7841 (株)遠藤製作所 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 | 685 | 685 | 682 | 685 | 15,000 | 685 |
| 2006-12-28 | 670 | 685 | 670 | 681 | 36,000 | 681 |
| 2006-12-27 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2006-12-26 | 661 | 671 | 661 | 670 | 22,000 | 670 |
| 2006-12-25 | 659 | 662 | 659 | 661 | 154,000 | 661 |
| 2006-12-22 | 642 | 660 | 639 | 660 | 174,000 | 660 |
| 2006-12-21 | 652 | 653 | 640 | 640 | 42,000 | 640 |
| 2006-12-20 | 660 | 661 | 653 | 653 | 28,000 | 653 |
| 2006-12-19 | 659 | 662 | 659 | 661 | 89,000 | 661 |
| 2006-12-18 | 659 | 662 | 655 | 660 | 80,000 | 660 |
| 2006-12-15 | 660 | 661 | 653 | 660 | 19,000 | 660 |
| 2006-12-14 | 654 | 662 | 652 | 661 | 102,000 | 661 |
| 2006-12-13 | 644 | 667 | 644 | 659 | 168,000 | 659 |
| 2006-12-12 | 669 | 670 | 645 | 645 | 76,000 | 645 |
| 2006-12-11 | 679 | 684 | 665 | 670 | 43,000 | 670 |
| 2006-12-08 | 680 | 681 | 670 | 680 | 20,000 | 680 |
| 2006-12-07 | 681 | 686 | 670 | 680 | 38,000 | 680 |
| 2006-12-06 | 690 | 690 | 672 | 681 | 32,000 | 681 |
| 2006-12-05 | 709 | 710 | 690 | 701 | 33,000 | 701 |
| 2006-12-04 | 771 | 772 | 710 | 710 | 69,000 | 710 |
| 2006-12-01 | 750 | 769 | 750 | 769 | 40,000 | 769 |
| 2006-11-30 | 729 | 770 | 729 | 770 | 61,000 | 770 |
| 2006-11-29 | 720 | 729 | 710 | 725 | 62,000 | 725 |
| 2006-11-28 | 721 | 725 | 704 | 725 | 40,000 | 725 |
| 2006-11-27 | 670 | 725 | 670 | 725 | 153,000 | 725 |
| 2006-11-24 | 633 | 672 | 633 | 670 | 50,000 | 670 |
| 2006-11-22 | 589 | 633 | 589 | 633 | 71,000 | 633 |
| 2006-11-21 | 570 | 630 | 570 | 585 | 46,000 | 585 |
| 2006-11-20 | 625 | 626 | 570 | 570 | 49,000 | 570 |
| 2006-11-17 | 639 | 640 | 619 | 619 | 91,000 | 619 |
| 2006-11-16 | 665 | 666 | 635 | 639 | 57,000 | 639 |
| 2006-11-15 | 664 | 670 | 664 | 666 | 28,000 | 666 |
| 2006-11-14 | 640 | 665 | 640 | 665 | 31,000 | 665 |
| 2006-11-13 | 660 | 661 | 628 | 640 | 27,000 | 640 |
| 2006-11-10 | 677 | 677 | 653 | 660 | 85,000 | 660 |
| 2006-11-09 | 674 | 690 | 658 | 679 | 389,000 | 679 |
| 2006-11-08 | 700 | 701 | 655 | 675 | 386,000 | 675 |
| 2006-11-07 | 761 | 762 | 690 | 700 | 201,000 | 700 |
| 2006-11-06 | 754 | 781 | 745 | 754 | 90,000 | 754 |
| 2006-11-02 | 784 | 785 | 709 | 736 | 111,000 | 736 |
| 2006-11-01 | 824 | 830 | 780 | 783 | 196,000 | 783 |
| 2006-10-31 | 948 | 949 | 813 | 820 | 220,000 | 820 |
| 2006-10-30 | 1,059 | 1,060 | 1,055 | 1,055 | 5,000 | 1,055 |
| 2006-10-27 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-10-26 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 2006-10-25 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-10-24 | 1,049 | 1,049 | 1,010 | 1,029 | 8,000 | 1,029 |
