8869 明和地所(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 | 1,812 | 1,834 | 1,803 | 1,830 | 24,700 | 1,830 |
| 2006-12-28 | 1,841 | 1,841 | 1,800 | 1,808 | 69,100 | 1,808 |
| 2006-12-27 | 1,850 | 1,854 | 1,816 | 1,821 | 89,400 | 1,821 |
| 2006-12-26 | 1,799 | 1,824 | 1,776 | 1,819 | 87,700 | 1,819 |
| 2006-12-25 | 1,843 | 1,843 | 1,793 | 1,798 | 61,000 | 1,798 |
| 2006-12-22 | 1,870 | 1,874 | 1,824 | 1,842 | 82,300 | 1,842 |
| 2006-12-21 | 1,846 | 1,880 | 1,835 | 1,856 | 93,500 | 1,856 |
| 2006-12-20 | 1,800 | 1,846 | 1,796 | 1,827 | 66,900 | 1,827 |
| 2006-12-19 | 1,820 | 1,827 | 1,793 | 1,803 | 39,900 | 1,803 |
| 2006-12-18 | 1,822 | 1,833 | 1,805 | 1,811 | 29,400 | 1,811 |
| 2006-12-15 | 1,800 | 1,836 | 1,800 | 1,818 | 37,500 | 1,818 |
| 2006-12-14 | 1,760 | 1,804 | 1,736 | 1,795 | 108,300 | 1,795 |
| 2006-12-13 | 1,850 | 1,853 | 1,750 | 1,790 | 162,100 | 1,790 |
| 2006-12-12 | 1,853 | 1,867 | 1,844 | 1,849 | 25,900 | 1,849 |
| 2006-12-11 | 1,848 | 1,861 | 1,800 | 1,852 | 66,400 | 1,852 |
| 2006-12-08 | 1,843 | 1,860 | 1,823 | 1,829 | 75,900 | 1,829 |
| 2006-12-07 | 1,850 | 1,884 | 1,847 | 1,870 | 111,800 | 1,870 |
| 2006-12-06 | 1,770 | 1,823 | 1,768 | 1,818 | 117,300 | 1,818 |
| 2006-12-05 | 1,750 | 1,758 | 1,724 | 1,755 | 149,100 | 1,755 |
| 2006-12-04 | 1,700 | 1,724 | 1,692 | 1,721 | 70,800 | 1,721 |
| 2006-12-01 | 1,672 | 1,710 | 1,672 | 1,709 | 84,300 | 1,709 |
| 2006-11-30 | 1,681 | 1,681 | 1,653 | 1,668 | 127,400 | 1,668 |
| 2006-11-29 | 1,623 | 1,658 | 1,623 | 1,651 | 110,900 | 1,651 |
| 2006-11-28 | 1,598 | 1,635 | 1,597 | 1,617 | 69,800 | 1,617 |
| 2006-11-27 | 1,609 | 1,648 | 1,609 | 1,628 | 49,500 | 1,628 |
| 2006-11-24 | 1,603 | 1,625 | 1,553 | 1,602 | 122,700 | 1,602 |
| 2006-11-22 | 1,560 | 1,592 | 1,530 | 1,573 | 67,400 | 1,573 |
| 2006-11-21 | 1,605 | 1,621 | 1,543 | 1,559 | 107,000 | 1,559 |
| 2006-11-20 | 1,688 | 1,688 | 1,626 | 1,632 | 41,300 | 1,632 |
| 2006-11-17 | 1,740 | 1,745 | 1,683 | 1,690 | 45,800 | 1,690 |
| 2006-11-16 | 1,736 | 1,790 | 1,736 | 1,752 | 32,100 | 1,752 |
| 2006-11-15 | 1,794 | 1,797 | 1,711 | 1,734 | 52,500 | 1,734 |
| 2006-11-14 | 1,746 | 1,814 | 1,746 | 1,795 | 30,400 | 1,795 |
| 2006-11-13 | 1,723 | 1,778 | 1,720 | 1,737 | 23,600 | 1,737 |
