,490 | 3,400 | 3,460 | 83,800 | 3,460 |
| 2006-01-31 | 3,500 | 3,500 | 3,370 | 3,390 | 84,700 | 3,390 |
| 2006-01-30 | 3,540 | 3,540 | 3,470 | 3,470 | 156,700 | 3,470 |
| 2006-01-27 | 3,280 | 3,480 | 3,250 | 3,460 | 116,900 | 3,460 |
| 2006-01-26 | 3,280 | 3,280 | 3,150 | 3,180 | 49,100 | 3,180 |
| 2006-01-25 | 3,200 | 3,260 | 3,180 | 3,200 | 93,100 | 3,200 |
| 2006-01-24 | 3,090 | 3,160 | 3,090 | 3,150 | 39,800 | 3,150 |
| 2006-01-23 | 3,100 | 3,170 | 3,030 | 3,080 | 162,300 | 3,080 |
| 2006-01-20 | 3,380 | 3,380 | 3,200 | 3,210 | 121,800 | 3,210 |
| 2006-01-19 | 3,040 | 3,380 | 3,040 | 3,280 | 155,900 | 3,280 |
| 2006-01-18 | 3,330 | 3,380 | 3,030 | 3,090 | 121,000 | 3,090 |
| 2006-01-17 | 3,460 | 3,550 | 3,390 | 3,420 | 148,200 | 3,420 |
| 2006-01-16 | 3,580 | 3,580 | 3,480 | 3,540 | 129,000 | 3,540 |
| 2006-01-13 | 3,490 | 3,580 | 3,440 | 3,530 | 132,900 | 3,530 |
| 2006-01-12 | 3,360 | 3,480 | 3,340 | 3,460 | 127,600 | 3,460 |
| 2006-01-11 | 3,420 | 3,460 | 3,310 | 3,360 | 128,400 | 3,360 |
| 2006-01-10 | 3,500 | 3,520 | 3,380 | 3,380 | 149,600 | 3,380 |
| 2006-01-06 | 3,410 | 3,490 | 3,400 | 3,470 | 111,500 | 3,470 |
| 2006-01-05 | 3,410 | 3,460 | 3,380 | 3,460 | 114,800 | 3,460 |
| 2006-01-04 | 3,500 | 3,500 | 3,370 | 3,410 | 84,900 | 3,410 |
分割・併合履歴 ： なし