| 2006-10-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-10-20 | 1,009 | 1,010 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2006-10-19 | 1,069 | 1,074 | 1,005 | 1,005 | 27,000 | 1,005 |
| 2006-10-18 | 1,028 | 1,110 | 1,028 | 1,070 | 92,000 | 1,070 |
| 2006-10-17 | 980 | 1,022 | 980 | 1,020 | 48,000 | 1,020 |
| 2006-10-16 | 981 | 1,000 | 979 | 981 | 25,000 | 981 |
| 2006-10-13 | 980 | 981 | 977 | 981 | 11,000 | 981 |
| 2006-10-12 | 953 | 980 | 951 | 980 | 6,000 | 980 |
| 2006-10-11 | 957 | 980 | 957 | 980 | 3,000 | 980 |
| 2006-10-10 | 1,004 | 1,005 | 957 | 957 | 26,000 | 957 |
| 2006-10-06 | 1,030 | 1,030 | 950 | 958 | 15,000 | 958 |
| 2006-10-05 | 990 | 1,035 | 990 | 1,035 | 18,000 | 1,035 |
| 2006-10-04 | 1,070 | 1,071 | 1,021 | 1,021 | 25,000 | 1,021 |
| 2006-10-03 | 1,089 | 1,101 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2006-10-02 | 1,110 | 1,167 | 1,069 | 1,072 | 38,000 | 1,072 |
| 2006-09-29 | 1,100 | 1,190 | 1,067 | 1,100 | 38,000 | 1,100 |
| 2006-09-28 | 1,080 | 1,122 | 1,064 | 1,110 | 12,000 | 1,110 |
| 2006-09-27 | 1,130 | 1,131 | 1,090 | 1,090 | 41,000 | 1,090 |
| 2006-09-26 | 1,170 | 1,170 | 1,135 | 1,135 | 5,000 | 1,135 |
| 2006-09-25 | 1,150 | 1,170 | 1,141 | 1,170 | 7,000 | 1,170 |
| 2006-09-22 | 1,149 | 1,151 | 1,149 | 1,150 | 4,000 | 1,150 |
| 2006-09-21 | 1,160 | 1,161 | 1,151 | 1,155 | 11,000 | 1,155 |
| 2006-09-20 | 1,202 | 1,203 | 1,159 | 1,160 | 17,000 | 1,160 |
| 2006-09-19 | 1,213 | 1,213 | 1,201 | 1,202 | 16,000 | 1,202 |
| 2006-09-15 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2006-09-14 | 1,200 | 1,210 | 1,160 | 1,165 | 14,000 | 1,165 |
| 2006-09-13 | 1,206 | 1,222 | 1,206 | 1,210 | 46,000 | 1,210 |
| 2006-09-12 | 1,160 | 1,206 | 1,160 | 1,206 | 33,000 | 1,206 |
| 2006-09-11 | 1,155 | 1,160 | 1,155 | 1,160 | 8,000 | 1,160 |
| 2006-09-08 | 1,179 | 1,179 | 1,151 | 1,155 | 4,000 | 1,155 |
| 2006-09-07 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2006-09-06 | 1,207 | 1,220 | 1,178 | 1,190 | 24,000 | 1,190 |
| 2006-09-05 | 1,246 | 1,259 | 1,220 | 1,240 | 13,000 | 1,240 |
| 2006-09-04 | 1,245 | 1,246 | 1,245 | 1,246 | 5,000 | 1,246 |
| 2006-09-01 | 1,241 | 1,245 | 1,240 | 1,245 | 6,000 | 1,245 |
| 2006-08-31 | 1,228 | 1,250 | 1,180 | 1,242 | 41,000 | 1,242 |
| 2006-08-30 | 1,320 | 1,322 | 1,210 | 1,210 | 74,000 | 1,210 |
| 2006-08-29 | 1,344 | 1,350 | 1,340 | 1,340 | 9,000 | 1,340 |
| 2006-08-28 | 1,365 | 1,365 | 1,339 | 1,340 | 3,000 | 1,340 |
