7893 (株)プロネクサス 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 | 1,110 | 1,112 | 1,100 | 1,109 | 44,700 | 1,109 |
| 2006-12-28 | 1,110 | 1,113 | 1,101 | 1,112 | 107,600 | 1,112 |
| 2006-12-27 | 1,111 | 1,117 | 1,105 | 1,112 | 73,300 | 1,112 |
| 2006-12-26 | 1,115 | 1,115 | 1,110 | 1,114 | 66,200 | 1,114 |
| 2006-12-25 | 1,120 | 1,120 | 1,101 | 1,110 | 152,600 | 1,110 |
| 2006-12-22 | 1,110 | 1,113 | 1,106 | 1,109 | 105,900 | 1,109 |
| 2006-12-21 | 1,080 | 1,108 | 1,080 | 1,103 | 168,800 | 1,103 |
| 2006-12-20 | 1,046 | 1,077 | 1,045 | 1,077 | 95,100 | 1,077 |
| 2006-12-19 | 1,057 | 1,062 | 1,041 | 1,043 | 101,300 | 1,043 |
| 2006-12-18 | 1,048 | 1,079 | 1,046 | 1,058 | 161,400 | 1,058 |
| 2006-12-15 | 1,033 | 1,050 | 1,032 | 1,043 | 92,800 | 1,043 |
| 2006-12-14 | 1,014 | 1,033 | 1,013 | 1,030 | 107,200 | 1,030 |
| 2006-12-13 | 1,012 | 1,017 | 1,006 | 1,013 | 86,300 | 1,013 |
| 2006-12-12 | 997 | 1,011 | 997 | 1,011 | 77,600 | 1,011 |
| 2006-12-11 | 995 | 1,006 | 995 | 1,000 | 182,800 | 1,000 |
| 2006-12-08 | 990 | 1,008 | 990 | 995 | 137,400 | 995 |
| 2006-12-07 | 993 | 1,003 | 993 | 1,000 | 96,100 | 1,000 |
| 2006-12-06 | 1,019 | 1,019 | 985 | 992 | 276,100 | 992 |
| 2006-12-05 | 1,022 | 1,023 | 1,010 | 1,014 | 115,900 | 1,014 |
| 2006-12-04 | 999 | 1,009 | 995 | 1,009 | 280,800 | 1,009 |
| 2006-12-01 | 998 | 1,005 | 990 | 990 | 69,600 | 990 |
| 2006-11-30 | 1,014 | 1,014 | 1,002 | 1,008 | 99,900 | 1,008 |
| 2006-11-29 | 1,000 | 1,004 | 991 | 997 | 139,500 | 997 |
| 2006-11-28 | 975 | 988 | 965 | 988 | 75,800 | 988 |
| 2006-11-27 | 955 | 973 | 950 | 962 | 107,300 | 962 |
| 2006-11-24 | 964 | 964 | 947 | 953 | 114,000 | 953 |
| 2006-11-22 | 940 | 961 | 938 | 954 | 119,900 | 954 |
| 2006-11-21 | 941 | 944 | 929 | 934 | 131,300 | 934 |
| 2006-11-20 | 997 | 1,000 | 939 | 940 | 220,900 | 940 |
| 2006-11-17 | 994 | 1,009 | 993 | 999 | 77,900 | 999 |
| 2006-11-16 | 1,005 | 1,005 | 993 | 993 | 136,400 | 993 |
| 2006-11-15 | 1,030 | 1,031 | 1,010 | 1,010 | 42,900 | 1,010 |
| 2006-11-14 | 1,005 | 1,033 | 1,005 | 1,025 | 77,300 | 1,025 |
| 2006-11-13 | 1,006 | 1,016 | 1,001 | 1,004 | 98,200 | 1,004 |
| 2006-11-10 | 1,038 | 1,038 | 1,013 | 1,015 | 71,600 | 1,015 |
| 2006-11-09 | 1,021 | 1,045 | 1,018 | 1,021 | 70,300 | 1,021 |