| 2006-11-10 | 1,710 | 1,754 | 1,710 | 1,743 | 38,500 | 1,743 |
| 2006-11-09 | 1,767 | 1,776 | 1,720 | 1,736 | 41,200 | 1,736 |
| 2006-11-08 | 1,796 | 1,856 | 1,792 | 1,793 | 62,300 | 1,793 |
| 2006-11-07 | 1,823 | 1,824 | 1,795 | 1,820 | 29,100 | 1,820 |
| 2006-11-06 | 1,825 | 1,835 | 1,810 | 1,821 | 18,700 | 1,821 |
| 2006-11-02 | 1,807 | 1,841 | 1,801 | 1,834 | 34,200 | 1,834 |
| 2006-11-01 | 1,808 | 1,836 | 1,804 | 1,827 | 21,600 | 1,827 |
| 2006-10-31 | 1,851 | 1,851 | 1,806 | 1,830 | 38,800 | 1,830 |
| 2006-10-30 | 1,839 | 1,886 | 1,815 | 1,861 | 40,200 | 1,861 |
| 2006-10-27 | 1,901 | 1,901 | 1,843 | 1,856 | 22,800 | 1,856 |
| 2006-10-26 | 1,859 | 1,907 | 1,852 | 1,901 | 47,600 | 1,901 |
| 2006-10-25 | 1,930 | 1,930 | 1,839 | 1,878 | 59,200 | 1,878 |
| 2006-10-24 | 1,929 | 1,970 | 1,911 | 1,927 | 35,100 | 1,927 |
| 2006-10-23 | 1,865 | 1,919 | 1,865 | 1,919 | 33,600 | 1,919 |
| 2006-10-20 | 1,896 | 1,899 | 1,850 | 1,880 | 22,000 | 1,880 |
| 2006-10-19 | 1,845 | 1,890 | 1,845 | 1,875 | 41,400 | 1,875 |
| 2006-10-18 | 1,806 | 1,843 | 1,784 | 1,833 | 41,100 | 1,833 |
| 2006-10-17 | 1,810 | 1,845 | 1,806 | 1,821 | 37,800 | 1,821 |
| 2006-10-16 | 1,786 | 1,846 | 1,786 | 1,822 | 24,300 | 1,822 |
| 2006-10-13 | 1,776 | 1,833 | 1,766 | 1,800 | 28,800 | 1,800 |
| 2006-10-12 | 1,760 | 1,789 | 1,758 | 1,776 | 23,400 | 1,776 |
| 2006-10-11 | 1,822 | 1,835 | 1,775 | 1,783 | 24,600 | 1,783 |
| 2006-10-10 | 1,854 | 1,870 | 1,831 | 1,839 | 38,000 | 1,839 |
| 2006-10-06 | 1,869 | 1,888 | 1,854 | 1,884 | 23,200 | 1,884 |
| 2006-10-05 | 1,835 | 1,870 | 1,835 | 1,858 | 51,000 | 1,858 |
| 2006-10-04 | 1,850 | 1,865 | 1,832 | 1,832 | 51,700 | 1,832 |
| 2006-10-03 | 1,800 | 1,846 | 1,799 | 1,837 | 43,700 | 1,837 |
| 2006-10-02 | 1,800 | 1,814 | 1,791 | 1,801 | 23,800 | 1,801 |
| 2006-09-29 | 1,801 | 1,827 | 1,781 | 1,815 | 41,900 | 1,815 |
| 2006-09-28 | 1,800 | 1,815 | 1,790 | 1,807 | 40,800 | 1,807 |
| 2006-09-27 | 1,796 | 1,796 | 1,759 | 1,789 | 28,500 | 1,789 |
| 2006-09-26 | 1,789 | 1,810 | 1,747 | 1,766 | 25,300 | 1,766 |
| 2006-09-25 | 1,788 | 1,800 | 1,737 | 1,759 | 26,200 | 1,759 |
| 2006-09-22 | 1,754 | 1,806 | 1,754 | 1,770 | 23,700 | 1,770 |
| 2006-09-21 | 1,760 | 1,804 | 1,760 | 1,784 | 58,100 | 1,784 |