| 2006-08-25 | 1,365 | 1,380 | 1,360 | 1,380 | 7,000 | 1,380 |
| 2006-08-24 | 1,370 | 1,392 | 1,370 | 1,390 | 4,000 | 1,390 |
| 2006-08-23 | 1,385 | 1,395 | 1,385 | 1,390 | 9,000 | 1,390 |
| 2006-08-22 | 1,379 | 1,380 | 1,370 | 1,380 | 14,000 | 1,380 |
| 2006-08-21 | 1,360 | 1,400 | 1,360 | 1,400 | 14,000 | 1,400 |
| 2006-08-18 | 1,320 | 1,367 | 1,320 | 1,360 | 71,000 | 1,360 |
| 2006-08-17 | 1,329 | 1,330 | 1,300 | 1,314 | 62,000 | 1,314 |
| 2006-08-16 | 1,328 | 1,375 | 1,325 | 1,337 | 44,000 | 1,337 |
| 2006-08-15 | 1,430 | 1,430 | 1,330 | 1,350 | 44,000 | 1,350 |
| 2006-08-14 | 1,498 | 1,499 | 1,449 | 1,449 | 17,000 | 1,449 |
| 2006-08-11 | 1,512 | 1,512 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2006-08-10 | 1,510 | 1,510 | 1,475 | 1,480 | 10,000 | 1,480 |
| 2006-08-09 | 1,520 | 1,520 | 1,509 | 1,510 | 5,000 | 1,510 |
| 2006-08-08 | 1,520 | 1,545 | 1,519 | 1,520 | 20,000 | 1,520 |
| 2006-08-07 | 1,529 | 1,530 | 1,520 | 1,520 | 8,000 | 1,520 |
| 2006-08-04 | 1,540 | 1,540 | 1,529 | 1,530 | 9,000 | 1,530 |
| 2006-08-03 | 1,511 | 1,530 | 1,502 | 1,530 | 20,000 | 1,530 |
| 2006-08-02 | 1,518 | 1,528 | 1,505 | 1,505 | 11,000 | 1,505 |
| 2006-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2006-07-31 | 1,495 | 1,522 | 1,494 | 1,510 | 16,000 | 1,510 |
| 2006-07-28 | 1,475 | 1,490 | 1,455 | 1,490 | 7,000 | 1,490 |
| 2006-07-27 | 1,480 | 1,495 | 1,469 | 1,470 | 56,000 | 1,470 |
| 2006-07-26 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2006-07-25 | 1,489 | 1,490 | 1,489 | 1,490 | 7,000 | 1,490 |
| 2006-07-24 | 1,500 | 1,515 | 1,485 | 1,515 | 11,000 | 1,515 |
| 2006-07-21 | 1,520 | 1,530 | 1,520 | 1,520 | 12,000 | 1,520 |
| 2006-07-20 | 1,520 | 1,590 | 1,519 | 1,550 | 26,000 | 1,550 |
| 2006-07-18 | 1,520 | 1,520 | 1,473 | 1,519 | 16,000 | 1,519 |
| 2006-07-14 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-07-12 | 1,551 | 1,551 | 1,525 | 1,525 | 12,000 | 1,525 |
| 2006-07-11 | 1,581 | 1,581 | 1,551 | 1,552 | 20,000 | 1,552 |
| 2006-07-10 | 1,601 | 1,610 | 1,601 | 1,602 | 14,000 | 1,602 |
| 2006-07-07 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2006-07-06 | 1,699 | 1,710 | 1,680 | 1,685 | 15,000 | 1,685 |
| 2006-07-05 | 1,702 | 1,702 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2006-07-04 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2006-07-03 | 1,675 | 1,701 | 1,675 | 1,700 | 32,000 | 1,700 |
| 2006-06-30 | 1,640 | 1,660 | 1,640 | 1,660 | 5,000 | 1,660 |
| 2006-06-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2006-06-27 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2006-06-26 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 1,640 |