| 2006-11-08 | 1,054 | 1,054 | 1,021 | 1,024 | 42,700 | 1,024 |
| 2006-11-07 | 1,065 | 1,067 | 1,037 | 1,042 | 65,800 | 1,042 |
| 2006-11-06 | 1,022 | 1,048 | 1,022 | 1,040 | 41,800 | 1,040 |
| 2006-11-02 | 1,045 | 1,045 | 1,017 | 1,022 | 63,300 | 1,022 |
| 2006-11-01 | 1,034 | 1,048 | 1,026 | 1,039 | 57,600 | 1,039 |
| 2006-10-31 | 1,036 | 1,038 | 1,020 | 1,020 | 108,200 | 1,020 |
| 2006-10-30 | 1,057 | 1,060 | 1,035 | 1,036 | 103,400 | 1,036 |
| 2006-10-27 | 1,079 | 1,079 | 1,044 | 1,062 | 153,700 | 1,062 |
| 2006-10-26 | 1,077 | 1,081 | 1,063 | 1,078 | 108,300 | 1,078 |
| 2006-10-25 | 1,100 | 1,100 | 1,068 | 1,068 | 135,400 | 1,068 |
| 2006-10-24 | 1,108 | 1,115 | 1,075 | 1,080 | 221,300 | 1,080 |
| 2006-10-23 | 1,101 | 1,125 | 1,101 | 1,116 | 168,200 | 1,116 |
| 2006-10-20 | 1,096 | 1,117 | 1,096 | 1,117 | 103,900 | 1,117 |
| 2006-10-19 | 1,113 | 1,118 | 1,095 | 1,100 | 126,400 | 1,100 |
| 2006-10-18 | 1,137 | 1,137 | 1,086 | 1,093 | 310,500 | 1,093 |
| 2006-10-17 | 1,155 | 1,155 | 1,125 | 1,138 | 83,000 | 1,138 |
| 2006-10-16 | 1,135 | 1,166 | 1,132 | 1,158 | 106,000 | 1,158 |
| 2006-10-13 | 1,068 | 1,133 | 1,068 | 1,125 | 119,500 | 1,125 |
| 2006-10-12 | 1,098 | 1,100 | 1,062 | 1,068 | 129,900 | 1,068 |
| 2006-10-11 | 1,135 | 1,135 | 1,108 | 1,109 | 84,100 | 1,109 |
| 2006-10-10 | 1,140 | 1,155 | 1,133 | 1,135 | 43,700 | 1,135 |
| 2006-10-06 | 1,143 | 1,165 | 1,121 | 1,161 | 126,100 | 1,161 |
| 2006-10-05 | 1,125 | 1,152 | 1,108 | 1,146 | 142,300 | 1,146 |
| 2006-10-04 | 1,172 | 1,183 | 1,157 | 1,158 | 41,100 | 1,158 |
| 2006-10-03 | 1,191 | 1,194 | 1,167 | 1,183 | 65,600 | 1,183 |
| 2006-10-02 | 1,190 | 1,205 | 1,188 | 1,202 | 70,400 | 1,202 |
| 2006-09-29 | 1,199 | 1,199 | 1,181 | 1,190 | 30,100 | 1,190 |
| 2006-09-28 | 1,189 | 1,195 | 1,181 | 1,193 | 55,200 | 1,193 |
| 2006-09-27 | 1,178 | 1,192 | 1,155 | 1,190 | 79,600 | 1,190 |
| 2006-09-26 | 1,180 | 1,180 | 1,166 | 1,174 | 89,300 | 1,174 |
| 2006-09-25 | 1,176 | 1,178 | 1,165 | 1,177 | 79,400 | 1,177 |
| 2006-09-22 | 1,160 | 1,176 | 1,150 | 1,162 | 55,600 | 1,162 |
| 2006-09-21 | 1,146 | 1,163 | 1,142 | 1,160 | 45,500 | 1,160 |
| 2006-09-20 | 1,148 | 1,160 | 1,141 | 1,146 | 58,300 | 1,146 |
| 2006-09-19 | 1,160 | 1,168 | 1,146 | 1,148 | 47,800 | 1,148 |
| 2006-09-15 | 1,154 | 1,159 | 1,141 | 1,148 | 26,100 | 1,148 |