| 2006-09-20 | 1,795 | 1,802 | 1,733 | 1,737 | 98,100 | 1,737 |
| 2006-09-19 | 1,782 | 1,818 | 1,770 | 1,814 | 71,000 | 1,814 |
| 2006-09-15 | 1,760 | 1,779 | 1,739 | 1,779 | 42,500 | 1,779 |
| 2006-09-14 | 1,810 | 1,830 | 1,765 | 1,783 | 27,300 | 1,783 |
| 2006-09-13 | 1,851 | 1,882 | 1,805 | 1,821 | 27,000 | 1,821 |
| 2006-09-12 | 1,856 | 1,876 | 1,832 | 1,866 | 42,700 | 1,866 |
| 2006-09-11 | 1,881 | 1,924 | 1,853 | 1,890 | 53,700 | 1,890 |
| 2006-09-08 | 1,915 | 1,915 | 1,850 | 1,868 | 61,800 | 1,868 |
| 2006-09-07 | 1,900 | 1,900 | 1,856 | 1,894 | 43,200 | 1,894 |
| 2006-09-06 | 1,895 | 1,936 | 1,870 | 1,909 | 55,500 | 1,909 |
| 2006-09-05 | 1,850 | 1,900 | 1,839 | 1,894 | 41,300 | 1,894 |
| 2006-09-04 | 1,840 | 1,850 | 1,825 | 1,842 | 26,400 | 1,842 |
| 2006-09-01 | 1,836 | 1,841 | 1,814 | 1,840 | 12,300 | 1,840 |
| 2006-08-31 | 1,841 | 1,847 | 1,826 | 1,839 | 20,800 | 1,839 |
| 2006-08-30 | 1,825 | 1,848 | 1,793 | 1,840 | 51,000 | 1,840 |
| 2006-08-29 | 1,763 | 1,814 | 1,763 | 1,807 | 40,000 | 1,807 |
| 2006-08-28 | 1,780 | 1,792 | 1,756 | 1,762 | 41,500 | 1,762 |
| 2006-08-25 | 1,819 | 1,820 | 1,780 | 1,800 | 33,100 | 1,800 |
| 2006-08-24 | 1,832 | 1,840 | 1,778 | 1,809 | 78,400 | 1,809 |
| 2006-08-23 | 1,856 | 1,876 | 1,816 | 1,855 | 63,700 | 1,855 |
| 2006-08-22 | 1,840 | 1,871 | 1,829 | 1,854 | 81,200 | 1,854 |
| 2006-08-21 | 1,822 | 1,848 | 1,801 | 1,810 | 34,100 | 1,810 |
| 2006-08-18 | 1,796 | 1,842 | 1,787 | 1,838 | 117,500 | 1,838 |
| 2006-08-17 | 1,880 | 1,889 | 1,751 | 1,794 | 127,800 | 1,794 |
| 2006-08-16 | 1,869 | 1,888 | 1,850 | 1,874 | 36,600 | 1,874 |
| 2006-08-15 | 1,846 | 1,846 | 1,821 | 1,823 | 27,600 | 1,823 |
| 2006-08-14 | 1,800 | 1,857 | 1,800 | 1,855 | 29,200 | 1,855 |
| 2006-08-11 | 1,742 | 1,823 | 1,726 | 1,823 | 96,600 | 1,823 |
| 2006-08-10 | 1,774 | 1,789 | 1,749 | 1,770 | 47,400 | 1,770 |
| 2006-08-09 | 1,760 | 1,792 | 1,724 | 1,787 | 26,400 | 1,787 |
| 2006-08-08 | 1,774 | 1,794 | 1,750 | 1,776 | 58,000 | 1,776 |
| 2006-08-07 | 1,780 | 1,800 | 1,743 | 1,744 | 39,300 | 1,744 |
| 2006-08-04 | 1,784 | 1,800 | 1,753 | 1,777 | 17,300 | 1,777 |
| 2006-08-03 | 1,797 | 1,826 | 1,760 | 1,784 | 49,300 | 1,784 |
| 2006-08-02 | 1,730 | 1,780 | 1,710 | 1,772 | 51,400 | 1,772 |
