7559 ジーエフシー(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 | 1,236 | 1,236 | 1,235 | 1,236 | 1,200 | 1,236 |
| 2006-12-28 | 1,235 | 1,236 | 1,235 | 1,236 | 400 | 1,236 |
| 2006-12-27 | 1,230 | 1,235 | 1,228 | 1,235 | 1,800 | 1,235 |
| 2006-12-26 | 1,229 | 1,229 | 1,219 | 1,220 | 600 | 1,220 |
| 2006-12-25 | 1,242 | 1,243 | 1,200 | 1,205 | 8,700 | 1,205 |
| 2006-12-22 | 1,235 | 1,242 | 1,230 | 1,240 | 4,600 | 1,240 |
| 2006-12-21 | 1,239 | 1,247 | 1,239 | 1,244 | 2,100 | 1,244 |
| 2006-12-20 | 1,248 | 1,249 | 1,240 | 1,240 | 2,800 | 1,240 |
| 2006-12-19 | 1,235 | 1,240 | 1,235 | 1,240 | 3,000 | 1,240 |
| 2006-12-18 | 1,230 | 1,236 | 1,230 | 1,233 | 1,200 | 1,233 |
| 2006-12-15 | 1,230 | 1,231 | 1,228 | 1,228 | 1,300 | 1,228 |
| 2006-12-14 | 1,249 | 1,250 | 1,229 | 1,229 | 3,100 | 1,229 |
| 2006-12-13 | 1,249 | 1,250 | 1,222 | 1,222 | 6,000 | 1,222 |
| 2006-12-12 | 1,249 | 1,268 | 1,220 | 1,220 | 11,100 | 1,220 |
| 2006-12-11 | 1,245 | 1,246 | 1,219 | 1,220 | 5,800 | 1,220 |
| 2006-12-08 | 1,215 | 1,220 | 1,215 | 1,215 | 2,500 | 1,215 |
| 2006-12-07 | 1,215 | 1,218 | 1,214 | 1,215 | 3,500 | 1,215 |
| 2006-12-06 | 1,215 | 1,220 | 1,205 | 1,215 | 4,300 | 1,215 |
| 2006-12-05 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 | 1,215 |
| 2006-12-04 | 1,215 | 1,216 | 1,202 | 1,205 | 3,400 | 1,205 |
| 2006-12-01 | 1,200 | 1,218 | 1,200 | 1,215 | 2,600 | 1,215 |
| 2006-11-30 | 1,199 | 1,218 | 1,195 | 1,210 | 4,400 | 1,210 |
| 2006-11-29 | 1,215 | 1,218 | 1,200 | 1,210 | 1,400 | 1,210 |
| 2006-11-24 | 1,233 | 1,234 | 1,217 | 1,218 | 1,300 | 1,218 |
| 2006-11-22 | 1,200 | 1,200 | 1,199 | 1,200 | 1,200 | 1,200 |
| 2006-11-21 | 1,190 | 1,200 | 1,189 | 1,190 | 1,400 | 1,190 |
| 2006-11-20 | 1,210 | 1,210 | 1,187 | 1,190 | 3,000 | 1,190 |
| 2006-11-17 | 1,221 | 1,223 | 1,221 | 1,222 | 400 | 1,222 |
| 2006-11-16 | 1,236 | 1,240 | 1,236 | 1,240 | 200 | 1,240 |
| 2006-11-15 | 1,253 | 1,254 | 1,253 | 1,253 | 1,700 | 1,253 |
| 2006-11-14 | 1,254 | 1,255 | 1,226 | 1,253 | 4,300 | 1,253 |
| 2006-11-13 | 1,218 | 1,225 | 1,200 | 1,218 | 5,000 | 1,218 |
| 2006-11-10 | 1,229 | 1,230 | 1,200 | 1,205 | 4,300 | 1,205 |
| 2006-11-09 | 1,179 | 1,180 | 1,179 | 1,180 | 1,200 | 1,180 |
