8439 東京センチュリー(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 | 1,554 | 1,584 | 1,543 | 1,551 | 69,700 | 387.75 |
| 2006-12-28 | 1,585 | 1,590 | 1,543 | 1,554 | 162,500 | 388.50 |
| 2006-12-27 | 1,600 | 1,610 | 1,571 | 1,579 | 77,600 | 394.75 |
| 2006-12-26 | 1,586 | 1,598 | 1,563 | 1,592 | 68,700 | 398 |
| 2006-12-25 | 1,647 | 1,647 | 1,583 | 1,587 | 95,000 | 396.75 |
| 2006-12-22 | 1,609 | 1,650 | 1,609 | 1,617 | 146,500 | 404.25 |
| 2006-12-21 | 1,676 | 1,676 | 1,607 | 1,621 | 152,000 | 405.25 |
| 2006-12-20 | 1,689 | 1,704 | 1,626 | 1,662 | 167,000 | 415.50 |
| 2006-12-19 | 1,705 | 1,719 | 1,680 | 1,688 | 83,300 | 422 |
| 2006-12-18 | 1,673 | 1,699 | 1,673 | 1,688 | 49,200 | 422 |
| 2006-12-15 | 1,672 | 1,722 | 1,671 | 1,690 | 66,300 | 422.50 |
| 2006-12-14 | 1,691 | 1,701 | 1,665 | 1,689 | 145,000 | 422.25 |
| 2006-12-13 | 1,729 | 1,747 | 1,695 | 1,706 | 107,000 | 426.50 |
| 2006-12-12 | 1,756 | 1,763 | 1,720 | 1,729 | 121,200 | 432.25 |
| 2006-12-11 | 1,790 | 1,790 | 1,751 | 1,778 | 56,000 | 444.50 |
| 2006-12-08 | 1,763 | 1,790 | 1,763 | 1,772 | 86,500 | 443 |
| 2006-12-07 | 1,799 | 1,799 | 1,772 | 1,793 | 54,600 | 448.25 |
| 2006-12-06 | 1,785 | 1,795 | 1,758 | 1,781 | 94,500 | 445.25 |
| 2006-12-05 | 1,790 | 1,790 | 1,750 | 1,757 | 65,000 | 439.25 |
| 2006-12-04 | 1,747 | 1,788 | 1,724 | 1,784 | 78,900 | 446 |
| 2006-12-01 | 1,781 | 1,793 | 1,723 | 1,750 | 202,600 | 437.50 |
| 2006-11-30 | 1,675 | 1,852 | 1,654 | 1,811 | 183,500 | 452.75 |
| 2006-11-29 | 1,639 | 1,663 | 1,623 | 1,661 | 112,200 | 415.25 |
| 2006-11-28 | 1,636 | 1,651 | 1,620 | 1,638 | 64,300 | 409.50 |
| 2006-11-27 | 1,610 | 1,669 | 1,609 | 1,666 | 101,600 | 416.50 |
| 2006-11-24 | 1,605 | 1,618 | 1,593 | 1,609 | 84,100 | 402.25 |
| 2006-11-22 | 1,570 | 1,600 | 1,553 | 1,595 | 103,300 | 398.75 |
| 2006-11-21 | 1,540 | 1,569 | 1,520 | 1,566 | 159,000 | 391.50 |
| 2006-11-20 | 1,555 | 1,568 | 1,535 | 1,539 | 207,800 | 384.75 |
| 2006-11-17 | 1,547 | 1,571 | 1,540 | 1,547 | 122,200 | 386.75 |
| 2006-11-16 | 1,570 | 1,580 | 1,552 | 1,556 | 136,900 | 389 |
| 2006-11-15 | 1,570 | 1,577 | 1,556 | 1,569 | 188,100 | 392.25 |
| 2006-11-14 | 1,570 | 1,595 | 1,562 | 1,585 | 187,700 | 396.25 |
| 2006-11-13 | 1,590 | 1,590 | 1,555 | 1,570 | 185,800 | 392.50 |
| 2006-11-10 | 1,567 | 1,608 | 1,556 | 1,598 | 277,300 | 399.50 |
