8795 (株)T&Dホールディングス 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 | 7,870 | 7,950 | 7,840 | 7,870 | 208,150 | 3,935 |
| 2006-12-28 | 7,930 | 7,950 | 7,780 | 7,880 | 563,550 | 3,940 |
| 2006-12-27 | 8,090 | 8,090 | 7,940 | 7,950 | 283,200 | 3,975 |
| 2006-12-26 | 7,950 | 8,030 | 7,890 | 7,990 | 445,700 | 3,995 |
| 2006-12-25 | 8,170 | 8,170 | 8,010 | 8,050 | 426,350 | 4,025 |
| 2006-12-22 | 7,950 | 8,190 | 7,950 | 8,160 | 547,800 | 4,080 |
| 2006-12-21 | 8,080 | 8,140 | 7,970 | 8,050 | 686,300 | 4,025 |
| 2006-12-20 | 8,020 | 8,180 | 7,930 | 8,170 | 593,650 | 4,085 |
| 2006-12-19 | 8,020 | 8,100 | 7,880 | 7,930 | 745,550 | 3,965 |
| 2006-12-18 | 8,090 | 8,260 | 8,040 | 8,190 | 1,070,850 | 4,095 |
| 2006-12-15 | 7,800 | 8,060 | 7,800 | 7,990 | 754,050 | 3,995 |
| 2006-12-14 | 7,930 | 7,930 | 7,770 | 7,830 | 639,850 | 3,915 |
| 2006-12-13 | 8,030 | 8,030 | 7,740 | 7,830 | 853,350 | 3,915 |
| 2006-12-12 | 7,930 | 8,010 | 7,890 | 7,980 | 779,900 | 3,990 |
| 2006-12-11 | 8,070 | 8,110 | 7,920 | 7,940 | 1,270,400 | 3,970 |
| 2006-12-08 | 8,350 | 8,420 | 8,240 | 8,270 | 999,500 | 4,135 |
| 2006-12-07 | 8,450 | 8,510 | 8,330 | 8,450 | 647,500 | 4,225 |
| 2006-12-06 | 8,270 | 8,370 | 8,150 | 8,350 | 531,000 | 4,175 |
| 2006-12-05 | 8,390 | 8,410 | 8,170 | 8,200 | 658,950 | 4,100 |
| 2006-12-04 | 8,280 | 8,300 | 8,200 | 8,290 | 465,900 | 4,145 |
| 2006-12-01 | 8,440 | 8,440 | 8,200 | 8,270 | 616,550 | 4,135 |
| 2006-11-30 | 8,250 | 8,430 | 8,220 | 8,430 | 1,110,050 | 4,215 |
| 2006-11-29 | 7,960 | 8,160 | 7,940 | 8,090 | 751,400 | 4,045 |
| 2006-11-28 | 7,850 | 8,000 | 7,710 | 7,980 | 730,750 | 3,990 |
| 2006-11-27 | 7,700 | 7,970 | 7,700 | 7,950 | 553,450 | 3,975 |
| 2006-11-24 | 7,850 | 7,950 | 7,700 | 7,800 | 518,800 | 3,900 |
| 2006-11-22 | 7,580 | 7,950 | 7,520 | 7,910 | 637,100 | 3,955 |
| 2006-11-21 | 7,750 | 7,770 | 7,640 | 7,680 | 796,800 | 3,840 |
| 2006-11-20 | 7,830 | 7,930 | 7,720 | 7,730 | 841,200 | 3,865 |
| 2006-11-17 | 8,080 | 8,130 | 7,830 | 7,870 | 749,100 | 3,935 |
| 2006-11-16 | 8,200 | 8,330 | 8,060 | 8,080 | 339,200 | 4,040 |
| 2006-11-15 | 8,470 | 8,500 | 8,230 | 8,250 | 540,900 | 4,125 |
| 2006-11-14 | 8,240 | 8,410 | 8,170 | 8,270 | 605,350 | 4,135 |
| 2006-11-13 | 8,090 | 8,220 | 8,010 | 8,140 | 466,550 | 4,070 |
| 2006-11-10 | 8,190 | 8,360 | 8,150 | 8,170 | 726,150 | 4,085 |
