8699 HSホールディングス(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 | 930 | 934 | 911 | 911 | 25,900 | 911 |
| 2006-12-28 | 912 | 921 | 912 | 917 | 23,200 | 917 |
| 2006-12-27 | 918 | 930 | 916 | 922 | 15,700 | 922 |
| 2006-12-26 | 916 | 933 | 910 | 913 | 53,500 | 913 |
| 2006-12-25 | 970 | 970 | 927 | 934 | 148,600 | 934 |
| 2006-12-22 | 880 | 937 | 870 | 926 | 209,300 | 926 |
| 2006-12-21 | 902 | 915 | 880 | 882 | 90,200 | 882 |
| 2006-12-20 | 900 | 914 | 895 | 914 | 80,300 | 914 |
| 2006-12-19 | 915 | 922 | 895 | 919 | 132,500 | 919 |
| 2006-12-18 | 914 | 914 | 903 | 910 | 57,800 | 910 |
| 2006-12-15 | 921 | 922 | 900 | 916 | 201,700 | 916 |
| 2006-12-14 | 938 | 938 | 922 | 923 | 38,100 | 923 |
| 2006-12-13 | 940 | 940 | 928 | 938 | 30,100 | 938 |
| 2006-12-12 | 928 | 951 | 928 | 930 | 46,100 | 930 |
| 2006-12-11 | 940 | 942 | 925 | 928 | 43,800 | 928 |
| 2006-12-08 | 950 | 950 | 939 | 940 | 49,300 | 940 |
| 2006-12-07 | 955 | 969 | 941 | 950 | 47,400 | 950 |
| 2006-12-06 | 968 | 973 | 958 | 966 | 53,700 | 966 |
| 2006-12-05 | 970 | 985 | 970 | 978 | 28,000 | 978 |
| 2006-12-04 | 963 | 980 | 962 | 970 | 21,500 | 970 |
| 2006-12-01 | 973 | 983 | 959 | 983 | 58,400 | 983 |
| 2006-11-30 | 965 | 986 | 957 | 983 | 80,100 | 983 |
| 2006-11-29 | 944 | 965 | 940 | 959 | 69,900 | 959 |
| 2006-11-28 | 930 | 944 | 921 | 938 | 57,700 | 938 |
| 2006-11-27 | 914 | 945 | 914 | 945 | 45,200 | 945 |
| 2006-11-24 | 959 | 959 | 917 | 928 | 50,500 | 928 |
| 2006-11-22 | 926 | 965 | 912 | 950 | 118,900 | 950 |
| 2006-11-21 | 950 | 959 | 914 | 931 | 139,800 | 931 |
| 2006-11-20 | 980 | 990 | 956 | 970 | 39,100 | 970 |
| 2006-11-17 | 995 | 1,015 | 986 | 1,015 | 36,100 | 1,015 |
| 2006-11-16 | 1,049 | 1,050 | 1,011 | 1,020 | 72,900 | 1,020 |
| 2006-11-15 | 1,010 | 1,050 | 1,010 | 1,048 | 101,500 | 1,048 |
| 2006-11-14 | 968 | 1,008 | 967 | 1,008 | 47,200 | 1,008 |
| 2006-11-13 | 985 | 985 | 950 | 953 | 47,900 | 953 |
| 2006-11-10 | 1,000 | 1,014 | 985 | 990 | 54,100 | 990 |
| 2006-11-09 | 997 | 1,017 | 997 | 1,017 | 58,300 | 1,017 |
| 2006-11-08 | 1,018 | 1,018 | 996 | 1,001 | 84,200 | 1,001 |
| 2006-11-07 | 1,068 | 1,068 | 1,017 | 1,020 | 74,900 | 1,020 |
| 2006-11-06 | 1,051 | 1,059 | 1,011 | 1,040 | 113,200 | 1,040 |