| 2006-09-14 | 1,140 | 1,167 | 1,130 | 1,157 | 55,600 | 1,157 |
| 2006-09-13 | 1,139 | 1,149 | 1,125 | 1,125 | 57,600 | 1,125 |
| 2006-09-12 | 1,140 | 1,148 | 1,134 | 1,135 | 34,300 | 1,135 |
| 2006-09-11 | 1,144 | 1,150 | 1,137 | 1,143 | 31,400 | 1,143 |
| 2006-09-08 | 1,136 | 1,150 | 1,132 | 1,141 | 94,100 | 1,141 |
| 2006-09-07 | 1,178 | 1,178 | 1,156 | 1,156 | 48,300 | 1,156 |
| 2006-09-06 | 1,179 | 1,184 | 1,177 | 1,180 | 121,800 | 1,180 |
| 2006-09-05 | 1,178 | 1,180 | 1,165 | 1,179 | 32,400 | 1,179 |
| 2006-09-04 | 1,160 | 1,184 | 1,156 | 1,177 | 64,500 | 1,177 |
| 2006-09-01 | 1,172 | 1,172 | 1,151 | 1,155 | 58,200 | 1,155 |
| 2006-08-31 | 1,182 | 1,189 | 1,165 | 1,172 | 70,000 | 1,172 |
| 2006-08-30 | 1,180 | 1,182 | 1,162 | 1,182 | 93,200 | 1,182 |
| 2006-08-29 | 1,147 | 1,190 | 1,140 | 1,182 | 160,500 | 1,182 |
| 2006-08-28 | 1,147 | 1,147 | 1,131 | 1,135 | 63,900 | 1,135 |
| 2006-08-25 | 1,126 | 1,146 | 1,126 | 1,131 | 104,800 | 1,131 |
| 2006-08-24 | 1,126 | 1,144 | 1,125 | 1,130 | 81,900 | 1,130 |
| 2006-08-23 | 1,126 | 1,137 | 1,126 | 1,134 | 62,600 | 1,134 |
| 2006-08-22 | 1,141 | 1,142 | 1,125 | 1,136 | 97,500 | 1,136 |
| 2006-08-21 | 1,151 | 1,165 | 1,140 | 1,141 | 112,600 | 1,141 |
| 2006-08-18 | 1,135 | 1,140 | 1,125 | 1,140 | 90,100 | 1,140 |
| 2006-08-17 | 1,130 | 1,138 | 1,120 | 1,132 | 108,100 | 1,132 |
| 2006-08-16 | 1,135 | 1,135 | 1,115 | 1,121 | 74,100 | 1,121 |
| 2006-08-15 | 1,100 | 1,120 | 1,100 | 1,110 | 61,400 | 1,110 |
| 2006-08-14 | 1,093 | 1,099 | 1,081 | 1,099 | 39,200 | 1,099 |
| 2006-08-11 | 1,071 | 1,097 | 1,066 | 1,093 | 133,700 | 1,093 |
| 2006-08-10 | 1,065 | 1,075 | 1,060 | 1,066 | 91,300 | 1,066 |
| 2006-08-09 | 1,059 | 1,065 | 1,048 | 1,065 | 28,400 | 1,065 |
| 2006-08-08 | 1,050 | 1,064 | 1,031 | 1,058 | 77,600 | 1,058 |
| 2006-08-07 | 1,083 | 1,094 | 1,043 | 1,048 | 96,400 | 1,048 |
| 2006-08-04 | 1,096 | 1,099 | 1,072 | 1,084 | 81,100 | 1,084 |
| 2006-08-03 | 1,084 | 1,098 | 1,084 | 1,096 | 75,400 | 1,096 |
| 2006-08-02 | 1,049 | 1,085 | 1,036 | 1,084 | 183,400 | 1,084 |
| 2006-08-01 | 1,062 | 1,072 | 1,030 | 1,035 | 119,000 | 1,035 |
| 2006-07-31 | 1,077 | 1,077 | 1,044 | 1,051 | 145,500 | 1,051 |
| 2006-07-28 | 1,015 | 1,027 | 1,005 | 1,017 | 83,600 | 1,017 |
| 2006-07-27 | 1,020 | 1,031 | 1,001 | 1,031 | 60,400 | 1,031 |
