7214 GMB(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 | 1,846 | 1,900 | 1,846 | 1,900 | 800 | 1,900 |
| 2006-12-28 | 1,875 | 1,875 | 1,875 | 1,875 | 500 | 1,875 |
| 2006-12-27 | 1,855 | 1,886 | 1,855 | 1,875 | 800 | 1,875 |
| 2006-12-26 | 1,870 | 1,880 | 1,832 | 1,849 | 2,500 | 1,849 |
| 2006-12-25 | 1,911 | 1,911 | 1,897 | 1,900 | 3,800 | 1,900 |
| 2006-12-22 | 1,925 | 1,925 | 1,910 | 1,911 | 2,100 | 1,911 |
| 2006-12-21 | 1,928 | 1,930 | 1,920 | 1,925 | 1,600 | 1,925 |
| 2006-12-20 | 1,935 | 1,935 | 1,925 | 1,927 | 1,600 | 1,927 |
| 2006-12-19 | 1,925 | 1,940 | 1,925 | 1,940 | 5,100 | 1,940 |
| 2006-12-18 | 1,949 | 1,949 | 1,921 | 1,925 | 4,300 | 1,925 |
| 2006-12-15 | 1,920 | 1,920 | 1,910 | 1,910 | 2,500 | 1,910 |
| 2006-12-14 | 1,920 | 1,930 | 1,900 | 1,930 | 8,500 | 1,930 |
| 2006-12-13 | 1,920 | 1,920 | 1,902 | 1,920 | 3,700 | 1,920 |
| 2006-12-12 | 1,920 | 1,921 | 1,910 | 1,920 | 6,600 | 1,920 |
| 2006-12-11 | 1,871 | 1,921 | 1,871 | 1,915 | 4,000 | 1,915 |
| 2006-12-08 | 1,866 | 1,900 | 1,866 | 1,900 | 1,500 | 1,900 |
| 2006-12-07 | 1,889 | 1,889 | 1,880 | 1,880 | 300 | 1,880 |
| 2006-12-06 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2006-12-05 | 1,890 | 1,890 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2006-12-04 | 1,861 | 1,890 | 1,861 | 1,890 | 1,600 | 1,890 |
| 2006-11-30 | 1,851 | 1,910 | 1,851 | 1,910 | 1,800 | 1,910 |
| 2006-11-29 | 1,850 | 1,890 | 1,850 | 1,851 | 2,700 | 1,851 |
| 2006-11-28 | 1,821 | 1,850 | 1,821 | 1,850 | 400 | 1,850 |
| 2006-11-27 | 1,823 | 1,823 | 1,821 | 1,821 | 800 | 1,821 |
| 2006-11-24 | 1,855 | 1,855 | 1,835 | 1,835 | 400 | 1,835 |
| 2006-11-22 | 1,855 | 1,856 | 1,855 | 1,856 | 400 | 1,856 |
| 2006-11-21 | 1,900 | 1,900 | 1,850 | 1,855 | 1,400 | 1,855 |
| 2006-11-20 | 1,950 | 1,950 | 1,910 | 1,910 | 1,500 | 1,910 |
| 2006-11-17 | 1,842 | 1,930 | 1,842 | 1,930 | 1,400 | 1,930 |
| 2006-11-16 | 1,920 | 1,920 | 1,840 | 1,840 | 3,900 | 1,840 |
| 2006-11-15 | 1,930 | 1,930 | 1,920 | 1,930 | 800 | 1,930 |
| 2006-11-14 | 1,940 | 1,940 | 1,930 | 1,930 | 400 | 1,930 |
| 2006-11-13 | 1,920 | 1,940 | 1,920 | 1,940 | 800 | 1,940 |
| 2006-11-10 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2006-11-09 | 1,920 | 1,920 | 1,920 | 1,920 | 600 | 1,920 |
| 2006-11-08 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2006-11-07 | 1,966 | 1,966 | 1,936 | 1,950 | 1,200 | 1,950 |
| 2006-11-06 | 1,995 | 1,995 | 1,965 | 1,966 | 300 | 1,966 |
| 2006-11-02 | 1,976 | 1,995 | 1,976 | 1,995 | 1,100 | 1,995 |
