7278 (株)エクセディ 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 | 3,730 | 3,730 | 3,660 | 3,670 | 36,700 | 3,670 |
| 2006-12-28 | 3,730 | 3,730 | 3,640 | 3,690 | 97,700 | 3,690 |
| 2006-12-27 | 3,610 | 3,730 | 3,610 | 3,680 | 183,000 | 3,680 |
| 2006-12-26 | 3,580 | 3,610 | 3,570 | 3,590 | 140,200 | 3,590 |
| 2006-12-25 | 3,570 | 3,580 | 3,550 | 3,560 | 50,600 | 3,560 |
| 2006-12-22 | 3,590 | 3,590 | 3,540 | 3,550 | 61,900 | 3,550 |
| 2006-12-21 | 3,580 | 3,600 | 3,550 | 3,590 | 142,100 | 3,590 |
| 2006-12-20 | 3,520 | 3,560 | 3,500 | 3,550 | 88,700 | 3,550 |
| 2006-12-19 | 3,530 | 3,540 | 3,500 | 3,510 | 66,400 | 3,510 |
| 2006-12-18 | 3,540 | 3,570 | 3,520 | 3,540 | 106,400 | 3,540 |
| 2006-12-15 | 3,530 | 3,560 | 3,450 | 3,480 | 219,100 | 3,480 |
| 2006-12-14 | 3,540 | 3,560 | 3,520 | 3,540 | 114,100 | 3,540 |
| 2006-12-13 | 3,510 | 3,520 | 3,460 | 3,520 | 124,700 | 3,520 |
| 2006-12-12 | 3,410 | 3,460 | 3,410 | 3,460 | 213,800 | 3,460 |
| 2006-12-11 | 3,410 | 3,440 | 3,300 | 3,430 | 543,100 | 3,430 |
| 2006-12-08 | 3,450 | 3,470 | 3,430 | 3,450 | 141,700 | 3,450 |
| 2006-12-07 | 3,500 | 3,530 | 3,470 | 3,490 | 136,700 | 3,490 |
| 2006-12-06 | 3,560 | 3,580 | 3,530 | 3,530 | 81,700 | 3,530 |
| 2006-12-05 | 3,610 | 3,610 | 3,550 | 3,560 | 70,900 | 3,560 |
| 2006-12-04 | 3,560 | 3,600 | 3,550 | 3,590 | 112,900 | 3,590 |
| 2006-12-01 | 3,600 | 3,610 | 3,530 | 3,580 | 127,200 | 3,580 |
| 2006-11-30 | 3,590 | 3,610 | 3,560 | 3,590 | 151,600 | 3,590 |
| 2006-11-29 | 3,520 | 3,560 | 3,510 | 3,540 | 103,400 | 3,540 |
| 2006-11-28 | 3,390 | 3,480 | 3,380 | 3,470 | 69,800 | 3,470 |
| 2006-11-27 | 3,410 | 3,450 | 3,410 | 3,440 | 67,100 | 3,440 |
| 2006-11-24 | 3,350 | 3,470 | 3,350 | 3,460 | 165,600 | 3,460 |
| 2006-11-22 | 3,390 | 3,390 | 3,330 | 3,360 | 149,500 | 3,360 |
| 2006-11-21 | 3,380 | 3,380 | 3,280 | 3,290 | 76,900 | 3,290 |
| 2006-11-20 | 3,440 | 3,450 | 3,280 | 3,280 | 123,800 | 3,280 |
| 2006-11-17 | 3,440 | 3,490 | 3,410 | 3,430 | 69,800 | 3,430 |
| 2006-11-16 | 3,510 | 3,530 | 3,440 | 3,450 | 98,800 | 3,450 |
| 2006-11-15 | 3,530 | 3,570 | 3,470 | 3,480 | 172,100 | 3,480 |
| 2006-11-14 | 3,650 | 3,650 | 3,530 | 3,530 | 201,300 | 3,530 |
| 2006-11-13 | 3,630 | 3,630 | 3,500 | 3,570 | 143,100 | 3,570 |
| 2006-11-10 | 3,600 | 3,640 | 3,560 | 3,600 | 249,900 | 3,600 |