| 2006-07-26 | 1,058 | 1,058 | 1,018 | 1,035 | 101,600 | 1,035 |
| 2006-07-25 | 1,015 | 1,058 | 992 | 1,058 | 207,900 | 1,058 |
| 2006-07-24 | 1,015 | 1,015 | 995 | 1,001 | 37,100 | 1,001 |
| 2006-07-21 | 1,025 | 1,035 | 1,004 | 1,015 | 80,600 | 1,015 |
| 2006-07-20 | 1,040 | 1,040 | 1,020 | 1,039 | 75,200 | 1,039 |
| 2006-07-19 | 981 | 1,016 | 956 | 991 | 240,600 | 991 |
| 2006-07-18 | 1,025 | 1,046 | 970 | 986 | 174,900 | 986 |
| 2006-07-14 | 1,086 | 1,090 | 1,049 | 1,056 | 191,200 | 1,056 |
| 2006-07-13 | 1,075 | 1,099 | 1,055 | 1,078 | 82,200 | 1,078 |
| 2006-07-12 | 1,092 | 1,094 | 1,077 | 1,090 | 90,400 | 1,090 |
| 2006-07-11 | 1,100 | 1,114 | 1,073 | 1,093 | 91,800 | 1,093 |
| 2006-07-10 | 1,118 | 1,118 | 1,097 | 1,115 | 27,500 | 1,115 |
| 2006-07-07 | 1,113 | 1,126 | 1,108 | 1,118 | 71,300 | 1,118 |
| 2006-07-06 | 1,100 | 1,119 | 1,096 | 1,108 | 46,800 | 1,108 |
| 2006-07-05 | 1,129 | 1,129 | 1,092 | 1,103 | 77,200 | 1,103 |
| 2006-07-04 | 1,119 | 1,139 | 1,096 | 1,123 | 122,200 | 1,123 |
| 2006-07-03 | 1,099 | 1,117 | 1,099 | 1,108 | 79,600 | 1,108 |
| 2006-06-30 | 1,100 | 1,100 | 1,074 | 1,083 | 51,400 | 1,083 |
| 2006-06-29 | 1,080 | 1,087 | 1,056 | 1,061 | 46,600 | 1,061 |
| 2006-06-28 | 1,085 | 1,091 | 1,061 | 1,071 | 70,600 | 1,071 |
| 2006-06-27 | 1,110 | 1,120 | 1,082 | 1,105 | 66,400 | 1,105 |
| 2006-06-26 | 1,110 | 1,126 | 1,104 | 1,112 | 83,300 | 1,112 |
| 2006-06-23 | 1,072 | 1,123 | 1,062 | 1,108 | 159,500 | 1,108 |
| 2006-06-22 | 1,059 | 1,088 | 1,038 | 1,088 | 116,100 | 1,088 |
| 2006-06-21 | 1,049 | 1,068 | 1,023 | 1,053 | 72,100 | 1,053 |
| 2006-06-20 | 1,081 | 1,088 | 1,050 | 1,069 | 39,600 | 1,069 |
| 2006-06-19 | 1,080 | 1,170 | 1,070 | 1,092 | 184,000 | 1,092 |
| 2006-06-16 | 1,092 | 1,092 | 1,060 | 1,074 | 74,000 | 1,074 |
| 2006-06-15 | 1,039 | 1,055 | 1,021 | 1,039 | 56,500 | 1,039 |
| 2006-06-14 | 1,040 | 1,060 | 1,019 | 1,046 | 154,200 | 1,046 |
| 2006-06-13 | 1,062 | 1,105 | 1,050 | 1,077 | 210,000 | 1,077 |
| 2006-06-12 | 1,014 | 1,066 | 1,013 | 1,066 | 135,900 | 1,066 |
| 2006-06-09 | 982 | 1,029 | 933 | 1,005 | 201,700 | 1,005 |
| 2006-06-08 | 1,012 | 1,028 | 994 | 1,002 | 321,600 | 1,002 |
| 2006-06-07 | 1,021 | 1,079 | 1,010 | 1,012 | 67,000 | 1,012 |
