6999 KOA(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 | 1,685 | 1,685 | 1,661 | 1,674 | 47,400 | 1,674 |
| 2006-12-28 | 1,677 | 1,685 | 1,665 | 1,674 | 169,800 | 1,674 |
| 2006-12-27 | 1,652 | 1,674 | 1,648 | 1,665 | 210,400 | 1,665 |
| 2006-12-26 | 1,630 | 1,645 | 1,625 | 1,645 | 130,100 | 1,645 |
| 2006-12-25 | 1,631 | 1,640 | 1,625 | 1,632 | 100,400 | 1,632 |
| 2006-12-22 | 1,628 | 1,645 | 1,625 | 1,633 | 93,600 | 1,633 |
| 2006-12-21 | 1,632 | 1,638 | 1,622 | 1,633 | 102,800 | 1,633 |
| 2006-12-20 | 1,624 | 1,637 | 1,612 | 1,633 | 115,000 | 1,633 |
| 2006-12-19 | 1,635 | 1,655 | 1,620 | 1,623 | 133,800 | 1,623 |
| 2006-12-18 | 1,662 | 1,662 | 1,643 | 1,646 | 112,900 | 1,646 |
| 2006-12-15 | 1,650 | 1,656 | 1,636 | 1,644 | 140,600 | 1,644 |
| 2006-12-14 | 1,631 | 1,645 | 1,628 | 1,641 | 112,200 | 1,641 |
| 2006-12-13 | 1,635 | 1,635 | 1,618 | 1,631 | 81,300 | 1,631 |
| 2006-12-12 | 1,633 | 1,640 | 1,611 | 1,624 | 96,000 | 1,624 |
| 2006-12-11 | 1,591 | 1,645 | 1,591 | 1,638 | 206,000 | 1,638 |
| 2006-12-08 | 1,587 | 1,606 | 1,587 | 1,593 | 176,800 | 1,593 |
| 2006-12-07 | 1,572 | 1,610 | 1,572 | 1,606 | 179,600 | 1,606 |
| 2006-12-06 | 1,583 | 1,599 | 1,568 | 1,592 | 151,000 | 1,592 |
| 2006-12-05 | 1,600 | 1,600 | 1,572 | 1,583 | 322,800 | 1,583 |
| 2006-12-04 | 1,605 | 1,606 | 1,588 | 1,600 | 280,600 | 1,600 |
| 2006-12-01 | 1,612 | 1,629 | 1,598 | 1,623 | 155,000 | 1,623 |
| 2006-11-30 | 1,630 | 1,630 | 1,608 | 1,630 | 120,600 | 1,630 |
| 2006-11-29 | 1,599 | 1,617 | 1,587 | 1,617 | 145,800 | 1,617 |
| 2006-11-28 | 1,560 | 1,597 | 1,560 | 1,595 | 175,800 | 1,595 |
| 2006-11-27 | 1,550 | 1,598 | 1,550 | 1,592 | 129,500 | 1,592 |
| 2006-11-24 | 1,587 | 1,591 | 1,574 | 1,580 | 135,700 | 1,580 |
| 2006-11-22 | 1,560 | 1,589 | 1,558 | 1,584 | 140,700 | 1,584 |
| 2006-11-21 | 1,551 | 1,585 | 1,551 | 1,558 | 261,000 | 1,558 |
| 2006-11-20 | 1,607 | 1,607 | 1,536 | 1,552 | 399,800 | 1,552 |
| 2006-11-17 | 1,615 | 1,617 | 1,600 | 1,609 | 294,700 | 1,609 |
| 2006-11-16 | 1,613 | 1,620 | 1,602 | 1,605 | 284,000 | 1,605 |
| 2006-11-15 | 1,601 | 1,615 | 1,592 | 1,598 | 227,500 | 1,598 |
| 2006-11-14 | 1,547 | 1,604 | 1,547 | 1,596 | 400,200 | 1,596 |
| 2006-11-13 | 1,553 | 1,572 | 1,541 | 1,546 | 287,300 | 1,546 |
| 2006-11-10 | 1,569 | 1,572 | 1,552 | 1,553 | 395,600 | 1,553 |