| 2006-11-09 | 3,600 | 3,640 | 3,530 | 3,590 | 453,900 | 3,590 |
| 2006-11-08 | 3,470 | 3,490 | 3,440 | 3,450 | 101,300 | 3,450 |
| 2006-11-07 | 3,510 | 3,520 | 3,470 | 3,500 | 73,600 | 3,500 |
| 2006-11-06 | 3,520 | 3,520 | 3,470 | 3,490 | 94,900 | 3,490 |
| 2006-11-02 | 3,450 | 3,520 | 3,430 | 3,520 | 94,800 | 3,520 |
| 2006-11-01 | 3,440 | 3,460 | 3,410 | 3,460 | 80,800 | 3,460 |
| 2006-10-31 | 3,410 | 3,450 | 3,390 | 3,430 | 116,300 | 3,430 |
| 2006-10-30 | 3,470 | 3,470 | 3,390 | 3,430 | 169,400 | 3,430 |
| 2006-10-27 | 3,450 | 3,480 | 3,420 | 3,460 | 144,000 | 3,460 |
| 2006-10-26 | 3,370 | 3,440 | 3,370 | 3,420 | 107,000 | 3,420 |
| 2006-10-25 | 3,450 | 3,500 | 3,370 | 3,390 | 229,000 | 3,390 |
| 2006-10-24 | 3,410 | 3,450 | 3,390 | 3,430 | 111,100 | 3,430 |
| 2006-10-23 | 3,490 | 3,500 | 3,440 | 3,460 | 253,800 | 3,460 |
| 2006-10-20 | 3,300 | 3,410 | 3,300 | 3,410 | 159,600 | 3,410 |
| 2006-10-19 | 3,300 | 3,310 | 3,280 | 3,290 | 59,000 | 3,290 |
| 2006-10-18 | 3,250 | 3,280 | 3,240 | 3,280 | 38,000 | 3,280 |
| 2006-10-17 | 3,280 | 3,310 | 3,250 | 3,290 | 126,300 | 3,290 |
| 2006-10-16 | 3,300 | 3,310 | 3,280 | 3,300 | 88,800 | 3,300 |
| 2006-10-13 | 3,300 | 3,300 | 3,240 | 3,280 | 73,100 | 3,280 |
| 2006-10-12 | 3,250 | 3,260 | 3,230 | 3,260 | 81,100 | 3,260 |
| 2006-10-11 | 3,230 | 3,250 | 3,220 | 3,230 | 87,000 | 3,230 |
| 2006-10-10 | 3,200 | 3,240 | 3,200 | 3,230 | 66,900 | 3,230 |
| 2006-10-06 | 3,240 | 3,240 | 3,220 | 3,220 | 95,800 | 3,220 |
| 2006-10-05 | 3,230 | 3,250 | 3,220 | 3,240 | 84,700 | 3,240 |
| 2006-10-04 | 3,300 | 3,300 | 3,170 | 3,180 | 122,200 | 3,180 |
| 2006-10-03 | 3,250 | 3,290 | 3,250 | 3,270 | 60,300 | 3,270 |
| 2006-10-02 | 3,220 | 3,300 | 3,210 | 3,270 | 142,500 | 3,270 |
| 2006-09-29 | 3,230 | 3,250 | 3,200 | 3,200 | 122,400 | 3,200 |
| 2006-09-28 | 3,260 | 3,270 | 3,210 | 3,230 | 151,300 | 3,230 |
| 2006-09-27 | 3,240 | 3,260 | 3,200 | 3,250 | 103,900 | 3,250 |
| 2006-09-26 | 3,210 | 3,250 | 3,170 | 3,190 | 108,100 | 3,190 |
| 2006-09-25 | 3,170 | 3,220 | 3,150 | 3,220 | 159,900 | 3,220 |
| 2006-09-22 | 3,240 | 3,240 | 3,170 | 3,220 | 170,700 | 3,220 |
| 2006-09-21 | 3,250 | 3,250 | 3,190 | 3,230 | 185,300 | 3,230 |
| 2006-09-20 | 3,230 | 3,250 | 3,190 | 3,220 | 158,400 | 3,220 |
| 2006-09-19 | 3,230 | 3,280 | 3,210 | 3,260 | 239,000 | 3,260 |