| 2006-11-08 | 1,189 | 1,190 | 1,179 | 1,190 | 2,600 | 1,190 |
| 2006-11-07 | 1,199 | 1,200 | 1,186 | 1,200 | 1,000 | 1,200 |
| 2006-11-06 | 1,200 | 1,201 | 1,199 | 1,199 | 800 | 1,199 |
| 2006-11-02 | 1,199 | 1,200 | 1,199 | 1,200 | 200 | 1,200 |
| 2006-11-01 | 1,220 | 1,229 | 1,220 | 1,220 | 600 | 1,220 |
| 2006-10-31 | 1,213 | 1,247 | 1,180 | 1,220 | 3,100 | 1,220 |
| 2006-10-30 | 1,195 | 1,196 | 1,195 | 1,195 | 3,800 | 1,195 |
| 2006-10-27 | 1,198 | 1,199 | 1,195 | 1,196 | 1,500 | 1,196 |
| 2006-10-26 | 1,194 | 1,201 | 1,194 | 1,200 | 1,400 | 1,200 |
| 2006-10-25 | 1,191 | 1,210 | 1,190 | 1,210 | 4,300 | 1,210 |
| 2006-10-24 | 1,220 | 1,221 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2006-10-23 | 1,222 | 1,225 | 1,222 | 1,225 | 1,000 | 1,225 |
| 2006-10-20 | 1,223 | 1,224 | 1,206 | 1,223 | 2,200 | 1,223 |
| 2006-10-19 | 1,174 | 1,223 | 1,174 | 1,223 | 4,500 | 1,223 |
| 2006-10-18 | 1,170 | 1,180 | 1,165 | 1,165 | 500 | 1,165 |
| 2006-10-17 | 1,140 | 1,224 | 1,140 | 1,155 | 17,500 | 1,155 |
| 2006-10-16 | 1,225 | 1,225 | 1,182 | 1,200 | 9,000 | 1,200 |
| 2006-10-13 | 1,239 | 1,240 | 1,210 | 1,217 | 7,100 | 1,217 |
| 2006-10-12 | 1,315 | 1,325 | 1,231 | 1,240 | 11,000 | 1,240 |
| 2006-10-11 | 1,310 | 1,315 | 1,300 | 1,315 | 4,300 | 1,315 |
| 2006-10-10 | 1,300 | 1,301 | 1,297 | 1,297 | 6,200 | 1,297 |
| 2006-10-06 | 1,296 | 1,300 | 1,296 | 1,297 | 1,400 | 1,297 |
| 2006-10-05 | 1,302 | 1,302 | 1,296 | 1,297 | 1,900 | 1,297 |
| 2006-10-04 | 1,301 | 1,310 | 1,300 | 1,310 | 1,300 | 1,310 |
| 2006-10-03 | 1,309 | 1,309 | 1,309 | 1,309 | 200 | 1,309 |
| 2006-10-02 | 1,310 | 1,320 | 1,308 | 1,309 | 2,400 | 1,309 |
| 2006-09-29 | 1,309 | 1,325 | 1,309 | 1,310 | 2,100 | 1,310 |
| 2006-09-28 | 1,300 | 1,315 | 1,300 | 1,310 | 1,400 | 1,310 |
| 2006-09-27 | 1,345 | 1,346 | 1,300 | 1,300 | 3,300 | 1,300 |
| 2006-09-26 | 1,360 | 1,361 | 1,340 | 1,350 | 3,300 | 1,350 |
| 2006-09-25 | 1,370 | 1,379 | 1,370 | 1,375 | 9,600 | 1,375 |
| 2006-09-22 | 1,373 | 1,390 | 1,366 | 1,373 | 4,000 | 1,373 |
| 2006-09-21 | 1,372 | 1,376 | 1,369 | 1,370 | 3,100 | 1,370 |
| 2006-09-20 | 1,373 | 1,380 | 1,369 | 1,370 | 10,000 | 1,370 |
| 2006-09-19 | 1,373 | 1,374 | 1,369 | 1,373 | 2,500 | 1,373 |
| 2006-09-15 | 1,373 | 1,374 | 1,369 | 1,373 | 1,600 | 1,373 |