| 2006-06-23 | 1,668 | 1,670 | 1,660 | 1,670 | 5,000 | 1,670 |
| 2006-06-22 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2006-06-21 | 1,640 | 1,690 | 1,640 | 1,690 | 9,000 | 1,690 |
| 2006-06-20 | 1,635 | 1,645 | 1,621 | 1,621 | 24,000 | 1,621 |
| 2006-06-19 | 1,579 | 1,636 | 1,579 | 1,636 | 14,000 | 1,636 |
| 2006-06-16 | 1,600 | 1,631 | 1,600 | 1,614 | 10,000 | 1,614 |
| 2006-06-15 | 1,550 | 1,567 | 1,529 | 1,550 | 13,000 | 1,550 |
| 2006-06-14 | 1,490 | 1,530 | 1,450 | 1,530 | 33,000 | 1,530 |
| 2006-06-13 | 1,522 | 1,522 | 1,510 | 1,522 | 5,000 | 1,522 |
| 2006-06-12 | 1,520 | 1,522 | 1,506 | 1,522 | 10,000 | 1,522 |
| 2006-06-09 | 1,528 | 1,529 | 1,450 | 1,520 | 61,000 | 1,520 |
| 2006-06-08 | 1,556 | 1,560 | 1,500 | 1,500 | 34,000 | 1,500 |
| 2006-06-07 | 1,630 | 1,631 | 1,580 | 1,600 | 16,000 | 1,600 |
| 2006-06-06 | 1,630 | 1,635 | 1,590 | 1,630 | 13,000 | 1,630 |
| 2006-06-05 | 1,655 | 1,656 | 1,650 | 1,655 | 11,000 | 1,655 |
| 2006-06-02 | 1,680 | 1,680 | 1,635 | 1,655 | 69,000 | 1,655 |
| 2006-06-01 | 1,661 | 1,700 | 1,638 | 1,700 | 40,000 | 1,700 |
| 2006-05-31 | 1,649 | 1,660 | 1,631 | 1,660 | 25,000 | 1,660 |
| 2006-05-30 | 1,719 | 1,721 | 1,700 | 1,710 | 28,000 | 1,710 |
| 2006-05-29 | 1,701 | 1,720 | 1,701 | 1,720 | 9,000 | 1,720 |
| 2006-05-26 | 1,691 | 1,748 | 1,690 | 1,735 | 28,000 | 1,735 |
| 2006-05-25 | 1,679 | 1,702 | 1,679 | 1,700 | 19,000 | 1,700 |
| 2006-05-24 | 1,669 | 1,709 | 1,650 | 1,680 | 29,000 | 1,680 |
| 2006-05-23 | 1,732 | 1,732 | 1,690 | 1,690 | 13,000 | 1,690 |
| 2006-05-22 | 1,709 | 1,760 | 1,709 | 1,731 | 42,000 | 1,731 |
| 2006-05-19 | 1,681 | 1,700 | 1,679 | 1,692 | 28,000 | 1,692 |
| 2006-05-18 | 1,639 | 1,700 | 1,620 | 1,690 | 36,000 | 1,690 |
| 2006-05-17 | 1,660 | 1,710 | 1,650 | 1,697 | 59,000 | 1,697 |
| 2006-05-16 | 1,660 | 1,700 | 1,640 | 1,660 | 76,000 | 1,660 |
| 2006-05-15 | 1,719 | 1,850 | 1,640 | 1,665 | 285,000 | 1,665 |
| 2006-05-12 | 1,600 | 1,670 | 1,581 | 1,642 | 97,000 | 1,642 |
| 2006-05-11 | 1,605 | 1,615 | 1,590 | 1,600 | 37,000 | 1,600 |
| 2006-05-10 | 1,581 | 1,615 | 1,580 | 1,610 | 29,000 | 1,610 |
| 2006-05-09 | 1,580 | 1,586 | 1,580 | 1,586 | 16,000 | 1,586 |
| 2006-05-08 | 1,600 | 1,600 | 1,565 | 1,580 | 64,000 | 1,580 |
| 2006-05-02 | 1,619 | 1,620 | 1,610 | 1,610 | 13,000 | 1,610 |
| 2006-05-01 | 1,630 | 1,639 | 1,620 | 1,621 | 15,000 | 1,621 |
| 2006-04-28 | 1,680 | 1,680 | 1,678 | 1,678 | 9,000 | 1,678 |