| 2006-09-15 | 3,240 | 3,280 | 3,230 | 3,270 | 81,400 | 3,270 |
| 2006-09-14 | 3,220 | 3,270 | 3,210 | 3,270 | 65,900 | 3,270 |
| 2006-09-13 | 3,240 | 3,300 | 3,210 | 3,210 | 104,800 | 3,210 |
| 2006-09-12 | 3,310 | 3,310 | 3,210 | 3,220 | 85,200 | 3,220 |
| 2006-09-11 | 3,360 | 3,360 | 3,290 | 3,290 | 91,700 | 3,290 |
| 2006-09-08 | 3,310 | 3,340 | 3,290 | 3,320 | 109,200 | 3,320 |
| 2006-09-07 | 3,300 | 3,340 | 3,280 | 3,310 | 175,900 | 3,310 |
| 2006-09-06 | 3,370 | 3,370 | 3,320 | 3,330 | 62,200 | 3,330 |
| 2006-09-05 | 3,370 | 3,370 | 3,330 | 3,350 | 97,000 | 3,350 |
| 2006-09-04 | 3,320 | 3,380 | 3,310 | 3,350 | 146,800 | 3,350 |
| 2006-09-01 | 3,290 | 3,320 | 3,270 | 3,290 | 169,600 | 3,290 |
| 2006-08-31 | 3,250 | 3,300 | 3,230 | 3,290 | 189,200 | 3,290 |
| 2006-08-30 | 3,220 | 3,260 | 3,220 | 3,220 | 151,400 | 3,220 |
| 2006-08-29 | 3,230 | 3,240 | 3,200 | 3,230 | 145,000 | 3,230 |
| 2006-08-28 | 3,210 | 3,260 | 3,190 | 3,190 | 157,900 | 3,190 |
| 2006-08-25 | 3,260 | 3,280 | 3,240 | 3,240 | 232,100 | 3,240 |
| 2006-08-24 | 3,260 | 3,280 | 3,220 | 3,230 | 594,000 | 3,230 |
| 2006-08-23 | 3,400 | 3,400 | 3,260 | 3,300 | 666,700 | 3,300 |
| 2006-08-22 | 3,450 | 3,480 | 3,390 | 3,420 | 231,400 | 3,420 |
| 2006-08-21 | 3,540 | 3,550 | 3,430 | 3,450 | 295,900 | 3,450 |
| 2006-08-18 | 3,530 | 3,580 | 3,520 | 3,570 | 84,200 | 3,570 |
| 2006-08-17 | 3,540 | 3,580 | 3,530 | 3,540 | 177,300 | 3,540 |
| 2006-08-16 | 3,530 | 3,570 | 3,490 | 3,530 | 119,000 | 3,530 |
| 2006-08-15 | 3,440 | 3,500 | 3,400 | 3,490 | 143,500 | 3,490 |
| 2006-08-14 | 3,490 | 3,520 | 3,440 | 3,460 | 114,500 | 3,460 |
| 2006-08-11 | 3,580 | 3,580 | 3,500 | 3,510 | 153,000 | 3,510 |
| 2006-08-10 | 3,500 | 3,560 | 3,480 | 3,530 | 212,300 | 3,530 |
| 2006-08-09 | 3,450 | 3,500 | 3,440 | 3,490 | 191,000 | 3,490 |
| 2006-08-08 | 3,400 | 3,450 | 3,380 | 3,450 | 136,600 | 3,450 |
| 2006-08-07 | 3,370 | 3,380 | 3,340 | 3,350 | 181,400 | 3,350 |
| 2006-08-04 | 3,390 | 3,400 | 3,310 | 3,310 | 59,100 | 3,310 |
| 2006-08-03 | 3,330 | 3,400 | 3,320 | 3,350 | 171,900 | 3,350 |
| 2006-08-02 | 3,300 | 3,390 | 3,290 | 3,380 | 160,700 | 3,380 |
| 2006-08-01 | 3,320 | 3,340 | 3,250 | 3,290 | 260,500 | 3,290 |
| 2006-07-31 | 3,400 | 3,410 | 3,370 | 3,370 | 258,100 | 3,370 |