| 2006-11-02 | 1,000 | 1,144 | 990 | 1,075 | 511,700 | 1,075 |
| 2006-11-01 | 932 | 1,028 | 932 | 1,028 | 301,600 | 1,028 |
| 2006-10-31 | 920 | 934 | 907 | 928 | 122,800 | 928 |
| 2006-10-30 | 949 | 949 | 926 | 929 | 96,200 | 929 |
| 2006-10-27 | 971 | 977 | 949 | 957 | 123,500 | 957 |
| 2006-10-26 | 977 | 977 | 962 | 971 | 112,800 | 971 |
| 2006-10-25 | 998 | 1,000 | 970 | 977 | 92,200 | 977 |
| 2006-10-24 | 1,027 | 1,045 | 1,001 | 1,002 | 87,600 | 1,002 |
| 2006-10-23 | 1,001 | 1,018 | 991 | 1,007 | 98,100 | 1,007 |
| 2006-10-20 | 1,065 | 1,065 | 1,012 | 1,012 | 61,400 | 1,012 |
| 2006-10-19 | 1,110 | 1,139 | 1,065 | 1,065 | 89,300 | 1,065 |
| 2006-10-18 | 1,010 | 1,125 | 1,010 | 1,090 | 195,000 | 1,090 |
| 2006-10-17 | 1,047 | 1,047 | 1,002 | 1,030 | 48,400 | 1,030 |
| 2006-10-16 | 980 | 1,030 | 973 | 1,027 | 74,800 | 1,027 |
| 2006-10-13 | 990 | 992 | 970 | 979 | 21,900 | 979 |
| 2006-10-12 | 955 | 974 | 953 | 973 | 66,900 | 973 |
| 2006-10-11 | 989 | 989 | 941 | 965 | 79,900 | 965 |
| 2006-10-10 | 990 | 1,010 | 949 | 991 | 55,800 | 991 |
| 2006-10-06 | 995 | 1,011 | 991 | 1,009 | 43,900 | 1,009 |
| 2006-10-05 | 985 | 1,000 | 980 | 990 | 52,900 | 990 |
| 2006-10-04 | 1,009 | 1,009 | 979 | 985 | 56,700 | 985 |
| 2006-10-03 | 1,000 | 1,008 | 995 | 1,002 | 26,800 | 1,002 |
| 2006-10-02 | 1,028 | 1,030 | 1,005 | 1,011 | 40,600 | 1,011 |
| 2006-09-29 | 1,041 | 1,043 | 1,016 | 1,036 | 57,400 | 1,036 |
| 2006-09-28 | 1,028 | 1,035 | 1,016 | 1,035 | 44,500 | 1,035 |
| 2006-09-27 | 1,010 | 1,030 | 1,005 | 1,025 | 33,300 | 1,025 |
| 2006-09-26 | 1,011 | 1,016 | 1,005 | 1,005 | 19,200 | 1,005 |
| 2006-09-25 | 1,012 | 1,012 | 1,006 | 1,006 | 18,100 | 1,006 |
| 2006-09-22 | 1,005 | 1,019 | 1,005 | 1,013 | 22,700 | 1,013 |
| 2006-09-21 | 1,030 | 1,034 | 998 | 1,011 | 79,700 | 1,011 |
| 2006-09-20 | 1,015 | 1,037 | 1,008 | 1,015 | 37,000 | 1,015 |
| 2006-09-19 | 1,019 | 1,048 | 1,015 | 1,015 | 34,000 | 1,015 |
| 2006-09-15 | 1,000 | 1,065 | 996 | 1,049 | 55,300 | 1,049 |
| 2006-09-14 | 1,045 | 1,069 | 1,000 | 1,003 | 100,600 | 1,003 |
| 2006-09-13 | 1,086 | 1,105 | 1,035 | 1,045 | 97,900 | 1,045 |
| 2006-09-12 | 1,101 | 1,115 | 1,077 | 1,077 | 78,700 | 1,077 |