| 2006-11-09 | 8,400 | 8,450 | 8,220 | 8,290 | 1,043,950 | 4,145 |
| 2006-11-08 | 8,690 | 8,740 | 8,500 | 8,500 | 544,550 | 4,250 |
| 2006-11-07 | 8,920 | 8,970 | 8,790 | 8,790 | 450,950 | 4,395 |
| 2006-11-06 | 8,660 | 8,860 | 8,540 | 8,840 | 434,650 | 4,420 |
| 2006-11-02 | 8,700 | 8,790 | 8,580 | 8,760 | 588,200 | 4,380 |
| 2006-11-01 | 8,550 | 8,710 | 8,480 | 8,640 | 542,800 | 4,320 |
| 2006-10-31 | 8,610 | 8,670 | 8,510 | 8,550 | 505,850 | 4,275 |
| 2006-10-30 | 8,820 | 8,820 | 8,680 | 8,710 | 603,100 | 4,355 |
| 2006-10-27 | 9,000 | 9,030 | 8,860 | 8,920 | 797,100 | 4,460 |
| 2006-10-26 | 9,000 | 9,090 | 8,950 | 9,050 | 1,016,950 | 4,525 |
| 2006-10-25 | 8,930 | 8,960 | 8,810 | 8,850 | 447,550 | 4,425 |
| 2006-10-24 | 8,800 | 8,990 | 8,750 | 8,950 | 956,700 | 4,475 |
| 2006-10-23 | 8,390 | 8,600 | 8,370 | 8,600 | 356,750 | 4,300 |
| 2006-10-20 | 8,370 | 8,480 | 8,370 | 8,450 | 354,200 | 4,225 |
| 2006-10-19 | 8,550 | 8,580 | 8,380 | 8,410 | 534,400 | 4,205 |
| 2006-10-18 | 8,630 | 8,720 | 8,510 | 8,600 | 506,000 | 4,300 |
| 2006-10-17 | 8,750 | 8,800 | 8,690 | 8,740 | 271,250 | 4,370 |
| 2006-10-16 | 8,670 | 8,860 | 8,670 | 8,830 | 444,900 | 4,415 |
| 2006-10-13 | 8,570 | 8,750 | 8,560 | 8,660 | 595,900 | 4,330 |
| 2006-10-12 | 8,600 | 8,700 | 8,500 | 8,500 | 533,450 | 4,250 |
| 2006-10-11 | 8,690 | 8,750 | 8,500 | 8,530 | 448,400 | 4,265 |
| 2006-10-10 | 8,600 | 8,750 | 8,590 | 8,620 | 344,950 | 4,310 |
| 2006-10-06 | 8,670 | 8,720 | 8,600 | 8,680 | 210,100 | 4,340 |
| 2006-10-05 | 8,660 | 8,730 | 8,620 | 8,730 | 464,150 | 4,365 |
| 2006-10-04 | 8,470 | 8,630 | 8,400 | 8,460 | 428,500 | 4,230 |
| 2006-10-03 | 8,490 | 8,590 | 8,410 | 8,500 | 360,800 | 4,250 |
| 2006-10-02 | 8,600 | 8,680 | 8,530 | 8,590 | 416,950 | 4,295 |
| 2006-09-29 | 8,520 | 8,560 | 8,420 | 8,550 | 380,200 | 4,275 |
| 2006-09-28 | 8,550 | 8,550 | 8,430 | 8,460 | 444,350 | 4,230 |
| 2006-09-27 | 8,360 | 8,490 | 8,310 | 8,490 | 532,450 | 4,245 |
| 2006-09-26 | 8,080 | 8,320 | 8,040 | 8,110 | 378,850 | 4,055 |
| 2006-09-25 | 8,010 | 8,150 | 7,710 | 8,070 | 1,177,000 | 4,035 |
| 2006-09-22 | 8,250 | 8,340 | 8,080 | 8,140 | 477,950 | 4,070 |
| 2006-09-21 | 8,360 | 8,460 | 8,230 | 8,410 | 590,800 | 4,205 |
| 2006-09-20 | 8,500 | 8,520 | 8,260 | 8,360 | 1,027,950 | 4,180 |