| 2006-08-01 | 1,691 | 1,738 | 1,680 | 1,733 | 45,900 | 1,733 |
| 2006-07-31 | 1,684 | 1,710 | 1,646 | 1,685 | 93,800 | 1,685 |
| 2006-07-28 | 1,643 | 1,714 | 1,602 | 1,714 | 103,200 | 1,714 |
| 2006-07-27 | 1,590 | 1,630 | 1,479 | 1,613 | 183,200 | 1,613 |
| 2006-07-26 | 1,659 | 1,680 | 1,585 | 1,586 | 34,900 | 1,586 |
| 2006-07-25 | 1,672 | 1,679 | 1,611 | 1,658 | 52,700 | 1,658 |
| 2006-07-24 | 1,686 | 1,690 | 1,583 | 1,612 | 86,900 | 1,612 |
| 2006-07-21 | 1,651 | 1,698 | 1,640 | 1,685 | 93,200 | 1,685 |
| 2006-07-20 | 1,612 | 1,682 | 1,612 | 1,665 | 27,400 | 1,665 |
| 2006-07-19 | 1,555 | 1,644 | 1,550 | 1,579 | 40,300 | 1,579 |
| 2006-07-18 | 1,700 | 1,700 | 1,524 | 1,585 | 73,400 | 1,585 |
| 2006-07-14 | 1,755 | 1,779 | 1,723 | 1,730 | 26,000 | 1,730 |
| 2006-07-13 | 1,801 | 1,825 | 1,762 | 1,779 | 53,600 | 1,779 |
| 2006-07-12 | 1,866 | 1,866 | 1,800 | 1,804 | 92,300 | 1,804 |
| 2006-07-11 | 1,856 | 1,871 | 1,830 | 1,871 | 46,000 | 1,871 |
| 2006-07-10 | 1,809 | 1,882 | 1,809 | 1,856 | 25,600 | 1,856 |
| 2006-07-07 | 1,890 | 1,890 | 1,840 | 1,849 | 27,400 | 1,849 |
| 2006-07-06 | 1,875 | 1,882 | 1,823 | 1,860 | 24,800 | 1,860 |
| 2006-07-05 | 1,875 | 1,908 | 1,855 | 1,874 | 52,100 | 1,874 |
| 2006-07-04 | 1,848 | 1,900 | 1,836 | 1,897 | 70,200 | 1,897 |
| 2006-07-03 | 1,815 | 1,847 | 1,815 | 1,833 | 41,900 | 1,833 |
| 2006-06-30 | 1,792 | 1,859 | 1,792 | 1,818 | 82,500 | 1,818 |
| 2006-06-29 | 1,771 | 1,822 | 1,761 | 1,780 | 99,400 | 1,780 |
| 2006-06-28 | 1,819 | 1,834 | 1,800 | 1,801 | 73,600 | 1,801 |
| 2006-06-27 | 1,880 | 1,880 | 1,830 | 1,839 | 71,400 | 1,839 |
| 2006-06-26 | 1,863 | 1,885 | 1,856 | 1,879 | 42,600 | 1,879 |
| 2006-06-23 | 1,851 | 1,897 | 1,830 | 1,893 | 134,400 | 1,893 |
| 2006-06-22 | 1,840 | 1,914 | 1,836 | 1,914 | 120,500 | 1,914 |
| 2006-06-21 | 1,834 | 1,875 | 1,815 | 1,822 | 63,600 | 1,822 |
| 2006-06-20 | 1,848 | 1,884 | 1,814 | 1,832 | 71,400 | 1,832 |
| 2006-06-19 | 1,840 | 1,892 | 1,840 | 1,852 | 43,800 | 1,852 |
| 2006-06-16 | 1,850 | 1,879 | 1,800 | 1,841 | 59,500 | 1,841 |
| 2006-06-15 | 1,750 | 1,807 | 1,732 | 1,796 | 63,000 | 1,796 |
| 2006-06-14 | 1,700 | 1,761 | 1,670 | 1,723 | 48,900 | 1,723 |
| 2006-06-13 | 1,800 | 1,860 | 1,715 | 1,730 | 77,400 | 1,730 |
