6988 日東電工(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 | 5,980 | 5,990 | 5,950 | 5,960 | 324,700 | 1,192 |
| 2006-12-28 | 6,040 | 6,050 | 5,950 | 6,010 | 1,153,300 | 1,202 |
| 2006-12-27 | 6,060 | 6,160 | 5,990 | 6,000 | 1,043,200 | 1,200 |
| 2006-12-26 | 5,950 | 6,000 | 5,910 | 6,000 | 726,900 | 1,200 |
| 2006-12-25 | 6,030 | 6,030 | 5,900 | 5,980 | 1,137,400 | 1,196 |
| 2006-12-22 | 6,220 | 6,220 | 5,990 | 6,020 | 2,537,300 | 1,204 |
| 2006-12-21 | 6,300 | 6,360 | 6,220 | 6,250 | 1,567,800 | 1,250 |
| 2006-12-20 | 6,190 | 6,260 | 6,130 | 6,200 | 1,430,800 | 1,240 |
| 2006-12-19 | 6,310 | 6,320 | 6,160 | 6,180 | 1,499,600 | 1,236 |
| 2006-12-18 | 6,360 | 6,400 | 6,320 | 6,360 | 1,614,600 | 1,272 |
| 2006-12-15 | 6,460 | 6,480 | 6,290 | 6,360 | 1,723,600 | 1,272 |
| 2006-12-14 | 6,400 | 6,510 | 6,400 | 6,500 | 1,243,200 | 1,300 |
| 2006-12-13 | 6,300 | 6,410 | 6,290 | 6,390 | 1,786,400 | 1,278 |
| 2006-12-12 | 6,520 | 6,540 | 6,430 | 6,470 | 1,546,800 | 1,294 |
| 2006-12-11 | 6,490 | 6,590 | 6,480 | 6,570 | 2,235,000 | 1,314 |
| 2006-12-08 | 6,490 | 6,550 | 6,380 | 6,450 | 3,480,200 | 1,290 |
| 2006-12-07 | 6,210 | 6,420 | 6,170 | 6,350 | 4,627,800 | 1,270 |
| 2006-12-06 | 5,930 | 6,020 | 5,800 | 6,010 | 2,865,100 | 1,202 |
| 2006-12-05 | 5,910 | 6,020 | 5,830 | 5,860 | 3,327,000 | 1,172 |
| 2006-12-04 | 5,850 | 5,850 | 5,670 | 5,760 | 1,662,800 | 1,152 |
| 2006-12-01 | 5,610 | 5,680 | 5,560 | 5,650 | 1,073,100 | 1,130 |
| 2006-11-30 | 5,720 | 5,730 | 5,540 | 5,590 | 1,766,400 | 1,118 |
| 2006-11-29 | 5,650 | 5,680 | 5,540 | 5,660 | 1,041,700 | 1,132 |
| 2006-11-28 | 5,400 | 5,640 | 5,400 | 5,590 | 1,992,900 | 1,118 |
| 2006-11-27 | 5,600 | 5,600 | 5,420 | 5,530 | 2,142,100 | 1,106 |
| 2006-11-24 | 5,600 | 5,670 | 5,510 | 5,630 | 1,942,700 | 1,126 |
| 2006-11-22 | 5,480 | 5,640 | 5,470 | 5,610 | 1,130,800 | 1,122 |
| 2006-11-21 | 5,550 | 5,630 | 5,460 | 5,520 | 1,562,300 | 1,104 |
| 2006-11-20 | 5,780 | 5,790 | 5,540 | 5,570 | 1,221,100 | 1,114 |
| 2006-11-17 | 5,800 | 5,840 | 5,720 | 5,790 | 1,213,400 | 1,158 |
| 2006-11-16 | 5,970 | 6,060 | 5,790 | 5,830 | 2,375,000 | 1,166 |
| 2006-11-15 | 6,130 | 6,130 | 5,860 | 5,900 | 2,080,800 | 1,180 |
| 2006-11-14 | 6,100 | 6,150 | 6,070 | 6,130 | 639,900 | 1,226 |
| 2006-11-13 | 6,000 | 6,030 | 5,900 | 5,970 | 1,087,000 | 1,194 |
| 2006-11-10 | 6,070 | 6,140 | 6,000 | 6,080 | 2,311,400 | 1,216 |