| 2006-09-19 | 8,650 | 8,760 | 8,550 | 8,590 | 336,200 | 4,295 |
| 2006-09-15 | 8,480 | 8,570 | 8,470 | 8,560 | 304,300 | 4,280 |
| 2006-09-14 | 8,380 | 8,580 | 8,380 | 8,500 | 664,650 | 4,250 |
| 2006-09-13 | 8,590 | 8,630 | 8,460 | 8,470 | 554,650 | 4,235 |
| 2006-09-12 | 8,590 | 8,690 | 8,490 | 8,520 | 487,700 | 4,260 |
| 2006-09-11 | 8,660 | 8,710 | 8,560 | 8,580 | 420,400 | 4,290 |
| 2006-09-08 | 8,500 | 8,690 | 8,500 | 8,630 | 871,500 | 4,315 |
| 2006-09-07 | 8,670 | 8,730 | 8,490 | 8,490 | 525,100 | 4,245 |
| 2006-09-06 | 8,820 | 8,870 | 8,750 | 8,770 | 312,850 | 4,385 |
| 2006-09-05 | 8,810 | 8,820 | 8,700 | 8,770 | 250,000 | 4,385 |
| 2006-09-04 | 8,730 | 8,870 | 8,700 | 8,820 | 360,050 | 4,410 |
| 2006-09-01 | 8,620 | 8,710 | 8,540 | 8,630 | 497,850 | 4,315 |
| 2006-08-31 | 8,640 | 8,830 | 8,600 | 8,710 | 760,300 | 4,355 |
| 2006-08-30 | 8,800 | 8,910 | 8,660 | 8,700 | 548,850 | 4,350 |
| 2006-08-29 | 8,800 | 8,820 | 8,650 | 8,750 | 425,050 | 4,375 |
| 2006-08-28 | 8,820 | 8,830 | 8,610 | 8,610 | 666,950 | 4,305 |
| 2006-08-25 | 8,900 | 9,100 | 8,800 | 8,820 | 440,600 | 4,410 |
| 2006-08-24 | 9,070 | 9,070 | 8,820 | 8,900 | 321,150 | 4,450 |
| 2006-08-23 | 9,150 | 9,150 | 9,000 | 9,060 | 314,600 | 4,530 |
| 2006-08-22 | 8,900 | 9,180 | 8,900 | 9,180 | 429,900 | 4,590 |
| 2006-08-21 | 9,000 | 9,050 | 8,870 | 8,980 | 333,200 | 4,490 |
| 2006-08-18 | 9,050 | 9,130 | 9,000 | 9,080 | 448,000 | 4,540 |
| 2006-08-17 | 9,190 | 9,300 | 9,130 | 9,130 | 568,550 | 4,565 |
| 2006-08-16 | 9,080 | 9,200 | 9,050 | 9,190 | 602,550 | 4,595 |
| 2006-08-15 | 8,780 | 9,000 | 8,700 | 8,980 | 523,300 | 4,490 |
| 2006-08-14 | 8,730 | 8,790 | 8,630 | 8,770 | 439,950 | 4,385 |
| 2006-08-11 | 8,680 | 8,790 | 8,670 | 8,720 | 328,100 | 4,360 |
| 2006-08-10 | 8,760 | 8,760 | 8,620 | 8,670 | 313,000 | 4,335 |
| 2006-08-09 | 8,600 | 8,810 | 8,440 | 8,770 | 549,950 | 4,385 |
| 2006-08-08 | 8,500 | 8,620 | 8,430 | 8,610 | 928,500 | 4,305 |
| 2006-08-07 | 8,840 | 8,900 | 8,520 | 8,530 | 588,650 | 4,265 |
| 2006-08-04 | 8,900 | 9,050 | 8,780 | 8,930 | 445,400 | 4,465 |
| 2006-08-03 | 9,040 | 9,080 | 8,820 | 8,850 | 332,450 | 4,425 |
| 2006-08-02 | 8,760 | 9,080 | 8,760 | 9,040 | 343,450 | 4,520 |
| 2006-08-01 | 9,090 | 9,190 | 8,830 | 8,860 | 456,250 | 4,430 |
| 2006-07-31 | 9,240 | 9,270 | 9,020 | 9,110 | 481,800 | 4,555 |