| 2006-11-09 | 1,567 | 1,582 | 1,558 | 1,566 | 199,900 | 391.50 |
| 2006-11-08 | 1,590 | 1,590 | 1,554 | 1,566 | 123,100 | 391.50 |
| 2006-11-07 | 1,600 | 1,608 | 1,586 | 1,597 | 81,200 | 399.25 |
| 2006-11-06 | 1,619 | 1,619 | 1,588 | 1,600 | 109,900 | 400 |
| 2006-11-02 | 1,600 | 1,620 | 1,592 | 1,612 | 58,700 | 403 |
| 2006-11-01 | 1,600 | 1,622 | 1,590 | 1,600 | 121,300 | 400 |
| 2006-10-31 | 1,600 | 1,614 | 1,533 | 1,600 | 85,300 | 400 |
| 2006-10-30 | 1,580 | 1,614 | 1,580 | 1,599 | 141,800 | 399.75 |
| 2006-10-27 | 1,585 | 1,607 | 1,578 | 1,595 | 208,800 | 398.75 |
| 2006-10-26 | 1,586 | 1,590 | 1,530 | 1,573 | 165,800 | 393.25 |
| 2006-10-25 | 1,619 | 1,619 | 1,576 | 1,586 | 128,500 | 396.50 |
| 2006-10-24 | 1,609 | 1,609 | 1,592 | 1,595 | 79,800 | 398.75 |
| 2006-10-23 | 1,585 | 1,609 | 1,572 | 1,608 | 91,200 | 402 |
| 2006-10-20 | 1,584 | 1,606 | 1,571 | 1,585 | 62,600 | 396.25 |
| 2006-10-19 | 1,589 | 1,612 | 1,579 | 1,608 | 186,200 | 402 |
| 2006-10-18 | 1,523 | 1,550 | 1,511 | 1,550 | 128,400 | 387.50 |
| 2006-10-17 | 1,530 | 1,535 | 1,512 | 1,529 | 121,900 | 382.25 |
| 2006-10-16 | 1,497 | 1,527 | 1,492 | 1,516 | 67,300 | 379 |
| 2006-10-13 | 1,449 | 1,471 | 1,443 | 1,457 | 70,600 | 364.25 |
| 2006-10-12 | 1,443 | 1,450 | 1,425 | 1,435 | 55,800 | 358.75 |
| 2006-10-11 | 1,465 | 1,490 | 1,428 | 1,442 | 145,200 | 360.50 |
| 2006-10-10 | 1,455 | 1,467 | 1,435 | 1,445 | 59,200 | 361.25 |
| 2006-10-06 | 1,517 | 1,517 | 1,476 | 1,484 | 45,100 | 371 |
| 2006-10-05 | 1,492 | 1,530 | 1,478 | 1,527 | 81,000 | 381.75 |
| 2006-10-04 | 1,494 | 1,525 | 1,454 | 1,472 | 113,000 | 368 |
| 2006-10-03 | 1,496 | 1,498 | 1,461 | 1,473 | 84,100 | 368.25 |
| 2006-10-02 | 1,532 | 1,539 | 1,441 | 1,480 | 76,700 | 370 |
| 2006-09-29 | 1,500 | 1,518 | 1,480 | 1,516 | 43,600 | 379 |
| 2006-09-28 | 1,480 | 1,495 | 1,465 | 1,490 | 61,600 | 372.50 |
| 2006-09-27 | 1,463 | 1,480 | 1,449 | 1,465 | 58,600 | 366.25 |
| 2006-09-26 | 1,429 | 1,460 | 1,422 | 1,443 | 42,700 | 360.75 |
| 2006-09-25 | 1,472 | 1,472 | 1,375 | 1,422 | 98,200 | 355.50 |
| 2006-09-22 | 1,447 | 1,479 | 1,441 | 1,450 | 68,300 | 362.50 |
| 2006-09-21 | 1,488 | 1,490 | 1,441 | 1,463 | 107,600 | 365.75 |
| 2006-09-20 | 1,517 | 1,517 | 1,462 | 1,471 | 73,100 | 367.75 |