| 2006-11-09 | 6,310 | 6,340 | 6,160 | 6,230 | 1,819,700 | 1,246 |
| 2006-11-08 | 6,560 | 6,560 | 6,330 | 6,360 | 1,383,500 | 1,272 |
| 2006-11-07 | 6,780 | 6,780 | 6,570 | 6,570 | 1,201,800 | 1,314 |
| 2006-11-06 | 6,720 | 6,750 | 6,590 | 6,690 | 868,000 | 1,338 |
| 2006-11-02 | 6,800 | 6,800 | 6,690 | 6,710 | 1,056,400 | 1,342 |
| 2006-11-01 | 6,730 | 6,860 | 6,710 | 6,800 | 1,178,700 | 1,360 |
| 2006-10-31 | 6,790 | 6,830 | 6,660 | 6,670 | 2,064,500 | 1,334 |
| 2006-10-30 | 6,890 | 6,940 | 6,780 | 6,890 | 2,088,600 | 1,378 |
| 2006-10-27 | 7,060 | 7,110 | 7,010 | 7,060 | 2,693,700 | 1,412 |
| 2006-10-26 | 6,870 | 6,970 | 6,830 | 6,960 | 1,975,500 | 1,392 |
| 2006-10-25 | 6,610 | 6,740 | 6,600 | 6,710 | 1,214,800 | 1,342 |
| 2006-10-24 | 6,600 | 6,620 | 6,550 | 6,590 | 1,296,600 | 1,318 |
| 2006-10-23 | 6,610 | 6,680 | 6,560 | 6,640 | 1,101,300 | 1,328 |
| 2006-10-20 | 6,670 | 6,740 | 6,600 | 6,650 | 1,553,600 | 1,330 |
| 2006-10-19 | 6,880 | 6,890 | 6,650 | 6,650 | 1,268,000 | 1,330 |
| 2006-10-18 | 6,810 | 6,840 | 6,770 | 6,780 | 1,525,800 | 1,356 |
| 2006-10-17 | 6,920 | 6,920 | 6,840 | 6,860 | 1,116,200 | 1,372 |
| 2006-10-16 | 6,830 | 6,880 | 6,790 | 6,870 | 1,054,800 | 1,374 |
| 2006-10-13 | 6,560 | 6,770 | 6,560 | 6,730 | 2,020,000 | 1,346 |
| 2006-10-12 | 6,380 | 6,530 | 6,350 | 6,440 | 1,284,100 | 1,288 |
| 2006-10-11 | 6,590 | 6,600 | 6,380 | 6,380 | 1,643,600 | 1,276 |
| 2006-10-10 | 6,610 | 6,710 | 6,610 | 6,640 | 1,265,100 | 1,328 |
| 2006-10-06 | 6,570 | 6,720 | 6,570 | 6,670 | 1,767,400 | 1,334 |
| 2006-10-05 | 6,610 | 6,690 | 6,530 | 6,600 | 1,994,500 | 1,320 |
| 2006-10-04 | 6,850 | 6,890 | 6,530 | 6,560 | 2,773,700 | 1,312 |
| 2006-10-03 | 6,780 | 6,830 | 6,710 | 6,790 | 1,727,600 | 1,358 |
| 2006-10-02 | 7,010 | 7,020 | 6,820 | 6,850 | 2,193,500 | 1,370 |
| 2006-09-29 | 6,950 | 7,060 | 6,940 | 7,000 | 1,691,000 | 1,400 |
| 2006-09-28 | 7,070 | 7,110 | 6,910 | 6,990 | 2,317,200 | 1,398 |
| 2006-09-27 | 7,270 | 7,270 | 7,060 | 7,140 | 2,061,600 | 1,428 |
| 2006-09-26 | 7,300 | 7,350 | 7,190 | 7,270 | 459,000 | 1,454 |
| 2006-09-25 | 7,440 | 7,450 | 7,230 | 7,300 | 597,100 | 1,460 |
| 2006-09-22 | 7,350 | 7,440 | 7,340 | 7,400 | 966,800 | 1,480 |
| 2006-09-21 | 7,300 | 7,470 | 7,300 | 7,470 | 1,043,700 | 1,494 |
| 2006-09-20 | 7,370 | 7,380 | 7,220 | 7,330 | 1,310,300 | 1,466 |