| 2006-07-28 | 8,990 | 9,130 | 8,810 | 9,070 | 554,250 | 4,535 |
| 2006-07-27 | 8,690 | 8,990 | 8,540 | 8,930 | 383,900 | 4,465 |
| 2006-07-26 | 8,850 | 8,910 | 8,590 | 8,590 | 446,950 | 4,295 |
| 2006-07-25 | 8,560 | 8,890 | 8,560 | 8,830 | 546,500 | 4,415 |
| 2006-07-24 | 8,630 | 8,700 | 8,420 | 8,600 | 429,450 | 4,300 |
| 2006-07-21 | 8,900 | 8,900 | 8,660 | 8,730 | 294,500 | 4,365 |
| 2006-07-20 | 8,840 | 8,920 | 8,680 | 8,910 | 587,450 | 4,455 |
| 2006-07-19 | 8,350 | 8,560 | 8,310 | 8,340 | 609,250 | 4,170 |
| 2006-07-18 | 8,430 | 8,540 | 8,220 | 8,300 | 543,400 | 4,150 |
| 2006-07-14 | 8,730 | 8,770 | 8,520 | 8,530 | 691,400 | 4,265 |
| 2006-07-13 | 8,740 | 9,080 | 8,710 | 8,930 | 625,300 | 4,465 |
| 2006-07-12 | 9,090 | 9,220 | 8,860 | 8,940 | 425,350 | 4,470 |
| 2006-07-11 | 9,130 | 9,190 | 9,040 | 9,190 | 380,750 | 4,595 |
| 2006-07-10 | 8,960 | 9,260 | 8,900 | 9,190 | 608,000 | 4,595 |
| 2006-07-07 | 9,090 | 9,220 | 9,010 | 9,140 | 631,350 | 4,570 |
| 2006-07-06 | 9,040 | 9,060 | 8,860 | 8,890 | 656,900 | 4,445 |
| 2006-07-05 | 8,960 | 9,230 | 8,960 | 9,140 | 368,950 | 4,570 |
| 2006-07-04 | 9,270 | 9,270 | 9,160 | 9,220 | 465,700 | 4,610 |
| 2006-07-03 | 9,250 | 9,390 | 9,180 | 9,210 | 622,950 | 4,605 |
| 2006-06-30 | 9,130 | 9,250 | 9,080 | 9,250 | 792,400 | 4,625 |
| 2006-06-29 | 8,850 | 9,030 | 8,850 | 8,990 | 1,302,000 | 4,495 |
| 2006-06-28 | 8,740 | 8,790 | 8,480 | 8,700 | 590,400 | 4,350 |
| 2006-06-27 | 8,670 | 8,780 | 8,540 | 8,760 | 534,800 | 4,380 |
| 2006-06-26 | 8,770 | 8,900 | 8,640 | 8,770 | 621,050 | 4,385 |
| 2006-06-23 | 8,830 | 8,950 | 8,650 | 8,870 | 978,600 | 4,435 |
| 2006-06-22 | 8,810 | 8,810 | 8,680 | 8,790 | 752,550 | 4,395 |
| 2006-06-21 | 8,580 | 8,730 | 8,390 | 8,730 | 1,246,700 | 4,365 |
| 2006-06-20 | 8,400 | 8,590 | 8,370 | 8,490 | 754,050 | 4,245 |
| 2006-06-19 | 8,350 | 8,480 | 8,210 | 8,310 | 529,900 | 4,155 |
| 2006-06-16 | 8,390 | 8,420 | 8,230 | 8,340 | 530,950 | 4,170 |
| 2006-06-15 | 8,020 | 8,240 | 7,960 | 8,120 | 502,550 | 4,060 |
| 2006-06-14 | 7,910 | 8,000 | 7,880 | 7,970 | 1,416,950 | 3,985 |
| 2006-06-13 | 7,800 | 7,860 | 7,510 | 7,510 | 456,000 | 3,755 |
| 2006-06-12 | 7,910 | 8,060 | 7,770 | 8,000 | 473,650 | 4,000 |
| 2006-06-09 | 7,770 | 8,040 | 7,770 | 7,910 | 1,440,900 | 3,955 |