| 2006-07-28 | 3,200 | 3,320 | 3,190 | 3,300 | 434,500 | 3,300 |
| 2006-07-27 | 3,380 | 3,390 | 3,120 | 3,200 | 1,075,400 | 3,200 |
| 2006-07-26 | 3,520 | 3,520 | 3,440 | 3,480 | 84,600 | 3,480 |
| 2006-07-25 | 3,490 | 3,510 | 3,470 | 3,490 | 117,100 | 3,490 |
| 2006-07-24 | 3,420 | 3,490 | 3,380 | 3,440 | 252,900 | 3,440 |
| 2006-07-21 | 3,420 | 3,420 | 3,380 | 3,390 | 163,500 | 3,390 |
| 2006-07-20 | 3,400 | 3,420 | 3,350 | 3,420 | 247,500 | 3,420 |
| 2006-07-19 | 3,280 | 3,300 | 3,220 | 3,260 | 111,000 | 3,260 |
| 2006-07-18 | 3,310 | 3,340 | 3,220 | 3,230 | 157,800 | 3,230 |
| 2006-07-14 | 3,440 | 3,440 | 3,350 | 3,360 | 228,600 | 3,360 |
| 2006-07-13 | 3,390 | 3,440 | 3,370 | 3,390 | 72,600 | 3,390 |
| 2006-07-12 | 3,500 | 3,500 | 3,410 | 3,450 | 132,700 | 3,450 |
| 2006-07-11 | 3,520 | 3,520 | 3,450 | 3,470 | 109,700 | 3,470 |
| 2006-07-10 | 3,330 | 3,510 | 3,280 | 3,480 | 339,300 | 3,480 |
| 2006-07-07 | 3,400 | 3,420 | 3,360 | 3,370 | 147,600 | 3,370 |
| 2006-07-06 | 3,460 | 3,460 | 3,400 | 3,420 | 160,900 | 3,420 |
| 2006-07-05 | 3,450 | 3,470 | 3,440 | 3,450 | 97,500 | 3,450 |
| 2006-07-04 | 3,510 | 3,540 | 3,450 | 3,450 | 243,900 | 3,450 |
| 2006-07-03 | 3,610 | 3,630 | 3,470 | 3,500 | 409,500 | 3,500 |
| 2006-06-30 | 3,510 | 3,610 | 3,510 | 3,600 | 224,100 | 3,600 |
| 2006-06-29 | 3,560 | 3,600 | 3,470 | 3,480 | 228,900 | 3,480 |
| 2006-06-28 | 3,550 | 3,610 | 3,540 | 3,550 | 163,100 | 3,550 |
| 2006-06-27 | 3,580 | 3,680 | 3,580 | 3,650 | 169,400 | 3,650 |
| 2006-06-26 | 3,570 | 3,630 | 3,570 | 3,600 | 191,000 | 3,600 |
| 2006-06-23 | 3,670 | 3,680 | 3,530 | 3,580 | 423,700 | 3,580 |
| 2006-06-22 | 3,670 | 3,730 | 3,660 | 3,720 | 304,100 | 3,720 |
| 2006-06-21 | 3,730 | 3,820 | 3,610 | 3,670 | 284,000 | 3,670 |
| 2006-06-20 | 3,800 | 3,930 | 3,790 | 3,820 | 153,700 | 3,820 |
| 2006-06-19 | 3,790 | 3,910 | 3,760 | 3,900 | 218,300 | 3,900 |
| 2006-06-16 | 3,760 | 3,850 | 3,760 | 3,790 | 86,200 | 3,790 |
| 2006-06-15 | 3,670 | 3,720 | 3,660 | 3,720 | 199,100 | 3,720 |
| 2006-06-14 | 3,450 | 3,640 | 3,450 | 3,570 | 248,200 | 3,570 |
| 2006-06-13 | 3,560 | 3,610 | 3,470 | 3,480 | 194,400 | 3,480 |
| 2006-06-12 | 3,550 | 3,720 | 3,550 | 3,660 | 367,200 | 3,660 |
| 2006-06-09 | 3,650 | 3,840 | 3,340 | 3,700 | 692,100 | 3,700 |
| 2006-06-08 | 3,830 | 3,830 | 3,680 | 3,690 | 330,900 | 3,690 |
