7463 (株)アドヴァングループ 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 | 1,450 | 1,466 | 1,431 | 1,437 | 28,400 | 718.50 |
| 2006-12-28 | 1,425 | 1,444 | 1,421 | 1,431 | 29,100 | 715.50 |
| 2006-12-27 | 1,429 | 1,435 | 1,422 | 1,429 | 29,300 | 714.50 |
| 2006-12-26 | 1,421 | 1,432 | 1,407 | 1,429 | 59,500 | 714.50 |
| 2006-12-25 | 1,433 | 1,433 | 1,421 | 1,421 | 28,200 | 710.50 |
| 2006-12-22 | 1,431 | 1,440 | 1,419 | 1,433 | 53,000 | 716.50 |
| 2006-12-21 | 1,444 | 1,446 | 1,432 | 1,440 | 42,700 | 720 |
| 2006-12-20 | 1,448 | 1,463 | 1,429 | 1,460 | 42,400 | 730 |
| 2006-12-19 | 1,441 | 1,455 | 1,422 | 1,428 | 101,200 | 714 |
| 2006-12-18 | 1,440 | 1,455 | 1,420 | 1,452 | 83,900 | 726 |
| 2006-12-15 | 1,450 | 1,470 | 1,441 | 1,452 | 85,100 | 726 |
| 2006-12-14 | 1,480 | 1,483 | 1,425 | 1,435 | 175,000 | 717.50 |
| 2006-12-13 | 1,490 | 1,495 | 1,466 | 1,495 | 33,100 | 747.50 |
| 2006-12-12 | 1,472 | 1,485 | 1,461 | 1,484 | 46,200 | 742 |
| 2006-12-11 | 1,493 | 1,493 | 1,461 | 1,477 | 41,500 | 738.50 |
| 2006-12-08 | 1,498 | 1,509 | 1,473 | 1,488 | 147,000 | 744 |
| 2006-12-07 | 1,430 | 1,497 | 1,430 | 1,483 | 149,000 | 741.50 |
| 2006-12-06 | 1,404 | 1,440 | 1,400 | 1,437 | 72,400 | 718.50 |
| 2006-12-05 | 1,416 | 1,423 | 1,405 | 1,411 | 73,700 | 705.50 |
| 2006-12-04 | 1,403 | 1,418 | 1,396 | 1,414 | 64,100 | 707 |
| 2006-12-01 | 1,406 | 1,411 | 1,381 | 1,395 | 40,300 | 697.50 |
| 2006-11-30 | 1,389 | 1,418 | 1,371 | 1,405 | 129,400 | 702.50 |
| 2006-11-29 | 1,345 | 1,390 | 1,335 | 1,390 | 111,700 | 695 |
| 2006-11-28 | 1,280 | 1,345 | 1,260 | 1,330 | 111,800 | 665 |
| 2006-11-27 | 1,249 | 1,283 | 1,239 | 1,281 | 68,000 | 640.50 |
| 2006-11-24 | 1,260 | 1,260 | 1,234 | 1,255 | 60,600 | 627.50 |
| 2006-11-22 | 1,214 | 1,270 | 1,210 | 1,270 | 69,900 | 635 |
| 2006-11-21 | 1,260 | 1,280 | 1,227 | 1,232 | 75,000 | 616 |
| 2006-11-20 | 1,279 | 1,293 | 1,255 | 1,261 | 115,800 | 630.50 |
| 2006-11-17 | 1,295 | 1,297 | 1,264 | 1,284 | 128,600 | 642 |
| 2006-11-16 | 1,280 | 1,327 | 1,280 | 1,297 | 84,500 | 648.50 |
| 2006-11-15 | 1,323 | 1,328 | 1,288 | 1,290 | 95,600 | 645 |
| 2006-11-14 | 1,281 | 1,346 | 1,281 | 1,307 | 172,200 | 653.50 |
| 2006-11-13 | 1,290 | 1,291 | 1,254 | 1,266 | 94,600 | 633 |
| 2006-11-10 | 1,335 | 1,344 | 1,298 | 1,301 | 252,400 | 650.50 |