| 2006-06-08 | 7,830 | 7,880 | 7,560 | 7,750 | 1,260,050 | 3,875 |
| 2006-06-07 | 7,970 | 7,990 | 7,780 | 7,820 | 498,550 | 3,910 |
| 2006-06-06 | 8,080 | 8,090 | 7,950 | 8,070 | 618,300 | 4,035 |
| 2006-06-05 | 8,000 | 8,310 | 7,890 | 8,180 | 604,550 | 4,090 |
| 2006-06-02 | 7,880 | 8,050 | 7,740 | 8,040 | 759,750 | 4,020 |
| 2006-06-01 | 8,090 | 8,160 | 7,800 | 7,870 | 662,750 | 3,935 |
| 2006-05-31 | 8,000 | 8,080 | 7,790 | 7,790 | 804,450 | 3,895 |
| 2006-05-30 | 8,260 | 8,270 | 8,130 | 8,130 | 476,750 | 4,065 |
| 2006-05-29 | 8,350 | 8,360 | 8,110 | 8,160 | 471,700 | 4,080 |
| 2006-05-26 | 8,210 | 8,250 | 8,010 | 8,170 | 341,600 | 4,085 |
| 2006-05-25 | 8,210 | 8,210 | 7,840 | 7,950 | 466,750 | 3,975 |
| 2006-05-24 | 7,870 | 8,220 | 7,850 | 8,210 | 831,000 | 4,105 |
| 2006-05-23 | 7,590 | 8,040 | 7,550 | 7,670 | 983,500 | 3,835 |
| 2006-05-22 | 8,020 | 8,020 | 7,620 | 7,640 | 486,150 | 3,820 |
| 2006-05-19 | 8,080 | 8,150 | 7,950 | 8,020 | 735,450 | 4,010 |
| 2006-05-18 | 7,700 | 8,150 | 7,450 | 8,070 | 1,376,550 | 4,035 |
| 2006-05-17 | 8,190 | 8,230 | 7,920 | 8,100 | 736,650 | 4,050 |
| 2006-05-16 | 8,420 | 8,490 | 8,020 | 8,090 | 700,200 | 4,045 |
| 2006-05-15 | 8,450 | 8,570 | 8,340 | 8,510 | 442,000 | 4,255 |
| 2006-05-12 | 8,660 | 8,700 | 8,420 | 8,550 | 521,250 | 4,275 |
| 2006-05-11 | 8,850 | 9,090 | 8,720 | 8,760 | 568,950 | 4,380 |
| 2006-05-10 | 8,900 | 9,000 | 8,710 | 8,810 | 429,750 | 4,405 |
| 2006-05-09 | 9,160 | 9,160 | 8,940 | 8,970 | 479,900 | 4,485 |
| 2006-05-08 | 9,210 | 9,220 | 9,020 | 9,090 | 548,750 | 4,545 |
| 2006-05-02 | 8,830 | 9,040 | 8,780 | 9,010 | 411,250 | 4,505 |
| 2006-05-01 | 8,740 | 8,930 | 8,690 | 8,750 | 229,150 | 4,375 |
| 2006-04-28 | 8,870 | 8,870 | 8,510 | 8,730 | 431,750 | 4,365 |
| 2006-04-27 | 8,880 | 8,950 | 8,750 | 8,770 | 616,600 | 4,385 |
| 2006-04-26 | 8,590 | 8,760 | 8,590 | 8,700 | 489,100 | 4,350 |
| 2006-04-25 | 8,460 | 8,630 | 8,290 | 8,620 | 881,700 | 4,310 |
| 2006-04-24 | 8,850 | 8,910 | 8,530 | 8,620 | 644,700 | 4,310 |
| 2006-04-21 | 8,940 | 9,120 | 8,910 | 9,000 | 732,900 | 4,500 |
| 2006-04-20 | 9,110 | 9,160 | 8,930 | 8,980 | 585,150 | 4,490 |
| 2006-04-19 | 9,390 | 9,420 | 9,180 | 9,260 | 616,500 | 4,630 |
| 2006-04-18 | 8,880 | 9,250 | 8,860 | 9,180 | 477,850 | 4,590 |
| 2006-04-17 | 9,070 | 9,140 | 8,950 | 8,980 | 341,350 | 4,490 |