| 2006-06-07 | 3,820 | 3,930 | 3,780 | 3,830 | 213,700 | 3,830 |
| 2006-06-06 | 3,760 | 3,840 | 3,760 | 3,770 | 150,700 | 3,770 |
| 2006-06-05 | 3,800 | 3,880 | 3,780 | 3,830 | 110,800 | 3,830 |
| 2006-06-02 | 3,850 | 3,860 | 3,700 | 3,810 | 415,200 | 3,810 |
| 2006-06-01 | 3,840 | 3,880 | 3,820 | 3,840 | 165,800 | 3,840 |
| 2006-05-31 | 3,680 | 3,770 | 3,680 | 3,750 | 174,700 | 3,750 |
| 2006-05-30 | 3,770 | 3,860 | 3,700 | 3,830 | 226,200 | 3,830 |
| 2006-05-29 | 3,680 | 3,690 | 3,620 | 3,680 | 176,600 | 3,680 |
| 2006-05-26 | 3,530 | 3,650 | 3,480 | 3,600 | 227,800 | 3,600 |
| 2006-05-25 | 3,370 | 3,460 | 3,330 | 3,430 | 253,800 | 3,430 |
| 2006-05-24 | 3,420 | 3,420 | 3,280 | 3,380 | 142,900 | 3,380 |
| 2006-05-23 | 3,350 | 3,370 | 3,240 | 3,270 | 200,100 | 3,270 |
| 2006-05-22 | 3,500 | 3,510 | 3,390 | 3,390 | 149,900 | 3,390 |
| 2006-05-19 | 3,380 | 3,470 | 3,380 | 3,450 | 142,900 | 3,450 |
| 2006-05-18 | 3,390 | 3,450 | 3,350 | 3,450 | 165,900 | 3,450 |
| 2006-05-17 | 3,510 | 3,590 | 3,420 | 3,490 | 198,300 | 3,490 |
| 2006-05-16 | 3,570 | 3,650 | 3,510 | 3,510 | 134,600 | 3,510 |
| 2006-05-15 | 3,550 | 3,600 | 3,540 | 3,570 | 85,800 | 3,570 |
| 2006-05-12 | 3,620 | 3,680 | 3,520 | 3,650 | 181,100 | 3,650 |
| 2006-05-11 | 3,740 | 3,800 | 3,640 | 3,650 | 138,100 | 3,650 |
| 2006-05-10 | 3,910 | 3,910 | 3,790 | 3,790 | 199,100 | 3,790 |
| 2006-05-09 | 3,900 | 3,910 | 3,870 | 3,880 | 217,800 | 3,880 |
| 2006-05-08 | 3,850 | 3,870 | 3,820 | 3,860 | 202,800 | 3,860 |
| 2006-05-02 | 3,670 | 3,820 | 3,650 | 3,800 | 355,000 | 3,800 |
| 2006-05-01 | 3,620 | 3,680 | 3,560 | 3,650 | 359,100 | 3,650 |
| 2006-04-28 | 3,620 | 3,720 | 3,480 | 3,580 | 623,100 | 3,580 |
| 2006-04-27 | 3,700 | 3,800 | 3,700 | 3,760 | 143,800 | 3,760 |
| 2006-04-26 | 3,740 | 3,790 | 3,730 | 3,740 | 108,400 | 3,740 |
| 2006-04-25 | 3,730 | 3,810 | 3,700 | 3,730 | 180,000 | 3,730 |
| 2006-04-24 | 3,930 | 3,930 | 3,700 | 3,730 | 220,600 | 3,730 |
| 2006-04-21 | 3,890 | 3,960 | 3,870 | 3,950 | 66,200 | 3,950 |
| 2006-04-20 | 3,880 | 3,910 | 3,850 | 3,880 | 88,800 | 3,880 |
| 2006-04-19 | 3,910 | 3,930 | 3,880 | 3,900 | 88,600 | 3,900 |
| 2006-04-18 | 3,830 | 3,910 | 3,780 | 3,860 | 200,600 | 3,860 |
| 2006-04-17 | 3,970 | 4,010 | 3,910 | 3,920 | 140,000 | 3,920 |
