7596 (株)魚力 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 | 1,400 | 1,402 | 1,393 | 1,393 | 5,000 | 1,393 |
| 2006-12-28 | 1,395 | 1,400 | 1,391 | 1,396 | 3,100 | 1,396 |
| 2006-12-27 | 1,395 | 1,400 | 1,391 | 1,400 | 3,500 | 1,400 |
| 2006-12-26 | 1,389 | 1,394 | 1,388 | 1,394 | 6,200 | 1,394 |
| 2006-12-25 | 1,391 | 1,392 | 1,386 | 1,388 | 6,500 | 1,388 |
| 2006-12-22 | 1,386 | 1,390 | 1,384 | 1,386 | 3,900 | 1,386 |
| 2006-12-21 | 1,382 | 1,389 | 1,381 | 1,389 | 7,700 | 1,389 |
| 2006-12-20 | 1,392 | 1,392 | 1,383 | 1,383 | 5,000 | 1,383 |
| 2006-12-19 | 1,387 | 1,387 | 1,380 | 1,383 | 10,700 | 1,383 |
| 2006-12-18 | 1,381 | 1,392 | 1,381 | 1,389 | 5,900 | 1,389 |
| 2006-12-15 | 1,392 | 1,392 | 1,380 | 1,381 | 16,500 | 1,381 |
| 2006-12-14 | 1,395 | 1,397 | 1,386 | 1,391 | 3,600 | 1,391 |
| 2006-12-13 | 1,393 | 1,400 | 1,379 | 1,380 | 19,700 | 1,380 |
| 2006-12-12 | 1,410 | 1,410 | 1,390 | 1,390 | 15,800 | 1,390 |
| 2006-12-11 | 1,398 | 1,404 | 1,395 | 1,404 | 7,200 | 1,404 |
| 2006-12-08 | 1,390 | 1,398 | 1,390 | 1,395 | 3,600 | 1,395 |
| 2006-12-07 | 1,390 | 1,398 | 1,386 | 1,388 | 2,200 | 1,388 |
| 2006-12-06 | 1,395 | 1,396 | 1,381 | 1,384 | 9,300 | 1,384 |
| 2006-12-05 | 1,395 | 1,399 | 1,395 | 1,397 | 1,000 | 1,397 |
| 2006-12-04 | 1,394 | 1,399 | 1,390 | 1,393 | 3,000 | 1,393 |
| 2006-12-01 | 1,392 | 1,399 | 1,390 | 1,391 | 3,200 | 1,391 |
| 2006-11-30 | 1,379 | 1,390 | 1,378 | 1,390 | 2,700 | 1,390 |
| 2006-11-29 | 1,372 | 1,380 | 1,372 | 1,379 | 6,600 | 1,379 |
| 2006-11-28 | 1,370 | 1,372 | 1,364 | 1,372 | 2,600 | 1,372 |
| 2006-11-27 | 1,380 | 1,380 | 1,370 | 1,370 | 11,200 | 1,370 |
| 2006-11-24 | 1,400 | 1,400 | 1,390 | 1,390 | 4,800 | 1,390 |
| 2006-11-22 | 1,385 | 1,395 | 1,381 | 1,395 | 3,500 | 1,395 |
| 2006-11-21 | 1,380 | 1,392 | 1,380 | 1,381 | 3,300 | 1,381 |
| 2006-11-20 | 1,392 | 1,392 | 1,380 | 1,380 | 5,500 | 1,380 |
| 2006-11-17 | 1,387 | 1,399 | 1,387 | 1,388 | 4,600 | 1,388 |
| 2006-11-16 | 1,395 | 1,397 | 1,395 | 1,397 | 1,400 | 1,397 |
| 2006-11-15 | 1,393 | 1,395 | 1,390 | 1,395 | 2,700 | 1,395 |
| 2006-11-14 | 1,390 | 1,394 | 1,389 | 1,393 | 2,600 | 1,393 |
| 2006-11-13 | 1,390 | 1,392 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2006-11-10 | 1,391 | 1,399 | 1,389 | 1,391 | 1,700 | 1,391 |