| 2006-04-14 | 9,130 | 9,170 | 9,020 | 9,070 | 348,450 | 4,535 |
| 2006-04-13 | 9,000 | 9,100 | 8,730 | 9,020 | 431,250 | 4,510 |
| 2006-04-12 | 9,120 | 9,120 | 8,910 | 8,940 | 533,550 | 4,470 |
| 2006-04-11 | 9,230 | 9,300 | 9,030 | 9,110 | 447,950 | 4,555 |
| 2006-04-10 | 9,280 | 9,300 | 9,160 | 9,220 | 517,000 | 4,610 |
| 2006-04-07 | 9,360 | 9,480 | 9,250 | 9,480 | 429,350 | 4,740 |
| 2006-04-06 | 9,290 | 9,340 | 9,220 | 9,270 | 398,950 | 4,635 |
| 2006-04-05 | 9,280 | 9,360 | 9,000 | 9,080 | 481,650 | 4,540 |
| 2006-04-04 | 9,530 | 9,560 | 9,000 | 9,080 | 880,500 | 4,540 |
| 2006-04-03 | 9,250 | 9,540 | 9,240 | 9,430 | 676,600 | 4,715 |
| 2006-03-31 | 9,190 | 9,230 | 9,090 | 9,200 | 523,700 | 4,600 |
| 2006-03-30 | 9,020 | 9,170 | 8,910 | 9,090 | 566,550 | 4,545 |
| 2006-03-29 | 8,880 | 9,030 | 8,780 | 8,910 | 598,000 | 4,455 |
| 2006-03-28 | 8,670 | 8,980 | 8,600 | 8,850 | 641,300 | 4,425 |
| 2006-03-27 | 8,570 | 8,670 | 8,500 | 8,620 | 383,800 | 4,310 |
| 2006-03-24 | 8,540 | 8,670 | 8,480 | 8,670 | 468,550 | 4,335 |
| 2006-03-23 | 8,550 | 8,560 | 8,440 | 8,560 | 400,650 | 4,280 |
| 2006-03-22 | 8,600 | 8,600 | 8,450 | 8,570 | 481,650 | 4,285 |
| 2006-03-20 | 8,500 | 8,620 | 8,440 | 8,580 | 385,500 | 4,290 |
| 2006-03-17 | 8,520 | 8,600 | 8,410 | 8,540 | 418,750 | 4,270 |
| 2006-03-16 | 8,550 | 8,570 | 8,350 | 8,420 | 653,200 | 4,210 |
| 2006-03-15 | 8,380 | 8,500 | 8,340 | 8,470 | 1,449,800 | 4,235 |
| 2006-03-14 | 8,800 | 8,870 | 8,660 | 8,680 | 548,650 | 4,340 |
| 2006-03-13 | 8,370 | 8,850 | 8,360 | 8,830 | 601,550 | 4,415 |
| 2006-03-10 | 8,500 | 8,530 | 8,370 | 8,370 | 918,250 | 4,185 |
| 2006-03-09 | 8,180 | 8,500 | 8,120 | 8,500 | 477,900 | 4,250 |
| 2006-03-08 | 8,130 | 8,210 | 8,100 | 8,210 | 446,700 | 4,105 |
| 2006-03-07 | 8,150 | 8,220 | 8,100 | 8,160 | 857,600 | 4,080 |
| 2006-03-06 | 8,270 | 8,270 | 8,080 | 8,190 | 718,150 | 4,095 |
| 2006-03-03 | 8,360 | 8,410 | 8,230 | 8,260 | 398,800 | 4,130 |
| 2006-03-02 | 8,460 | 8,560 | 8,350 | 8,430 | 481,850 | 4,215 |
| 2006-03-01 | 8,760 | 8,760 | 8,360 | 8,450 | 426,500 | 4,225 |
| 2006-02-28 | 8,630 | 8,870 | 8,160 | 8,770 | 996,550 | 4,385 |
| 2006-02-27 | 8,500 | 8,720 | 8,450 | 8,720 | 1,321,800 | 4,360 |
| 2006-02-24 | 7,940 | 8,380 | 7,900 | 8,360 | 618,700 | 4,180 |
| 2006-02-23 | 7,760 | 7,980 | 7,730 | 7,930 | 524,550 | 3,965 |