| 2006-04-14 | 3,960 | 3,970 | 3,910 | 3,950 | 122,200 | 3,950 |
| 2006-04-13 | 3,860 | 3,900 | 3,820 | 3,860 | 103,200 | 3,860 |
| 2006-04-12 | 3,790 | 3,840 | 3,750 | 3,810 | 92,600 | 3,810 |
| 2006-04-11 | 3,890 | 3,900 | 3,830 | 3,860 | 72,900 | 3,860 |
| 2006-04-10 | 3,940 | 3,940 | 3,870 | 3,920 | 58,500 | 3,920 |
| 2006-04-07 | 3,940 | 3,950 | 3,870 | 3,920 | 79,600 | 3,920 |
| 2006-04-06 | 3,870 | 3,960 | 3,870 | 3,940 | 84,300 | 3,940 |
| 2006-04-05 | 3,990 | 4,040 | 3,850 | 3,850 | 167,400 | 3,850 |
| 2006-04-04 | 3,990 | 4,000 | 3,900 | 3,960 | 180,400 | 3,960 |
| 2006-04-03 | 3,810 | 3,970 | 3,800 | 3,960 | 159,200 | 3,960 |
| 2006-03-31 | 3,870 | 3,870 | 3,790 | 3,810 | 83,400 | 3,810 |
| 2006-03-30 | 3,850 | 3,870 | 3,810 | 3,820 | 139,800 | 3,820 |
| 2006-03-29 | 3,680 | 3,820 | 3,620 | 3,780 | 181,900 | 3,780 |
| 2006-03-28 | 3,610 | 3,670 | 3,600 | 3,630 | 182,400 | 3,630 |
| 2006-03-27 | 3,560 | 3,700 | 3,560 | 3,700 | 158,900 | 3,700 |
| 2006-03-24 | 3,530 | 3,590 | 3,530 | 3,560 | 117,300 | 3,560 |
| 2006-03-23 | 3,620 | 3,630 | 3,560 | 3,570 | 75,000 | 3,570 |
| 2006-03-22 | 3,590 | 3,600 | 3,530 | 3,600 | 113,800 | 3,600 |
| 2006-03-20 | 3,480 | 3,590 | 3,480 | 3,560 | 114,900 | 3,560 |
| 2006-03-17 | 3,520 | 3,540 | 3,470 | 3,510 | 73,400 | 3,510 |
| 2006-03-16 | 3,550 | 3,550 | 3,450 | 3,470 | 97,100 | 3,470 |
| 2006-03-15 | 3,600 | 3,600 | 3,510 | 3,520 | 119,200 | 3,520 |
| 2006-03-14 | 3,640 | 3,640 | 3,550 | 3,570 | 187,200 | 3,570 |
| 2006-03-13 | 3,460 | 3,540 | 3,430 | 3,540 | 154,500 | 3,540 |
| 2006-03-10 | 3,310 | 3,430 | 3,310 | 3,360 | 267,000 | 3,360 |
| 2006-03-09 | 3,340 | 3,440 | 3,320 | 3,410 | 193,200 | 3,410 |
| 2006-03-08 | 3,430 | 3,470 | 3,360 | 3,370 | 171,500 | 3,370 |
| 2006-03-07 | 3,580 | 3,580 | 3,450 | 3,480 | 330,000 | 3,480 |
| 2006-03-06 | 3,490 | 3,560 | 3,360 | 3,560 | 310,000 | 3,560 |
| 2006-03-03 | 3,410 | 3,530 | 3,370 | 3,420 | 223,000 | 3,420 |
| 2006-03-02 | 3,500 | 3,500 | 3,380 | 3,400 | 146,200 | 3,400 |
| 2006-03-01 | 3,410 | 3,480 | 3,410 | 3,440 | 230,700 | 3,440 |
| 2006-02-28 | 3,460 | 3,530 | 3,440 | 3,460 | 207,300 | 3,460 |
| 2006-02-27 | 3,580 | 3,660 | 3,480 | 3,480 | 222,800 | 3,480 |
| 2006-02-24 | 3,700 | 3,710 | 3,590 | 3,630 | 131,400 | 3,630 |
| 2006-02-23 | 3,770 | 3,810 | 3,630 | 3,660 | 215,400 | 3,660 |
