8424 芙蓉総合リース(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 | 3,650 | 3,680 | 3,580 | 3,580 | 28,400 | 1,193.33 |
| 2006-12-28 | 3,720 | 3,770 | 3,600 | 3,630 | 120,400 | 1,210 |
| 2006-12-27 | 3,720 | 3,820 | 3,720 | 3,770 | 118,500 | 1,256.67 |
| 2006-12-26 | 3,680 | 3,710 | 3,650 | 3,690 | 112,200 | 1,230 |
| 2006-12-25 | 3,790 | 3,800 | 3,730 | 3,760 | 48,800 | 1,253.33 |
| 2006-12-22 | 3,820 | 3,880 | 3,810 | 3,840 | 100,000 | 1,280 |
| 2006-12-21 | 3,870 | 3,880 | 3,830 | 3,830 | 144,400 | 1,276.67 |
| 2006-12-20 | 3,780 | 3,870 | 3,780 | 3,850 | 73,000 | 1,283.33 |
| 2006-12-19 | 3,850 | 3,880 | 3,800 | 3,820 | 94,600 | 1,273.33 |
| 2006-12-18 | 3,800 | 3,850 | 3,800 | 3,810 | 43,500 | 1,270 |
| 2006-12-15 | 3,800 | 3,850 | 3,760 | 3,790 | 51,600 | 1,263.33 |
| 2006-12-14 | 3,700 | 3,870 | 3,700 | 3,850 | 125,800 | 1,283.33 |
| 2006-12-13 | 3,800 | 3,800 | 3,650 | 3,710 | 78,300 | 1,236.67 |
| 2006-12-12 | 3,810 | 3,860 | 3,810 | 3,820 | 25,500 | 1,273.33 |
| 2006-12-11 | 3,860 | 3,880 | 3,790 | 3,830 | 35,500 | 1,276.67 |
| 2006-12-08 | 3,900 | 3,930 | 3,850 | 3,850 | 71,100 | 1,283.33 |
| 2006-12-07 | 3,900 | 3,910 | 3,830 | 3,890 | 63,900 | 1,296.67 |
| 2006-12-06 | 3,850 | 3,900 | 3,820 | 3,900 | 56,200 | 1,300 |
| 2006-12-05 | 3,870 | 3,890 | 3,750 | 3,820 | 134,500 | 1,273.33 |
| 2006-12-04 | 3,750 | 3,880 | 3,720 | 3,870 | 103,600 | 1,290 |
| 2006-12-01 | 3,820 | 3,850 | 3,750 | 3,800 | 91,600 | 1,266.67 |
| 2006-11-30 | 3,680 | 3,870 | 3,680 | 3,870 | 150,700 | 1,290 |
| 2006-11-29 | 3,650 | 3,750 | 3,600 | 3,750 | 63,800 | 1,250 |
| 2006-11-28 | 3,590 | 3,650 | 3,560 | 3,640 | 47,300 | 1,213.33 |
| 2006-11-27 | 3,490 | 3,630 | 3,480 | 3,630 | 54,300 | 1,210 |
| 2006-11-24 | 3,540 | 3,550 | 3,440 | 3,480 | 59,900 | 1,160 |
| 2006-11-22 | 3,460 | 3,520 | 3,410 | 3,520 | 121,300 | 1,173.33 |
| 2006-11-21 | 3,440 | 3,600 | 3,330 | 3,410 | 191,200 | 1,136.67 |
| 2006-11-20 | 3,480 | 3,530 | 3,440 | 3,440 | 191,200 | 1,146.67 |
| 2006-11-17 | 3,650 | 3,690 | 3,510 | 3,540 | 190,900 | 1,180 |
| 2006-11-16 | 3,830 | 3,830 | 3,710 | 3,720 | 81,800 | 1,240 |
| 2006-11-15 | 3,770 | 3,890 | 3,730 | 3,870 | 170,300 | 1,290 |
| 2006-11-14 | 3,740 | 3,760 | 3,680 | 3,750 | 61,000 | 1,250 |
| 2006-11-13 | 3,720 | 3,780 | 3,660 | 3,740 | 150,300 | 1,246.67 |
| 2006-11-10 | 3,650 | 3,720 | 3,610 | 3,720 | 148,400 | 1,240 |