| 2006-09-11 | 1,162 | 1,162 | 1,124 | 1,125 | 52,300 | 1,125 |
| 2006-09-08 | 1,150 | 1,176 | 1,136 | 1,153 | 79,300 | 1,153 |
| 2006-09-07 | 1,171 | 1,179 | 1,158 | 1,175 | 59,800 | 1,175 |
| 2006-09-06 | 1,230 | 1,245 | 1,185 | 1,199 | 98,700 | 1,199 |
| 2006-09-05 | 1,189 | 1,227 | 1,181 | 1,226 | 74,800 | 1,226 |
| 2006-09-04 | 1,180 | 1,205 | 1,175 | 1,176 | 80,500 | 1,176 |
| 2006-09-01 | 1,132 | 1,166 | 1,130 | 1,163 | 66,800 | 1,163 |
| 2006-08-31 | 1,100 | 1,172 | 1,096 | 1,165 | 116,200 | 1,165 |
| 2006-08-30 | 1,185 | 1,190 | 1,100 | 1,126 | 130,400 | 1,126 |
| 2006-08-29 | 1,210 | 1,220 | 1,142 | 1,184 | 118,000 | 1,184 |
| 2006-08-28 | 1,257 | 1,280 | 1,190 | 1,190 | 116,200 | 1,190 |
| 2006-08-25 | 1,315 | 1,355 | 1,251 | 1,297 | 133,300 | 1,297 |
| 2006-08-24 | 1,335 | 1,355 | 1,310 | 1,315 | 175,900 | 1,315 |
| 2006-08-23 | 1,270 | 1,371 | 1,260 | 1,365 | 399,600 | 1,365 |
| 2006-08-22 | 1,201 | 1,270 | 1,201 | 1,270 | 142,600 | 1,270 |
| 2006-08-21 | 1,270 | 1,279 | 1,220 | 1,241 | 224,300 | 1,241 |
| 2006-08-18 | 1,179 | 1,285 | 1,170 | 1,233 | 402,700 | 1,233 |
| 2006-08-17 | 1,101 | 1,165 | 1,101 | 1,165 | 278,300 | 1,165 |
| 2006-08-16 | 1,059 | 1,099 | 1,041 | 1,075 | 278,400 | 1,075 |
| 2006-08-15 | 1,000 | 1,047 | 984 | 1,020 | 184,400 | 1,020 |
| 2006-08-14 | 970 | 999 | 963 | 999 | 81,700 | 999 |
| 2006-08-11 | 980 | 995 | 961 | 974 | 82,400 | 974 |
| 2006-08-10 | 980 | 1,010 | 972 | 989 | 54,400 | 989 |
| 2006-08-09 | 970 | 989 | 958 | 989 | 67,200 | 989 |
| 2006-08-08 | 964 | 975 | 962 | 969 | 44,200 | 969 |
| 2006-08-07 | 1,000 | 1,016 | 970 | 970 | 66,400 | 970 |
| 2006-08-04 | 1,010 | 1,010 | 995 | 1,006 | 73,400 | 1,006 |
| 2006-08-03 | 1,000 | 1,025 | 990 | 991 | 102,500 | 991 |
| 2006-08-02 | 950 | 1,000 | 940 | 996 | 84,800 | 996 |
| 2006-08-01 | 905 | 998 | 905 | 970 | 231,600 | 970 |
| 2006-07-31 | 1,040 | 1,050 | 1,011 | 1,014 | 105,600 | 1,014 |
| 2006-07-28 | 960 | 1,020 | 960 | 1,000 | 64,100 | 1,000 |
| 2006-07-27 | 920 | 990 | 900 | 970 | 139,500 | 970 |
| 2006-07-26 | 965 | 977 | 936 | 936 | 115,900 | 936 |
| 2006-07-25 | 992 | 1,020 | 961 | 964 | 90,900 | 964 |
| 2006-07-24 | 960 | 1,029 | 955 | 976 | 96,400 | 976 |