| 2006-04-27 | 1,761 | 1,762 | 1,692 | 1,700 | 25,000 | 1,700 |
| 2006-04-26 | 1,740 | 1,750 | 1,726 | 1,730 | 31,000 | 1,730 |
| 2006-04-25 | 1,798 | 1,800 | 1,755 | 1,755 | 30,000 | 1,755 |
| 2006-04-24 | 1,760 | 1,815 | 1,757 | 1,800 | 46,000 | 1,800 |
| 2006-04-21 | 1,830 | 1,830 | 1,757 | 1,757 | 23,000 | 1,757 |
| 2006-04-20 | 1,849 | 1,850 | 1,838 | 1,850 | 16,000 | 1,850 |
| 2006-04-19 | 1,860 | 1,880 | 1,850 | 1,850 | 29,000 | 1,850 |
| 2006-04-18 | 1,870 | 1,890 | 1,850 | 1,854 | 21,000 | 1,854 |
| 2006-04-17 | 1,910 | 1,910 | 1,888 | 1,890 | 10,000 | 1,890 |
| 2006-04-14 | 1,902 | 1,930 | 1,900 | 1,930 | 24,000 | 1,930 |
| 2006-04-13 | 1,900 | 1,909 | 1,885 | 1,902 | 45,000 | 1,902 |
| 2006-04-12 | 1,920 | 1,930 | 1,909 | 1,910 | 10,000 | 1,910 |
| 2006-04-11 | 1,932 | 1,960 | 1,930 | 1,950 | 16,000 | 1,950 |
| 2006-04-10 | 1,937 | 1,940 | 1,929 | 1,930 | 9,000 | 1,930 |
| 2006-04-07 | 1,950 | 1,950 | 1,910 | 1,940 | 39,000 | 1,940 |
| 2006-04-06 | 1,985 | 2,005 | 1,980 | 1,985 | 15,000 | 1,985 |
| 2006-04-05 | 1,985 | 2,000 | 1,980 | 1,985 | 9,000 | 1,985 |
| 2006-04-04 | 2,060 | 2,060 | 2,000 | 2,000 | 15,000 | 2,000 |
| 2006-04-03 | 2,035 | 2,040 | 2,030 | 2,040 | 11,000 | 2,040 |
| 2006-03-31 | 2,010 | 2,055 | 2,010 | 2,040 | 13,000 | 2,040 |
| 2006-03-30 | 2,000 | 2,000 | 1,979 | 2,000 | 20,000 | 2,000 |
| 2006-03-29 | 1,990 | 2,000 | 1,980 | 1,980 | 9,000 | 1,980 |
| 2006-03-28 | 2,000 | 2,040 | 1,990 | 1,990 | 10,000 | 1,990 |
| 2006-03-27 | 1,949 | 2,045 | 1,920 | 2,000 | 27,000 | 2,000 |
| 2006-03-24 | 1,910 | 1,921 | 1,903 | 1,920 | 10,000 | 1,920 |
| 2006-03-23 | 1,910 | 1,914 | 1,885 | 1,910 | 21,000 | 1,910 |
| 2006-03-22 | 1,880 | 1,910 | 1,880 | 1,910 | 15,000 | 1,910 |
| 2006-03-20 | 1,909 | 1,912 | 1,880 | 1,880 | 22,000 | 1,880 |
| 2006-03-17 | 1,908 | 1,910 | 1,908 | 1,909 | 6,000 | 1,909 |
| 2006-03-16 | 1,869 | 1,920 | 1,869 | 1,908 | 19,000 | 1,908 |
| 2006-03-15 | 1,856 | 1,865 | 1,856 | 1,860 | 7,000 | 1,860 |
| 2006-03-14 | 1,850 | 1,855 | 1,850 | 1,855 | 8,000 | 1,855 |
| 2006-03-13 | 1,830 | 1,850 | 1,830 | 1,850 | 4,000 | 1,850 |
| 2006-03-10 | 1,800 | 1,820 | 1,800 | 1,810 | 17,000 | 1,810 |
| 2006-03-09 | 1,825 | 1,827 | 1,800 | 1,800 | 13,000 | 1,800 |
| 2006-03-08 | 1,848 | 1,850 | 1,838 | 1,840 | 5,000 | 1,840 |
| 2006-03-07 | 1,859 | 1,860 | 1,850 | 1,855 | 20,000 | 1,855 |
| 2006-03-06 | 1,853 | 1,860 | 1,853 | 1,860 | 8,000 | 1,860 |
| 2006-03-03 | 1,920 | 1,930 | 1,900 | 1,900 | 21,000 | 1,900 |
| 2006-03-02 | 1,995 | 1,997 | 1,950 | 1,950 | 19,000 | 1,950 |