| 2006-09-19 | 7,570 | 7,580 | 7,450 | 7,480 | 971,900 | 1,496 |
| 2006-09-15 | 7,650 | 7,660 | 7,420 | 7,560 | 1,093,700 | 1,512 |
| 2006-09-14 | 7,680 | 7,740 | 7,610 | 7,730 | 1,869,000 | 1,546 |
| 2006-09-13 | 7,400 | 7,540 | 7,400 | 7,480 | 1,066,700 | 1,496 |
| 2006-09-12 | 7,320 | 7,440 | 7,300 | 7,300 | 1,180,400 | 1,460 |
| 2006-09-11 | 7,640 | 7,660 | 7,390 | 7,420 | 979,500 | 1,484 |
| 2006-09-08 | 7,620 | 7,620 | 7,430 | 7,570 | 1,748,100 | 1,514 |
| 2006-09-07 | 7,580 | 7,670 | 7,510 | 7,630 | 2,898,100 | 1,526 |
| 2006-09-06 | 7,600 | 7,600 | 7,360 | 7,380 | 2,901,800 | 1,476 |
| 2006-09-05 | 7,690 | 7,770 | 7,610 | 7,640 | 2,545,900 | 1,528 |
| 2006-09-04 | 8,100 | 8,120 | 7,960 | 7,990 | 1,529,400 | 1,598 |
| 2006-09-01 | 8,030 | 8,130 | 7,950 | 8,000 | 2,908,600 | 1,600 |
| 2006-08-31 | 8,280 | 8,510 | 8,200 | 8,430 | 1,029,000 | 1,686 |
| 2006-08-30 | 8,300 | 8,320 | 8,260 | 8,280 | 577,600 | 1,656 |
| 2006-08-29 | 8,270 | 8,340 | 8,260 | 8,300 | 528,600 | 1,660 |
| 2006-08-28 | 8,320 | 8,330 | 8,210 | 8,210 | 556,900 | 1,642 |
| 2006-08-25 | 8,400 | 8,450 | 8,250 | 8,260 | 638,400 | 1,652 |
| 2006-08-24 | 8,500 | 8,500 | 8,360 | 8,390 | 867,700 | 1,678 |
| 2006-08-23 | 8,520 | 8,550 | 8,430 | 8,480 | 465,200 | 1,696 |
| 2006-08-22 | 8,390 | 8,520 | 8,350 | 8,490 | 755,000 | 1,698 |
| 2006-08-21 | 8,700 | 8,700 | 8,370 | 8,430 | 938,800 | 1,686 |
| 2006-08-18 | 8,590 | 8,680 | 8,550 | 8,630 | 866,300 | 1,726 |
| 2006-08-17 | 8,640 | 8,850 | 8,470 | 8,490 | 1,576,500 | 1,698 |
| 2006-08-16 | 8,320 | 8,420 | 8,310 | 8,340 | 1,168,200 | 1,668 |
| 2006-08-15 | 8,020 | 8,170 | 8,000 | 8,120 | 493,600 | 1,624 |
| 2006-08-14 | 7,960 | 8,030 | 7,910 | 8,000 | 415,000 | 1,600 |
| 2006-08-11 | 7,960 | 8,050 | 7,890 | 7,960 | 681,000 | 1,592 |
| 2006-08-10 | 8,060 | 8,180 | 7,950 | 8,060 | 667,700 | 1,612 |
| 2006-08-09 | 8,150 | 8,150 | 7,870 | 8,110 | 956,700 | 1,622 |
| 2006-08-08 | 7,870 | 8,150 | 7,870 | 8,110 | 737,300 | 1,622 |
| 2006-08-07 | 8,220 | 8,260 | 7,910 | 7,970 | 1,024,000 | 1,594 |
| 2006-08-04 | 8,150 | 8,410 | 8,110 | 8,120 | 1,606,900 | 1,624 |
| 2006-08-03 | 8,120 | 8,160 | 8,080 | 8,090 | 1,012,000 | 1,618 |
| 2006-08-02 | 7,810 | 8,060 | 7,800 | 8,020 | 1,052,800 | 1,604 |
| 2006-08-01 | 8,200 | 8,210 | 7,910 | 7,960 | 1,605,200 | 1,592 |
| 2006-07-31 | 7,960 | 8,340 | 7,900 | 8,330 | 2,770,400 | 1,666 |