| 2006-02-22 | 7,890 | 7,940 | 7,710 | 7,860 | 403,850 | 3,930 |
| 2006-02-21 | 7,640 | 7,880 | 7,640 | 7,870 | 474,750 | 3,935 |
| 2006-02-20 | 8,100 | 8,110 | 7,530 | 7,650 | 543,450 | 3,825 |
| 2006-02-17 | 7,870 | 8,370 | 7,820 | 8,080 | 974,200 | 4,040 |
| 2006-02-16 | 7,860 | 7,990 | 7,660 | 7,970 | 504,800 | 3,985 |
| 2006-02-15 | 7,900 | 7,920 | 7,570 | 7,600 | 566,950 | 3,800 |
| 2006-02-14 | 7,630 | 7,860 | 7,520 | 7,770 | 427,700 | 3,885 |
| 2006-02-13 | 7,700 | 7,880 | 7,480 | 7,730 | 554,650 | 3,865 |
| 2006-02-10 | 8,050 | 8,050 | 7,610 | 7,860 | 726,100 | 3,930 |
| 2006-02-09 | 8,080 | 8,120 | 7,940 | 8,050 | 555,550 | 4,025 |
| 2006-02-08 | 8,220 | 8,270 | 7,960 | 8,080 | 522,200 | 4,040 |
| 2006-02-07 | 8,400 | 8,490 | 8,320 | 8,420 | 278,350 | 4,210 |
| 2006-02-06 | 8,500 | 8,540 | 8,300 | 8,450 | 233,600 | 4,225 |
| 2006-02-03 | 8,450 | 8,500 | 8,390 | 8,460 | 276,450 | 4,230 |
| 2006-02-02 | 8,500 | 8,570 | 8,380 | 8,450 | 530,950 | 4,225 |
| 2006-02-01 | 8,300 | 8,620 | 8,300 | 8,400 | 492,300 | 4,200 |
| 2006-01-31 | 8,500 | 8,530 | 8,330 | 8,370 | 491,950 | 4,185 |
| 2006-01-30 | 8,900 | 9,420 | 8,600 | 8,670 | 941,100 | 4,335 |
| 2006-01-27 | 8,130 | 8,780 | 8,060 | 8,600 | 848,250 | 4,300 |
| 2006-01-26 | 7,780 | 7,890 | 7,760 | 7,830 | 377,650 | 3,915 |
| 2006-01-25 | 7,910 | 7,970 | 7,840 | 7,850 | 431,100 | 3,925 |
| 2006-01-24 | 7,740 | 7,950 | 7,730 | 7,910 | 431,600 | 3,955 |
| 2006-01-23 | 7,790 | 7,870 | 7,680 | 7,750 | 408,450 | 3,875 |
| 2006-01-20 | 8,000 | 8,000 | 7,720 | 7,830 | 624,600 | 3,915 |
| 2006-01-19 | 7,560 | 7,920 | 7,560 | 7,840 | 997,200 | 3,920 |
| 2006-01-18 | 7,260 | 7,500 | 6,700 | 6,960 | 925,600 | 3,480 |
| 2006-01-17 | 7,810 | 8,070 | 7,580 | 7,630 | 479,150 | 3,815 |
| 2006-01-16 | 7,980 | 8,020 | 7,850 | 7,910 | 565,500 | 3,955 |
| 2006-01-13 | 7,950 | 7,980 | 7,820 | 7,960 | 480,250 | 3,980 |
| 2006-01-12 | 7,860 | 7,900 | 7,670 | 7,900 | 452,250 | 3,950 |
| 2006-01-11 | 7,710 | 7,800 | 7,450 | 7,760 | 803,550 | 3,880 |
| 2006-01-10 | 7,930 | 8,050 | 7,710 | 7,810 | 701,600 | 3,905 |
| 2006-01-06 | 7,850 | 7,870 | 7,710 | 7,740 | 336,100 | 3,870 |
| 2006-01-05 | 7,910 | 7,920 | 7,810 | 7,910 | 389,350 | 3,955 |
| 2006-01-04 | 8,000 | 8,000 | 7,720 | 7,760 | 225,800 | 3,880 |
分割・併合履歴 ： [2011-09-28]1株→2株