| 2006-11-09 | 1,363 | 1,381 | 1,335 | 1,338 | 126,200 | 669 |
| 2006-11-08 | 1,407 | 1,407 | 1,361 | 1,361 | 113,300 | 680.50 |
| 2006-11-07 | 1,413 | 1,414 | 1,390 | 1,395 | 154,300 | 697.50 |
| 2006-11-06 | 1,428 | 1,441 | 1,400 | 1,424 | 93,500 | 712 |
| 2006-11-02 | 1,457 | 1,457 | 1,431 | 1,443 | 92,600 | 721.50 |
| 2006-11-01 | 1,429 | 1,456 | 1,420 | 1,453 | 55,100 | 726.50 |
| 2006-10-31 | 1,446 | 1,454 | 1,415 | 1,444 | 90,700 | 722 |
| 2006-10-30 | 1,465 | 1,465 | 1,430 | 1,441 | 113,900 | 720.50 |
| 2006-10-27 | 1,506 | 1,506 | 1,442 | 1,465 | 147,900 | 732.50 |
| 2006-10-26 | 1,502 | 1,522 | 1,478 | 1,505 | 100,500 | 752.50 |
| 2006-10-25 | 1,530 | 1,537 | 1,464 | 1,498 | 156,300 | 749 |
| 2006-10-24 | 1,537 | 1,614 | 1,530 | 1,560 | 451,800 | 780 |
| 2006-10-23 | 1,448 | 1,515 | 1,448 | 1,514 | 260,200 | 757 |
| 2006-10-20 | 1,398 | 1,445 | 1,395 | 1,435 | 84,700 | 717.50 |
| 2006-10-19 | 1,410 | 1,411 | 1,376 | 1,398 | 109,700 | 699 |
| 2006-10-18 | 1,370 | 1,415 | 1,352 | 1,404 | 98,300 | 702 |
| 2006-10-17 | 1,407 | 1,407 | 1,356 | 1,380 | 115,000 | 690 |
| 2006-10-16 | 1,347 | 1,424 | 1,347 | 1,411 | 146,900 | 705.50 |
| 2006-10-13 | 1,318 | 1,349 | 1,300 | 1,347 | 180,400 | 673.50 |
| 2006-10-12 | 1,325 | 1,325 | 1,280 | 1,313 | 126,800 | 656.50 |
| 2006-10-11 | 1,420 | 1,425 | 1,330 | 1,350 | 282,500 | 675 |
| 2006-10-10 | 1,428 | 1,459 | 1,408 | 1,434 | 193,400 | 717 |
| 2006-10-06 | 1,440 | 1,440 | 1,365 | 1,398 | 244,000 | 699 |
| 2006-10-05 | 1,434 | 1,464 | 1,427 | 1,460 | 110,200 | 730 |
| 2006-10-04 | 1,460 | 1,460 | 1,427 | 1,441 | 228,200 | 720.50 |
| 2006-10-03 | 1,396 | 1,489 | 1,377 | 1,461 | 658,700 | 730.50 |
| 2006-10-02 | 1,320 | 1,375 | 1,305 | 1,356 | 212,600 | 678 |
| 2006-09-29 | 1,405 | 1,406 | 1,330 | 1,346 | 211,200 | 673 |
| 2006-09-28 | 1,351 | 1,405 | 1,341 | 1,404 | 197,000 | 702 |
| 2006-09-27 | 1,322 | 1,339 | 1,311 | 1,331 | 77,700 | 665.50 |
| 2006-09-26 | 1,320 | 1,329 | 1,296 | 1,302 | 245,100 | 651 |
| 2006-09-25 | 1,220 | 1,328 | 1,220 | 1,325 | 498,700 | 662.50 |
| 2006-09-22 | 1,256 | 1,257 | 1,158 | 1,199 | 512,700 | 599.50 |
| 2006-09-21 | 1,322 | 1,322 | 1,240 | 1,256 | 167,100 | 628 |
| 2006-09-20 | 1,327 | 1,327 | 1,302 | 1,317 | 118,200 | 658.50 |
| 2006-09-19 | 1,336 | 1,349 | 1,305 | 1,313 | 87,800 | 656.50 |