| 2006-11-09 | 3,620 | 3,650 | 3,590 | 3,640 | 127,000 | 1,213.33 |
| 2006-11-08 | 3,620 | 3,640 | 3,600 | 3,600 | 102,600 | 1,200 |
| 2006-11-07 | 3,640 | 3,650 | 3,610 | 3,620 | 121,600 | 1,206.67 |
| 2006-11-06 | 3,580 | 3,630 | 3,560 | 3,620 | 111,400 | 1,206.67 |
| 2006-11-02 | 3,590 | 3,590 | 3,560 | 3,590 | 61,600 | 1,196.67 |
| 2006-11-01 | 3,540 | 3,630 | 3,520 | 3,620 | 169,800 | 1,206.67 |
| 2006-10-31 | 3,560 | 3,560 | 3,510 | 3,540 | 98,600 | 1,180 |
| 2006-10-30 | 3,520 | 3,560 | 3,500 | 3,560 | 115,800 | 1,186.67 |
| 2006-10-27 | 3,510 | 3,540 | 3,470 | 3,520 | 75,900 | 1,173.33 |
| 2006-10-26 | 3,530 | 3,530 | 3,500 | 3,520 | 64,500 | 1,173.33 |
| 2006-10-25 | 3,540 | 3,550 | 3,500 | 3,530 | 125,100 | 1,176.67 |
| 2006-10-24 | 3,550 | 3,570 | 3,530 | 3,570 | 176,000 | 1,190 |
| 2006-10-23 | 3,520 | 3,550 | 3,490 | 3,550 | 102,000 | 1,183.33 |
| 2006-10-20 | 3,530 | 3,530 | 3,480 | 3,520 | 60,600 | 1,173.33 |
| 2006-10-19 | 3,570 | 3,580 | 3,480 | 3,540 | 223,100 | 1,180 |
| 2006-10-18 | 3,370 | 3,650 | 3,360 | 3,570 | 218,200 | 1,190 |
| 2006-10-17 | 3,400 | 3,430 | 3,350 | 3,430 | 82,400 | 1,143.33 |
| 2006-10-16 | 3,350 | 3,480 | 3,330 | 3,420 | 125,600 | 1,140 |
| 2006-10-13 | 3,130 | 3,250 | 3,100 | 3,250 | 133,000 | 1,083.33 |
| 2006-10-12 | 3,010 | 3,100 | 3,010 | 3,050 | 92,900 | 1,016.67 |
| 2006-10-11 | 3,240 | 3,270 | 3,070 | 3,080 | 84,000 | 1,026.67 |
| 2006-10-10 | 3,400 | 3,400 | 3,250 | 3,260 | 68,000 | 1,086.67 |
| 2006-10-06 | 3,440 | 3,440 | 3,370 | 3,420 | 72,400 | 1,140 |
| 2006-10-05 | 3,390 | 3,440 | 3,390 | 3,420 | 102,000 | 1,140 |
| 2006-10-04 | 3,330 | 3,380 | 3,270 | 3,300 | 74,800 | 1,100 |
| 2006-10-03 | 3,300 | 3,370 | 3,290 | 3,300 | 53,900 | 1,100 |
| 2006-10-02 | 3,340 | 3,370 | 3,220 | 3,320 | 65,400 | 1,106.67 |
| 2006-09-29 | 3,270 | 3,350 | 3,200 | 3,320 | 77,700 | 1,106.67 |
| 2006-09-28 | 3,220 | 3,230 | 3,190 | 3,220 | 81,500 | 1,073.33 |
| 2006-09-27 | 3,230 | 3,230 | 3,190 | 3,230 | 65,200 | 1,076.67 |
| 2006-09-26 | 3,260 | 3,260 | 3,190 | 3,210 | 50,400 | 1,070 |
| 2006-09-25 | 3,200 | 3,240 | 3,160 | 3,240 | 84,200 | 1,080 |
| 2006-09-22 | 3,350 | 3,370 | 3,260 | 3,280 | 111,800 | 1,093.33 |
| 2006-09-21 | 3,430 | 3,430 | 3,350 | 3,400 | 29,200 | 1,133.33 |
| 2006-09-20 | 3,490 | 3,490 | 3,400 | 3,420 | 61,300 | 1,140 |