| 2006-09-14 | 1,380 | 1,380 | 1,370 | 1,373 | 2,700 | 1,373 |
| 2006-09-13 | 1,376 | 1,422 | 1,376 | 1,380 | 4,500 | 1,380 |
| 2006-09-12 | 1,380 | 1,381 | 1,370 | 1,375 | 6,000 | 1,375 |
| 2006-09-11 | 1,375 | 1,376 | 1,372 | 1,373 | 6,900 | 1,373 |
| 2006-09-08 | 1,375 | 1,376 | 1,370 | 1,376 | 4,700 | 1,376 |
| 2006-09-07 | 1,384 | 1,385 | 1,371 | 1,375 | 5,000 | 1,375 |
| 2006-09-06 | 1,389 | 1,392 | 1,385 | 1,385 | 2,800 | 1,385 |
| 2006-09-05 | 1,381 | 1,388 | 1,380 | 1,387 | 1,500 | 1,387 |
| 2006-09-04 | 1,380 | 1,382 | 1,378 | 1,379 | 6,200 | 1,379 |
| 2006-09-01 | 1,380 | 1,381 | 1,375 | 1,376 | 2,100 | 1,376 |
| 2006-08-31 | 1,361 | 1,371 | 1,361 | 1,371 | 5,100 | 1,371 |
| 2006-08-30 | 1,362 | 1,363 | 1,360 | 1,360 | 3,700 | 1,360 |
| 2006-08-29 | 1,359 | 1,363 | 1,358 | 1,358 | 3,500 | 1,358 |
| 2006-08-28 | 1,360 | 1,366 | 1,358 | 1,358 | 7,100 | 1,358 |
| 2006-08-25 | 1,360 | 1,361 | 1,360 | 1,361 | 8,300 | 1,361 |
| 2006-08-24 | 1,361 | 1,361 | 1,360 | 1,361 | 6,800 | 1,361 |
| 2006-08-23 | 1,361 | 1,362 | 1,360 | 1,361 | 21,000 | 1,361 |
| 2006-08-22 | 1,361 | 1,362 | 1,360 | 1,361 | 7,800 | 1,361 |
| 2006-08-21 | 1,360 | 1,365 | 1,360 | 1,361 | 10,500 | 1,361 |
| 2006-08-18 | 1,361 | 1,362 | 1,358 | 1,360 | 7,800 | 1,360 |
| 2006-08-17 | 1,361 | 1,365 | 1,357 | 1,358 | 5,300 | 1,358 |
| 2006-08-16 | 1,362 | 1,362 | 1,359 | 1,361 | 5,900 | 1,361 |
| 2006-08-15 | 1,350 | 1,361 | 1,350 | 1,361 | 1,000 | 1,361 |
| 2006-08-14 | 1,345 | 1,440 | 1,330 | 1,344 | 6,200 | 1,344 |
| 2006-08-11 | 1,359 | 1,360 | 1,345 | 1,345 | 6,000 | 1,345 |
| 2006-08-10 | 1,347 | 1,348 | 1,328 | 1,348 | 8,700 | 1,348 |
| 2006-08-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2006-08-08 | 1,359 | 1,360 | 1,342 | 1,350 | 4,100 | 1,350 |
| 2006-08-07 | 1,374 | 1,375 | 1,360 | 1,360 | 6,300 | 1,360 |
| 2006-08-04 | 1,455 | 1,456 | 1,374 | 1,374 | 7,500 | 1,374 |
| 2006-08-03 | 1,429 | 1,450 | 1,425 | 1,430 | 2,300 | 1,430 |
| 2006-08-02 | 1,420 | 1,422 | 1,420 | 1,420 | 2,900 | 1,420 |
| 2006-08-01 | 1,421 | 1,421 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2006-07-31 | 1,417 | 1,460 | 1,417 | 1,420 | 2,000 | 1,420 |
| 2006-07-28 | 1,422 | 1,423 | 1,409 | 1,410 | 1,200 | 1,410 |