| 2006-09-15 | 1,368 | 1,368 | 1,334 | 1,339 | 86,500 | 669.50 |
| 2006-09-14 | 1,385 | 1,395 | 1,362 | 1,368 | 71,600 | 684 |
| 2006-09-13 | 1,410 | 1,419 | 1,390 | 1,390 | 70,800 | 695 |
| 2006-09-12 | 1,404 | 1,416 | 1,390 | 1,397 | 136,700 | 698.50 |
| 2006-09-11 | 1,418 | 1,418 | 1,383 | 1,384 | 56,000 | 692 |
| 2006-09-08 | 1,380 | 1,418 | 1,380 | 1,411 | 92,700 | 705.50 |
| 2006-09-07 | 1,418 | 1,423 | 1,388 | 1,392 | 98,400 | 696 |
| 2006-09-06 | 1,432 | 1,434 | 1,419 | 1,421 | 107,900 | 710.50 |
| 2006-09-05 | 1,450 | 1,451 | 1,420 | 1,436 | 111,300 | 718 |
| 2006-09-04 | 1,474 | 1,474 | 1,453 | 1,461 | 57,900 | 730.50 |
| 2006-09-01 | 1,482 | 1,482 | 1,455 | 1,460 | 29,900 | 730 |
| 2006-08-31 | 1,476 | 1,487 | 1,465 | 1,476 | 76,300 | 738 |
| 2006-08-30 | 1,499 | 1,499 | 1,446 | 1,446 | 73,800 | 723 |
| 2006-08-29 | 1,460 | 1,492 | 1,460 | 1,491 | 85,900 | 745.50 |
| 2006-08-28 | 1,461 | 1,468 | 1,448 | 1,457 | 118,300 | 728.50 |
| 2006-08-25 | 1,425 | 1,456 | 1,417 | 1,441 | 99,500 | 720.50 |
| 2006-08-24 | 1,445 | 1,445 | 1,416 | 1,425 | 60,900 | 712.50 |
| 2006-08-23 | 1,445 | 1,456 | 1,444 | 1,445 | 53,800 | 722.50 |
| 2006-08-22 | 1,454 | 1,458 | 1,431 | 1,442 | 95,700 | 721 |
| 2006-08-21 | 1,470 | 1,470 | 1,446 | 1,455 | 84,700 | 727.50 |
| 2006-08-18 | 1,451 | 1,472 | 1,446 | 1,465 | 124,600 | 732.50 |
| 2006-08-17 | 1,503 | 1,508 | 1,444 | 1,449 | 206,600 | 724.50 |
| 2006-08-16 | 1,501 | 1,515 | 1,483 | 1,491 | 125,600 | 745.50 |
| 2006-08-15 | 1,514 | 1,542 | 1,490 | 1,494 | 191,000 | 747 |
| 2006-08-14 | 1,505 | 1,515 | 1,490 | 1,514 | 149,600 | 757 |
| 2006-08-11 | 1,500 | 1,501 | 1,480 | 1,486 | 91,300 | 743 |
| 2006-08-10 | 1,485 | 1,527 | 1,484 | 1,517 | 106,200 | 758.50 |
| 2006-08-09 | 1,500 | 1,501 | 1,430 | 1,448 | 174,300 | 724 |
| 2006-08-08 | 1,478 | 1,510 | 1,478 | 1,500 | 126,700 | 750 |
| 2006-08-07 | 1,500 | 1,560 | 1,476 | 1,476 | 119,700 | 738 |
| 2006-08-04 | 1,583 | 1,591 | 1,528 | 1,529 | 149,500 | 764.50 |
| 2006-08-03 | 1,619 | 1,619 | 1,556 | 1,583 | 99,800 | 791.50 |
| 2006-08-02 | 1,510 | 1,615 | 1,502 | 1,596 | 102,000 | 798 |
| 2006-08-01 | 1,486 | 1,550 | 1,484 | 1,535 | 147,200 | 767.50 |
| 2006-07-31 | 1,453 | 1,485 | 1,410 | 1,472 | 204,600 | 736 |
| 2006-07-28 | 1,371 | 1,403 | 1,371 | 1,393 | 54,100 | 696.50 |