| 2006-06-12 | 1,780 | 1,900 | 1,780 | 1,841 | 65,600 | 1,841 |
| 2006-06-09 | 1,751 | 1,834 | 1,671 | 1,780 | 95,800 | 1,780 |
| 2006-06-08 | 1,800 | 1,810 | 1,720 | 1,748 | 90,000 | 1,748 |
| 2006-06-07 | 1,898 | 1,929 | 1,809 | 1,826 | 79,700 | 1,826 |
| 2006-06-06 | 1,910 | 1,980 | 1,895 | 1,933 | 66,600 | 1,933 |
| 2006-06-05 | 2,015 | 2,095 | 1,980 | 2,010 | 82,000 | 2,010 |
| 2006-06-02 | 2,005 | 2,020 | 1,900 | 2,015 | 58,100 | 2,015 |
| 2006-06-01 | 1,995 | 2,065 | 1,955 | 1,977 | 59,300 | 1,977 |
| 2006-05-31 | 1,974 | 2,045 | 1,940 | 1,994 | 57,700 | 1,994 |
| 2006-05-30 | 2,020 | 2,030 | 1,968 | 2,010 | 47,000 | 2,010 |
| 2006-05-29 | 2,110 | 2,110 | 2,010 | 2,020 | 53,000 | 2,020 |
| 2006-05-26 | 2,100 | 2,130 | 1,961 | 2,035 | 62,000 | 2,035 |
| 2006-05-25 | 2,000 | 2,035 | 1,970 | 2,005 | 75,300 | 2,005 |
| 2006-05-24 | 1,971 | 1,991 | 1,923 | 1,983 | 37,100 | 1,983 |
| 2006-05-23 | 1,970 | 2,020 | 1,970 | 1,972 | 57,900 | 1,972 |
| 2006-05-22 | 2,070 | 2,175 | 2,030 | 2,030 | 94,000 | 2,030 |
| 2006-05-19 | 1,963 | 2,125 | 1,960 | 2,095 | 135,900 | 2,095 |
| 2006-05-18 | 1,890 | 1,988 | 1,862 | 1,957 | 61,500 | 1,957 |
| 2006-05-17 | 1,916 | 2,055 | 1,898 | 2,020 | 124,900 | 2,020 |
| 2006-05-16 | 2,010 | 2,030 | 1,910 | 1,910 | 107,600 | 1,910 |
| 2006-05-15 | 2,040 | 2,080 | 1,994 | 2,015 | 107,900 | 2,015 |
| 2006-05-12 | 2,140 | 2,140 | 2,055 | 2,080 | 113,300 | 2,080 |
| 2006-05-11 | 2,275 | 2,275 | 2,180 | 2,180 | 79,600 | 2,180 |
| 2006-05-10 | 2,305 | 2,310 | 2,265 | 2,270 | 47,100 | 2,270 |
| 2006-05-09 | 2,320 | 2,320 | 2,280 | 2,320 | 41,300 | 2,320 |
| 2006-05-08 | 2,290 | 2,345 | 2,265 | 2,305 | 35,300 | 2,305 |
| 2006-05-02 | 2,220 | 2,320 | 2,210 | 2,290 | 32,700 | 2,290 |
| 2006-05-01 | 2,220 | 2,235 | 2,160 | 2,230 | 61,100 | 2,230 |
| 2006-04-28 | 2,195 | 2,245 | 2,120 | 2,220 | 74,600 | 2,220 |
| 2006-04-27 | 2,240 | 2,320 | 2,190 | 2,275 | 56,600 | 2,275 |
| 2006-04-26 | 2,190 | 2,240 | 2,160 | 2,210 | 67,800 | 2,210 |
| 2006-04-25 | 2,085 | 2,165 | 2,075 | 2,150 | 59,600 | 2,150 |
| 2006-04-24 | 2,175 | 2,250 | 2,080 | 2,115 | 65,600 | 2,115 |
| 2006-04-21 | 2,175 | 2,265 | 2,160 | 2,175 | 48,500 | 2,175 |
| 2006-04-20 | 2,240 | 2,240 | 2,160 | 2,170 | 36,000 | 2,170 |