| 2006-07-27 | 1,425 | 1,426 | 1,422 | 1,422 | 1,000 | 1,422 |
| 2006-07-26 | 1,427 | 1,427 | 1,425 | 1,425 | 900 | 1,425 |
| 2006-07-25 | 1,440 | 1,441 | 1,424 | 1,426 | 5,000 | 1,426 |
| 2006-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 700 | 1,440 |
| 2006-07-21 | 1,455 | 1,456 | 1,440 | 1,440 | 6,600 | 1,440 |
| 2006-07-20 | 1,460 | 1,465 | 1,460 | 1,465 | 300 | 1,465 |
| 2006-07-19 | 1,464 | 1,470 | 1,459 | 1,459 | 300 | 1,459 |
| 2006-07-18 | 1,480 | 1,481 | 1,479 | 1,480 | 2,200 | 1,480 |
| 2006-07-14 | 1,479 | 1,505 | 1,479 | 1,480 | 600 | 1,480 |
| 2006-07-13 | 1,500 | 1,528 | 1,489 | 1,524 | 3,200 | 1,524 |
| 2006-07-12 | 1,549 | 1,550 | 1,499 | 1,505 | 15,900 | 1,505 |
| 2006-07-11 | 1,579 | 1,580 | 1,500 | 1,500 | 8,800 | 1,500 |
| 2006-07-10 | 1,547 | 1,548 | 1,491 | 1,500 | 7,900 | 1,500 |
| 2006-07-07 | 1,480 | 1,491 | 1,479 | 1,491 | 6,200 | 1,491 |
| 2006-07-06 | 1,479 | 1,480 | 1,478 | 1,480 | 3,800 | 1,480 |
| 2006-07-05 | 1,478 | 1,479 | 1,475 | 1,479 | 400 | 1,479 |
| 2006-07-04 | 1,483 | 1,486 | 1,478 | 1,478 | 2,500 | 1,478 |
| 2006-07-03 | 1,490 | 1,490 | 1,475 | 1,479 | 2,300 | 1,479 |
| 2006-06-30 | 1,499 | 1,500 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2006-06-29 | 1,471 | 1,472 | 1,470 | 1,472 | 2,400 | 1,472 |
| 2006-06-28 | 1,478 | 1,478 | 1,470 | 1,471 | 1,000 | 1,471 |
| 2006-06-27 | 1,478 | 1,479 | 1,478 | 1,478 | 400 | 1,478 |
| 2006-06-26 | 1,477 | 1,478 | 1,470 | 1,478 | 800 | 1,478 |
| 2006-06-23 | 1,477 | 1,478 | 1,477 | 1,478 | 1,100 | 1,478 |
| 2006-06-22 | 1,439 | 1,450 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2006-06-21 | 1,439 | 1,440 | 1,425 | 1,425 | 400 | 1,425 |
| 2006-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2006-06-19 | 1,460 | 1,460 | 1,420 | 1,420 | 5,200 | 1,420 |
| 2006-06-16 | 1,476 | 1,476 | 1,454 | 1,455 | 800 | 1,455 |
| 2006-06-15 | 1,459 | 1,460 | 1,450 | 1,450 | 800 | 1,450 |
| 2006-06-14 | 1,480 | 1,480 | 1,445 | 1,450 | 3,700 | 1,450 |
| 2006-06-13 | 1,450 | 1,451 | 1,445 | 1,445 | 3,400 | 1,445 |
| 2006-06-12 | 1,440 | 1,441 | 1,430 | 1,439 | 4,800 | 1,439 |
| 2006-06-09 | 1,409 | 1,430 | 1,401 | 1,430 | 3,400 | 1,430 |
| 2006-06-08 | 1,480 | 1,480 | 1,400 | 1,420 | 3,700 | 1,420 |