| 2006-07-27 | 1,392 | 1,424 | 1,354 | 1,377 | 137,300 | 688.50 |
| 2006-07-26 | 1,490 | 1,497 | 1,406 | 1,432 | 97,800 | 716 |
| 2006-07-25 | 1,500 | 1,509 | 1,465 | 1,478 | 62,300 | 739 |
| 2006-07-24 | 1,463 | 1,488 | 1,401 | 1,485 | 61,800 | 742.50 |
| 2006-07-21 | 1,455 | 1,470 | 1,432 | 1,446 | 84,600 | 723 |
| 2006-07-20 | 1,485 | 1,512 | 1,421 | 1,505 | 184,800 | 752.50 |
| 2006-07-19 | 1,419 | 1,420 | 1,341 | 1,365 | 136,300 | 682.50 |
| 2006-07-18 | 1,512 | 1,512 | 1,407 | 1,445 | 99,400 | 722.50 |
| 2006-07-14 | 1,498 | 1,510 | 1,464 | 1,492 | 46,900 | 746 |
| 2006-07-13 | 1,500 | 1,537 | 1,480 | 1,507 | 107,700 | 753.50 |
| 2006-07-12 | 1,513 | 1,564 | 1,505 | 1,522 | 92,300 | 761 |
| 2006-07-11 | 1,576 | 1,583 | 1,535 | 1,554 | 110,300 | 777 |
| 2006-07-10 | 1,550 | 1,585 | 1,490 | 1,583 | 122,500 | 791.50 |
| 2006-07-07 | 1,617 | 1,617 | 1,556 | 1,567 | 118,800 | 783.50 |
| 2006-07-06 | 1,620 | 1,624 | 1,583 | 1,587 | 150,200 | 793.50 |
| 2006-07-05 | 1,722 | 1,726 | 1,582 | 1,620 | 350,400 | 810 |
| 2006-07-04 | 1,735 | 1,765 | 1,718 | 1,726 | 232,900 | 863 |
| 2006-07-03 | 1,759 | 1,795 | 1,759 | 1,795 | 81,900 | 897.50 |
| 2006-06-30 | 1,832 | 1,838 | 1,744 | 1,758 | 81,300 | 879 |
| 2006-06-29 | 1,753 | 1,777 | 1,682 | 1,712 | 166,200 | 856 |
| 2006-06-28 | 1,764 | 1,794 | 1,756 | 1,769 | 72,300 | 884.50 |
| 2006-06-27 | 1,850 | 1,850 | 1,816 | 1,824 | 48,600 | 912 |
| 2006-06-26 | 1,814 | 1,844 | 1,761 | 1,790 | 127,600 | 895 |
| 2006-06-23 | 1,876 | 1,885 | 1,844 | 1,844 | 86,100 | 922 |
| 2006-06-22 | 1,912 | 1,933 | 1,877 | 1,932 | 95,300 | 966 |
| 2006-06-21 | 1,950 | 1,955 | 1,890 | 1,932 | 64,000 | 966 |
| 2006-06-20 | 1,970 | 1,996 | 1,940 | 1,950 | 66,900 | 975 |
| 2006-06-19 | 1,958 | 1,988 | 1,940 | 1,980 | 56,200 | 990 |
| 2006-06-16 | 1,949 | 1,958 | 1,909 | 1,941 | 82,900 | 970.50 |
| 2006-06-15 | 1,840 | 1,880 | 1,825 | 1,872 | 55,800 | 936 |
| 2006-06-14 | 1,769 | 1,824 | 1,735 | 1,796 | 40,300 | 898 |
| 2006-06-13 | 1,768 | 1,808 | 1,765 | 1,768 | 62,900 | 884 |
| 2006-06-12 | 1,840 | 1,869 | 1,793 | 1,828 | 108,800 | 914 |
| 2006-06-09 | 1,728 | 1,817 | 1,728 | 1,780 | 84,100 | 890 |
| 2006-06-08 | 1,786 | 1,795 | 1,722 | 1,758 | 113,500 | 879 |
| 2006-06-07 | 1,864 | 1,901 | 1,810 | 1,846 | 95,600 | 923 |