| 2006-09-19 | 3,430 | 3,510 | 3,430 | 3,490 | 88,500 | 1,163.33 |
| 2006-09-15 | 3,400 | 3,440 | 3,350 | 3,400 | 53,400 | 1,133.33 |
| 2006-09-14 | 3,460 | 3,480 | 3,390 | 3,400 | 52,900 | 1,133.33 |
| 2006-09-13 | 3,480 | 3,510 | 3,460 | 3,460 | 128,200 | 1,153.33 |
| 2006-09-12 | 3,470 | 3,490 | 3,440 | 3,440 | 119,700 | 1,146.67 |
| 2006-09-11 | 3,500 | 3,510 | 3,450 | 3,460 | 241,100 | 1,153.33 |
| 2006-09-08 | 3,500 | 3,520 | 3,420 | 3,450 | 162,100 | 1,150 |
| 2006-09-07 | 3,540 | 3,540 | 3,500 | 3,530 | 95,500 | 1,176.67 |
| 2006-09-06 | 3,530 | 3,560 | 3,520 | 3,540 | 107,800 | 1,180 |
| 2006-09-05 | 3,520 | 3,530 | 3,520 | 3,520 | 168,100 | 1,173.33 |
| 2006-09-04 | 3,530 | 3,540 | 3,520 | 3,520 | 124,400 | 1,173.33 |
| 2006-09-01 | 3,560 | 3,570 | 3,530 | 3,530 | 291,500 | 1,176.67 |
| 2006-08-31 | 3,430 | 3,660 | 3,390 | 3,570 | 430,400 | 1,190 |
| 2006-08-30 | 3,540 | 3,540 | 3,450 | 3,480 | 189,000 | 1,160 |
| 2006-08-29 | 3,580 | 3,610 | 3,540 | 3,560 | 71,600 | 1,186.67 |
| 2006-08-28 | 3,650 | 3,650 | 3,560 | 3,570 | 66,800 | 1,190 |
| 2006-08-25 | 3,610 | 3,730 | 3,610 | 3,640 | 74,100 | 1,213.33 |
| 2006-08-24 | 3,700 | 3,710 | 3,580 | 3,650 | 94,000 | 1,216.67 |
| 2006-08-23 | 3,660 | 3,760 | 3,650 | 3,740 | 139,400 | 1,246.67 |
| 2006-08-22 | 3,900 | 4,010 | 3,880 | 3,960 | 48,500 | 1,320 |
| 2006-08-21 | 4,080 | 4,120 | 3,920 | 3,940 | 35,500 | 1,313.33 |
| 2006-08-18 | 4,120 | 4,120 | 4,000 | 4,030 | 53,200 | 1,343.33 |
| 2006-08-17 | 4,130 | 4,160 | 4,080 | 4,120 | 37,500 | 1,373.33 |
| 2006-08-16 | 4,240 | 4,240 | 4,130 | 4,170 | 59,000 | 1,390 |
| 2006-08-15 | 4,100 | 4,230 | 4,100 | 4,210 | 31,800 | 1,403.33 |
| 2006-08-14 | 4,090 | 4,180 | 4,070 | 4,160 | 33,300 | 1,386.67 |
| 2006-08-11 | 3,930 | 4,080 | 3,900 | 4,040 | 43,600 | 1,346.67 |
| 2006-08-10 | 3,960 | 3,960 | 3,880 | 3,930 | 33,100 | 1,310 |
| 2006-08-09 | 3,790 | 3,910 | 3,790 | 3,910 | 40,600 | 1,303.33 |
| 2006-08-08 | 3,730 | 3,880 | 3,730 | 3,820 | 66,000 | 1,273.33 |
| 2006-08-07 | 3,820 | 3,830 | 3,710 | 3,730 | 69,300 | 1,243.33 |
| 2006-08-04 | 3,710 | 3,840 | 3,700 | 3,780 | 44,000 | 1,260 |
| 2006-08-03 | 3,760 | 3,760 | 3,660 | 3,700 | 60,800 | 1,233.33 |
| 2006-08-02 | 3,560 | 3,660 | 3,500 | 3,660 | 90,700 | 1,220 |
| 2006-08-01 | 3,480 | 3,690 | 3,470 | 3,650 | 79,800 | 1,216.67 |
| 2006-07-31 | 3,540 | 3,610 | 3,510 | 3,580 | 292,400 | 1,193.33 |