| 2006-09-19 | 1,512 | 1,521 | 1,470 | 1,510 | 91,100 | 377.50 |
| 2006-09-15 | 1,490 | 1,490 | 1,440 | 1,452 | 58,600 | 363 |
| 2006-09-14 | 1,467 | 1,488 | 1,451 | 1,470 | 114,700 | 367.50 |
| 2006-09-13 | 1,443 | 1,475 | 1,442 | 1,447 | 165,700 | 361.75 |
| 2006-09-12 | 1,464 | 1,467 | 1,420 | 1,432 | 149,300 | 358 |
| 2006-09-11 | 1,482 | 1,485 | 1,450 | 1,452 | 93,200 | 363 |
| 2006-09-08 | 1,451 | 1,498 | 1,451 | 1,475 | 171,300 | 368.75 |
| 2006-09-07 | 1,525 | 1,529 | 1,486 | 1,489 | 159,300 | 372.25 |
| 2006-09-06 | 1,570 | 1,598 | 1,533 | 1,540 | 122,400 | 385 |
| 2006-09-05 | 1,539 | 1,590 | 1,527 | 1,583 | 144,700 | 395.75 |
| 2006-09-04 | 1,531 | 1,558 | 1,500 | 1,511 | 188,200 | 377.75 |
| 2006-09-01 | 1,545 | 1,558 | 1,522 | 1,529 | 100,700 | 382.25 |
| 2006-08-31 | 1,540 | 1,593 | 1,540 | 1,554 | 94,000 | 388.50 |
| 2006-08-30 | 1,578 | 1,594 | 1,521 | 1,546 | 111,600 | 386.50 |
| 2006-08-29 | 1,585 | 1,589 | 1,559 | 1,575 | 54,200 | 393.75 |
| 2006-08-28 | 1,616 | 1,628 | 1,552 | 1,560 | 70,100 | 390 |
| 2006-08-25 | 1,583 | 1,614 | 1,582 | 1,605 | 73,600 | 401.25 |
| 2006-08-24 | 1,628 | 1,634 | 1,586 | 1,604 | 132,300 | 401 |
| 2006-08-23 | 1,650 | 1,673 | 1,620 | 1,627 | 156,300 | 406.75 |
| 2006-08-22 | 1,701 | 1,705 | 1,646 | 1,675 | 132,100 | 418.75 |
| 2006-08-21 | 1,751 | 1,765 | 1,703 | 1,705 | 41,100 | 426.25 |
| 2006-08-18 | 1,764 | 1,825 | 1,759 | 1,776 | 88,000 | 444 |
| 2006-08-17 | 1,765 | 1,773 | 1,732 | 1,734 | 50,400 | 433.50 |
| 2006-08-16 | 1,749 | 1,800 | 1,739 | 1,795 | 82,000 | 448.75 |
| 2006-08-15 | 1,706 | 1,750 | 1,700 | 1,708 | 63,900 | 427 |
| 2006-08-14 | 1,681 | 1,735 | 1,681 | 1,733 | 68,200 | 433.25 |
| 2006-08-11 | 1,691 | 1,712 | 1,661 | 1,680 | 101,800 | 420 |
| 2006-08-10 | 1,698 | 1,718 | 1,671 | 1,700 | 26,400 | 425 |
| 2006-08-09 | 1,664 | 1,702 | 1,664 | 1,697 | 70,900 | 424.25 |
| 2006-08-08 | 1,672 | 1,689 | 1,645 | 1,664 | 47,400 | 416 |
| 2006-08-07 | 1,700 | 1,700 | 1,637 | 1,645 | 79,700 | 411.25 |
| 2006-08-04 | 1,720 | 1,735 | 1,690 | 1,709 | 49,100 | 427.25 |
| 2006-08-03 | 1,735 | 1,735 | 1,670 | 1,695 | 41,700 | 423.75 |
| 2006-08-02 | 1,699 | 1,739 | 1,624 | 1,712 | 84,800 | 428 |
| 2006-08-01 | 1,697 | 1,731 | 1,680 | 1,701 | 155,700 | 425.25 |
| 2006-07-31 | 1,659 | 1,737 | 1,640 | 1,700 | 188,400 | 425 |