| 2006-11-09 | 1,601 | 1,601 | 1,543 | 1,556 | 286,600 | 1,556 |
| 2006-11-08 | 1,580 | 1,594 | 1,550 | 1,550 | 257,000 | 1,550 |
| 2006-11-07 | 1,615 | 1,615 | 1,578 | 1,584 | 310,100 | 1,584 |
| 2006-11-06 | 1,555 | 1,606 | 1,550 | 1,595 | 390,400 | 1,595 |
| 2006-11-02 | 1,526 | 1,563 | 1,522 | 1,555 | 585,400 | 1,555 |
| 2006-11-01 | 1,529 | 1,548 | 1,514 | 1,524 | 842,800 | 1,524 |
| 2006-10-31 | 1,603 | 1,603 | 1,545 | 1,559 | 552,900 | 1,559 |
| 2006-10-30 | 1,640 | 1,643 | 1,602 | 1,603 | 546,900 | 1,603 |
| 2006-10-27 | 1,632 | 1,639 | 1,608 | 1,610 | 479,700 | 1,610 |
| 2006-10-26 | 1,659 | 1,662 | 1,634 | 1,643 | 321,500 | 1,643 |
| 2006-10-25 | 1,666 | 1,680 | 1,633 | 1,637 | 762,900 | 1,637 |
| 2006-10-24 | 1,720 | 1,724 | 1,654 | 1,665 | 495,900 | 1,665 |
| 2006-10-23 | 1,690 | 1,734 | 1,677 | 1,690 | 1,107,800 | 1,690 |
| 2006-10-20 | 1,596 | 1,631 | 1,590 | 1,624 | 480,600 | 1,624 |
| 2006-10-19 | 1,598 | 1,598 | 1,566 | 1,579 | 253,200 | 1,579 |
| 2006-10-18 | 1,590 | 1,590 | 1,561 | 1,587 | 308,400 | 1,587 |
| 2006-10-17 | 1,631 | 1,633 | 1,595 | 1,604 | 291,800 | 1,604 |
| 2006-10-16 | 1,607 | 1,633 | 1,600 | 1,629 | 269,300 | 1,629 |
| 2006-10-13 | 1,565 | 1,601 | 1,544 | 1,601 | 291,900 | 1,601 |
| 2006-10-12 | 1,544 | 1,556 | 1,511 | 1,532 | 266,200 | 1,532 |
| 2006-10-11 | 1,585 | 1,597 | 1,542 | 1,543 | 204,800 | 1,543 |
| 2006-10-10 | 1,580 | 1,619 | 1,580 | 1,595 | 139,200 | 1,595 |
| 2006-10-06 | 1,657 | 1,657 | 1,620 | 1,634 | 166,900 | 1,634 |
| 2006-10-05 | 1,655 | 1,662 | 1,629 | 1,640 | 143,200 | 1,640 |
| 2006-10-04 | 1,674 | 1,695 | 1,603 | 1,612 | 262,300 | 1,612 |
| 2006-10-03 | 1,678 | 1,684 | 1,661 | 1,674 | 212,700 | 1,674 |
| 2006-10-02 | 1,651 | 1,696 | 1,640 | 1,678 | 561,900 | 1,678 |
| 2006-09-29 | 1,619 | 1,619 | 1,589 | 1,611 | 238,100 | 1,611 |
| 2006-09-28 | 1,605 | 1,625 | 1,561 | 1,589 | 479,500 | 1,589 |
| 2006-09-27 | 1,628 | 1,640 | 1,588 | 1,601 | 177,000 | 1,601 |
| 2006-09-26 | 1,584 | 1,622 | 1,581 | 1,589 | 159,800 | 1,589 |
| 2006-09-25 | 1,542 | 1,589 | 1,524 | 1,580 | 213,700 | 1,580 |
| 2006-09-22 | 1,569 | 1,587 | 1,555 | 1,572 | 107,700 | 1,572 |
| 2006-09-21 | 1,590 | 1,605 | 1,587 | 1,589 | 185,300 | 1,589 |
| 2006-09-20 | 1,618 | 1,619 | 1,578 | 1,585 | 156,700 | 1,585 |
| 2006-09-19 | 1,624 | 1,665 | 1,620 | 1,622 | 239,900 | 1,622 |