| 2006-07-28 | 3,040 | 3,400 | 3,040 | 3,240 | 167,800 | 1,080 |
| 2006-07-27 | 3,040 | 3,100 | 2,810 | 3,030 | 108,700 | 1,010 |
| 2006-07-26 | 3,120 | 3,160 | 2,940 | 3,000 | 60,000 | 1,000 |
| 2006-07-25 | 3,270 | 3,310 | 3,020 | 3,120 | 89,500 | 1,040 |
| 2006-07-24 | 3,100 | 3,270 | 3,090 | 3,240 | 67,800 | 1,080 |
| 2006-07-21 | 3,500 | 3,500 | 3,160 | 3,180 | 89,500 | 1,060 |
| 2006-07-20 | 3,480 | 3,550 | 3,440 | 3,490 | 109,300 | 1,163.33 |
| 2006-07-19 | 3,470 | 3,470 | 3,280 | 3,280 | 171,000 | 1,093.33 |
| 2006-07-18 | 3,820 | 3,820 | 3,410 | 3,460 | 138,600 | 1,153.33 |
| 2006-07-14 | 4,000 | 4,050 | 3,830 | 3,860 | 150,600 | 1,286.67 |
| 2006-07-13 | 4,310 | 4,310 | 4,080 | 4,200 | 83,100 | 1,400 |
| 2006-07-12 | 4,380 | 4,410 | 4,300 | 4,360 | 80,800 | 1,453.33 |
| 2006-07-11 | 4,390 | 4,460 | 4,350 | 4,430 | 62,200 | 1,476.67 |
| 2006-07-10 | 4,400 | 4,400 | 4,310 | 4,380 | 67,300 | 1,460 |
| 2006-07-07 | 4,490 | 4,490 | 4,370 | 4,390 | 90,300 | 1,463.33 |
| 2006-07-06 | 4,500 | 4,510 | 4,470 | 4,480 | 54,900 | 1,493.33 |
| 2006-07-05 | 4,530 | 4,540 | 4,450 | 4,460 | 57,400 | 1,486.67 |
| 2006-07-04 | 4,500 | 4,510 | 4,430 | 4,510 | 50,400 | 1,503.33 |
| 2006-07-03 | 4,540 | 4,560 | 4,410 | 4,470 | 64,900 | 1,490 |
| 2006-06-30 | 4,260 | 4,580 | 4,260 | 4,550 | 74,500 | 1,516.67 |
| 2006-06-29 | 4,200 | 4,280 | 4,140 | 4,240 | 70,000 | 1,413.33 |
| 2006-06-28 | 4,180 | 4,240 | 4,110 | 4,200 | 50,400 | 1,400 |
| 2006-06-27 | 4,210 | 4,280 | 4,210 | 4,230 | 26,300 | 1,410 |
| 2006-06-26 | 4,290 | 4,300 | 4,220 | 4,260 | 45,000 | 1,420 |
| 2006-06-23 | 4,160 | 4,260 | 4,150 | 4,240 | 45,900 | 1,413.33 |
| 2006-06-22 | 4,270 | 4,290 | 4,210 | 4,260 | 65,600 | 1,420 |
| 2006-06-21 | 4,280 | 4,290 | 4,130 | 4,170 | 72,700 | 1,390 |
| 2006-06-20 | 4,250 | 4,270 | 4,130 | 4,180 | 46,800 | 1,393.33 |
| 2006-06-19 | 4,150 | 4,200 | 4,100 | 4,160 | 30,600 | 1,386.67 |
| 2006-06-16 | 4,090 | 4,180 | 4,090 | 4,140 | 75,100 | 1,380 |
| 2006-06-15 | 3,810 | 3,940 | 3,810 | 3,900 | 40,100 | 1,300 |
| 2006-06-14 | 3,710 | 3,870 | 3,710 | 3,820 | 17,000 | 1,273.33 |
| 2006-06-13 | 3,910 | 3,950 | 3,760 | 3,760 | 33,700 | 1,253.33 |
| 2006-06-12 | 3,830 | 3,970 | 3,830 | 3,960 | 34,400 | 1,320 |
| 2006-06-09 | 3,770 | 3,900 | 3,650 | 3,830 | 76,100 | 1,276.67 |