| 2006-07-28 | 1,501 | 1,599 | 1,468 | 1,569 | 154,100 | 392.25 |
| 2006-07-27 | 1,440 | 1,479 | 1,373 | 1,461 | 197,100 | 365.25 |
| 2006-07-26 | 1,521 | 1,528 | 1,445 | 1,445 | 70,300 | 361.25 |
| 2006-07-25 | 1,564 | 1,584 | 1,512 | 1,543 | 90,300 | 385.75 |
| 2006-07-24 | 1,562 | 1,594 | 1,512 | 1,534 | 67,000 | 383.50 |
| 2006-07-21 | 1,668 | 1,668 | 1,522 | 1,546 | 92,600 | 386.50 |
| 2006-07-20 | 1,691 | 1,694 | 1,661 | 1,692 | 36,700 | 423 |
| 2006-07-19 | 1,585 | 1,660 | 1,584 | 1,601 | 77,000 | 400.25 |
| 2006-07-18 | 1,660 | 1,665 | 1,584 | 1,584 | 83,400 | 396 |
| 2006-07-14 | 1,730 | 1,732 | 1,681 | 1,695 | 41,200 | 423.75 |
| 2006-07-13 | 1,690 | 1,768 | 1,678 | 1,715 | 89,100 | 428.75 |
| 2006-07-12 | 1,736 | 1,736 | 1,663 | 1,690 | 39,700 | 422.50 |
| 2006-07-11 | 1,744 | 1,744 | 1,678 | 1,735 | 83,300 | 433.75 |
| 2006-07-10 | 1,699 | 1,735 | 1,687 | 1,733 | 97,500 | 433.25 |
| 2006-07-07 | 1,732 | 1,743 | 1,680 | 1,704 | 95,200 | 426 |
| 2006-07-06 | 1,770 | 1,773 | 1,730 | 1,743 | 47,700 | 435.75 |
| 2006-07-05 | 1,769 | 1,788 | 1,764 | 1,777 | 40,200 | 444.25 |
| 2006-07-04 | 1,797 | 1,820 | 1,785 | 1,799 | 62,400 | 449.75 |
| 2006-07-03 | 1,889 | 1,889 | 1,809 | 1,827 | 59,900 | 456.75 |
| 2006-06-30 | 1,705 | 1,809 | 1,705 | 1,804 | 106,000 | 451 |
| 2006-06-29 | 1,707 | 1,741 | 1,707 | 1,709 | 96,700 | 427.25 |
| 2006-06-28 | 1,711 | 1,743 | 1,709 | 1,720 | 60,500 | 430 |
| 2006-06-27 | 1,750 | 1,779 | 1,725 | 1,767 | 52,400 | 441.75 |
| 2006-06-26 | 1,739 | 1,766 | 1,719 | 1,749 | 109,000 | 437.25 |
| 2006-06-23 | 1,792 | 1,808 | 1,735 | 1,769 | 102,300 | 442.25 |
| 2006-06-22 | 1,790 | 1,839 | 1,770 | 1,822 | 71,600 | 455.50 |
| 2006-06-21 | 1,779 | 1,808 | 1,751 | 1,788 | 73,200 | 447 |
| 2006-06-20 | 1,783 | 1,818 | 1,768 | 1,778 | 62,100 | 444.50 |
| 2006-06-19 | 1,776 | 1,811 | 1,757 | 1,782 | 63,300 | 445.50 |
| 2006-06-16 | 1,779 | 1,812 | 1,760 | 1,806 | 156,900 | 451.50 |
| 2006-06-15 | 1,685 | 1,718 | 1,668 | 1,693 | 69,900 | 423.25 |
| 2006-06-14 | 1,600 | 1,683 | 1,600 | 1,655 | 69,000 | 413.75 |
| 2006-06-13 | 1,622 | 1,675 | 1,620 | 1,621 | 51,600 | 405.25 |
| 2006-06-12 | 1,659 | 1,672 | 1,623 | 1,656 | 64,800 | 414 |
| 2006-06-09 | 1,585 | 1,667 | 1,585 | 1,635 | 119,900 | 408.75 |
| 2006-06-08 | 1,672 | 1,707 | 1,590 | 1,615 | 78,100 | 403.75 |