| 2006-07-28 | 7,680 | 7,870 | 7,600 | 7,760 | 1,287,500 | 1,552 |
| 2006-07-27 | 7,540 | 7,590 | 7,390 | 7,480 | 1,823,600 | 1,496 |
| 2006-07-26 | 7,920 | 7,920 | 7,640 | 7,640 | 2,086,000 | 1,528 |
| 2006-07-25 | 7,430 | 7,650 | 7,380 | 7,620 | 1,915,100 | 1,524 |
| 2006-07-24 | 7,060 | 7,230 | 7,060 | 7,230 | 844,400 | 1,446 |
| 2006-07-21 | 7,270 | 7,270 | 7,130 | 7,250 | 736,300 | 1,450 |
| 2006-07-20 | 7,250 | 7,320 | 7,160 | 7,290 | 969,400 | 1,458 |
| 2006-07-19 | 7,020 | 7,170 | 6,880 | 7,080 | 1,151,400 | 1,416 |
| 2006-07-18 | 7,200 | 7,210 | 7,030 | 7,030 | 1,315,900 | 1,406 |
| 2006-07-14 | 7,310 | 7,340 | 7,240 | 7,250 | 893,600 | 1,450 |
| 2006-07-13 | 7,390 | 7,510 | 7,300 | 7,360 | 1,953,800 | 1,472 |
| 2006-07-12 | 7,300 | 7,410 | 7,180 | 7,340 | 1,213,700 | 1,468 |
| 2006-07-11 | 7,510 | 7,520 | 7,170 | 7,300 | 1,867,600 | 1,460 |
| 2006-07-10 | 7,360 | 7,540 | 7,130 | 7,490 | 1,833,600 | 1,498 |
| 2006-07-07 | 7,580 | 7,600 | 7,340 | 7,380 | 1,676,200 | 1,476 |
| 2006-07-06 | 7,650 | 7,730 | 7,510 | 7,550 | 1,928,500 | 1,510 |
| 2006-07-05 | 7,770 | 7,950 | 7,730 | 7,820 | 2,381,500 | 1,564 |
| 2006-07-04 | 8,210 | 8,250 | 8,120 | 8,160 | 845,400 | 1,632 |
| 2006-07-03 | 8,250 | 8,280 | 8,180 | 8,210 | 536,900 | 1,642 |
| 2006-06-30 | 8,160 | 8,200 | 8,070 | 8,150 | 605,300 | 1,630 |
| 2006-06-29 | 8,000 | 8,120 | 7,860 | 7,960 | 1,187,800 | 1,592 |
| 2006-06-28 | 8,230 | 8,260 | 7,830 | 7,880 | 2,446,100 | 1,576 |
| 2006-06-27 | 8,130 | 8,310 | 8,130 | 8,280 | 798,500 | 1,656 |
| 2006-06-26 | 8,400 | 8,400 | 8,060 | 8,130 | 1,221,800 | 1,626 |
| 2006-06-23 | 8,150 | 8,450 | 8,130 | 8,400 | 2,377,600 | 1,680 |
| 2006-06-22 | 8,000 | 8,120 | 7,990 | 8,110 | 945,400 | 1,622 |
| 2006-06-21 | 7,850 | 7,930 | 7,700 | 7,800 | 1,052,600 | 1,560 |
| 2006-06-20 | 7,640 | 7,890 | 7,640 | 7,770 | 1,639,900 | 1,554 |
| 2006-06-19 | 7,700 | 7,730 | 7,530 | 7,580 | 974,500 | 1,516 |
| 2006-06-16 | 7,760 | 7,770 | 7,550 | 7,640 | 1,214,700 | 1,528 |
| 2006-06-15 | 7,460 | 7,540 | 7,370 | 7,460 | 1,387,400 | 1,492 |
| 2006-06-14 | 7,210 | 7,350 | 7,080 | 7,260 | 1,742,300 | 1,452 |
| 2006-06-13 | 7,720 | 7,720 | 7,300 | 7,310 | 1,349,800 | 1,462 |
| 2006-06-12 | 7,780 | 7,900 | 7,750 | 7,830 | 1,002,900 | 1,566 |
| 2006-06-09 | 7,720 | 7,930 | 7,500 | 7,750 | 1,212,100 | 1,550 |