| 2006-06-06 | 1,856 | 1,942 | 1,856 | 1,867 | 218,000 | 933.50 |
| 2006-06-05 | 1,800 | 1,870 | 1,750 | 1,853 | 240,200 | 926.50 |
| 2006-06-02 | 1,780 | 1,802 | 1,661 | 1,795 | 113,700 | 897.50 |
| 2006-06-01 | 1,870 | 1,870 | 1,790 | 1,804 | 68,900 | 902 |
| 2006-05-31 | 1,920 | 1,920 | 1,808 | 1,823 | 191,100 | 911.50 |
| 2006-05-30 | 1,975 | 1,975 | 1,916 | 1,920 | 32,700 | 960 |
| 2006-05-29 | 1,973 | 1,973 | 1,934 | 1,957 | 34,600 | 978.50 |
| 2006-05-26 | 1,941 | 1,973 | 1,901 | 1,943 | 29,300 | 971.50 |
| 2006-05-25 | 1,925 | 1,945 | 1,888 | 1,939 | 75,200 | 969.50 |
| 2006-05-24 | 1,983 | 2,000 | 1,930 | 1,961 | 44,900 | 980.50 |
| 2006-05-23 | 1,998 | 1,998 | 1,957 | 1,969 | 64,900 | 984.50 |
| 2006-05-22 | 2,120 | 2,125 | 1,980 | 2,015 | 67,600 | 1,007.50 |
| 2006-05-19 | 2,020 | 2,095 | 1,986 | 2,090 | 96,100 | 1,045 |
| 2006-05-18 | 1,970 | 2,025 | 1,924 | 2,015 | 59,800 | 1,007.50 |
| 2006-05-17 | 2,000 | 2,005 | 1,960 | 1,997 | 50,700 | 998.50 |
| 2006-05-16 | 1,996 | 2,035 | 1,995 | 2,000 | 52,300 | 1,000 |
| 2006-05-15 | 1,965 | 2,020 | 1,965 | 1,995 | 130,600 | 997.50 |
| 2006-05-12 | 2,015 | 2,025 | 1,990 | 2,005 | 91,700 | 1,002.50 |
| 2006-05-11 | 2,045 | 2,060 | 2,010 | 2,035 | 50,400 | 1,017.50 |
| 2006-05-10 | 2,070 | 2,070 | 2,010 | 2,015 | 56,000 | 1,007.50 |
| 2006-05-09 | 2,040 | 2,055 | 2,030 | 2,045 | 58,500 | 1,022.50 |
| 2006-05-08 | 2,055 | 2,085 | 2,045 | 2,060 | 38,900 | 1,030 |
| 2006-05-02 | 2,085 | 2,105 | 2,035 | 2,055 | 84,700 | 1,027.50 |
| 2006-05-01 | 2,095 | 2,120 | 2,045 | 2,080 | 101,800 | 1,040 |
| 2006-04-28 | 2,100 | 2,100 | 2,075 | 2,095 | 60,000 | 1,047.50 |
| 2006-04-27 | 2,105 | 2,115 | 2,075 | 2,090 | 36,500 | 1,045 |
| 2006-04-26 | 2,090 | 2,110 | 2,080 | 2,105 | 50,200 | 1,052.50 |
| 2006-04-25 | 2,005 | 2,100 | 2,005 | 2,090 | 99,800 | 1,045 |
| 2006-04-24 | 2,050 | 2,055 | 1,952 | 1,982 | 133,700 | 991 |
| 2006-04-21 | 2,120 | 2,120 | 2,070 | 2,085 | 90,900 | 1,042.50 |
| 2006-04-20 | 2,100 | 2,130 | 2,080 | 2,115 | 147,000 | 1,057.50 |
| 2006-04-19 | 2,110 | 2,130 | 2,075 | 2,075 | 58,800 | 1,037.50 |
| 2006-04-18 | 2,080 | 2,110 | 2,055 | 2,105 | 55,900 | 1,052.50 |
| 2006-04-17 | 2,145 | 2,155 | 2,050 | 2,120 | 73,200 | 1,060 |
| 2006-04-14 | 2,180 | 2,180 | 2,145 | 2,145 | 56,400 | 1,072.50 |
| 2006-04-13 | 2,200 | 2,200 | 2,150 | 2,175 | 51,700 | 1,087.50 |