| 2006-06-07 | 1,724 | 1,773 | 1,690 | 1,702 | 147,100 | 425.50 |
| 2006-06-06 | 1,755 | 1,785 | 1,748 | 1,754 | 72,400 | 438.50 |
| 2006-06-05 | 1,781 | 1,822 | 1,761 | 1,792 | 107,000 | 448 |
| 2006-06-02 | 1,830 | 1,859 | 1,751 | 1,859 | 105,300 | 464.75 |
| 2006-06-01 | 1,775 | 1,850 | 1,770 | 1,820 | 176,100 | 455 |
| 2006-05-31 | 1,800 | 1,812 | 1,734 | 1,734 | 252,100 | 433.50 |
| 2006-05-30 | 1,918 | 1,919 | 1,875 | 1,899 | 60,300 | 474.75 |
| 2006-05-29 | 1,920 | 1,945 | 1,887 | 1,923 | 122,600 | 480.75 |
| 2006-05-26 | 1,880 | 1,899 | 1,812 | 1,829 | 94,100 | 457.25 |
| 2006-05-25 | 1,809 | 1,856 | 1,800 | 1,850 | 103,200 | 462.50 |
| 2006-05-24 | 1,799 | 1,804 | 1,775 | 1,795 | 95,600 | 448.75 |
| 2006-05-23 | 1,830 | 1,830 | 1,780 | 1,782 | 103,700 | 445.50 |
| 2006-05-22 | 1,831 | 1,844 | 1,800 | 1,811 | 106,600 | 452.75 |
| 2006-05-19 | 1,900 | 1,900 | 1,816 | 1,842 | 149,900 | 460.50 |
| 2006-05-18 | 1,883 | 1,909 | 1,832 | 1,904 | 116,200 | 476 |
| 2006-05-17 | 1,850 | 1,880 | 1,820 | 1,857 | 150,600 | 464.25 |
| 2006-05-16 | 1,906 | 1,911 | 1,834 | 1,859 | 133,100 | 464.75 |
| 2006-05-15 | 1,902 | 1,990 | 1,902 | 1,952 | 147,500 | 488 |
| 2006-05-12 | 1,947 | 1,990 | 1,922 | 1,958 | 109,900 | 489.50 |
| 2006-05-11 | 1,951 | 1,986 | 1,929 | 1,946 | 64,000 | 486.50 |
| 2006-05-10 | 2,010 | 2,015 | 1,953 | 1,981 | 194,300 | 495.25 |
| 2006-05-09 | 1,974 | 2,050 | 1,960 | 2,005 | 173,800 | 501.25 |
| 2006-05-08 | 1,968 | 1,974 | 1,887 | 1,964 | 470,900 | 491 |
| 2006-05-02 | 1,905 | 1,934 | 1,881 | 1,918 | 207,000 | 479.50 |
| 2006-05-01 | 1,830 | 1,944 | 1,830 | 1,935 | 230,800 | 483.75 |
| 2006-04-28 | 1,811 | 1,827 | 1,781 | 1,820 | 119,100 | 455 |
| 2006-04-27 | 1,794 | 1,846 | 1,780 | 1,828 | 141,500 | 457 |
| 2006-04-26 | 1,765 | 1,785 | 1,742 | 1,764 | 131,700 | 441 |
| 2006-04-25 | 1,740 | 1,798 | 1,740 | 1,765 | 116,400 | 441.25 |
| 2006-04-24 | 1,835 | 1,836 | 1,765 | 1,768 | 73,400 | 442 |
| 2006-04-21 | 1,848 | 1,915 | 1,828 | 1,850 | 112,700 | 462.50 |
| 2006-04-20 | 1,848 | 1,848 | 1,805 | 1,810 | 76,500 | 452.50 |
| 2006-04-19 | 1,850 | 1,877 | 1,834 | 1,834 | 35,900 | 458.50 |
| 2006-04-18 | 1,800 | 1,861 | 1,785 | 1,849 | 96,000 | 462.25 |
| 2006-04-17 | 1,889 | 1,890 | 1,811 | 1,830 | 54,000 | 457.50 |