| 2006-07-21 | 1,000 | 1,001 | 977 | 988 | 176,700 | 988 |
| 2006-07-20 | 999 | 1,050 | 990 | 1,037 | 134,000 | 1,037 |
| 2006-07-19 | 1,005 | 1,030 | 942 | 959 | 224,000 | 959 |
| 2006-07-18 | 1,075 | 1,075 | 1,001 | 1,001 | 135,200 | 1,001 |
| 2006-07-14 | 1,090 | 1,107 | 1,061 | 1,071 | 66,800 | 1,071 |
| 2006-07-13 | 1,064 | 1,145 | 1,060 | 1,108 | 64,300 | 1,108 |
| 2006-07-12 | 1,145 | 1,153 | 1,064 | 1,077 | 175,200 | 1,077 |
| 2006-07-11 | 1,213 | 1,213 | 1,150 | 1,150 | 92,000 | 1,150 |
| 2006-07-10 | 1,170 | 1,236 | 1,161 | 1,225 | 83,100 | 1,225 |
| 2006-07-07 | 1,260 | 1,260 | 1,201 | 1,217 | 132,100 | 1,217 |
| 2006-07-06 | 1,255 | 1,257 | 1,240 | 1,248 | 68,300 | 1,248 |
| 2006-07-05 | 1,270 | 1,300 | 1,261 | 1,264 | 124,000 | 1,264 |
| 2006-07-04 | 1,336 | 1,336 | 1,290 | 1,310 | 186,400 | 1,310 |
| 2006-07-03 | 1,240 | 1,284 | 1,239 | 1,284 | 110,300 | 1,284 |
| 2006-06-30 | 1,236 | 1,258 | 1,233 | 1,234 | 122,500 | 1,234 |
| 2006-06-29 | 1,240 | 1,260 | 1,230 | 1,230 | 74,800 | 1,230 |
| 2006-06-28 | 1,250 | 1,250 | 1,220 | 1,232 | 112,400 | 1,232 |
| 2006-06-27 | 1,286 | 1,288 | 1,256 | 1,259 | 69,200 | 1,259 |
| 2006-06-26 | 1,279 | 1,300 | 1,265 | 1,276 | 56,100 | 1,276 |
| 2006-06-23 | 1,290 | 1,305 | 1,268 | 1,275 | 118,300 | 1,275 |
| 2006-06-22 | 1,330 | 1,330 | 1,275 | 1,308 | 224,800 | 1,308 |
| 2006-06-21 | 1,329 | 1,345 | 1,227 | 1,280 | 333,500 | 1,280 |
| 2006-06-20 | 1,366 | 1,420 | 1,320 | 1,325 | 381,600 | 1,325 |
| 2006-06-19 | 1,370 | 1,384 | 1,350 | 1,384 | 197,800 | 1,384 |
| 2006-06-16 | 1,350 | 1,360 | 1,320 | 1,350 | 317,400 | 1,350 |
| 2006-06-15 | 1,277 | 1,289 | 1,238 | 1,260 | 389,700 | 1,260 |
| 2006-06-14 | 1,089 | 1,190 | 1,086 | 1,179 | 220,700 | 1,179 |
| 2006-06-13 | 1,086 | 1,170 | 1,063 | 1,088 | 418,700 | 1,088 |
| 2006-06-12 | 1,020 | 1,150 | 1,017 | 1,112 | 267,300 | 1,112 |
| 2006-06-09 | 975 | 1,030 | 945 | 1,030 | 361,000 | 1,030 |
| 2006-06-08 | 987 | 995 | 933 | 947 | 339,000 | 947 |
| 2006-06-07 | 1,039 | 1,059 | 997 | 997 | 280,300 | 997 |
| 2006-06-06 | 1,070 | 1,095 | 1,036 | 1,040 | 270,000 | 1,040 |
| 2006-06-05 | 1,149 | 1,180 | 1,095 | 1,110 | 469,000 | 1,110 |
| 2006-06-02 | 1,120 | 1,129 | 980 | 1,129 | 744,000 | 1,129 |