| 2006-09-15 | 1,654 | 1,654 | 1,591 | 1,614 | 206,400 | 1,614 |
| 2006-09-14 | 1,660 | 1,679 | 1,636 | 1,653 | 78,100 | 1,653 |
| 2006-09-13 | 1,654 | 1,690 | 1,637 | 1,648 | 232,900 | 1,648 |
| 2006-09-12 | 1,665 | 1,666 | 1,617 | 1,634 | 236,900 | 1,634 |
| 2006-09-11 | 1,702 | 1,712 | 1,672 | 1,683 | 176,200 | 1,683 |
| 2006-09-08 | 1,670 | 1,735 | 1,667 | 1,719 | 326,500 | 1,719 |
| 2006-09-07 | 1,741 | 1,755 | 1,711 | 1,711 | 174,500 | 1,711 |
| 2006-09-06 | 1,768 | 1,785 | 1,741 | 1,765 | 185,900 | 1,765 |
| 2006-09-05 | 1,850 | 1,850 | 1,778 | 1,790 | 261,300 | 1,790 |
| 2006-09-04 | 1,748 | 1,863 | 1,747 | 1,848 | 698,100 | 1,848 |
| 2006-09-01 | 1,738 | 1,738 | 1,720 | 1,737 | 149,300 | 1,737 |
| 2006-08-31 | 1,700 | 1,737 | 1,696 | 1,721 | 263,000 | 1,721 |
| 2006-08-30 | 1,677 | 1,698 | 1,665 | 1,698 | 310,600 | 1,698 |
| 2006-08-29 | 1,680 | 1,680 | 1,636 | 1,647 | 89,500 | 1,647 |
| 2006-08-28 | 1,668 | 1,674 | 1,632 | 1,662 | 202,600 | 1,662 |
| 2006-08-25 | 1,630 | 1,686 | 1,625 | 1,668 | 267,800 | 1,668 |
| 2006-08-24 | 1,645 | 1,670 | 1,643 | 1,646 | 160,900 | 1,646 |
| 2006-08-23 | 1,696 | 1,705 | 1,680 | 1,686 | 244,800 | 1,686 |
| 2006-08-22 | 1,701 | 1,719 | 1,685 | 1,703 | 113,300 | 1,703 |
| 2006-08-21 | 1,724 | 1,729 | 1,706 | 1,711 | 197,500 | 1,711 |
| 2006-08-18 | 1,685 | 1,716 | 1,678 | 1,709 | 312,900 | 1,709 |
| 2006-08-17 | 1,687 | 1,707 | 1,668 | 1,684 | 200,300 | 1,684 |
| 2006-08-16 | 1,708 | 1,715 | 1,687 | 1,692 | 232,900 | 1,692 |
| 2006-08-15 | 1,650 | 1,697 | 1,650 | 1,686 | 246,000 | 1,686 |
| 2006-08-14 | 1,637 | 1,666 | 1,620 | 1,665 | 180,700 | 1,665 |
| 2006-08-11 | 1,627 | 1,642 | 1,609 | 1,637 | 384,900 | 1,637 |
| 2006-08-10 | 1,639 | 1,640 | 1,591 | 1,608 | 305,900 | 1,608 |
| 2006-08-09 | 1,613 | 1,647 | 1,594 | 1,644 | 393,100 | 1,644 |
| 2006-08-08 | 1,584 | 1,593 | 1,550 | 1,592 | 238,500 | 1,592 |
| 2006-08-07 | 1,596 | 1,618 | 1,548 | 1,564 | 493,400 | 1,564 |
| 2006-08-04 | 1,553 | 1,577 | 1,552 | 1,571 | 562,000 | 1,571 |
| 2006-08-03 | 1,548 | 1,562 | 1,538 | 1,539 | 431,900 | 1,539 |
| 2006-08-02 | 1,510 | 1,538 | 1,510 | 1,535 | 407,000 | 1,535 |
| 2006-08-01 | 1,538 | 1,588 | 1,523 | 1,529 | 408,000 | 1,529 |
| 2006-07-31 | 1,538 | 1,560 | 1,525 | 1,530 | 522,000 | 1,530 |