| 2006-06-08 | 7,800 | 7,900 | 7,620 | 7,710 | 1,512,400 | 1,542 |
| 2006-06-07 | 8,140 | 8,170 | 7,970 | 8,000 | 1,115,900 | 1,600 |
| 2006-06-06 | 8,290 | 8,340 | 8,160 | 8,240 | 912,500 | 1,648 |
| 2006-06-05 | 8,690 | 8,700 | 8,450 | 8,550 | 362,100 | 1,710 |
| 2006-06-02 | 8,510 | 8,590 | 7,980 | 8,590 | 1,146,400 | 1,718 |
| 2006-06-01 | 8,650 | 8,690 | 8,550 | 8,580 | 374,500 | 1,716 |
| 2006-05-31 | 8,770 | 8,770 | 8,570 | 8,600 | 623,200 | 1,720 |
| 2006-05-30 | 8,700 | 8,810 | 8,620 | 8,760 | 559,500 | 1,752 |
| 2006-05-29 | 8,880 | 8,880 | 8,660 | 8,680 | 488,000 | 1,736 |
| 2006-05-26 | 8,800 | 8,840 | 8,690 | 8,800 | 385,700 | 1,760 |
| 2006-05-25 | 8,970 | 8,970 | 8,670 | 8,710 | 439,000 | 1,742 |
| 2006-05-24 | 8,770 | 8,900 | 8,710 | 8,900 | 368,400 | 1,780 |
| 2006-05-23 | 8,720 | 8,750 | 8,530 | 8,610 | 561,800 | 1,722 |
| 2006-05-22 | 9,110 | 9,120 | 8,880 | 8,920 | 502,000 | 1,784 |
| 2006-05-19 | 9,060 | 9,070 | 8,930 | 9,050 | 525,700 | 1,810 |
| 2006-05-18 | 8,910 | 9,100 | 8,870 | 9,040 | 778,800 | 1,808 |
| 2006-05-17 | 9,200 | 9,260 | 9,060 | 9,200 | 426,900 | 1,840 |
| 2006-05-16 | 9,400 | 9,530 | 9,050 | 9,120 | 791,200 | 1,824 |
| 2006-05-15 | 9,180 | 9,430 | 9,170 | 9,400 | 642,400 | 1,880 |
| 2006-05-12 | 9,560 | 9,560 | 9,270 | 9,380 | 1,124,100 | 1,876 |
| 2006-05-11 | 9,880 | 9,900 | 9,590 | 9,640 | 1,014,300 | 1,928 |
| 2006-05-10 | 9,910 | 10,110 | 9,850 | 9,980 | 1,668,000 | 1,996 |
| 2006-05-09 | 9,880 | 9,940 | 9,800 | 9,810 | 898,100 | 1,962 |
| 2006-05-08 | 9,880 | 9,920 | 9,830 | 9,850 | 1,233,300 | 1,970 |
| 2006-05-02 | 9,610 | 9,710 | 9,610 | 9,680 | 406,100 | 1,936 |
| 2006-05-01 | 9,650 | 9,740 | 9,600 | 9,670 | 826,400 | 1,934 |
| 2006-04-28 | 9,350 | 9,600 | 9,270 | 9,550 | 1,179,400 | 1,910 |
| 2006-04-27 | 9,350 | 9,430 | 9,330 | 9,420 | 765,800 | 1,884 |
| 2006-04-26 | 9,450 | 9,530 | 9,210 | 9,330 | 1,625,100 | 1,866 |
| 2006-04-25 | 9,550 | 9,580 | 9,400 | 9,450 | 615,500 | 1,890 |
| 2006-04-24 | 9,660 | 9,740 | 9,530 | 9,580 | 546,500 | 1,916 |
| 2006-04-21 | 9,770 | 9,880 | 9,660 | 9,790 | 784,900 | 1,958 |
| 2006-04-20 | 9,640 | 9,840 | 9,600 | 9,790 | 1,132,600 | 1,958 |
| 2006-04-19 | 9,730 | 9,730 | 9,520 | 9,550 | 802,700 | 1,910 |
| 2006-04-18 | 9,510 | 9,550 | 9,450 | 9,530 | 634,500 | 1,906 |
| 2006-04-17 | 9,690 | 9,690 | 9,480 | 9,480 | 571,900 | 1,896 |