| 2006-11-09 | 1,394 | 1,400 | 1,387 | 1,399 | 6,300 | 1,399 |
| 2006-11-08 | 1,395 | 1,397 | 1,390 | 1,396 | 5,400 | 1,396 |
| 2006-11-07 | 1,391 | 1,400 | 1,391 | 1,393 | 1,900 | 1,393 |
| 2006-11-06 | 1,400 | 1,400 | 1,390 | 1,390 | 3,600 | 1,390 |
| 2006-11-02 | 1,401 | 1,409 | 1,395 | 1,400 | 6,100 | 1,400 |
| 2006-11-01 | 1,418 | 1,418 | 1,410 | 1,417 | 3,500 | 1,417 |
| 2006-10-31 | 1,418 | 1,420 | 1,415 | 1,420 | 3,500 | 1,420 |
| 2006-10-30 | 1,425 | 1,426 | 1,419 | 1,419 | 3,000 | 1,419 |
| 2006-10-27 | 1,425 | 1,425 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2006-10-26 | 1,429 | 1,429 | 1,420 | 1,425 | 8,000 | 1,425 |
| 2006-10-25 | 1,420 | 1,425 | 1,420 | 1,425 | 3,000 | 1,425 |
| 2006-10-24 | 1,410 | 1,422 | 1,410 | 1,420 | 5,900 | 1,420 |
| 2006-10-23 | 1,410 | 1,418 | 1,410 | 1,410 | 5,000 | 1,410 |
| 2006-10-20 | 1,415 | 1,415 | 1,406 | 1,407 | 5,800 | 1,407 |
| 2006-10-19 | 1,410 | 1,410 | 1,405 | 1,410 | 3,100 | 1,410 |
| 2006-10-18 | 1,400 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 2006-10-17 | 1,400 | 1,400 | 1,390 | 1,390 | 6,600 | 1,390 |
| 2006-10-16 | 1,380 | 1,385 | 1,369 | 1,385 | 5,800 | 1,385 |
| 2006-10-13 | 1,360 | 1,365 | 1,357 | 1,360 | 5,200 | 1,360 |
| 2006-10-12 | 1,370 | 1,370 | 1,350 | 1,355 | 17,300 | 1,355 |
| 2006-10-11 | 1,390 | 1,394 | 1,377 | 1,377 | 9,000 | 1,377 |
| 2006-10-10 | 1,396 | 1,396 | 1,388 | 1,391 | 10,600 | 1,391 |
| 2006-10-06 | 1,400 | 1,405 | 1,399 | 1,399 | 6,800 | 1,399 |
| 2006-10-05 | 1,403 | 1,410 | 1,400 | 1,400 | 12,500 | 1,400 |
| 2006-10-04 | 1,412 | 1,414 | 1,403 | 1,403 | 11,200 | 1,403 |
| 2006-10-03 | 1,420 | 1,420 | 1,411 | 1,414 | 5,600 | 1,414 |
| 2006-10-02 | 1,419 | 1,420 | 1,410 | 1,420 | 11,900 | 1,420 |
| 2006-09-29 | 1,419 | 1,424 | 1,416 | 1,420 | 3,600 | 1,420 |
| 2006-09-28 | 1,430 | 1,430 | 1,419 | 1,420 | 8,100 | 1,420 |
| 2006-09-27 | 1,421 | 1,450 | 1,410 | 1,436 | 15,300 | 1,436 |
| 2006-09-26 | 1,410 | 1,427 | 1,403 | 1,422 | 36,900 | 1,422 |
| 2006-09-25 | 1,495 | 1,495 | 1,487 | 1,490 | 40,000 | 1,490 |
| 2006-09-22 | 1,507 | 1,507 | 1,495 | 1,500 | 23,100 | 1,500 |
| 2006-09-21 | 1,521 | 1,524 | 1,450 | 1,510 | 28,400 | 1,510 |
| 2006-09-20 | 1,520 | 1,527 | 1,520 | 1,525 | 17,000 | 1,525 |