| 2006-06-07 | 1,485 | 1,486 | 1,485 | 1,486 | 2,300 | 1,486 |
| 2006-06-06 | 1,489 | 1,491 | 1,484 | 1,490 | 700 | 1,490 |
| 2006-06-05 | 1,510 | 1,510 | 1,500 | 1,500 | 400 | 1,500 |
| 2006-06-02 | 1,510 | 1,515 | 1,497 | 1,510 | 2,100 | 1,510 |
| 2006-06-01 | 1,510 | 1,512 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2006-05-31 | 1,544 | 1,545 | 1,506 | 1,510 | 4,300 | 1,510 |
| 2006-05-30 | 1,510 | 1,512 | 1,509 | 1,512 | 1,100 | 1,512 |
| 2006-05-29 | 1,500 | 1,510 | 1,499 | 1,510 | 600 | 1,510 |
| 2006-05-26 | 1,499 | 1,500 | 1,499 | 1,500 | 1,500 | 1,500 |
| 2006-05-25 | 1,542 | 1,566 | 1,500 | 1,500 | 6,900 | 1,500 |
| 2006-05-24 | 1,566 | 1,566 | 1,549 | 1,566 | 1,400 | 1,566 |
| 2006-05-23 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2006-05-22 | 1,566 | 1,570 | 1,542 | 1,566 | 1,900 | 1,566 |
| 2006-05-19 | 1,576 | 1,576 | 1,564 | 1,566 | 6,400 | 1,566 |
| 2006-05-18 | 1,570 | 1,595 | 1,570 | 1,579 | 2,500 | 1,579 |
| 2006-05-17 | 1,601 | 1,602 | 1,579 | 1,579 | 4,900 | 1,579 |
| 2006-05-16 | 1,633 | 1,639 | 1,620 | 1,620 | 3,800 | 1,620 |
| 2006-05-15 | 1,633 | 1,635 | 1,632 | 1,633 | 1,800 | 1,633 |
| 2006-05-12 | 1,635 | 1,645 | 1,632 | 1,632 | 8,300 | 1,632 |
| 2006-05-11 | 1,639 | 1,640 | 1,630 | 1,633 | 5,900 | 1,633 |
| 2006-05-10 | 1,648 | 1,649 | 1,639 | 1,640 | 4,600 | 1,640 |
| 2006-05-09 | 1,645 | 1,645 | 1,644 | 1,644 | 1,300 | 1,644 |
| 2006-05-08 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2006-05-02 | 1,638 | 1,647 | 1,635 | 1,640 | 2,700 | 1,640 |
| 2006-05-01 | 1,631 | 1,633 | 1,630 | 1,633 | 2,900 | 1,633 |
| 2006-04-28 | 1,601 | 1,603 | 1,599 | 1,601 | 2,600 | 1,601 |
| 2006-04-27 | 1,604 | 1,605 | 1,601 | 1,602 | 2,000 | 1,602 |
| 2006-04-26 | 1,604 | 1,604 | 1,604 | 1,604 | 200 | 1,604 |
| 2006-04-25 | 1,604 | 1,607 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2006-04-24 | 1,610 | 1,610 | 1,599 | 1,600 | 1,000 | 1,600 |
| 2006-04-21 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2006-04-20 | 1,632 | 1,633 | 1,611 | 1,611 | 800 | 1,611 |
| 2006-04-19 | 1,615 | 1,640 | 1,615 | 1,639 | 500 | 1,639 |
| 2006-04-18 | 1,611 | 1,617 | 1,610 | 1,617 | 600 | 1,617 |
| 2006-04-17 | 1,624 | 1,625 | 1,609 | 1,610 | 1,600 | 1,610 |