| 2006-03-01 | 1,910 | 2,010 | 1,908 | 2,000 | 73,000 | 2,000 |
| 2006-02-28 | 1,901 | 1,980 | 1,895 | 1,975 | 31,000 | 1,975 |
| 2006-02-27 | 1,899 | 1,900 | 1,898 | 1,900 | 8,000 | 1,900 |
| 2006-02-24 | 1,858 | 1,860 | 1,844 | 1,860 | 9,000 | 1,860 |
| 2006-02-23 | 1,825 | 1,880 | 1,825 | 1,860 | 33,000 | 1,860 |
| 2006-02-22 | 1,820 | 1,820 | 1,780 | 1,818 | 24,000 | 1,818 |
| 2006-02-21 | 1,800 | 1,850 | 1,800 | 1,835 | 48,000 | 1,835 |
| 2006-02-20 | 1,880 | 1,881 | 1,790 | 1,810 | 50,000 | 1,810 |
| 2006-02-17 | 2,000 | 2,005 | 1,990 | 1,990 | 31,000 | 1,990 |
| 2006-02-16 | 2,125 | 2,130 | 2,000 | 2,000 | 22,000 | 2,000 |
| 2006-02-15 | 1,990 | 2,130 | 1,990 | 2,120 | 47,000 | 2,120 |
| 2006-02-14 | 1,960 | 2,000 | 1,945 | 1,990 | 104,000 | 1,990 |
| 2006-02-13 | 1,999 | 2,000 | 1,960 | 1,960 | 36,000 | 1,960 |
| 2006-02-10 | 2,015 | 2,020 | 1,993 | 2,010 | 77,000 | 2,010 |
| 2006-02-09 | 2,015 | 2,020 | 1,970 | 2,010 | 59,000 | 2,010 |
| 2006-02-08 | 1,850 | 2,050 | 1,850 | 2,020 | 254,000 | 2,020 |
| 2006-02-07 | 1,830 | 1,839 | 1,828 | 1,839 | 22,000 | 1,839 |
| 2006-02-06 | 1,801 | 1,820 | 1,788 | 1,820 | 17,000 | 1,820 |
| 2006-02-03 | 1,810 | 1,825 | 1,809 | 1,820 | 49,000 | 1,820 |
| 2006-02-02 | 1,800 | 1,830 | 1,800 | 1,830 | 11,000 | 1,830 |
| 2006-02-01 | 1,849 | 1,850 | 1,808 | 1,820 | 49,000 | 1,820 |
| 2006-01-31 | 1,771 | 1,862 | 1,721 | 1,830 | 66,000 | 1,830 |
| 2006-01-30 | 1,900 | 1,910 | 1,780 | 1,810 | 123,000 | 1,810 |
| 2006-01-27 | 1,839 | 2,060 | 1,800 | 1,810 | 247,000 | 1,810 |
| 2006-01-26 | 1,665 | 1,680 | 1,580 | 1,680 | 24,000 | 1,680 |
| 2006-01-25 | 1,650 | 1,680 | 1,649 | 1,665 | 52,000 | 1,665 |
| 2006-01-24 | 1,550 | 1,651 | 1,550 | 1,610 | 20,000 | 1,610 |
| 2006-01-23 | 1,435 | 1,500 | 1,413 | 1,500 | 57,000 | 1,500 |
| 2006-01-20 | 1,520 | 1,550 | 1,400 | 1,440 | 99,000 | 1,440 |
| 2006-01-19 | 1,500 | 1,655 | 1,490 | 1,490 | 163,000 | 1,490 |
| 2006-01-18 | 1,640 | 1,641 | 1,440 | 1,500 | 102,000 | 1,500 |
| 2006-01-17 | 1,680 | 1,700 | 1,650 | 1,650 | 41,000 | 1,650 |
| 2006-01-16 | 1,759 | 1,760 | 1,640 | 1,680 | 60,000 | 1,680 |
| 2006-01-13 | 1,570 | 1,810 | 1,570 | 1,760 | 411,000 | 1,760 |
| 2006-01-12 | 1,419 | 1,570 | 1,418 | 1,570 | 141,000 | 1,570 |
| 2006-01-11 | 1,410 | 1,440 | 1,400 | 1,420 | 97,000 | 1,420 |
| 2006-01-10 | 1,400 | 1,420 | 1,370 | 1,410 | 40,000 | 1,410 |
| 2006-01-06 | 1,325 | 1,370 | 1,325 | 1,370 | 15,000 | 1,370 |
| 2006-01-05 | 1,330 | 1,330 | 1,306 | 1,320 | 34,000 | 1,320 |
| 2006-01-04 | 1,319 | 1,330 | 1,300 | 1,320 | 12,000 | 1,320 |
分割・併合履歴 ： なし