| 2006-06-01 | 1,210 | 1,245 | 1,150 | 1,160 | 197,800 | 1,160 |
| 2006-05-31 | 1,205 | 1,234 | 1,202 | 1,205 | 161,600 | 1,205 |
| 2006-05-30 | 1,256 | 1,275 | 1,230 | 1,256 | 438,100 | 1,256 |
| 2006-05-29 | 1,395 | 1,400 | 1,331 | 1,336 | 97,100 | 1,336 |
| 2006-05-26 | 1,440 | 1,450 | 1,370 | 1,390 | 153,900 | 1,390 |
| 2006-05-25 | 1,441 | 1,441 | 1,400 | 1,422 | 180,700 | 1,422 |
| 2006-05-24 | 1,390 | 1,422 | 1,380 | 1,421 | 299,200 | 1,421 |
| 2006-05-23 | 1,400 | 1,469 | 1,390 | 1,396 | 120,400 | 1,396 |
| 2006-05-22 | 1,505 | 1,530 | 1,421 | 1,439 | 221,000 | 1,439 |
| 2006-05-19 | 1,400 | 1,500 | 1,385 | 1,461 | 213,500 | 1,461 |
| 2006-05-18 | 1,390 | 1,450 | 1,370 | 1,395 | 260,400 | 1,395 |
| 2006-05-17 | 1,403 | 1,470 | 1,385 | 1,470 | 200,400 | 1,470 |
| 2006-05-16 | 1,520 | 1,536 | 1,422 | 1,423 | 322,800 | 1,423 |
| 2006-05-15 | 1,550 | 1,550 | 1,511 | 1,516 | 149,600 | 1,516 |
| 2006-05-12 | 1,580 | 1,599 | 1,565 | 1,575 | 326,200 | 1,575 |
| 2006-05-11 | 1,760 | 1,765 | 1,695 | 1,705 | 91,000 | 1,705 |
| 2006-05-10 | 1,795 | 1,795 | 1,759 | 1,760 | 81,900 | 1,760 |
| 2006-05-09 | 1,810 | 1,811 | 1,791 | 1,799 | 55,900 | 1,799 |
| 2006-05-08 | 1,796 | 1,844 | 1,790 | 1,800 | 98,000 | 1,800 |
| 2006-05-02 | 1,781 | 1,840 | 1,780 | 1,796 | 65,300 | 1,796 |
| 2006-05-01 | 1,790 | 1,809 | 1,780 | 1,794 | 150,000 | 1,794 |
| 2006-04-28 | 1,874 | 1,880 | 1,832 | 1,880 | 95,000 | 1,880 |
| 2006-04-27 | 1,850 | 1,900 | 1,827 | 1,868 | 117,600 | 1,868 |
| 2006-04-26 | 1,898 | 1,930 | 1,855 | 1,871 | 85,000 | 1,871 |
| 2006-04-25 | 1,800 | 1,900 | 1,800 | 1,889 | 89,000 | 1,889 |
| 2006-04-24 | 1,771 | 1,810 | 1,762 | 1,768 | 120,100 | 1,768 |
| 2006-04-21 | 1,812 | 1,865 | 1,771 | 1,777 | 216,800 | 1,777 |
| 2006-04-20 | 1,851 | 1,853 | 1,792 | 1,808 | 247,700 | 1,808 |
| 2006-04-19 | 1,960 | 1,970 | 1,851 | 1,857 | 339,400 | 1,857 |
| 2006-04-18 | 1,842 | 1,950 | 1,820 | 1,937 | 215,400 | 1,937 |
| 2006-04-17 | 1,960 | 1,978 | 1,870 | 1,890 | 190,700 | 1,890 |
| 2006-04-14 | 2,035 | 2,085 | 1,960 | 1,979 | 283,800 | 1,979 |
| 2006-04-13 | 2,120 | 2,135 | 2,050 | 2,070 | 124,900 | 2,070 |
| 2006-04-12 | 2,180 | 2,180 | 2,115 | 2,115 | 126,700 | 2,115 |