| 2006-11-01 | 1,955 | 1,973 | 1,955 | 1,955 | 1,200 | 1,955 |
| 2006-10-31 | 1,935 | 1,970 | 1,935 | 1,952 | 2,000 | 1,952 |
| 2006-10-30 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 2,030 |
| 2006-10-27 | 2,030 | 2,040 | 2,030 | 2,030 | 1,100 | 2,030 |
| 2006-10-26 | 2,080 | 2,080 | 2,015 | 2,020 | 1,700 | 2,020 |
| 2006-10-25 | 2,090 | 2,090 | 2,065 | 2,065 | 1,600 | 2,065 |
| 2006-10-24 | 2,050 | 2,080 | 2,050 | 2,080 | 2,000 | 2,080 |
| 2006-10-23 | 2,050 | 2,080 | 2,050 | 2,050 | 1,700 | 2,050 |
| 2006-10-20 | 2,015 | 2,020 | 2,000 | 2,010 | 1,800 | 2,010 |
| 2006-10-19 | 2,065 | 2,065 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2006-10-18 | 2,035 | 2,040 | 2,000 | 2,040 | 700 | 2,040 |
| 2006-10-17 | 2,065 | 2,065 | 2,040 | 2,040 | 2,300 | 2,040 |
| 2006-10-16 | 2,050 | 2,055 | 2,020 | 2,050 | 2,900 | 2,050 |
| 2006-10-13 | 2,075 | 2,075 | 2,010 | 2,050 | 3,100 | 2,050 |
| 2006-10-12 | 2,070 | 2,170 | 2,000 | 2,000 | 16,800 | 2,000 |
| 2006-10-11 | 2,100 | 2,100 | 2,000 | 2,010 | 2,100 | 2,010 |
| 2006-10-10 | 2,135 | 2,135 | 2,105 | 2,120 | 1,300 | 2,120 |
| 2006-10-06 | 2,130 | 2,205 | 2,130 | 2,135 | 500 | 2,135 |
| 2006-10-05 | 2,240 | 2,240 | 2,230 | 2,230 | 400 | 2,230 |
| 2006-10-04 | 2,250 | 2,250 | 2,150 | 2,160 | 2,500 | 2,160 |
| 2006-10-03 | 2,250 | 2,260 | 2,230 | 2,260 | 2,600 | 2,260 |
| 2006-10-02 | 2,205 | 2,265 | 2,205 | 2,265 | 600 | 2,265 |
| 2006-09-29 | 2,195 | 2,195 | 2,180 | 2,180 | 200 | 2,180 |
| 2006-09-28 | 2,150 | 2,180 | 2,140 | 2,180 | 3,100 | 2,180 |
| 2006-09-27 | 2,080 | 2,125 | 2,080 | 2,125 | 700 | 2,125 |
| 2006-09-26 | 2,090 | 2,090 | 2,060 | 2,065 | 2,000 | 2,065 |
| 2006-09-25 | 2,075 | 2,090 | 2,030 | 2,090 | 2,200 | 2,090 |
| 2006-09-22 | 2,180 | 2,180 | 2,100 | 2,110 | 2,900 | 2,110 |
| 2006-09-21 | 2,240 | 2,250 | 2,120 | 2,200 | 3,900 | 2,200 |
| 2006-09-20 | 2,285 | 2,300 | 2,240 | 2,240 | 4,200 | 2,240 |
| 2006-09-19 | 2,245 | 2,285 | 2,245 | 2,285 | 1,400 | 2,285 |
| 2006-09-15 | 2,345 | 2,345 | 2,200 | 2,240 | 3,000 | 2,240 |
| 2006-09-14 | 2,370 | 2,375 | 2,340 | 2,345 | 5,700 | 2,345 |
| 2006-09-13 | 2,350 | 2,350 | 2,340 | 2,345 | 8,100 | 2,345 |
| 2006-09-12 | 2,300 | 2,310 | 2,260 | 2,300 | 8,400 | 2,300 |
| 2006-09-11 | 2,360 | 2,380 | 2,360 | 2,360 | 1,200 | 2,360 |
| 2006-09-08 | 2,340 | 2,350 | 2,340 | 2,350 | 4,900 | 2,350 |
| 2006-09-07 | 2,240 | 2,320 | 2,240 | 2,300 | 10,100 | 2,300 |
| 2006-09-06 | 2,300 | 2,300 | 2,110 | 2,280 | 15,400 | 2,280 |
| 2006-09-05 | 2,285 | 2,300 | 2,280 | 2,300 | 13,900 | 2,300 |