| 2006-04-12 | 2,210 | 2,220 | 2,180 | 2,180 | 48,500 | 1,090 |
| 2006-04-11 | 2,220 | 2,225 | 2,200 | 2,210 | 72,600 | 1,105 |
| 2006-04-10 | 2,185 | 2,200 | 2,170 | 2,200 | 120,400 | 1,100 |
| 2006-04-07 | 2,200 | 2,205 | 2,135 | 2,170 | 147,500 | 1,085 |
| 2006-04-06 | 2,185 | 2,235 | 2,185 | 2,190 | 125,000 | 1,095 |
| 2006-04-05 | 2,275 | 2,285 | 2,180 | 2,190 | 154,300 | 1,095 |
| 2006-04-04 | 2,355 | 2,355 | 2,255 | 2,255 | 158,200 | 1,127.50 |
| 2006-04-03 | 2,310 | 2,345 | 2,305 | 2,335 | 68,300 | 1,167.50 |
| 2006-03-31 | 2,300 | 2,325 | 2,290 | 2,290 | 29,600 | 1,145 |
| 2006-03-30 | 2,315 | 2,340 | 2,280 | 2,310 | 42,400 | 1,155 |
| 2006-03-29 | 2,280 | 2,350 | 2,270 | 2,305 | 121,300 | 1,152.50 |
| 2006-03-28 | 2,245 | 2,280 | 2,225 | 2,255 | 66,800 | 1,127.50 |
| 2006-03-27 | 2,260 | 2,270 | 2,205 | 2,245 | 86,300 | 1,122.50 |
| 2006-03-24 | 2,300 | 2,310 | 2,230 | 2,260 | 62,700 | 1,130 |
| 2006-03-23 | 2,360 | 2,360 | 2,250 | 2,260 | 84,500 | 1,130 |
| 2006-03-22 | 2,405 | 2,410 | 2,335 | 2,360 | 92,400 | 1,180 |
| 2006-03-20 | 2,320 | 2,415 | 2,290 | 2,400 | 117,500 | 1,200 |
| 2006-03-17 | 2,250 | 2,310 | 2,245 | 2,305 | 82,300 | 1,152.50 |
| 2006-03-16 | 2,225 | 2,250 | 2,205 | 2,245 | 49,800 | 1,122.50 |
| 2006-03-15 | 2,240 | 2,240 | 2,210 | 2,210 | 32,800 | 1,105 |
| 2006-03-14 | 2,235 | 2,235 | 2,205 | 2,225 | 26,400 | 1,112.50 |
| 2006-03-13 | 2,250 | 2,250 | 2,195 | 2,220 | 19,600 | 1,110 |
| 2006-03-10 | 2,165 | 2,200 | 2,165 | 2,185 | 50,300 | 1,092.50 |
| 2006-03-09 | 2,125 | 2,160 | 2,095 | 2,160 | 31,500 | 1,080 |
| 2006-03-08 | 2,160 | 2,160 | 2,080 | 2,120 | 71,200 | 1,060 |
| 2006-03-07 | 2,185 | 2,185 | 2,140 | 2,160 | 30,000 | 1,080 |
| 2006-03-06 | 2,215 | 2,230 | 2,135 | 2,185 | 64,800 | 1,092.50 |
| 2006-03-03 | 2,205 | 2,235 | 2,200 | 2,200 | 32,500 | 1,100 |
| 2006-03-02 | 2,255 | 2,265 | 2,235 | 2,235 | 20,700 | 1,117.50 |
| 2006-03-01 | 2,220 | 2,240 | 2,170 | 2,200 | 88,400 | 1,100 |
| 2006-02-28 | 2,275 | 2,280 | 2,210 | 2,215 | 56,200 | 1,107.50 |
| 2006-02-27 | 2,300 | 2,315 | 2,260 | 2,275 | 72,700 | 1,137.50 |
| 2006-02-24 | 2,320 | 2,320 | 2,275 | 2,305 | 49,500 | 1,152.50 |
| 2006-02-23 | 2,300 | 2,325 | 2,290 | 2,300 | 139,900 | 1,150 |
| 2006-02-22 | 2,265 | 2,285 | 2,175 | 2,265 | 213,900 | 1,132.50 |