| 2006-07-28 | 1,503 | 1,518 | 1,467 | 1,508 | 701,100 | 1,508 |
| 2006-07-27 | 1,348 | 1,553 | 1,305 | 1,550 | 1,071,100 | 1,550 |
| 2006-07-26 | 1,351 | 1,377 | 1,336 | 1,353 | 266,400 | 1,353 |
| 2006-07-25 | 1,420 | 1,438 | 1,380 | 1,382 | 198,800 | 1,382 |
| 2006-07-24 | 1,448 | 1,448 | 1,385 | 1,410 | 112,200 | 1,410 |
| 2006-07-21 | 1,400 | 1,444 | 1,370 | 1,430 | 256,100 | 1,430 |
| 2006-07-20 | 1,391 | 1,404 | 1,360 | 1,402 | 127,400 | 1,402 |
| 2006-07-19 | 1,290 | 1,349 | 1,290 | 1,331 | 132,900 | 1,331 |
| 2006-07-18 | 1,362 | 1,367 | 1,272 | 1,294 | 246,600 | 1,294 |
| 2006-07-14 | 1,446 | 1,449 | 1,350 | 1,357 | 273,200 | 1,357 |
| 2006-07-13 | 1,457 | 1,476 | 1,431 | 1,440 | 178,300 | 1,440 |
| 2006-07-12 | 1,500 | 1,528 | 1,477 | 1,478 | 99,300 | 1,478 |
| 2006-07-11 | 1,479 | 1,523 | 1,474 | 1,509 | 133,800 | 1,509 |
| 2006-07-10 | 1,520 | 1,540 | 1,480 | 1,539 | 139,500 | 1,539 |
| 2006-07-07 | 1,545 | 1,545 | 1,487 | 1,500 | 104,800 | 1,500 |
| 2006-07-06 | 1,514 | 1,514 | 1,466 | 1,500 | 279,300 | 1,500 |
| 2006-07-05 | 1,535 | 1,556 | 1,510 | 1,516 | 182,500 | 1,516 |
| 2006-07-04 | 1,560 | 1,580 | 1,552 | 1,565 | 100,200 | 1,565 |
| 2006-07-03 | 1,539 | 1,578 | 1,539 | 1,566 | 108,700 | 1,566 |
| 2006-06-30 | 1,590 | 1,595 | 1,561 | 1,569 | 162,700 | 1,569 |
| 2006-06-29 | 1,540 | 1,558 | 1,534 | 1,556 | 176,900 | 1,556 |
| 2006-06-28 | 1,577 | 1,577 | 1,540 | 1,545 | 404,500 | 1,545 |
| 2006-06-27 | 1,595 | 1,615 | 1,561 | 1,606 | 184,600 | 1,606 |
| 2006-06-26 | 1,561 | 1,572 | 1,546 | 1,566 | 195,600 | 1,566 |
| 2006-06-23 | 1,531 | 1,584 | 1,512 | 1,568 | 180,900 | 1,568 |
| 2006-06-22 | 1,570 | 1,581 | 1,524 | 1,560 | 203,200 | 1,560 |
| 2006-06-21 | 1,510 | 1,529 | 1,492 | 1,517 | 210,100 | 1,517 |
| 2006-06-20 | 1,506 | 1,534 | 1,482 | 1,494 | 228,100 | 1,494 |
| 2006-06-19 | 1,523 | 1,565 | 1,509 | 1,515 | 393,600 | 1,515 |
| 2006-06-16 | 1,515 | 1,544 | 1,505 | 1,525 | 330,500 | 1,525 |
| 2006-06-15 | 1,509 | 1,509 | 1,440 | 1,495 | 353,200 | 1,495 |
| 2006-06-14 | 1,380 | 1,446 | 1,355 | 1,432 | 354,100 | 1,432 |
| 2006-06-13 | 1,409 | 1,417 | 1,380 | 1,400 | 392,800 | 1,400 |
| 2006-06-12 | 1,350 | 1,407 | 1,320 | 1,399 | 421,000 | 1,399 |
| 2006-06-09 | 1,301 | 1,337 | 1,269 | 1,326 | 411,500 | 1,326 |
| 2006-06-08 | 1,338 | 1,345 | 1,297 | 1,301 | 199,300 | 1,301 |