| 2006-09-04 | 2,280 | 2,285 | 2,190 | 2,250 | 4,800 | 2,250 |
| 2006-09-01 | 2,125 | 2,160 | 2,115 | 2,160 | 6,800 | 2,160 |
| 2006-08-31 | 2,105 | 2,130 | 2,100 | 2,125 | 5,000 | 2,125 |
| 2006-08-30 | 2,065 | 2,100 | 2,050 | 2,100 | 26,400 | 2,100 |
| 2006-08-29 | 2,075 | 2,075 | 2,010 | 2,035 | 4,600 | 2,035 |
| 2006-08-28 | 1,991 | 1,991 | 1,990 | 1,990 | 3,400 | 1,990 |
| 2006-08-25 | 1,970 | 1,980 | 1,960 | 1,970 | 2,400 | 1,970 |
| 2006-08-24 | 1,945 | 1,980 | 1,945 | 1,970 | 3,300 | 1,970 |
| 2006-08-23 | 1,870 | 1,945 | 1,870 | 1,945 | 10,600 | 1,945 |
| 2006-08-22 | 1,816 | 1,869 | 1,816 | 1,869 | 2,100 | 1,869 |
| 2006-08-21 | 1,813 | 1,820 | 1,813 | 1,815 | 2,500 | 1,815 |
| 2006-08-18 | 1,838 | 1,838 | 1,810 | 1,810 | 7,300 | 1,810 |
| 2006-08-17 | 1,846 | 1,855 | 1,837 | 1,837 | 7,200 | 1,837 |
| 2006-08-16 | 1,850 | 1,880 | 1,840 | 1,840 | 4,200 | 1,840 |
| 2006-08-15 | 1,857 | 1,890 | 1,850 | 1,850 | 9,800 | 1,850 |
| 2006-08-14 | 1,830 | 1,871 | 1,830 | 1,855 | 4,200 | 1,855 |
| 2006-08-11 | 1,789 | 1,850 | 1,789 | 1,830 | 14,500 | 1,830 |
| 2006-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2006-08-08 | 1,710 | 1,710 | 1,661 | 1,700 | 1,000 | 1,700 |
| 2006-08-07 | 1,715 | 1,715 | 1,715 | 1,715 | 3,600 | 1,715 |
| 2006-08-04 | 1,725 | 1,725 | 1,720 | 1,725 | 2,600 | 1,725 |
| 2006-08-03 | 1,750 | 1,780 | 1,750 | 1,780 | 2,100 | 1,780 |
| 2006-08-02 | 1,838 | 1,838 | 1,780 | 1,800 | 1,900 | 1,800 |
| 2006-08-01 | 1,850 | 1,850 | 1,778 | 1,778 | 1,800 | 1,778 |
| 2006-07-31 | 1,910 | 1,910 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2006-07-28 | 1,950 | 1,950 | 1,910 | 1,910 | 400 | 1,910 |
| 2006-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2006-07-25 | 1,970 | 2,005 | 1,970 | 2,005 | 500 | 2,005 |
| 2006-07-21 | 2,000 | 2,010 | 2,000 | 2,010 | 500 | 2,010 |
| 2006-07-20 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2006-07-19 | 1,950 | 1,950 | 1,950 | 1,950 | 3,800 | 1,950 |
| 2006-07-18 | 1,882 | 1,959 | 1,881 | 1,950 | 1,700 | 1,950 |
| 2006-07-14 | 1,882 | 1,882 | 1,881 | 1,881 | 300 | 1,881 |
| 2006-07-13 | 1,920 | 1,920 | 1,885 | 1,900 | 2,000 | 1,900 |
| 2006-07-12 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2006-07-11 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2006-07-10 | 2,000 | 2,000 | 1,995 | 2,000 | 7,700 | 2,000 |
| 2006-07-07 | 2,010 | 2,010 | 2,010 | 2,010 | 700 | 2,010 |
| 2006-07-06 | 2,030 | 2,030 | 2,005 | 2,010 | 3,200 | 2,010 |
| 2006-07-05 | 2,050 | 2,050 | 2,040 | 2,040 | 8,700 | 2,040 |