| 2006-04-14 | 1,631 | 1,632 | 1,617 | 1,617 | 3,400 | 1,617 |
| 2006-04-13 | 1,634 | 1,635 | 1,632 | 1,633 | 2,500 | 1,633 |
| 2006-04-12 | 1,645 | 1,649 | 1,633 | 1,634 | 3,400 | 1,634 |
| 2006-04-11 | 1,633 | 1,634 | 1,630 | 1,633 | 5,500 | 1,633 |
| 2006-04-10 | 1,631 | 1,633 | 1,630 | 1,632 | 7,700 | 1,632 |
| 2006-04-07 | 1,627 | 1,630 | 1,624 | 1,628 | 2,200 | 1,628 |
| 2006-04-06 | 1,615 | 1,631 | 1,615 | 1,621 | 4,600 | 1,621 |
| 2006-04-05 | 1,610 | 1,619 | 1,610 | 1,615 | 6,600 | 1,615 |
| 2006-04-04 | 1,613 | 1,615 | 1,610 | 1,610 | 2,500 | 1,610 |
| 2006-04-03 | 1,600 | 1,615 | 1,599 | 1,610 | 8,600 | 1,610 |
| 2006-03-31 | 1,600 | 1,601 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2006-03-30 | 1,600 | 1,600 | 1,584 | 1,600 | 2,600 | 1,600 |
| 2006-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2006-03-28 | 1,570 | 1,581 | 1,570 | 1,580 | 1,200 | 1,580 |
| 2006-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2006-03-24 | 1,600 | 1,601 | 1,594 | 1,597 | 2,500 | 1,597 |
| 2006-03-23 | 1,600 | 1,601 | 1,595 | 1,600 | 5,000 | 1,600 |
| 2006-03-22 | 1,599 | 1,600 | 1,599 | 1,600 | 3,300 | 1,600 |
| 2006-03-20 | 1,600 | 1,601 | 1,595 | 1,595 | 5,200 | 1,595 |
| 2006-03-17 | 1,600 | 1,601 | 1,590 | 1,600 | 2,800 | 1,600 |
| 2006-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2006-03-15 | 1,619 | 1,620 | 1,600 | 1,600 | 900 | 1,600 |
| 2006-03-14 | 1,639 | 1,649 | 1,639 | 1,642 | 7,300 | 1,642 |
| 2006-03-13 | 1,649 | 1,650 | 1,649 | 1,649 | 4,000 | 1,649 |
| 2006-03-10 | 1,631 | 1,632 | 1,601 | 1,601 | 4,200 | 1,601 |
| 2006-03-09 | 1,601 | 1,602 | 1,600 | 1,600 | 2,600 | 1,600 |
| 2006-03-08 | 1,593 | 1,593 | 1,593 | 1,593 | 100 | 1,593 |
| 2006-03-07 | 1,595 | 1,595 | 1,592 | 1,592 | 300 | 1,592 |
| 2006-03-03 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2006-03-02 | 1,601 | 1,601 | 1,600 | 1,600 | 200 | 1,600 |
| 2006-03-01 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2006-02-28 | 1,619 | 1,650 | 1,600 | 1,600 | 800 | 1,600 |
| 2006-02-27 | 1,595 | 1,601 | 1,578 | 1,601 | 7,500 | 1,601 |
| 2006-02-24 | 1,599 | 1,609 | 1,575 | 1,582 | 6,300 | 1,582 |
| 2006-02-23 | 1,630 | 1,632 | 1,630 | 1,632 | 1,200 | 1,632 |