| 2006-06-07 | 1,415 | 1,440 | 1,341 | 1,359 | 345,700 | 1,359 |
| 2006-06-06 | 1,400 | 1,421 | 1,387 | 1,402 | 154,700 | 1,402 |
| 2006-06-05 | 1,415 | 1,465 | 1,400 | 1,433 | 176,700 | 1,433 |
| 2006-06-02 | 1,429 | 1,484 | 1,350 | 1,465 | 484,800 | 1,465 |
| 2006-06-01 | 1,477 | 1,497 | 1,420 | 1,449 | 320,700 | 1,449 |
| 2006-05-31 | 1,500 | 1,511 | 1,461 | 1,497 | 437,900 | 1,497 |
| 2006-05-30 | 1,537 | 1,547 | 1,513 | 1,522 | 229,800 | 1,522 |
| 2006-05-29 | 1,613 | 1,613 | 1,561 | 1,567 | 160,800 | 1,567 |
| 2006-05-26 | 1,590 | 1,620 | 1,583 | 1,599 | 204,200 | 1,599 |
| 2006-05-25 | 1,610 | 1,630 | 1,559 | 1,570 | 391,400 | 1,570 |
| 2006-05-24 | 1,630 | 1,643 | 1,603 | 1,640 | 235,700 | 1,640 |
| 2006-05-23 | 1,620 | 1,643 | 1,580 | 1,601 | 360,800 | 1,601 |
| 2006-05-22 | 1,704 | 1,729 | 1,640 | 1,647 | 277,800 | 1,647 |
| 2006-05-19 | 1,646 | 1,679 | 1,640 | 1,670 | 130,100 | 1,670 |
| 2006-05-18 | 1,646 | 1,688 | 1,632 | 1,676 | 319,600 | 1,676 |
| 2006-05-17 | 1,619 | 1,704 | 1,619 | 1,704 | 460,700 | 1,704 |
| 2006-05-16 | 1,682 | 1,715 | 1,631 | 1,638 | 454,700 | 1,638 |
| 2006-05-15 | 1,690 | 1,729 | 1,690 | 1,711 | 235,100 | 1,711 |
| 2006-05-12 | 1,800 | 1,805 | 1,715 | 1,738 | 531,600 | 1,738 |
| 2006-05-11 | 1,840 | 1,893 | 1,797 | 1,807 | 489,800 | 1,807 |
| 2006-05-10 | 1,837 | 1,855 | 1,801 | 1,807 | 334,800 | 1,807 |
| 2006-05-09 | 1,869 | 1,880 | 1,833 | 1,837 | 207,900 | 1,837 |
| 2006-05-08 | 1,894 | 1,920 | 1,855 | 1,870 | 467,500 | 1,870 |
| 2006-05-02 | 1,745 | 1,814 | 1,725 | 1,804 | 390,000 | 1,804 |
| 2006-05-01 | 1,750 | 1,768 | 1,736 | 1,749 | 393,400 | 1,749 |
| 2006-04-28 | 1,781 | 1,800 | 1,735 | 1,745 | 736,800 | 1,745 |
| 2006-04-27 | 1,720 | 1,799 | 1,720 | 1,781 | 706,500 | 1,781 |
| 2006-04-26 | 1,714 | 1,730 | 1,700 | 1,716 | 404,300 | 1,716 |
| 2006-04-25 | 1,719 | 1,749 | 1,693 | 1,723 | 1,050,900 | 1,723 |
| 2006-04-24 | 1,650 | 1,705 | 1,625 | 1,689 | 1,138,900 | 1,689 |
| 2006-04-21 | 1,513 | 1,635 | 1,512 | 1,620 | 1,037,100 | 1,620 |
| 2006-04-20 | 1,522 | 1,530 | 1,511 | 1,512 | 142,000 | 1,512 |
| 2006-04-19 | 1,529 | 1,546 | 1,509 | 1,512 | 224,400 | 1,512 |
| 2006-04-18 | 1,534 | 1,534 | 1,510 | 1,528 | 98,000 | 1,528 |
| 2006-04-17 | 1,539 | 1,560 | 1,535 | 1,535 | 67,300 | 1,535 |