| 2006-04-14 | 1,871 | 1,923 | 1,826 | 1,888 | 113,400 | 472 |
| 2006-04-13 | 1,911 | 1,927 | 1,842 | 1,885 | 54,300 | 471.25 |
| 2006-04-12 | 1,950 | 1,956 | 1,904 | 1,904 | 75,800 | 476 |
| 2006-04-11 | 1,982 | 1,990 | 1,952 | 1,954 | 41,900 | 488.50 |
| 2006-04-10 | 1,999 | 1,999 | 1,953 | 1,969 | 64,200 | 492.25 |
| 2006-04-07 | 1,994 | 1,997 | 1,934 | 1,989 | 91,400 | 497.25 |
| 2006-04-06 | 1,971 | 2,010 | 1,971 | 1,993 | 83,000 | 498.25 |
| 2006-04-05 | 2,030 | 2,040 | 1,942 | 1,966 | 166,600 | 491.50 |
| 2006-04-04 | 1,985 | 2,045 | 1,969 | 2,025 | 151,700 | 506.25 |
| 2006-04-03 | 1,950 | 2,035 | 1,928 | 1,985 | 172,100 | 496.25 |
| 2006-03-31 | 2,035 | 2,035 | 1,950 | 1,980 | 132,600 | 495 |
| 2006-03-30 | 2,090 | 2,090 | 2,005 | 2,025 | 99,000 | 506.25 |
| 2006-03-29 | 2,050 | 2,100 | 2,020 | 2,085 | 61,100 | 521.25 |
| 2006-03-28 | 2,050 | 2,080 | 2,005 | 2,040 | 87,600 | 510 |
| 2006-03-27 | 2,020 | 2,085 | 2,000 | 2,060 | 66,400 | 515 |
| 2006-03-24 | 2,030 | 2,035 | 1,971 | 2,015 | 68,800 | 503.75 |
| 2006-03-23 | 1,960 | 2,045 | 1,960 | 2,030 | 159,000 | 507.50 |
| 2006-03-22 | 1,944 | 1,990 | 1,906 | 1,962 | 163,800 | 490.50 |
| 2006-03-20 | 1,873 | 1,939 | 1,852 | 1,935 | 163,600 | 483.75 |
| 2006-03-17 | 1,821 | 1,865 | 1,791 | 1,854 | 105,200 | 463.50 |
| 2006-03-16 | 1,817 | 1,837 | 1,787 | 1,791 | 65,300 | 447.75 |
| 2006-03-15 | 1,802 | 1,840 | 1,788 | 1,827 | 98,300 | 456.75 |
| 2006-03-14 | 1,800 | 1,830 | 1,796 | 1,811 | 46,500 | 452.75 |
| 2006-03-13 | 1,823 | 1,840 | 1,801 | 1,816 | 60,400 | 454 |
| 2006-03-10 | 1,760 | 1,823 | 1,760 | 1,793 | 96,100 | 448.25 |
| 2006-03-09 | 1,705 | 1,780 | 1,700 | 1,773 | 50,000 | 443.25 |
| 2006-03-08 | 1,704 | 1,735 | 1,688 | 1,706 | 27,700 | 426.50 |
| 2006-03-07 | 1,755 | 1,774 | 1,701 | 1,731 | 39,200 | 432.75 |
| 2006-03-06 | 1,766 | 1,779 | 1,684 | 1,731 | 144,800 | 432.75 |
| 2006-03-03 | 1,798 | 1,836 | 1,781 | 1,781 | 109,700 | 445.25 |
| 2006-03-02 | 1,762 | 1,840 | 1,762 | 1,785 | 109,100 | 446.25 |
| 2006-03-01 | 1,770 | 1,805 | 1,741 | 1,762 | 115,200 | 440.50 |
| 2006-02-28 | 1,790 | 1,819 | 1,759 | 1,770 | 154,200 | 442.50 |
| 2006-02-27 | 1,867 | 1,894 | 1,780 | 1,780 | 287,700 | 445 |
| 2006-02-24 | 1,740 | 1,949 | 1,739 | 1,948 | 393,000 | 487 |
| 2006-02-23 | 1,650 | 1,720 | 1,635 | 1,649 | 156,400 | 412.25 |