| 2006-06-08 | 3,960 | 4,000 | 3,740 | 3,780 | 57,300 | 1,260 |
| 2006-06-07 | 4,100 | 4,120 | 3,890 | 3,950 | 52,600 | 1,316.67 |
| 2006-06-06 | 4,110 | 4,150 | 3,980 | 4,100 | 70,800 | 1,366.67 |
| 2006-06-05 | 4,100 | 4,140 | 3,980 | 4,110 | 61,200 | 1,370 |
| 2006-06-02 | 4,210 | 4,260 | 4,100 | 4,130 | 59,600 | 1,376.67 |
| 2006-06-01 | 4,260 | 4,310 | 4,160 | 4,200 | 81,700 | 1,400 |
| 2006-05-31 | 4,200 | 4,320 | 4,160 | 4,260 | 87,700 | 1,420 |
| 2006-05-30 | 4,210 | 4,260 | 4,110 | 4,230 | 69,400 | 1,410 |
| 2006-05-29 | 4,230 | 4,300 | 4,210 | 4,240 | 86,200 | 1,413.33 |
| 2006-05-26 | 4,010 | 4,110 | 4,000 | 4,040 | 73,700 | 1,346.67 |
| 2006-05-25 | 3,990 | 4,120 | 3,960 | 4,050 | 172,300 | 1,350 |
| 2006-05-24 | 4,000 | 4,040 | 3,930 | 3,950 | 64,400 | 1,316.67 |
| 2006-05-23 | 4,010 | 4,070 | 3,990 | 4,000 | 91,900 | 1,333.33 |
| 2006-05-22 | 4,220 | 4,220 | 4,040 | 4,050 | 35,700 | 1,350 |
| 2006-05-19 | 4,180 | 4,180 | 4,030 | 4,120 | 70,500 | 1,373.33 |
| 2006-05-18 | 4,200 | 4,200 | 4,000 | 4,180 | 50,500 | 1,393.33 |
| 2006-05-17 | 4,420 | 4,420 | 4,150 | 4,250 | 53,000 | 1,416.67 |
| 2006-05-16 | 4,470 | 4,470 | 4,240 | 4,270 | 66,900 | 1,423.33 |
| 2006-05-15 | 4,400 | 4,480 | 4,360 | 4,460 | 81,700 | 1,486.67 |
| 2006-05-12 | 4,620 | 4,620 | 4,420 | 4,460 | 64,800 | 1,486.67 |
| 2006-05-11 | 4,720 | 4,760 | 4,570 | 4,620 | 51,700 | 1,540 |
| 2006-05-10 | 4,880 | 4,880 | 4,760 | 4,820 | 53,200 | 1,606.67 |
| 2006-05-09 | 4,960 | 4,960 | 4,850 | 4,880 | 38,500 | 1,626.67 |
| 2006-05-08 | 4,900 | 4,930 | 4,830 | 4,910 | 64,300 | 1,636.67 |
| 2006-05-02 | 4,710 | 4,810 | 4,680 | 4,790 | 46,400 | 1,596.67 |
| 2006-05-01 | 4,790 | 4,900 | 4,760 | 4,810 | 59,500 | 1,603.33 |
| 2006-04-28 | 4,740 | 4,740 | 4,540 | 4,710 | 48,200 | 1,570 |
| 2006-04-27 | 4,580 | 4,750 | 4,540 | 4,730 | 73,200 | 1,576.67 |
| 2006-04-26 | 4,580 | 4,580 | 4,460 | 4,500 | 23,600 | 1,500 |
| 2006-04-25 | 4,410 | 4,580 | 4,390 | 4,550 | 51,800 | 1,516.67 |
| 2006-04-24 | 4,560 | 4,560 | 4,380 | 4,420 | 52,100 | 1,473.33 |
| 2006-04-21 | 4,490 | 4,610 | 4,490 | 4,550 | 54,600 | 1,516.67 |
| 2006-04-20 | 4,580 | 4,600 | 4,440 | 4,450 | 71,600 | 1,483.33 |
| 2006-04-19 | 4,780 | 4,780 | 4,610 | 4,620 | 64,900 | 1,540 |
| 2006-04-18 | 4,590 | 4,770 | 4,590 | 4,770 | 62,600 | 1,590 |
| 2006-04-17 | 4,670 | 4,800 | 4,620 | 4,680 | 95,100 | 1,560 |