| 2006-07-03 | 2,050 | 2,050 | 2,050 | 2,050 | 8,700 | 2,050 |
| 2006-06-30 | 2,070 | 2,070 | 2,050 | 2,050 | 8,400 | 2,050 |
| 2006-06-29 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2006-06-28 | 2,100 | 2,100 | 2,070 | 2,070 | 1,600 | 2,070 |
| 2006-06-27 | 2,070 | 2,070 | 2,070 | 2,070 | 200 | 2,070 |
| 2006-06-26 | 2,070 | 2,070 | 2,010 | 2,070 | 500 | 2,070 |
| 2006-06-23 | 2,070 | 2,070 | 2,070 | 2,070 | 500 | 2,070 |
| 2006-06-22 | 2,080 | 2,080 | 2,060 | 2,080 | 2,000 | 2,080 |
| 2006-06-21 | 2,140 | 2,140 | 2,060 | 2,070 | 2,600 | 2,070 |
| 2006-06-20 | 2,150 | 2,150 | 2,120 | 2,120 | 800 | 2,120 |
| 2006-06-19 | 2,140 | 2,150 | 2,130 | 2,130 | 3,200 | 2,130 |
| 2006-06-16 | 2,120 | 2,140 | 2,120 | 2,140 | 700 | 2,140 |
| 2006-06-15 | 2,050 | 2,100 | 2,050 | 2,060 | 1,500 | 2,060 |
| 2006-06-14 | 2,050 | 2,050 | 2,050 | 2,050 | 400 | 2,050 |
| 2006-06-13 | 2,080 | 2,080 | 2,060 | 2,060 | 400 | 2,060 |
| 2006-06-12 | 2,160 | 2,160 | 2,090 | 2,100 | 900 | 2,100 |
| 2006-06-09 | 2,220 | 2,220 | 2,050 | 2,070 | 700 | 2,070 |
| 2006-06-08 | 2,215 | 2,300 | 2,210 | 2,210 | 2,500 | 2,210 |
| 2006-06-07 | 2,390 | 2,390 | 2,210 | 2,210 | 1,800 | 2,210 |
| 2006-06-06 | 2,400 | 2,400 | 2,400 | 2,400 | 500 | 2,400 |
| 2006-06-05 | 2,410 | 2,410 | 2,410 | 2,410 | 300 | 2,410 |
| 2006-06-02 | 2,500 | 2,500 | 2,400 | 2,400 | 1,600 | 2,400 |
| 2006-06-01 | 2,500 | 2,500 | 2,440 | 2,440 | 600 | 2,440 |
| 2006-05-31 | 2,540 | 2,540 | 2,540 | 2,540 | 300 | 2,540 |
| 2006-05-30 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2006-05-26 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 2,570 |
| 2006-05-25 | 2,570 | 2,570 | 2,550 | 2,570 | 600 | 2,570 |
| 2006-05-24 | 2,570 | 2,570 | 2,570 | 2,570 | 500 | 2,570 |
| 2006-05-23 | 2,700 | 2,700 | 2,690 | 2,690 | 1,100 | 2,690 |
| 2006-05-22 | 2,750 | 2,750 | 2,740 | 2,740 | 11,200 | 2,740 |
| 2006-05-19 | 2,750 | 2,750 | 2,700 | 2,750 | 23,000 | 2,750 |
| 2006-05-18 | 2,750 | 2,810 | 2,720 | 2,810 | 9,100 | 2,810 |
| 2006-05-17 | 2,750 | 2,750 | 2,715 | 2,750 | 21,700 | 2,750 |
| 2006-05-16 | 2,780 | 2,780 | 2,775 | 2,780 | 700 | 2,780 |
| 2006-05-15 | 2,795 | 2,800 | 2,785 | 2,800 | 3,900 | 2,800 |
| 2006-05-12 | 2,670 | 2,795 | 2,670 | 2,785 | 1,800 | 2,785 |
| 2006-05-11 | 2,715 | 2,720 | 2,710 | 2,710 | 1,200 | 2,710 |
| 2006-05-10 | 2,755 | 2,755 | 2,720 | 2,720 | 400 | 2,720 |
| 2006-05-09 | 2,760 | 2,760 | 2,760 | 2,760 | 200 | 2,760 |
| 2006-05-08 | 2,775 | 2,780 | 2,765 | 2,765 | 600 | 2,765 |