| 2006-04-19 | 2,295 | 2,295 | 2,195 | 2,240 | 38,200 | 2,240 |
| 2006-04-18 | 2,165 | 2,265 | 2,145 | 2,240 | 46,300 | 2,240 |
| 2006-04-17 | 2,275 | 2,275 | 2,200 | 2,205 | 50,600 | 2,205 |
| 2006-04-14 | 2,290 | 2,305 | 2,260 | 2,290 | 46,100 | 2,290 |
| 2006-04-13 | 2,340 | 2,370 | 2,285 | 2,330 | 67,600 | 2,330 |
| 2006-04-12 | 2,295 | 2,340 | 2,295 | 2,320 | 53,000 | 2,320 |
| 2006-04-11 | 2,375 | 2,375 | 2,290 | 2,345 | 55,100 | 2,345 |
| 2006-04-10 | 2,380 | 2,380 | 2,325 | 2,375 | 49,000 | 2,375 |
| 2006-04-07 | 2,320 | 2,395 | 2,295 | 2,355 | 128,700 | 2,355 |
| 2006-04-06 | 2,270 | 2,330 | 2,265 | 2,310 | 57,200 | 2,310 |
| 2006-04-05 | 2,300 | 2,335 | 2,225 | 2,255 | 135,300 | 2,255 |
| 2006-04-04 | 2,260 | 2,400 | 2,250 | 2,330 | 169,100 | 2,330 |
| 2006-04-03 | 2,105 | 2,250 | 2,090 | 2,210 | 163,300 | 2,210 |
| 2006-03-31 | 2,180 | 2,190 | 2,125 | 2,130 | 124,100 | 2,130 |
| 2006-03-30 | 2,150 | 2,190 | 2,100 | 2,165 | 164,700 | 2,165 |
| 2006-03-29 | 1,997 | 2,230 | 1,981 | 2,150 | 288,400 | 2,150 |
| 2006-03-28 | 1,910 | 1,989 | 1,905 | 1,974 | 79,400 | 1,974 |
| 2006-03-27 | 1,980 | 2,010 | 1,930 | 1,980 | 180,900 | 1,980 |
| 2006-03-24 | 1,955 | 1,978 | 1,955 | 1,965 | 57,200 | 1,965 |
| 2006-03-23 | 1,950 | 1,969 | 1,945 | 1,954 | 90,500 | 1,954 |
| 2006-03-22 | 1,900 | 1,948 | 1,898 | 1,936 | 50,800 | 1,936 |
| 2006-03-20 | 1,870 | 1,908 | 1,870 | 1,898 | 45,500 | 1,898 |
| 2006-03-17 | 1,834 | 1,876 | 1,834 | 1,875 | 31,800 | 1,875 |
| 2006-03-16 | 1,894 | 1,895 | 1,803 | 1,831 | 67,500 | 1,831 |
| 2006-03-15 | 1,905 | 1,908 | 1,847 | 1,884 | 25,700 | 1,884 |
| 2006-03-14 | 1,887 | 1,918 | 1,887 | 1,904 | 33,500 | 1,904 |
| 2006-03-13 | 1,886 | 1,922 | 1,883 | 1,917 | 65,800 | 1,917 |
| 2006-03-10 | 1,846 | 1,885 | 1,846 | 1,878 | 65,600 | 1,878 |
| 2006-03-09 | 1,825 | 1,860 | 1,815 | 1,860 | 55,300 | 1,860 |
| 2006-03-08 | 1,804 | 1,835 | 1,800 | 1,804 | 20,900 | 1,804 |
| 2006-03-07 | 1,806 | 1,839 | 1,796 | 1,805 | 69,700 | 1,805 |
| 2006-03-06 | 1,821 | 1,845 | 1,751 | 1,796 | 51,100 | 1,796 |
| 2006-03-03 | 1,840 | 1,845 | 1,800 | 1,820 | 35,600 | 1,820 |
| 2006-03-02 | 1,800 | 1,848 | 1,800 | 1,831 | 38,300 | 1,831 |
| 2006-03-01 | 1,821 | 1,851 | 1,795 | 1,821 | 47,000 | 1,821 |