| 2006-02-21 | 2,010 | 2,270 | 2,010 | 2,230 | 303,200 | 1,115 |
| 2006-02-20 | 1,990 | 1,990 | 1,930 | 1,969 | 179,400 | 984.50 |
| 2006-02-17 | 2,125 | 2,125 | 1,986 | 2,015 | 195,100 | 1,007.50 |
| 2006-02-16 | 2,100 | 2,155 | 2,070 | 2,120 | 99,800 | 1,060 |
| 2006-02-15 | 2,140 | 2,140 | 2,090 | 2,095 | 60,200 | 1,047.50 |
| 2006-02-14 | 2,085 | 2,170 | 2,045 | 2,120 | 99,000 | 1,060 |
| 2006-02-13 | 2,270 | 2,270 | 2,110 | 2,165 | 171,300 | 1,082.50 |
| 2006-02-10 | 2,230 | 2,245 | 2,130 | 2,215 | 193,000 | 1,107.50 |
| 2006-02-09 | 2,210 | 2,220 | 2,145 | 2,190 | 134,300 | 1,095 |
| 2006-02-08 | 2,240 | 2,245 | 2,195 | 2,200 | 67,500 | 1,100 |
| 2006-02-07 | 2,255 | 2,280 | 2,255 | 2,265 | 108,500 | 1,132.50 |
| 2006-02-06 | 2,235 | 2,300 | 2,230 | 2,245 | 234,000 | 1,122.50 |
| 2006-02-03 | 2,130 | 2,300 | 2,110 | 2,300 | 302,300 | 1,150 |
| 2006-02-02 | 2,075 | 2,165 | 2,075 | 2,140 | 128,200 | 1,070 |
| 2006-02-01 | 2,110 | 2,115 | 2,060 | 2,085 | 91,600 | 1,042.50 |
| 2006-01-31 | 2,150 | 2,150 | 2,140 | 2,140 | 38,800 | 1,070 |
| 2006-01-30 | 2,135 | 2,160 | 2,135 | 2,135 | 45,500 | 1,067.50 |
| 2006-01-27 | 2,140 | 2,160 | 2,125 | 2,135 | 72,500 | 1,067.50 |
| 2006-01-26 | 2,170 | 2,170 | 2,100 | 2,140 | 92,300 | 1,070 |
| 2006-01-25 | 2,130 | 2,200 | 2,115 | 2,185 | 334,100 | 1,092.50 |
| 2006-01-24 | 2,010 | 2,045 | 1,981 | 2,010 | 121,600 | 1,005 |
| 2006-01-23 | 2,000 | 2,000 | 1,910 | 1,947 | 73,000 | 973.50 |
| 2006-01-20 | 2,065 | 2,090 | 2,020 | 2,025 | 147,400 | 1,012.50 |
| 2006-01-19 | 1,880 | 2,080 | 1,880 | 2,045 | 282,000 | 1,022.50 |
| 2006-01-18 | 1,996 | 2,000 | 1,849 | 1,880 | 124,700 | 940 |
| 2006-01-17 | 2,050 | 2,075 | 2,005 | 2,005 | 88,700 | 1,002.50 |
| 2006-01-16 | 2,080 | 2,080 | 2,025 | 2,050 | 94,300 | 1,025 |
| 2006-01-13 | 2,100 | 2,130 | 2,080 | 2,080 | 103,100 | 1,040 |
| 2006-01-12 | 2,115 | 2,115 | 2,065 | 2,080 | 147,600 | 1,040 |
| 2006-01-11 | 2,150 | 2,150 | 2,085 | 2,120 | 80,400 | 1,060 |
| 2006-01-10 | 2,185 | 2,185 | 2,160 | 2,165 | 82,900 | 1,082.50 |
| 2006-01-06 | 2,220 | 2,260 | 2,130 | 2,145 | 266,700 | 1,072.50 |
| 2006-01-05 | 2,250 | 2,355 | 2,215 | 2,300 | 385,100 | 1,150 |
| 2006-01-04 | 2,030 | 2,105 | 2,010 | 2,090 | 51,400 | 1,045 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