| 2006-04-14 | 9,570 | 9,700 | 9,530 | 9,600 | 1,107,600 | 1,920 |
| 2006-04-13 | 9,570 | 9,590 | 9,400 | 9,420 | 1,787,700 | 1,884 |
| 2006-04-12 | 9,640 | 9,670 | 9,540 | 9,560 | 1,002,000 | 1,912 |
| 2006-04-11 | 9,860 | 9,870 | 9,640 | 9,730 | 864,800 | 1,946 |
| 2006-04-10 | 10,000 | 10,000 | 9,860 | 9,910 | 693,500 | 1,982 |
| 2006-04-07 | 10,000 | 10,070 | 9,910 | 10,030 | 508,000 | 2,006 |
| 2006-04-06 | 10,060 | 10,170 | 9,980 | 10,000 | 634,900 | 2,000 |
| 2006-04-05 | 10,200 | 10,270 | 9,980 | 10,040 | 995,100 | 2,008 |
| 2006-04-04 | 10,250 | 10,360 | 10,100 | 10,100 | 729,000 | 2,020 |
| 2006-04-03 | 10,150 | 10,350 | 10,020 | 10,210 | 971,200 | 2,042 |
| 2006-03-31 | 10,000 | 10,050 | 9,940 | 9,990 | 450,000 | 1,998 |
| 2006-03-30 | 9,960 | 10,030 | 9,930 | 9,930 | 931,600 | 1,986 |
| 2006-03-29 | 9,750 | 9,840 | 9,630 | 9,810 | 656,900 | 1,962 |
| 2006-03-28 | 9,790 | 9,820 | 9,650 | 9,710 | 470,000 | 1,942 |
| 2006-03-27 | 9,590 | 9,820 | 9,590 | 9,810 | 473,000 | 1,962 |
| 2006-03-24 | 9,610 | 9,660 | 9,530 | 9,660 | 898,700 | 1,932 |
| 2006-03-23 | 9,740 | 9,800 | 9,680 | 9,700 | 545,800 | 1,940 |
| 2006-03-22 | 9,670 | 9,810 | 9,630 | 9,640 | 1,002,000 | 1,928 |
| 2006-03-20 | 9,860 | 9,950 | 9,800 | 9,820 | 544,700 | 1,964 |
| 2006-03-17 | 9,950 | 9,980 | 9,760 | 9,870 | 727,400 | 1,974 |
| 2006-03-16 | 9,990 | 10,050 | 9,910 | 9,990 | 511,900 | 1,998 |
| 2006-03-15 | 10,190 | 10,190 | 9,970 | 10,010 | 364,500 | 2,002 |
| 2006-03-14 | 10,260 | 10,260 | 10,050 | 10,050 | 323,400 | 2,010 |
| 2006-03-13 | 10,000 | 10,260 | 9,940 | 10,250 | 730,800 | 2,050 |
| 2006-03-10 | 9,670 | 9,890 | 9,670 | 9,740 | 630,600 | 1,948 |
| 2006-03-09 | 9,450 | 9,750 | 9,420 | 9,680 | 620,600 | 1,936 |
| 2006-03-08 | 9,640 | 9,660 | 9,310 | 9,450 | 764,500 | 1,890 |
| 2006-03-07 | 9,950 | 10,080 | 9,660 | 9,740 | 692,900 | 1,948 |
| 2006-03-06 | 9,950 | 9,990 | 9,830 | 9,930 | 388,800 | 1,986 |
| 2006-03-03 | 10,040 | 10,100 | 9,950 | 10,020 | 377,300 | 2,004 |
| 2006-03-02 | 10,180 | 10,180 | 9,920 | 9,940 | 330,700 | 1,988 |
| 2006-03-01 | 10,050 | 10,100 | 9,980 | 9,980 | 355,400 | 1,996 |
| 2006-02-28 | 10,160 | 10,190 | 10,010 | 10,060 | 413,700 | 2,012 |
| 2006-02-27 | 10,140 | 10,310 | 10,070 | 10,310 | 497,500 | 2,062 |
| 2006-02-24 | 10,080 | 10,140 | 9,970 | 10,070 | 659,600 | 2,014 |
| 2006-02-23 | 9,800 | 9,980 | 9,780 | 9,980 | 581,400 | 1,996 |