| 2006-04-14 | 4,800 | 4,800 | 4,640 | 4,660 | 79,500 | 1,553.33 |
| 2006-04-13 | 4,950 | 4,970 | 4,750 | 4,810 | 76,500 | 1,603.33 |
| 2006-04-12 | 5,000 | 5,030 | 4,950 | 4,960 | 25,600 | 1,653.33 |
| 2006-04-11 | 5,100 | 5,140 | 5,020 | 5,040 | 44,000 | 1,680 |
| 2006-04-10 | 5,170 | 5,210 | 5,130 | 5,160 | 18,500 | 1,720 |
| 2006-04-07 | 5,200 | 5,240 | 5,110 | 5,230 | 15,100 | 1,743.33 |
| 2006-04-06 | 5,120 | 5,240 | 5,110 | 5,150 | 26,200 | 1,716.67 |
| 2006-04-05 | 5,190 | 5,260 | 5,060 | 5,090 | 55,200 | 1,696.67 |
| 2006-04-04 | 5,120 | 5,180 | 5,120 | 5,160 | 32,200 | 1,720 |
| 2006-04-03 | 4,920 | 5,160 | 4,920 | 5,120 | 58,500 | 1,706.67 |
| 2006-03-31 | 4,980 | 5,070 | 4,920 | 4,920 | 38,500 | 1,640 |
| 2006-03-30 | 4,980 | 4,980 | 4,910 | 4,920 | 26,300 | 1,640 |
| 2006-03-29 | 4,850 | 4,950 | 4,810 | 4,910 | 44,100 | 1,636.67 |
| 2006-03-28 | 4,840 | 4,840 | 4,790 | 4,800 | 21,300 | 1,600 |
| 2006-03-27 | 4,860 | 4,900 | 4,800 | 4,850 | 41,300 | 1,616.67 |
| 2006-03-24 | 4,700 | 4,810 | 4,690 | 4,800 | 48,900 | 1,600 |
| 2006-03-23 | 4,920 | 4,940 | 4,710 | 4,750 | 117,400 | 1,583.33 |
| 2006-03-22 | 4,940 | 5,000 | 4,840 | 4,890 | 35,500 | 1,630 |
| 2006-03-20 | 4,890 | 4,940 | 4,880 | 4,910 | 43,300 | 1,636.67 |
| 2006-03-17 | 4,780 | 4,850 | 4,750 | 4,840 | 52,800 | 1,613.33 |
| 2006-03-16 | 4,940 | 4,940 | 4,780 | 4,800 | 49,500 | 1,600 |
| 2006-03-15 | 4,890 | 5,200 | 4,850 | 4,990 | 61,500 | 1,663.33 |
| 2006-03-14 | 4,930 | 4,930 | 4,830 | 4,870 | 28,600 | 1,623.33 |
| 2006-03-13 | 4,860 | 4,950 | 4,830 | 4,950 | 42,500 | 1,650 |
| 2006-03-10 | 4,810 | 4,870 | 4,790 | 4,850 | 65,500 | 1,616.67 |
| 2006-03-09 | 4,680 | 4,840 | 4,650 | 4,840 | 47,100 | 1,613.33 |
| 2006-03-08 | 4,710 | 4,780 | 4,670 | 4,730 | 42,800 | 1,576.67 |
| 2006-03-07 | 4,780 | 4,820 | 4,750 | 4,800 | 37,300 | 1,600 |
| 2006-03-06 | 4,810 | 4,830 | 4,750 | 4,810 | 45,900 | 1,603.33 |
| 2006-03-03 | 4,740 | 4,860 | 4,730 | 4,800 | 41,800 | 1,600 |
| 2006-03-02 | 4,740 | 4,830 | 4,740 | 4,790 | 29,000 | 1,596.67 |
| 2006-03-01 | 4,800 | 4,820 | 4,730 | 4,780 | 34,500 | 1,593.33 |
| 2006-02-28 | 4,860 | 4,860 | 4,790 | 4,840 | 68,100 | 1,613.33 |
| 2006-02-27 | 4,940 | 4,940 | 4,810 | 4,810 | 76,000 | 1,603.33 |
| 2006-02-24 | 4,760 | 4,990 | 4,740 | 4,980 | 110,500 | 1,660 |
| 2006-02-23 | 4,640 | 4,750 | 4,600 | 4,730 | 116,500 | 1,576.67 |