| 2006-09-19 | 1,527 | 1,529 | 1,525 | 1,529 | 10,800 | 1,529 |
| 2006-09-15 | 1,535 | 1,535 | 1,520 | 1,524 | 10,700 | 1,524 |
| 2006-09-14 | 1,538 | 1,539 | 1,530 | 1,536 | 10,800 | 1,536 |
| 2006-09-13 | 1,550 | 1,550 | 1,535 | 1,535 | 13,800 | 1,535 |
| 2006-09-12 | 1,550 | 1,553 | 1,548 | 1,550 | 8,100 | 1,550 |
| 2006-09-11 | 1,550 | 1,554 | 1,548 | 1,550 | 9,500 | 1,550 |
| 2006-09-08 | 1,550 | 1,554 | 1,545 | 1,548 | 16,600 | 1,548 |
| 2006-09-07 | 1,550 | 1,550 | 1,546 | 1,549 | 7,900 | 1,549 |
| 2006-09-06 | 1,547 | 1,550 | 1,545 | 1,548 | 7,900 | 1,548 |
| 2006-09-05 | 1,534 | 1,547 | 1,534 | 1,540 | 7,000 | 1,540 |
| 2006-09-04 | 1,523 | 1,530 | 1,523 | 1,530 | 15,500 | 1,530 |
| 2006-09-01 | 1,520 | 1,529 | 1,520 | 1,520 | 12,800 | 1,520 |
| 2006-08-31 | 1,522 | 1,535 | 1,512 | 1,520 | 18,600 | 1,520 |
| 2006-08-30 | 1,558 | 1,558 | 1,530 | 1,545 | 13,500 | 1,545 |
| 2006-08-29 | 1,570 | 1,570 | 1,557 | 1,559 | 16,800 | 1,559 |
| 2006-08-28 | 1,555 | 1,569 | 1,553 | 1,560 | 15,600 | 1,560 |
| 2006-08-25 | 1,550 | 1,555 | 1,540 | 1,540 | 36,700 | 1,540 |
| 2006-08-24 | 1,525 | 1,540 | 1,520 | 1,538 | 16,600 | 1,538 |
| 2006-08-23 | 1,518 | 1,523 | 1,512 | 1,523 | 9,100 | 1,523 |
| 2006-08-22 | 1,520 | 1,520 | 1,511 | 1,511 | 6,900 | 1,511 |
| 2006-08-21 | 1,510 | 1,520 | 1,510 | 1,512 | 20,800 | 1,512 |
| 2006-08-18 | 1,505 | 1,511 | 1,505 | 1,510 | 14,300 | 1,510 |
| 2006-08-17 | 1,510 | 1,510 | 1,503 | 1,503 | 8,800 | 1,503 |
| 2006-08-16 | 1,500 | 1,509 | 1,499 | 1,505 | 13,600 | 1,505 |
| 2006-08-15 | 1,499 | 1,500 | 1,496 | 1,498 | 8,400 | 1,498 |
| 2006-08-14 | 1,495 | 1,498 | 1,494 | 1,498 | 5,500 | 1,498 |
| 2006-08-11 | 1,490 | 1,495 | 1,485 | 1,495 | 4,700 | 1,495 |
| 2006-08-10 | 1,487 | 1,495 | 1,486 | 1,493 | 2,100 | 1,493 |
| 2006-08-09 | 1,495 | 1,495 | 1,485 | 1,494 | 5,900 | 1,494 |
| 2006-08-08 | 1,491 | 1,499 | 1,480 | 1,497 | 9,800 | 1,497 |
| 2006-08-07 | 1,500 | 1,500 | 1,490 | 1,490 | 9,500 | 1,490 |
| 2006-08-04 | 1,490 | 1,500 | 1,490 | 1,496 | 4,400 | 1,496 |
| 2006-08-03 | 1,500 | 1,500 | 1,494 | 1,494 | 9,800 | 1,494 |
| 2006-08-02 | 1,499 | 1,500 | 1,495 | 1,500 | 9,600 | 1,500 |
| 2006-08-01 | 1,500 | 1,500 | 1,498 | 1,499 | 4,800 | 1,499 |
| 2006-07-31 | 1,500 | 1,501 | 1,498 | 1,500 | 4,900 | 1,500 |