| 2006-05-02 | 2,770 | 2,780 | 2,770 | 2,775 | 1,400 | 2,775 |
| 2006-05-01 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
| 2006-04-28 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2006-04-27 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2006-04-26 | 2,820 | 2,820 | 2,800 | 2,800 | 700 | 2,800 |
| 2006-04-25 | 2,810 | 2,820 | 2,810 | 2,820 | 1,700 | 2,820 |
| 2006-04-24 | 2,820 | 2,845 | 2,800 | 2,830 | 5,800 | 2,830 |
| 2006-04-21 | 2,810 | 2,820 | 2,805 | 2,820 | 3,000 | 2,820 |
| 2006-04-20 | 2,800 | 2,815 | 2,800 | 2,800 | 3,500 | 2,800 |
| 2006-04-19 | 2,815 | 2,815 | 2,805 | 2,805 | 1,500 | 2,805 |
| 2006-04-18 | 2,825 | 2,825 | 2,810 | 2,810 | 2,000 | 2,810 |
| 2006-04-17 | 2,830 | 2,830 | 2,815 | 2,825 | 5,000 | 2,825 |
| 2006-04-14 | 2,865 | 2,865 | 2,830 | 2,830 | 2,300 | 2,830 |
| 2006-04-13 | 2,850 | 2,875 | 2,850 | 2,875 | 16,200 | 2,875 |
| 2006-04-12 | 2,770 | 2,865 | 2,765 | 2,860 | 66,700 | 2,860 |
| 2006-04-11 | 2,770 | 2,850 | 2,770 | 2,850 | 3,600 | 2,850 |
| 2006-04-10 | 2,800 | 2,820 | 2,800 | 2,820 | 3,600 | 2,820 |
| 2006-04-07 | 2,735 | 2,735 | 2,735 | 2,735 | 800 | 2,735 |
| 2006-04-06 | 2,750 | 2,750 | 2,720 | 2,730 | 800 | 2,730 |
| 2006-04-05 | 2,750 | 2,760 | 2,750 | 2,750 | 400 | 2,750 |
| 2006-04-04 | 2,800 | 2,800 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2006-04-03 | 2,790 | 2,800 | 2,790 | 2,800 | 1,200 | 2,800 |
| 2006-03-31 | 2,740 | 2,820 | 2,740 | 2,800 | 800 | 2,800 |
| 2006-03-30 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 2,740 |
| 2006-03-29 | 2,740 | 2,790 | 2,740 | 2,790 | 300 | 2,790 |
| 2006-03-28 | 2,745 | 2,850 | 2,735 | 2,740 | 700 | 2,740 |
| 2006-03-24 | 2,785 | 2,800 | 2,785 | 2,800 | 500 | 2,800 |
| 2006-03-23 | 2,840 | 2,850 | 2,780 | 2,780 | 900 | 2,780 |
| 2006-03-22 | 2,765 | 2,840 | 2,765 | 2,840 | 800 | 2,840 |
| 2006-03-20 | 2,700 | 2,765 | 2,700 | 2,765 | 1,200 | 2,765 |
| 2006-03-17 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2006-03-15 | 2,740 | 2,740 | 2,700 | 2,700 | 700 | 2,700 |
| 2006-03-14 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 2,740 |
| 2006-03-10 | 2,750 | 2,750 | 2,720 | 2,740 | 800 | 2,740 |
| 2006-03-09 | 2,800 | 2,830 | 2,800 | 2,830 | 200 | 2,830 |
| 2006-03-08 | 2,815 | 2,820 | 2,810 | 2,820 | 600 | 2,820 |
| 2006-03-07 | 2,820 | 2,830 | 2,820 | 2,830 | 1,100 | 2,830 |
| 2006-03-06 | 2,805 | 2,840 | 2,805 | 2,805 | 2,600 | 2,805 |
| 2006-03-03 | 2,705 | 2,800 | 2,705 | 2,800 | 1,700 | 2,800 |
| 2006-03-02 | 2,760 | 2,760 | 2,745 | 2,745 | 200 | 2,745 |