| 2006-04-14 | 1,569 | 1,584 | 1,540 | 1,543 | 213,100 | 1,543 |
| 2006-04-13 | 1,610 | 1,615 | 1,563 | 1,569 | 321,000 | 1,569 |
| 2006-04-12 | 1,628 | 1,645 | 1,608 | 1,610 | 328,700 | 1,610 |
| 2006-04-11 | 1,600 | 1,629 | 1,585 | 1,618 | 308,000 | 1,618 |
| 2006-04-10 | 1,570 | 1,600 | 1,562 | 1,599 | 213,400 | 1,599 |
| 2006-04-07 | 1,540 | 1,545 | 1,528 | 1,542 | 118,500 | 1,542 |
| 2006-04-06 | 1,518 | 1,550 | 1,516 | 1,546 | 128,100 | 1,546 |
| 2006-04-05 | 1,531 | 1,532 | 1,501 | 1,503 | 100,300 | 1,503 |
| 2006-04-04 | 1,530 | 1,545 | 1,514 | 1,529 | 174,600 | 1,529 |
| 2006-04-03 | 1,500 | 1,545 | 1,500 | 1,534 | 228,000 | 1,534 |
| 2006-03-31 | 1,540 | 1,543 | 1,500 | 1,500 | 112,200 | 1,500 |
| 2006-03-30 | 1,519 | 1,540 | 1,502 | 1,531 | 160,200 | 1,531 |
| 2006-03-29 | 1,465 | 1,503 | 1,448 | 1,499 | 143,700 | 1,499 |
| 2006-03-28 | 1,461 | 1,470 | 1,435 | 1,455 | 56,700 | 1,455 |
| 2006-03-27 | 1,425 | 1,465 | 1,425 | 1,460 | 113,500 | 1,460 |
| 2006-03-24 | 1,431 | 1,458 | 1,414 | 1,414 | 89,300 | 1,414 |
| 2006-03-23 | 1,484 | 1,484 | 1,429 | 1,435 | 117,100 | 1,435 |
| 2006-03-22 | 1,445 | 1,482 | 1,425 | 1,466 | 239,800 | 1,466 |
| 2006-03-20 | 1,388 | 1,445 | 1,388 | 1,443 | 122,000 | 1,443 |
| 2006-03-17 | 1,375 | 1,410 | 1,372 | 1,393 | 100,100 | 1,393 |
| 2006-03-16 | 1,436 | 1,436 | 1,383 | 1,383 | 117,100 | 1,383 |
| 2006-03-15 | 1,398 | 1,432 | 1,376 | 1,423 | 154,400 | 1,423 |
| 2006-03-14 | 1,422 | 1,422 | 1,375 | 1,398 | 130,800 | 1,398 |
| 2006-03-13 | 1,379 | 1,391 | 1,365 | 1,382 | 71,500 | 1,382 |
| 2006-03-10 | 1,335 | 1,361 | 1,335 | 1,343 | 127,600 | 1,343 |
| 2006-03-09 | 1,290 | 1,339 | 1,290 | 1,334 | 123,300 | 1,334 |
| 2006-03-08 | 1,335 | 1,338 | 1,306 | 1,307 | 118,600 | 1,307 |
| 2006-03-07 | 1,349 | 1,349 | 1,316 | 1,318 | 125,200 | 1,318 |
| 2006-03-06 | 1,349 | 1,349 | 1,290 | 1,337 | 108,900 | 1,337 |
| 2006-03-03 | 1,285 | 1,330 | 1,285 | 1,330 | 136,100 | 1,330 |
| 2006-03-02 | 1,354 | 1,369 | 1,320 | 1,325 | 226,600 | 1,325 |
| 2006-03-01 | 1,384 | 1,384 | 1,326 | 1,334 | 220,300 | 1,334 |
| 2006-02-28 | 1,440 | 1,441 | 1,380 | 1,386 | 131,500 | 1,386 |
| 2006-02-27 | 1,361 | 1,421 | 1,361 | 1,421 | 291,200 | 1,421 |
| 2006-02-24 | 1,370 | 1,383 | 1,330 | 1,360 | 216,500 | 1,360 |
| 2006-02-23 | 1,414 | 1,415 | 1,361 | 1,377 | 145,700 | 1,377 |