| 2006-02-22 | 1,690 | 1,719 | 1,620 | 1,620 | 64,400 | 405 |
| 2006-02-21 | 1,550 | 1,679 | 1,550 | 1,630 | 49,000 | 407.50 |
| 2006-02-20 | 1,576 | 1,649 | 1,515 | 1,572 | 89,500 | 393 |
| 2006-02-17 | 1,710 | 1,734 | 1,620 | 1,666 | 92,500 | 416.50 |
| 2006-02-16 | 1,715 | 1,769 | 1,700 | 1,743 | 57,400 | 435.75 |
| 2006-02-15 | 1,820 | 1,820 | 1,727 | 1,734 | 63,400 | 433.50 |
| 2006-02-14 | 1,770 | 1,784 | 1,710 | 1,770 | 64,200 | 442.50 |
| 2006-02-13 | 1,851 | 1,851 | 1,770 | 1,777 | 64,900 | 444.25 |
| 2006-02-10 | 1,882 | 1,882 | 1,811 | 1,821 | 34,900 | 455.25 |
| 2006-02-09 | 1,882 | 1,890 | 1,839 | 1,883 | 62,600 | 470.75 |
| 2006-02-08 | 1,921 | 1,921 | 1,836 | 1,852 | 66,500 | 463 |
| 2006-02-07 | 1,887 | 1,905 | 1,864 | 1,893 | 132,000 | 473.25 |
| 2006-02-06 | 1,849 | 1,885 | 1,815 | 1,857 | 164,500 | 464.25 |
| 2006-02-03 | 1,832 | 1,870 | 1,793 | 1,794 | 115,200 | 448.50 |
| 2006-02-02 | 1,891 | 1,915 | 1,841 | 1,841 | 134,000 | 460.25 |
| 2006-02-01 | 1,856 | 1,915 | 1,856 | 1,861 | 96,800 | 465.25 |
| 2006-01-31 | 1,924 | 1,924 | 1,850 | 1,851 | 75,900 | 462.75 |
| 2006-01-30 | 1,955 | 1,955 | 1,910 | 1,910 | 144,500 | 477.50 |
| 2006-01-27 | 1,900 | 1,921 | 1,831 | 1,895 | 72,000 | 473.75 |
| 2006-01-26 | 1,789 | 1,865 | 1,789 | 1,855 | 104,500 | 463.75 |
| 2006-01-25 | 1,747 | 1,849 | 1,747 | 1,789 | 186,800 | 447.25 |
| 2006-01-24 | 1,644 | 1,906 | 1,644 | 1,799 | 203,100 | 449.75 |
| 2006-01-23 | 1,750 | 1,783 | 1,619 | 1,631 | 139,400 | 407.75 |
| 2006-01-20 | 1,879 | 1,888 | 1,801 | 1,803 | 84,200 | 450.75 |
| 2006-01-19 | 1,758 | 1,889 | 1,734 | 1,879 | 114,100 | 469.75 |
| 2006-01-18 | 1,800 | 1,800 | 1,650 | 1,668 | 206,500 | 417 |
| 2006-01-17 | 1,880 | 1,895 | 1,800 | 1,803 | 102,100 | 450.75 |
| 2006-01-16 | 1,903 | 1,935 | 1,895 | 1,903 | 82,600 | 475.75 |
| 2006-01-13 | 1,940 | 1,945 | 1,894 | 1,896 | 153,100 | 474 |
| 2006-01-12 | 1,930 | 1,947 | 1,892 | 1,922 | 103,400 | 480.50 |
| 2006-01-11 | 1,960 | 1,960 | 1,879 | 1,948 | 223,200 | 487 |
| 2006-01-10 | 2,020 | 2,045 | 1,960 | 1,990 | 204,100 | 497.50 |
| 2006-01-06 | 2,110 | 2,130 | 1,980 | 2,005 | 464,700 | 501.25 |
| 2006-01-05 | 2,145 | 2,240 | 2,120 | 2,160 | 161,300 | 540 |
| 2006-01-04 | 2,140 | 2,185 | 2,130 | 2,160 | 65,200 | 540 |
分割・併合履歴 ： [2023-12-28]1株→4株