| 2006-04-11 | 2,190 | 2,200 | 2,150 | 2,180 | 75,800 | 2,180 |
| 2006-04-10 | 2,160 | 2,200 | 2,160 | 2,200 | 99,800 | 2,200 |
| 2006-04-07 | 2,255 | 2,260 | 2,190 | 2,210 | 176,600 | 2,210 |
| 2006-04-06 | 2,250 | 2,280 | 2,225 | 2,280 | 77,800 | 2,280 |
| 2006-04-05 | 2,280 | 2,305 | 2,240 | 2,245 | 73,100 | 2,245 |
| 2006-04-04 | 2,340 | 2,350 | 2,265 | 2,270 | 109,900 | 2,270 |
| 2006-04-03 | 2,255 | 2,345 | 2,255 | 2,340 | 120,500 | 2,340 |
| 2006-03-31 | 2,330 | 2,330 | 2,235 | 2,265 | 104,900 | 2,265 |
| 2006-03-30 | 2,400 | 2,425 | 2,300 | 2,310 | 147,300 | 2,310 |
| 2006-03-29 | 2,275 | 2,340 | 2,250 | 2,320 | 95,400 | 2,320 |
| 2006-03-28 | 2,150 | 2,315 | 2,150 | 2,300 | 105,200 | 2,300 |
| 2006-03-27 | 2,340 | 2,340 | 2,155 | 2,200 | 234,900 | 2,200 |
| 2006-03-24 | 2,390 | 2,470 | 2,335 | 2,340 | 169,300 | 2,340 |
| 2006-03-23 | 2,455 | 2,515 | 2,300 | 2,410 | 669,300 | 2,410 |
| 2006-03-22 | 2,340 | 2,480 | 2,325 | 2,425 | 469,600 | 2,425 |
| 2006-03-20 | 2,275 | 2,385 | 2,265 | 2,350 | 475,000 | 2,350 |
| 2006-03-17 | 2,200 | 2,235 | 2,085 | 2,225 | 247,800 | 2,225 |
| 2006-03-16 | 2,300 | 2,300 | 2,180 | 2,220 | 287,900 | 2,220 |
| 2006-03-15 | 2,240 | 2,325 | 2,230 | 2,260 | 746,200 | 2,260 |
| 2006-03-14 | 2,090 | 2,215 | 2,030 | 2,190 | 604,300 | 2,190 |
| 2006-03-13 | 1,956 | 2,090 | 1,956 | 2,090 | 311,200 | 2,090 |
| 2006-03-10 | 1,902 | 1,967 | 1,885 | 1,934 | 133,500 | 1,934 |
| 2006-03-09 | 1,888 | 1,920 | 1,885 | 1,918 | 162,500 | 1,918 |
| 2006-03-08 | 1,900 | 1,926 | 1,875 | 1,900 | 91,100 | 1,900 |
| 2006-03-07 | 1,850 | 1,940 | 1,830 | 1,930 | 275,600 | 1,930 |
| 2006-03-06 | 1,749 | 1,882 | 1,721 | 1,880 | 243,100 | 1,880 |
| 2006-03-03 | 1,754 | 1,754 | 1,675 | 1,721 | 405,200 | 1,721 |
| 2006-03-02 | 1,830 | 1,845 | 1,753 | 1,755 | 273,100 | 1,755 |
| 2006-03-01 | 1,800 | 1,858 | 1,790 | 1,805 | 225,300 | 1,805 |
| 2006-02-28 | 1,980 | 1,995 | 1,880 | 1,900 | 207,400 | 1,900 |
| 2006-02-27 | 2,150 | 2,160 | 1,971 | 1,985 | 642,500 | 1,985 |
| 2006-02-24 | 1,950 | 2,070 | 1,865 | 2,050 | 636,000 | 2,050 |
| 2006-02-23 | 1,826 | 1,950 | 1,826 | 1,920 | 692,700 | 1,920 |
| 2006-02-22 | 1,630 | 1,820 | 1,580 | 1,810 | 652,800 | 1,810 |