| 2006-06-06 | 1,055 | 1,066 | 1,051 | 1,051 | 37,500 | 1,051 |
| 2006-06-05 | 1,067 | 1,125 | 1,067 | 1,080 | 150,800 | 1,080 |
| 2006-06-02 | 1,082 | 1,109 | 990 | 1,107 | 322,600 | 1,107 |
| 2006-06-01 | 1,136 | 1,139 | 1,100 | 1,109 | 109,700 | 1,109 |
| 2006-05-31 | 1,154 | 1,154 | 1,137 | 1,141 | 76,500 | 1,141 |
| 2006-05-30 | 1,159 | 1,173 | 1,159 | 1,162 | 63,300 | 1,162 |
| 2006-05-29 | 1,195 | 1,195 | 1,157 | 1,179 | 88,000 | 1,179 |
| 2006-05-26 | 1,166 | 1,199 | 1,160 | 1,187 | 130,000 | 1,187 |
| 2006-05-25 | 1,148 | 1,179 | 1,145 | 1,165 | 102,600 | 1,165 |
| 2006-05-24 | 1,165 | 1,181 | 1,149 | 1,168 | 85,700 | 1,168 |
| 2006-05-23 | 1,180 | 1,195 | 1,166 | 1,169 | 69,300 | 1,169 |
| 2006-05-22 | 1,216 | 1,216 | 1,190 | 1,200 | 90,700 | 1,200 |
| 2006-05-19 | 1,195 | 1,198 | 1,165 | 1,198 | 141,200 | 1,198 |
| 2006-05-18 | 1,180 | 1,200 | 1,171 | 1,200 | 63,600 | 1,200 |
| 2006-05-17 | 1,180 | 1,218 | 1,180 | 1,213 | 87,400 | 1,213 |
| 2006-05-16 | 1,238 | 1,242 | 1,200 | 1,220 | 159,400 | 1,220 |
| 2006-05-15 | 1,245 | 1,245 | 1,222 | 1,243 | 122,600 | 1,243 |
| 2006-05-12 | 1,240 | 1,261 | 1,215 | 1,252 | 248,200 | 1,252 |
| 2006-05-11 | 1,223 | 1,245 | 1,222 | 1,242 | 185,300 | 1,242 |
| 2006-05-10 | 1,223 | 1,239 | 1,205 | 1,223 | 186,800 | 1,223 |
| 2006-05-09 | 1,245 | 1,256 | 1,235 | 1,243 | 115,500 | 1,243 |
| 2006-05-08 | 1,270 | 1,278 | 1,252 | 1,258 | 190,100 | 1,258 |
| 2006-05-02 | 1,262 | 1,269 | 1,255 | 1,263 | 102,000 | 1,263 |
| 2006-05-01 | 1,244 | 1,279 | 1,240 | 1,262 | 162,500 | 1,262 |
| 2006-04-28 | 1,212 | 1,267 | 1,205 | 1,264 | 313,500 | 1,264 |
| 2006-04-27 | 1,200 | 1,225 | 1,196 | 1,204 | 135,100 | 1,204 |
| 2006-04-26 | 1,212 | 1,219 | 1,196 | 1,208 | 97,000 | 1,208 |
| 2006-04-25 | 1,190 | 1,213 | 1,175 | 1,211 | 66,900 | 1,211 |
| 2006-04-24 | 1,190 | 1,190 | 1,160 | 1,171 | 101,900 | 1,171 |
| 2006-04-21 | 1,201 | 1,205 | 1,184 | 1,195 | 143,200 | 1,195 |
| 2006-04-20 | 1,223 | 1,229 | 1,201 | 1,205 | 93,000 | 1,205 |
| 2006-04-19 | 1,230 | 1,245 | 1,221 | 1,221 | 92,400 | 1,221 |
| 2006-04-18 | 1,205 | 1,240 | 1,200 | 1,229 | 96,700 | 1,229 |
| 2006-04-17 | 1,253 | 1,258 | 1,221 | 1,223 | 116,900 | 1,223 |
| 2006-04-14 | 1,210 | 1,280 | 1,209 | 1,253 | 239,600 | 1,253 |
| 2006-04-13 | 1,204 | 1,219 | 1,191 | 1,195 | 89,700 | 1,195 |