| 2006-07-28 | 1,502 | 1,502 | 1,495 | 1,495 | 4,500 | 1,495 |
| 2006-07-27 | 1,500 | 1,502 | 1,497 | 1,502 | 3,800 | 1,502 |
| 2006-07-26 | 1,500 | 1,507 | 1,498 | 1,500 | 7,700 | 1,500 |
| 2006-07-25 | 1,500 | 1,505 | 1,499 | 1,505 | 7,000 | 1,505 |
| 2006-07-24 | 1,495 | 1,500 | 1,490 | 1,499 | 12,800 | 1,499 |
| 2006-07-21 | 1,488 | 1,499 | 1,480 | 1,495 | 5,900 | 1,495 |
| 2006-07-20 | 1,480 | 1,500 | 1,480 | 1,495 | 16,400 | 1,495 |
| 2006-07-19 | 1,491 | 1,500 | 1,490 | 1,499 | 11,200 | 1,499 |
| 2006-07-18 | 1,512 | 1,512 | 1,500 | 1,504 | 23,900 | 1,504 |
| 2006-07-14 | 1,513 | 1,513 | 1,497 | 1,512 | 13,200 | 1,512 |
| 2006-07-13 | 1,514 | 1,515 | 1,498 | 1,514 | 21,100 | 1,514 |
| 2006-07-12 | 1,500 | 1,509 | 1,490 | 1,506 | 29,200 | 1,506 |
| 2006-07-11 | 1,483 | 1,490 | 1,481 | 1,489 | 4,500 | 1,489 |
| 2006-07-10 | 1,480 | 1,485 | 1,476 | 1,483 | 9,300 | 1,483 |
| 2006-07-07 | 1,495 | 1,496 | 1,485 | 1,490 | 5,600 | 1,490 |
| 2006-07-06 | 1,497 | 1,499 | 1,485 | 1,490 | 11,800 | 1,490 |
| 2006-07-05 | 1,493 | 1,498 | 1,492 | 1,495 | 13,100 | 1,495 |
| 2006-07-04 | 1,489 | 1,494 | 1,483 | 1,491 | 14,900 | 1,491 |
| 2006-07-03 | 1,487 | 1,489 | 1,476 | 1,480 | 13,200 | 1,480 |
| 2006-06-30 | 1,475 | 1,480 | 1,473 | 1,477 | 14,300 | 1,477 |
| 2006-06-29 | 1,452 | 1,470 | 1,452 | 1,468 | 10,700 | 1,468 |
| 2006-06-28 | 1,450 | 1,460 | 1,441 | 1,450 | 12,100 | 1,450 |
| 2006-06-27 | 1,448 | 1,448 | 1,435 | 1,446 | 6,800 | 1,446 |
| 2006-06-26 | 1,440 | 1,445 | 1,429 | 1,435 | 11,300 | 1,435 |
| 2006-06-23 | 1,413 | 1,416 | 1,413 | 1,416 | 3,600 | 1,416 |
| 2006-06-22 | 1,410 | 1,415 | 1,401 | 1,410 | 8,300 | 1,410 |
| 2006-06-21 | 1,400 | 1,405 | 1,399 | 1,405 | 4,900 | 1,405 |
| 2006-06-20 | 1,390 | 1,402 | 1,390 | 1,401 | 14,900 | 1,401 |
| 2006-06-19 | 1,399 | 1,400 | 1,395 | 1,399 | 6,900 | 1,399 |
| 2006-06-16 | 1,392 | 1,400 | 1,392 | 1,399 | 6,700 | 1,399 |
| 2006-06-15 | 1,380 | 1,388 | 1,380 | 1,388 | 3,300 | 1,388 |
| 2006-06-14 | 1,350 | 1,385 | 1,350 | 1,380 | 10,500 | 1,380 |
| 2006-06-13 | 1,387 | 1,388 | 1,380 | 1,382 | 4,100 | 1,382 |
| 2006-06-12 | 1,387 | 1,400 | 1,380 | 1,387 | 5,400 | 1,387 |
| 2006-06-09 | 1,344 | 1,380 | 1,344 | 1,380 | 12,700 | 1,380 |