| 2006-02-22 | 1,326 | 1,367 | 1,326 | 1,347 | 250,200 | 1,347 |
| 2006-02-21 | 1,237 | 1,329 | 1,208 | 1,325 | 418,400 | 1,325 |
| 2006-02-20 | 1,394 | 1,408 | 1,235 | 1,238 | 403,300 | 1,238 |
| 2006-02-17 | 1,427 | 1,480 | 1,407 | 1,434 | 350,800 | 1,434 |
| 2006-02-16 | 1,408 | 1,419 | 1,383 | 1,407 | 212,400 | 1,407 |
| 2006-02-15 | 1,410 | 1,423 | 1,340 | 1,380 | 592,500 | 1,380 |
| 2006-02-14 | 1,417 | 1,488 | 1,390 | 1,410 | 422,200 | 1,410 |
| 2006-02-13 | 1,520 | 1,530 | 1,465 | 1,497 | 260,000 | 1,497 |
| 2006-02-10 | 1,614 | 1,635 | 1,552 | 1,570 | 178,300 | 1,570 |
| 2006-02-09 | 1,646 | 1,662 | 1,623 | 1,640 | 165,000 | 1,640 |
| 2006-02-08 | 1,664 | 1,665 | 1,603 | 1,610 | 258,600 | 1,610 |
| 2006-02-07 | 1,609 | 1,700 | 1,606 | 1,671 | 292,500 | 1,671 |
| 2006-02-06 | 1,620 | 1,649 | 1,575 | 1,606 | 481,800 | 1,606 |
| 2006-02-03 | 1,505 | 1,579 | 1,495 | 1,552 | 566,200 | 1,552 |
| 2006-02-02 | 1,473 | 1,513 | 1,473 | 1,510 | 381,600 | 1,510 |
| 2006-02-01 | 1,480 | 1,505 | 1,430 | 1,437 | 329,500 | 1,437 |
| 2006-01-31 | 1,521 | 1,521 | 1,470 | 1,488 | 419,300 | 1,488 |
| 2006-01-30 | 1,400 | 1,530 | 1,395 | 1,463 | 563,300 | 1,463 |
| 2006-01-27 | 1,285 | 1,390 | 1,275 | 1,350 | 266,000 | 1,350 |
| 2006-01-26 | 1,261 | 1,274 | 1,250 | 1,272 | 128,000 | 1,272 |
| 2006-01-25 | 1,196 | 1,250 | 1,188 | 1,221 | 171,600 | 1,221 |
| 2006-01-24 | 1,181 | 1,205 | 1,180 | 1,196 | 101,900 | 1,196 |
| 2006-01-23 | 1,160 | 1,221 | 1,160 | 1,195 | 112,600 | 1,195 |
| 2006-01-20 | 1,251 | 1,288 | 1,229 | 1,240 | 85,800 | 1,240 |
| 2006-01-19 | 1,150 | 1,268 | 1,150 | 1,246 | 146,700 | 1,246 |
| 2006-01-18 | 1,250 | 1,255 | 1,169 | 1,182 | 130,500 | 1,182 |
| 2006-01-17 | 1,311 | 1,346 | 1,300 | 1,300 | 114,900 | 1,300 |
| 2006-01-16 | 1,343 | 1,349 | 1,300 | 1,331 | 99,800 | 1,331 |
| 2006-01-13 | 1,370 | 1,385 | 1,352 | 1,353 | 107,000 | 1,353 |
| 2006-01-12 | 1,336 | 1,380 | 1,336 | 1,376 | 190,500 | 1,376 |
| 2006-01-11 | 1,318 | 1,338 | 1,307 | 1,336 | 113,400 | 1,336 |
| 2006-01-10 | 1,340 | 1,340 | 1,310 | 1,338 | 152,000 | 1,338 |
| 2006-01-06 | 1,299 | 1,318 | 1,285 | 1,296 | 113,000 | 1,296 |
| 2006-01-05 | 1,250 | 1,282 | 1,235 | 1,280 | 145,000 | 1,280 |
| 2006-01-04 | 1,224 | 1,237 | 1,216 | 1,223 | 63,700 | 1,223 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