| 2006-04-12 | 1,230 | 1,232 | 1,203 | 1,205 | 99,300 | 1,205 |
| 2006-04-11 | 1,245 | 1,249 | 1,227 | 1,237 | 188,100 | 1,237 |
| 2006-04-10 | 1,230 | 1,246 | 1,220 | 1,237 | 263,200 | 1,237 |
| 2006-04-07 | 1,169 | 1,236 | 1,169 | 1,217 | 311,800 | 1,217 |
| 2006-04-06 | 1,160 | 1,168 | 1,150 | 1,161 | 169,900 | 1,161 |
| 2006-04-05 | 1,130 | 1,164 | 1,129 | 1,144 | 246,700 | 1,144 |
| 2006-04-04 | 1,114 | 1,126 | 1,110 | 1,120 | 189,000 | 1,120 |
| 2006-04-03 | 1,100 | 1,111 | 1,092 | 1,103 | 131,300 | 1,103 |
| 2006-03-31 | 1,123 | 1,123 | 1,104 | 1,106 | 94,500 | 1,106 |
| 2006-03-30 | 1,126 | 1,126 | 1,101 | 1,112 | 76,800 | 1,112 |
| 2006-03-29 | 1,100 | 1,117 | 1,086 | 1,112 | 207,100 | 1,112 |
| 2006-03-28 | 1,113 | 1,133 | 1,094 | 1,108 | 161,400 | 1,108 |
| 2006-03-27 | 2,270 | 2,290 | 2,270 | 2,285 | 104,300 | 1,142.50 |
| 2006-03-24 | 2,270 | 2,280 | 2,260 | 2,275 | 72,900 | 1,137.50 |
| 2006-03-23 | 2,280 | 2,285 | 2,270 | 2,275 | 53,900 | 1,137.50 |
| 2006-03-22 | 2,260 | 2,280 | 2,250 | 2,270 | 89,700 | 1,135 |
| 2006-03-20 | 2,200 | 2,255 | 2,200 | 2,250 | 92,800 | 1,125 |
| 2006-03-17 | 2,165 | 2,205 | 2,165 | 2,190 | 63,300 | 1,095 |
| 2006-03-16 | 2,200 | 2,225 | 2,160 | 2,160 | 109,200 | 1,080 |
| 2006-03-15 | 2,220 | 2,235 | 2,200 | 2,220 | 96,500 | 1,110 |
| 2006-03-14 | 2,190 | 2,240 | 2,185 | 2,225 | 116,500 | 1,112.50 |
| 2006-03-13 | 2,135 | 2,175 | 2,135 | 2,160 | 80,100 | 1,080 |
| 2006-03-10 | 2,145 | 2,185 | 2,135 | 2,135 | 109,500 | 1,067.50 |
| 2006-03-09 | 2,185 | 2,215 | 2,160 | 2,185 | 94,800 | 1,092.50 |
| 2006-03-08 | 2,215 | 2,215 | 2,175 | 2,180 | 128,000 | 1,090 |
| 2006-03-07 | 2,230 | 2,240 | 2,155 | 2,175 | 361,100 | 1,087.50 |
| 2006-03-06 | 1,945 | 1,945 | 1,910 | 1,936 | 74,900 | 968 |
| 2006-03-03 | 2,010 | 2,045 | 1,940 | 1,943 | 120,400 | 971.50 |
| 2006-03-02 | 2,015 | 2,050 | 2,010 | 2,010 | 49,300 | 1,005 |
| 2006-03-01 | 2,055 | 2,055 | 2,000 | 2,005 | 84,000 | 1,002.50 |
| 2006-02-28 | 2,065 | 2,075 | 2,045 | 2,055 | 83,000 | 1,027.50 |
| 2006-02-27 | 2,140 | 2,155 | 2,030 | 2,040 | 178,500 | 1,020 |
| 2006-02-24 | 2,165 | 2,175 | 2,110 | 2,130 | 97,000 | 1,065 |
| 2006-02-23 | 2,150 | 2,200 | 2,125 | 2,190 | 74,500 | 1,095 |
| 2006-02-22 | 2,235 | 2,245 | 2,110 | 2,175 | 64,700 | 1,087.50 |