| 2006-02-21 | 1,490 | 1,640 | 1,490 | 1,630 | 787,900 | 1,630 |
| 2006-02-20 | 1,550 | 1,610 | 1,490 | 1,490 | 581,100 | 1,490 |
| 2006-02-17 | 1,812 | 1,820 | 1,650 | 1,690 | 515,500 | 1,690 |
| 2006-02-16 | 1,885 | 1,930 | 1,800 | 1,828 | 363,500 | 1,828 |
| 2006-02-15 | 2,090 | 2,090 | 1,955 | 1,955 | 208,800 | 1,955 |
| 2006-02-14 | 1,900 | 2,010 | 1,680 | 2,010 | 594,900 | 2,010 |
| 2006-02-13 | 2,100 | 2,145 | 1,961 | 1,980 | 526,200 | 1,980 |
| 2006-02-10 | 2,310 | 2,345 | 2,150 | 2,180 | 424,600 | 2,180 |
| 2006-02-09 | 2,400 | 2,420 | 2,280 | 2,295 | 357,100 | 2,295 |
| 2006-02-08 | 2,465 | 2,485 | 2,280 | 2,330 | 1,024,100 | 2,330 |
| 2006-02-07 | 2,150 | 2,500 | 2,145 | 2,465 | 1,439,500 | 2,465 |
| 2006-02-06 | 2,185 | 2,215 | 2,100 | 2,130 | 676,300 | 2,130 |
| 2006-02-03 | 2,200 | 2,210 | 2,110 | 2,170 | 722,400 | 2,170 |
| 2006-02-02 | 2,320 | 2,360 | 2,170 | 2,260 | 558,600 | 2,260 |
| 2006-02-01 | 2,220 | 2,345 | 2,215 | 2,285 | 561,300 | 2,285 |
| 2006-01-31 | 2,285 | 2,290 | 2,140 | 2,215 | 1,243,900 | 2,215 |
| 2006-01-30 | 2,590 | 2,635 | 2,275 | 2,365 | 1,361,100 | 2,365 |
| 2006-01-27 | 2,630 | 2,690 | 2,230 | 2,470 | 3,118,800 | 2,470 |
| 2006-01-26 | 2,420 | 2,620 | 2,385 | 2,620 | 1,619,300 | 2,620 |
| 2006-01-25 | 2,000 | 2,220 | 1,960 | 2,220 | 2,148,800 | 2,220 |
| 2006-01-24 | 1,750 | 2,050 | 1,750 | 1,919 | 3,252,900 | 1,919 |
| 2006-01-23 | 1,840 | 1,860 | 1,780 | 1,780 | 3,626,500 | 1,780 |
| 2006-01-20 | 2,070 | 2,200 | 2,070 | 2,070 | 5,016,800 | 2,070 |
| 2006-01-19 | 2,470 | 2,470 | 2,470 | 2,470 | 15,200 | 2,470 |
| 2006-01-18 | 2,870 | 2,870 | 2,870 | 2,870 | 8,600 | 2,870 |
| 2006-01-17 | 3,600 | 3,690 | 3,370 | 3,370 | 301,200 | 3,370 |
| 2006-01-16 | 3,790 | 3,870 | 3,730 | 3,870 | 153,200 | 3,870 |
| 2006-01-13 | 3,680 | 3,730 | 3,680 | 3,720 | 114,000 | 3,720 |
| 2006-01-12 | 3,700 | 3,790 | 3,670 | 3,730 | 130,400 | 3,730 |
| 2006-01-11 | 3,650 | 3,660 | 3,470 | 3,590 | 159,400 | 3,590 |
| 2006-01-10 | 3,750 | 3,800 | 3,650 | 3,650 | 88,800 | 3,650 |
| 2006-01-06 | 3,670 | 3,800 | 3,610 | 3,640 | 130,900 | 3,640 |
| 2006-01-05 | 3,690 | 3,730 | 3,660 | 3,720 | 79,700 | 3,720 |
| 2006-01-04 | 3,690 | 3,800 | 3,680 | 3,710 | 80,100 | 3,710 |
分割・併合履歴 ： なし