| 2006-02-22 | 3,460 | 3,690 | 3,440 | 3,620 | 257,600 | 3,620 |
| 2006-02-21 | 3,310 | 3,470 | 3,310 | 3,460 | 116,200 | 3,460 |
| 2006-02-20 | 3,520 | 3,600 | 3,320 | 3,360 | 218,300 | 3,360 |
| 2006-02-17 | 3,800 | 3,810 | 3,540 | 3,600 | 234,500 | 3,600 |
| 2006-02-16 | 3,580 | 3,840 | 3,540 | 3,790 | 350,700 | 3,790 |
| 2006-02-15 | 3,700 | 3,720 | 3,450 | 3,540 | 275,300 | 3,540 |
| 2006-02-14 | 3,640 | 3,760 | 3,500 | 3,630 | 227,000 | 3,630 |
| 2006-02-13 | 3,700 | 3,750 | 3,610 | 3,640 | 154,700 | 3,640 |
| 2006-02-10 | 3,830 | 3,890 | 3,690 | 3,750 | 142,800 | 3,750 |
| 2006-02-09 | 3,860 | 3,880 | 3,770 | 3,880 | 88,900 | 3,880 |
| 2006-02-08 | 3,870 | 3,910 | 3,730 | 3,760 | 143,400 | 3,760 |
| 2006-02-07 | 3,940 | 3,980 | 3,860 | 3,880 | 198,700 | 3,880 |
| 2006-02-06 | 3,940 | 4,100 | 3,890 | 4,070 | 197,600 | 4,070 |
| 2006-02-03 | 3,750 | 3,980 | 3,690 | 3,890 | 260,200 | 3,890 |
| 2006-02-02 | 4,090 | 4,330 | 3,620 | 3,730 | 1,068,900 | 3,730 |
| 2006-02-01 | 3,590 | 3,870 | 3,540 | 3,840 | 600,300 | 3,840 |
| 2006-01-31 | 3,430 | 3,530 | 3,400 | 3,490 | 206,500 | 3,490 |
| 2006-01-30 | 3,390 | 3,420 | 3,350 | 3,350 | 143,000 | 3,350 |
| 2006-01-27 | 3,360 | 3,370 | 3,310 | 3,370 | 65,300 | 3,370 |
| 2006-01-26 | 3,280 | 3,310 | 3,260 | 3,300 | 101,000 | 3,300 |
| 2006-01-25 | 3,210 | 3,250 | 3,200 | 3,230 | 94,600 | 3,230 |
| 2006-01-24 | 3,160 | 3,260 | 3,160 | 3,210 | 99,600 | 3,210 |
| 2006-01-23 | 3,180 | 3,240 | 3,150 | 3,150 | 123,500 | 3,150 |
| 2006-01-20 | 3,380 | 3,400 | 3,230 | 3,260 | 97,800 | 3,260 |
| 2006-01-19 | 3,150 | 3,370 | 3,150 | 3,330 | 182,200 | 3,330 |
| 2006-01-18 | 3,440 | 3,450 | 3,150 | 3,220 | 195,200 | 3,220 |
| 2006-01-17 | 3,320 | 3,440 | 3,300 | 3,440 | 147,500 | 3,440 |
| 2006-01-16 | 3,370 | 3,390 | 3,300 | 3,350 | 165,500 | 3,350 |
| 2006-01-13 | 3,450 | 3,510 | 3,410 | 3,420 | 73,700 | 3,420 |
| 2006-01-12 | 3,490 | 3,540 | 3,360 | 3,430 | 197,500 | 3,430 |
| 2006-01-11 | 3,410 | 3,480 | 3,330 | 3,410 | 248,500 | 3,410 |
| 2006-01-10 | 3,530 | 3,600 | 3,450 | 3,480 | 131,000 | 3,480 |
| 2006-01-06 | 3,530 | 3,670 | 3,510 | 3,600 | 246,100 | 3,600 |
| 2006-01-05 | 3,440 | 3,480 | 3,410 | 3,460 | 87,200 | 3,460 |
| 2006-01-04 | 3,330 | 3,420 | 3,330 | 3,390 | 35,000 | 3,390 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