| 2006-03-01 | 2,750 | 2,760 | 2,750 | 2,760 | 11,100 | 2,760 |
| 2006-02-28 | 2,750 | 2,760 | 2,750 | 2,750 | 2,600 | 2,750 |
| 2006-02-27 | 2,780 | 2,800 | 2,780 | 2,800 | 10,700 | 2,800 |
| 2006-02-24 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2006-02-23 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2006-02-22 | 2,770 | 2,800 | 2,770 | 2,800 | 4,800 | 2,800 |
| 2006-02-21 | 2,775 | 2,800 | 2,770 | 2,770 | 5,200 | 2,770 |
| 2006-02-20 | 2,800 | 2,815 | 2,790 | 2,790 | 1,200 | 2,790 |
| 2006-02-17 | 2,825 | 2,835 | 2,825 | 2,825 | 4,200 | 2,825 |
| 2006-02-16 | 2,880 | 2,880 | 2,815 | 2,825 | 900 | 2,825 |
| 2006-02-15 | 2,880 | 2,880 | 2,865 | 2,880 | 5,800 | 2,880 |
| 2006-02-14 | 2,850 | 2,870 | 2,820 | 2,865 | 6,400 | 2,865 |
| 2006-02-13 | 2,820 | 2,850 | 2,815 | 2,850 | 12,000 | 2,850 |
| 2006-02-10 | 2,720 | 2,860 | 2,720 | 2,860 | 17,300 | 2,860 |
| 2006-02-09 | 2,705 | 2,740 | 2,640 | 2,720 | 2,400 | 2,720 |
| 2006-02-08 | 2,645 | 2,690 | 2,645 | 2,680 | 5,900 | 2,680 |
| 2006-02-07 | 2,620 | 2,650 | 2,620 | 2,650 | 4,300 | 2,650 |
| 2006-02-06 | 2,610 | 2,610 | 2,610 | 2,610 | 300 | 2,610 |
| 2006-02-03 | 2,620 | 2,620 | 2,600 | 2,605 | 1,200 | 2,605 |
| 2006-02-02 | 2,605 | 2,650 | 2,600 | 2,620 | 2,000 | 2,620 |
| 2006-02-01 | 2,645 | 2,645 | 2,575 | 2,595 | 7,200 | 2,595 |
| 2006-01-31 | 2,620 | 2,635 | 2,620 | 2,635 | 1,100 | 2,635 |
| 2006-01-30 | 2,620 | 2,630 | 2,620 | 2,620 | 1,200 | 2,620 |
| 2006-01-27 | 2,610 | 2,610 | 2,600 | 2,600 | 5,300 | 2,600 |
| 2006-01-26 | 2,600 | 2,600 | 2,600 | 2,600 | 6,100 | 2,600 |
| 2006-01-25 | 2,600 | 2,600 | 2,580 | 2,600 | 500 | 2,600 |
| 2006-01-24 | 2,600 | 2,600 | 2,575 | 2,600 | 1,600 | 2,600 |
| 2006-01-23 | 2,610 | 2,610 | 2,600 | 2,600 | 600 | 2,600 |
| 2006-01-20 | 2,690 | 2,690 | 2,600 | 2,600 | 500 | 2,600 |
| 2006-01-19 | 2,580 | 2,700 | 2,580 | 2,700 | 4,100 | 2,700 |
| 2006-01-18 | 2,800 | 2,800 | 2,700 | 2,700 | 3,900 | 2,700 |
| 2006-01-17 | 2,800 | 2,820 | 2,800 | 2,800 | 3,100 | 2,800 |
| 2006-01-16 | 2,775 | 2,775 | 2,775 | 2,775 | 1,700 | 2,775 |
| 2006-01-13 | 2,795 | 2,795 | 2,780 | 2,780 | 700 | 2,780 |
| 2006-01-12 | 2,800 | 2,800 | 2,780 | 2,780 | 1,900 | 2,780 |
| 2006-01-11 | 2,800 | 2,800 | 2,795 | 2,800 | 900 | 2,800 |
| 2006-01-10 | 2,810 | 2,810 | 2,800 | 2,800 | 1,300 | 2,800 |
| 2006-01-06 | 2,800 | 2,800 | 2,795 | 2,800 | 4,800 | 2,800 |
| 2006-01-05 | 2,800 | 2,800 | 2,780 | 2,790 | 3,200 | 2,790 |
| 2006-01-04 | 2,790 | 2,790 | 2,790 | 2,790 | 200 | 2,790 |
分割・併合履歴 ： なし