| 2006-06-08 | 1,380 | 1,380 | 1,340 | 1,345 | 17,700 | 1,345 |
| 2006-06-07 | 1,382 | 1,390 | 1,380 | 1,385 | 7,900 | 1,385 |
| 2006-06-06 | 1,388 | 1,392 | 1,375 | 1,380 | 9,900 | 1,380 |
| 2006-06-05 | 1,391 | 1,394 | 1,380 | 1,387 | 5,200 | 1,387 |
| 2006-06-02 | 1,388 | 1,389 | 1,380 | 1,386 | 8,700 | 1,386 |
| 2006-06-01 | 1,395 | 1,397 | 1,388 | 1,388 | 9,300 | 1,388 |
| 2006-05-31 | 1,391 | 1,397 | 1,390 | 1,395 | 5,000 | 1,395 |
| 2006-05-30 | 1,400 | 1,400 | 1,396 | 1,400 | 8,200 | 1,400 |
| 2006-05-29 | 1,400 | 1,400 | 1,396 | 1,400 | 6,800 | 1,400 |
| 2006-05-26 | 1,398 | 1,400 | 1,388 | 1,400 | 5,800 | 1,400 |
| 2006-05-25 | 1,399 | 1,400 | 1,390 | 1,398 | 2,400 | 1,398 |
| 2006-05-24 | 1,390 | 1,400 | 1,385 | 1,387 | 5,700 | 1,387 |
| 2006-05-23 | 1,400 | 1,400 | 1,390 | 1,390 | 6,300 | 1,390 |
| 2006-05-22 | 1,395 | 1,400 | 1,395 | 1,400 | 6,300 | 1,400 |
| 2006-05-19 | 1,385 | 1,390 | 1,381 | 1,390 | 4,000 | 1,390 |
| 2006-05-18 | 1,389 | 1,389 | 1,380 | 1,385 | 5,700 | 1,385 |
| 2006-05-17 | 1,382 | 1,395 | 1,381 | 1,384 | 6,000 | 1,384 |
| 2006-05-16 | 1,394 | 1,394 | 1,384 | 1,384 | 9,800 | 1,384 |
| 2006-05-15 | 1,396 | 1,396 | 1,385 | 1,392 | 6,000 | 1,392 |
| 2006-05-12 | 1,390 | 1,400 | 1,383 | 1,385 | 14,800 | 1,385 |
| 2006-05-11 | 1,400 | 1,400 | 1,388 | 1,390 | 12,800 | 1,390 |
| 2006-05-10 | 1,395 | 1,397 | 1,390 | 1,396 | 5,400 | 1,396 |
| 2006-05-09 | 1,388 | 1,396 | 1,388 | 1,395 | 5,200 | 1,395 |
| 2006-05-08 | 1,397 | 1,397 | 1,387 | 1,388 | 9,100 | 1,388 |
| 2006-05-02 | 1,388 | 1,399 | 1,382 | 1,398 | 5,600 | 1,398 |
| 2006-05-01 | 1,389 | 1,390 | 1,380 | 1,382 | 3,400 | 1,382 |
| 2006-04-28 | 1,390 | 1,390 | 1,375 | 1,375 | 16,700 | 1,375 |
| 2006-04-27 | 1,394 | 1,395 | 1,388 | 1,388 | 9,400 | 1,388 |
| 2006-04-26 | 1,395 | 1,399 | 1,393 | 1,394 | 3,900 | 1,394 |
| 2006-04-25 | 1,390 | 1,400 | 1,388 | 1,397 | 6,700 | 1,397 |
| 2006-04-24 | 1,393 | 1,400 | 1,390 | 1,394 | 5,400 | 1,394 |
| 2006-04-21 | 1,403 | 1,403 | 1,393 | 1,393 | 10,400 | 1,393 |
| 2006-04-20 | 1,400 | 1,403 | 1,400 | 1,403 | 16,300 | 1,403 |
| 2006-04-19 | 1,405 | 1,406 | 1,401 | 1,402 | 7,300 | 1,402 |
| 2006-04-18 | 1,405 | 1,405 | 1,403 | 1,403 | 6,700 | 1,403 |
| 2006-04-17 | 1,405 | 1,407 | 1,404 | 1,405 | 6,600 | 1,405 |