| 2006-02-21 | 2,225 | 2,245 | 2,200 | 2,240 | 50,900 | 1,120 |
| 2006-02-20 | 2,225 | 2,245 | 2,225 | 2,245 | 119,100 | 1,122.50 |
| 2006-02-17 | 2,260 | 2,260 | 2,225 | 2,240 | 61,800 | 1,120 |
| 2006-02-16 | 2,230 | 2,270 | 2,195 | 2,230 | 42,000 | 1,115 |
| 2006-02-15 | 2,255 | 2,255 | 2,180 | 2,230 | 54,500 | 1,115 |
| 2006-02-14 | 2,170 | 2,240 | 2,155 | 2,240 | 92,200 | 1,120 |
| 2006-02-13 | 2,180 | 2,230 | 2,160 | 2,210 | 117,000 | 1,105 |
| 2006-02-10 | 2,275 | 2,275 | 2,135 | 2,200 | 70,300 | 1,100 |
| 2006-02-09 | 2,310 | 2,310 | 2,225 | 2,265 | 42,600 | 1,132.50 |
| 2006-02-08 | 2,305 | 2,305 | 2,200 | 2,225 | 85,500 | 1,112.50 |
| 2006-02-07 | 2,300 | 2,305 | 2,270 | 2,290 | 50,300 | 1,145 |
| 2006-02-06 | 2,280 | 2,310 | 2,255 | 2,275 | 109,400 | 1,137.50 |
| 2006-02-03 | 2,190 | 2,250 | 2,190 | 2,245 | 130,400 | 1,122.50 |
| 2006-02-02 | 2,130 | 2,215 | 2,130 | 2,210 | 164,100 | 1,105 |
| 2006-02-01 | 2,130 | 2,130 | 2,055 | 2,120 | 83,200 | 1,060 |
| 2006-01-31 | 2,190 | 2,190 | 2,110 | 2,135 | 77,900 | 1,067.50 |
| 2006-01-30 | 2,125 | 2,190 | 2,125 | 2,165 | 132,100 | 1,082.50 |
| 2006-01-27 | 2,125 | 2,160 | 2,120 | 2,135 | 213,500 | 1,067.50 |
| 2006-01-26 | 2,010 | 2,075 | 2,000 | 2,065 | 111,900 | 1,032.50 |
| 2006-01-25 | 2,040 | 2,090 | 2,025 | 2,085 | 104,600 | 1,042.50 |
| 2006-01-24 | 1,970 | 2,025 | 1,969 | 2,020 | 72,100 | 1,010 |
| 2006-01-23 | 2,000 | 2,015 | 1,969 | 1,969 | 136,900 | 984.50 |
| 2006-01-20 | 2,060 | 2,060 | 1,975 | 1,990 | 115,400 | 995 |
| 2006-01-19 | 1,986 | 2,005 | 1,958 | 2,000 | 191,800 | 1,000 |
| 2006-01-18 | 1,899 | 1,950 | 1,850 | 1,926 | 319,600 | 963 |
| 2006-01-17 | 1,945 | 1,960 | 1,840 | 1,847 | 350,300 | 923.50 |
| 2006-01-16 | 1,950 | 1,985 | 1,944 | 1,944 | 222,300 | 972 |
| 2006-01-13 | 2,000 | 2,000 | 1,942 | 1,953 | 366,900 | 976.50 |
| 2006-01-12 | 2,020 | 2,050 | 2,000 | 2,015 | 202,900 | 1,007.50 |
| 2006-01-11 | 2,040 | 2,120 | 2,020 | 2,025 | 71,100 | 1,012.50 |
| 2006-01-10 | 2,200 | 2,200 | 2,075 | 2,080 | 68,600 | 1,040 |
| 2006-01-06 | 2,150 | 2,170 | 2,145 | 2,160 | 103,300 | 1,080 |
| 2006-01-05 | 2,200 | 2,220 | 2,105 | 2,120 | 233,700 | 1,060 |
| 2006-01-04 | 2,240 | 2,280 | 2,230 | 2,260 | 99,500 | 1,130 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