| 2006-02-22 | 4,600 | 4,650 | 4,550 | 4,640 | 69,500 | 1,546.67 |
| 2006-02-21 | 4,480 | 4,610 | 4,420 | 4,600 | 73,100 | 1,533.33 |
| 2006-02-20 | 4,440 | 4,550 | 4,390 | 4,530 | 89,300 | 1,510 |
| 2006-02-17 | 4,510 | 4,640 | 4,420 | 4,430 | 90,200 | 1,476.67 |
| 2006-02-16 | 4,360 | 4,460 | 4,270 | 4,420 | 63,300 | 1,473.33 |
| 2006-02-15 | 4,460 | 4,460 | 4,350 | 4,380 | 37,200 | 1,460 |
| 2006-02-14 | 4,340 | 4,500 | 4,320 | 4,470 | 59,600 | 1,490 |
| 2006-02-13 | 4,510 | 4,510 | 4,360 | 4,390 | 57,300 | 1,463.33 |
| 2006-02-10 | 4,530 | 4,550 | 4,440 | 4,510 | 76,300 | 1,503.33 |
| 2006-02-09 | 4,570 | 4,640 | 4,500 | 4,500 | 58,200 | 1,500 |
| 2006-02-08 | 4,730 | 4,750 | 4,550 | 4,550 | 95,400 | 1,516.67 |
| 2006-02-07 | 4,600 | 4,780 | 4,580 | 4,720 | 114,800 | 1,573.33 |
| 2006-02-06 | 4,640 | 4,640 | 4,530 | 4,580 | 34,200 | 1,526.67 |
| 2006-02-03 | 4,570 | 4,580 | 4,510 | 4,540 | 31,700 | 1,513.33 |
| 2006-02-02 | 4,500 | 4,610 | 4,500 | 4,560 | 95,700 | 1,520 |
| 2006-02-01 | 4,560 | 4,560 | 4,500 | 4,500 | 41,900 | 1,500 |
| 2006-01-31 | 4,710 | 4,710 | 4,530 | 4,570 | 73,500 | 1,523.33 |
| 2006-01-30 | 4,810 | 4,850 | 4,700 | 4,700 | 53,800 | 1,566.67 |
| 2006-01-27 | 4,690 | 4,800 | 4,680 | 4,710 | 69,500 | 1,570 |
| 2006-01-26 | 4,580 | 4,620 | 4,520 | 4,590 | 60,600 | 1,530 |
| 2006-01-25 | 4,660 | 4,690 | 4,490 | 4,530 | 73,800 | 1,510 |
| 2006-01-24 | 4,550 | 4,680 | 4,530 | 4,610 | 26,600 | 1,536.67 |
| 2006-01-23 | 4,610 | 4,710 | 4,480 | 4,510 | 49,900 | 1,503.33 |
| 2006-01-20 | 4,910 | 4,920 | 4,560 | 4,680 | 51,400 | 1,560 |
| 2006-01-19 | 4,590 | 4,920 | 4,580 | 4,860 | 57,100 | 1,620 |
| 2006-01-18 | 4,850 | 4,880 | 4,410 | 4,590 | 53,600 | 1,530 |
| 2006-01-17 | 5,030 | 5,160 | 4,860 | 4,910 | 33,900 | 1,636.67 |
| 2006-01-16 | 5,120 | 5,250 | 5,030 | 5,210 | 47,800 | 1,736.67 |
| 2006-01-13 | 5,150 | 5,200 | 5,110 | 5,130 | 23,900 | 1,710 |
| 2006-01-12 | 5,170 | 5,180 | 5,030 | 5,170 | 37,900 | 1,723.33 |
| 2006-01-11 | 5,150 | 5,180 | 4,940 | 5,180 | 64,600 | 1,726.67 |
| 2006-01-10 | 5,250 | 5,300 | 5,130 | 5,140 | 88,900 | 1,713.33 |
| 2006-01-06 | 5,390 | 5,450 | 5,300 | 5,330 | 39,700 | 1,776.67 |
| 2006-01-05 | 5,260 | 5,320 | 5,210 | 5,290 | 59,000 | 1,763.33 |
| 2006-01-04 | 5,460 | 5,460 | 5,250 | 5,300 | 39,100 | 1,766.67 |
分割・併合履歴 ： [2025-03-28]1株→3株