| 2006-02-22 | 1,666 | 1,666 | 1,660 | 1,660 | 700 | 1,660 |
| 2006-02-21 | 1,685 | 1,685 | 1,685 | 1,685 | 28,600 | 1,685 |
| 2006-02-20 | 1,690 | 1,691 | 1,680 | 1,685 | 24,600 | 1,685 |
| 2006-02-17 | 1,690 | 1,699 | 1,690 | 1,690 | 3,200 | 1,690 |
| 2006-02-16 | 1,690 | 1,699 | 1,674 | 1,699 | 1,500 | 1,699 |
| 2006-02-15 | 1,688 | 1,690 | 1,688 | 1,690 | 1,200 | 1,690 |
| 2006-02-14 | 1,680 | 1,685 | 1,679 | 1,685 | 5,100 | 1,685 |
| 2006-02-13 | 1,679 | 1,685 | 1,674 | 1,681 | 16,000 | 1,681 |
| 2006-02-10 | 1,684 | 1,685 | 1,675 | 1,675 | 12,200 | 1,675 |
| 2006-02-09 | 1,675 | 1,685 | 1,675 | 1,685 | 7,500 | 1,685 |
| 2006-02-08 | 1,669 | 1,678 | 1,669 | 1,675 | 11,500 | 1,675 |
| 2006-02-07 | 1,670 | 1,673 | 1,670 | 1,670 | 8,600 | 1,670 |
| 2006-02-06 | 1,665 | 1,673 | 1,665 | 1,670 | 9,900 | 1,670 |
| 2006-02-03 | 1,670 | 1,675 | 1,669 | 1,670 | 13,300 | 1,670 |
| 2006-02-02 | 1,680 | 1,681 | 1,680 | 1,680 | 1,300 | 1,680 |
| 2006-02-01 | 1,670 | 1,690 | 1,670 | 1,680 | 9,000 | 1,680 |
| 2006-01-31 | 1,699 | 1,700 | 1,672 | 1,672 | 4,300 | 1,672 |
| 2006-01-30 | 1,618 | 1,683 | 1,618 | 1,672 | 11,900 | 1,672 |
| 2006-01-27 | 1,604 | 1,610 | 1,603 | 1,605 | 3,600 | 1,605 |
| 2006-01-26 | 1,590 | 1,604 | 1,590 | 1,603 | 3,300 | 1,603 |
| 2006-01-25 | 1,600 | 1,601 | 1,580 | 1,590 | 6,100 | 1,590 |
| 2006-01-24 | 1,599 | 1,605 | 1,599 | 1,605 | 1,200 | 1,605 |
| 2006-01-23 | 1,599 | 1,604 | 1,596 | 1,598 | 4,700 | 1,598 |
| 2006-01-20 | 1,585 | 1,600 | 1,585 | 1,600 | 3,700 | 1,600 |
| 2006-01-19 | 1,577 | 1,586 | 1,559 | 1,585 | 12,200 | 1,585 |
| 2006-01-18 | 1,684 | 1,685 | 1,501 | 1,579 | 6,100 | 1,579 |
| 2006-01-17 | 1,680 | 1,690 | 1,677 | 1,689 | 3,200 | 1,689 |
| 2006-01-16 | 1,719 | 1,720 | 1,671 | 1,680 | 7,900 | 1,680 |
| 2006-01-13 | 1,720 | 1,721 | 1,715 | 1,720 | 5,000 | 1,720 |
| 2006-01-12 | 1,725 | 1,734 | 1,720 | 1,720 | 6,300 | 1,720 |
| 2006-01-11 | 1,729 | 1,734 | 1,725 | 1,725 | 6,900 | 1,725 |
| 2006-01-10 | 1,715 | 1,726 | 1,715 | 1,722 | 14,200 | 1,722 |
| 2006-01-06 | 1,700 | 1,715 | 1,700 | 1,712 | 2,200 | 1,712 |
| 2006-01-05 | 1,694 | 1,700 | 1,690 | 1,700 | 4,600 | 1,700 |
| 2006-01-04 | 1,666 | 1,719 | 1,659 | 1,660 | 6,600 | 1,660 |
分割・併合履歴 ： なし