| 2006-02-22 | 9,500 | 9,780 | 9,490 | 9,700 | 670,500 | 1,940 |
| 2006-02-21 | 9,720 | 9,810 | 9,380 | 9,700 | 721,100 | 1,940 |
| 2006-02-20 | 9,750 | 9,830 | 9,540 | 9,620 | 529,300 | 1,924 |
| 2006-02-17 | 9,830 | 10,020 | 9,710 | 9,760 | 711,000 | 1,952 |
| 2006-02-16 | 9,590 | 9,940 | 9,590 | 9,900 | 918,900 | 1,980 |
| 2006-02-15 | 9,770 | 9,850 | 9,400 | 9,450 | 666,700 | 1,890 |
| 2006-02-14 | 9,510 | 9,770 | 9,250 | 9,670 | 1,014,100 | 1,934 |
| 2006-02-13 | 9,720 | 9,950 | 9,500 | 9,610 | 712,900 | 1,922 |
| 2006-02-10 | 10,020 | 10,110 | 9,660 | 9,710 | 1,356,100 | 1,942 |
| 2006-02-09 | 10,210 | 10,570 | 10,110 | 10,200 | 942,600 | 2,040 |
| 2006-02-08 | 10,310 | 10,570 | 10,110 | 10,130 | 759,700 | 2,026 |
| 2006-02-07 | 10,600 | 10,690 | 10,400 | 10,470 | 771,200 | 2,094 |
| 2006-02-06 | 10,850 | 10,860 | 10,490 | 10,700 | 976,000 | 2,140 |
| 2006-02-03 | 10,830 | 10,890 | 10,480 | 10,850 | 999,200 | 2,170 |
| 2006-02-02 | 10,500 | 10,870 | 10,450 | 10,830 | 2,021,700 | 2,166 |
| 2006-02-01 | 10,300 | 10,410 | 10,080 | 10,100 | 1,228,400 | 2,020 |
| 2006-01-31 | 9,950 | 10,050 | 9,890 | 9,930 | 774,000 | 1,986 |
| 2006-01-30 | 9,750 | 9,950 | 9,730 | 9,850 | 857,700 | 1,970 |
| 2006-01-27 | 9,670 | 9,700 | 9,580 | 9,650 | 739,600 | 1,930 |
| 2006-01-26 | 9,200 | 9,370 | 9,110 | 9,370 | 1,052,100 | 1,874 |
| 2006-01-25 | 9,010 | 9,080 | 8,900 | 8,900 | 545,500 | 1,780 |
| 2006-01-24 | 8,650 | 8,730 | 8,620 | 8,710 | 554,500 | 1,742 |
| 2006-01-23 | 8,630 | 8,820 | 8,540 | 8,670 | 559,900 | 1,734 |
| 2006-01-20 | 9,100 | 9,120 | 8,880 | 8,930 | 654,700 | 1,786 |
| 2006-01-19 | 8,830 | 9,090 | 8,830 | 9,010 | 983,200 | 1,802 |
| 2006-01-18 | 9,000 | 9,010 | 8,430 | 8,770 | 1,200,900 | 1,754 |
| 2006-01-17 | 9,320 | 9,430 | 9,080 | 9,110 | 988,800 | 1,822 |
| 2006-01-16 | 9,330 | 9,340 | 9,230 | 9,270 | 430,300 | 1,854 |
| 2006-01-13 | 9,400 | 9,400 | 9,290 | 9,310 | 525,600 | 1,862 |
| 2006-01-12 | 9,410 | 9,470 | 9,310 | 9,410 | 1,040,800 | 1,882 |
| 2006-01-11 | 9,170 | 9,180 | 8,980 | 9,100 | 830,900 | 1,820 |
| 2006-01-10 | 9,300 | 9,300 | 9,060 | 9,140 | 766,000 | 1,828 |
| 2006-01-06 | 9,300 | 9,350 | 9,260 | 9,280 | 522,200 | 1,856 |
| 2006-01-05 | 9,350 | 9,370 | 9,240 | 9,330 | 582,900 | 1,866 |
| 2006-01-04 | 9,350 | 9,370 | 9,300 | 9,340 | 383,900 | 1,868 |
分割・併合履歴 ： [2024-09-27]1株→5株