| 2006-04-14 | 1,406 | 1,409 | 1,406 | 1,408 | 7,500 | 1,408 |
| 2006-04-13 | 1,414 | 1,415 | 1,407 | 1,408 | 4,600 | 1,408 |
| 2006-04-12 | 1,405 | 1,414 | 1,405 | 1,414 | 4,800 | 1,414 |
| 2006-04-11 | 1,414 | 1,414 | 1,401 | 1,413 | 12,500 | 1,413 |
| 2006-04-10 | 1,410 | 1,412 | 1,405 | 1,409 | 11,500 | 1,409 |
| 2006-04-07 | 1,414 | 1,415 | 1,406 | 1,412 | 11,200 | 1,412 |
| 2006-04-06 | 1,419 | 1,419 | 1,410 | 1,414 | 9,600 | 1,414 |
| 2006-04-05 | 1,415 | 1,419 | 1,414 | 1,415 | 13,000 | 1,415 |
| 2006-04-04 | 1,417 | 1,420 | 1,414 | 1,416 | 16,300 | 1,416 |
| 2006-04-03 | 1,415 | 1,421 | 1,415 | 1,417 | 11,600 | 1,417 |
| 2006-03-31 | 1,416 | 1,425 | 1,416 | 1,421 | 7,900 | 1,421 |
| 2006-03-30 | 1,426 | 1,428 | 1,415 | 1,423 | 7,400 | 1,423 |
| 2006-03-29 | 1,425 | 1,431 | 1,421 | 1,425 | 9,500 | 1,425 |
| 2006-03-28 | 1,410 | 1,421 | 1,400 | 1,420 | 13,300 | 1,420 |
| 2006-03-27 | 1,441 | 1,447 | 1,440 | 1,441 | 17,000 | 1,441 |
| 2006-03-24 | 1,442 | 1,448 | 1,441 | 1,441 | 13,600 | 1,441 |
| 2006-03-23 | 1,444 | 1,449 | 1,440 | 1,445 | 18,400 | 1,445 |
| 2006-03-22 | 1,441 | 1,446 | 1,441 | 1,446 | 12,300 | 1,446 |
| 2006-03-20 | 1,436 | 1,447 | 1,436 | 1,441 | 14,300 | 1,441 |
| 2006-03-17 | 1,437 | 1,448 | 1,436 | 1,444 | 7,000 | 1,444 |
| 2006-03-16 | 1,441 | 1,445 | 1,437 | 1,440 | 11,400 | 1,440 |
| 2006-03-15 | 1,440 | 1,441 | 1,438 | 1,439 | 7,000 | 1,439 |
| 2006-03-14 | 1,442 | 1,442 | 1,438 | 1,438 | 16,400 | 1,438 |
| 2006-03-13 | 1,443 | 1,445 | 1,441 | 1,442 | 5,800 | 1,442 |
| 2006-03-10 | 1,442 | 1,442 | 1,440 | 1,440 | 6,900 | 1,440 |
| 2006-03-09 | 1,439 | 1,442 | 1,438 | 1,442 | 7,100 | 1,442 |
| 2006-03-08 | 1,440 | 1,441 | 1,438 | 1,440 | 10,100 | 1,440 |
| 2006-03-07 | 1,443 | 1,445 | 1,440 | 1,443 | 5,700 | 1,443 |
| 2006-03-06 | 1,440 | 1,445 | 1,439 | 1,443 | 6,100 | 1,443 |
| 2006-03-03 | 1,440 | 1,443 | 1,439 | 1,440 | 6,400 | 1,440 |
| 2006-03-02 | 1,440 | 1,450 | 1,440 | 1,444 | 6,400 | 1,444 |
| 2006-03-01 | 1,445 | 1,447 | 1,440 | 1,441 | 7,000 | 1,441 |
| 2006-02-28 | 1,447 | 1,448 | 1,440 | 1,445 | 4,100 | 1,445 |
| 2006-02-27 | 1,437 | 1,444 | 1,430 | 1,443 | 9,900 | 1,443 |
| 2006-02-24 | 1,435 | 1,435 | 1,430 | 1,435 | 5,300 | 1,435 |
| 2006-02-23 | 1,421 | 1,425 | 1,419 | 1,420 | 4,600 | 1,420 |
| 2006-02-22 | 1,429 | 1,430 | 1,410 | 1,419 | 8,600 | 1,419 |
| 2006-02-21 | 1,315 | 1,400 | 1,310 | 1,396 | 24,400 | 1,396 |
| 2006-02-20 | 1,440 | 1,440 | 1,395 | 1,395 | 20,300 | 1,395 |
| 2006-02-17 | 1,460 | 1,467 | 1,440 | 1,440 | 9,800 | 1,440 |
| 2006-02-16 | 1,451 | 1,478 | 1,451 | 1,467 | 7,800 | 1,467 |
| 2006-02-15 | 1,460 | 1,471 | 1,451 | 1,451 | 6,500 | 1,451 |
| 2006-02-14 | 1,460 | 1,469 | 1,430 | 1,441 | 18,600 | 1,441 |
| 2006-02-13 | 1,500 | 1,500 | 1,470 | 1,478 | 11,300 | 1,478 |
| 2006-02-10 | 1,489 | 1,490 | 1,470 | 1,485 | 9,900 | 1,485 |
| 2006-02-09 | 1,500 | 1,500 | 1,475 | 1,475 | 15,300 | 1,475 |
| 2006-02-08 | 1,490 | 1,495 | 1,480 | 1,490 | 16,300 | 1,490 |
| 2006-02-07 | 1,475 | 1,490 | 1,467 | 1,485 | 12,400 | 1,485 |
| 2006-02-06 | 1,454 | 1,458 | 1,448 | 1,458 | 15,300 | 1,458 |
| 2006-02-03 | 1,440 | 1,445 | 1,434 | 1,436 | 10,300 | 1,436 |
| 2006-02-02 | 1,445 | 1,447 | 1,432 | 1,432 | 12,900 | 1,432 |
| 2006-02-01 | 1,437 | 1,444 | 1,431 | 1,440 | 13,900 | 1,440 |
| 2006-01-31 | 1,430 | 1,437 | 1,425 | 1,437 | 7,800 | 1,437 |
| 2006-01-30 | 1,425 | 1,429 | 1,420 | 1,429 | 11,700 | 1,429 |
| 2006-01-27 | 1,420 | 1,425 | 1,417 | 1,425 | 7,700 | 1,425 |
| 2006-01-26 | 1,419 | 1,420 | 1,414 | 1,419 | 6,800 | 1,419 |
| 2006-01-25 | 1,410 | 1,420 | 1,410 | 1,411 | 8,900 | 1,411 |
| 2006-01-24 | 1,416 | 1,421 | 1,400 | 1,420 | 8,900 | 1,420 |
| 2006-01-23 | 1,419 | 1,422 | 1,395 | 1,401 | 14,400 | 1,401 |
| 2006-01-20 | 1,439 | 1,439 | 1,411 | 1,419 | 13,400 | 1,419 |
| 2006-01-19 | 1,286 | 1,420 | 1,286 | 1,405 | 30,800 | 1,405 |
| 2006-01-18 | 1,406 | 1,406 | 1,350 | 1,369 | 39,500 | 1,369 |
| 2006-01-17 | 1,410 | 1,428 | 1,407 | 1,407 | 17,900 | 1,407 |
| 2006-01-16 | 1,400 | 1,410 | 1,396 | 1,410 | 17,200 | 1,410 |
| 2006-01-13 | 1,400 | 1,400 | 1,396 | 1,399 | 12,700 | 1,399 |
| 2006-01-12 | 1,400 | 1,400 | 1,390 | 1,398 | 15,400 | 1,398 |
| 2006-01-11 | 1,399 | 1,400 | 1,386 | 1,394 | 14,500 | 1,394 |
| 2006-01-10 | 1,380 | 1,385 | 1,371 | 1,385 | 20,600 | 1,385 |
| 2006-01-06 | 1,391 | 1,391 | 1,380 | 1,380 | 21,800 | 1,380 |
| 2006-01-05 | 1,383 | 1,397 | 1,381 | 1,383 | 18,400 | 1,383 |
| 2006-01-04 | 1,391 | 1,397 | 1,380 | 1,383 | 7,200 | 1,383 |
分割・併合履歴 ： [2002-09-25]1株→2株