| 2006-02-28 | 1,825 | 1,849 | 1,821 | 1,821 | 85,000 | 1,821 |
| 2006-02-27 | 1,892 | 1,892 | 1,798 | 1,798 | 78,900 | 1,798 |
| 2006-02-24 | 1,846 | 1,870 | 1,823 | 1,862 | 59,100 | 1,862 |
| 2006-02-23 | 1,795 | 1,865 | 1,795 | 1,845 | 53,800 | 1,845 |
| 2006-02-22 | 1,780 | 1,845 | 1,780 | 1,795 | 52,100 | 1,795 |
| 2006-02-21 | 1,764 | 1,844 | 1,730 | 1,836 | 50,500 | 1,836 |
| 2006-02-20 | 1,752 | 1,800 | 1,730 | 1,794 | 103,400 | 1,794 |
| 2006-02-17 | 1,791 | 1,808 | 1,748 | 1,751 | 57,700 | 1,751 |
| 2006-02-16 | 1,770 | 1,828 | 1,741 | 1,791 | 66,000 | 1,791 |
| 2006-02-15 | 1,820 | 1,848 | 1,740 | 1,740 | 61,000 | 1,740 |
| 2006-02-14 | 1,791 | 1,830 | 1,710 | 1,795 | 67,800 | 1,795 |
| 2006-02-13 | 1,855 | 1,885 | 1,820 | 1,851 | 68,300 | 1,851 |
| 2006-02-10 | 1,930 | 1,950 | 1,860 | 1,889 | 68,300 | 1,889 |
| 2006-02-09 | 1,950 | 1,996 | 1,950 | 1,985 | 98,500 | 1,985 |
| 2006-02-08 | 1,970 | 1,987 | 1,900 | 1,918 | 78,800 | 1,918 |
| 2006-02-07 | 1,951 | 2,010 | 1,928 | 2,005 | 85,100 | 2,005 |
| 2006-02-06 | 1,949 | 1,950 | 1,851 | 1,924 | 96,300 | 1,924 |
| 2006-02-03 | 1,817 | 1,875 | 1,803 | 1,875 | 75,500 | 1,875 |
| 2006-02-02 | 1,824 | 1,831 | 1,813 | 1,820 | 46,400 | 1,820 |
| 2006-02-01 | 1,833 | 1,834 | 1,791 | 1,794 | 42,700 | 1,794 |
| 2006-01-31 | 1,833 | 1,847 | 1,814 | 1,843 | 56,700 | 1,843 |
| 2006-01-30 | 1,832 | 1,838 | 1,811 | 1,811 | 52,500 | 1,811 |
| 2006-01-27 | 1,782 | 1,810 | 1,765 | 1,802 | 42,600 | 1,802 |
| 2006-01-26 | 1,760 | 1,772 | 1,732 | 1,756 | 99,200 | 1,756 |
| 2006-01-25 | 1,798 | 1,798 | 1,766 | 1,766 | 48,000 | 1,766 |
| 2006-01-24 | 1,714 | 1,798 | 1,714 | 1,768 | 29,200 | 1,768 |
| 2006-01-23 | 1,728 | 1,780 | 1,702 | 1,714 | 44,600 | 1,714 |
| 2006-01-20 | 1,799 | 1,815 | 1,753 | 1,753 | 37,000 | 1,753 |
| 2006-01-19 | 1,710 | 1,797 | 1,710 | 1,782 | 52,700 | 1,782 |
| 2006-01-18 | 1,745 | 1,766 | 1,680 | 1,680 | 76,700 | 1,680 |
| 2006-01-17 | 1,849 | 1,849 | 1,705 | 1,715 | 63,900 | 1,715 |
| 2006-01-16 | 1,827 | 1,846 | 1,807 | 1,819 | 50,400 | 1,819 |
| 2006-01-13 | 1,800 | 1,820 | 1,787 | 1,798 | 50,200 | 1,798 |
| 2006-01-12 | 1,819 | 1,828 | 1,800 | 1,815 | 31,400 | 1,815 |
| 2006-01-11 | 1,796 | 1,831 | 1,778 | 1,825 | 50,300 | 1,825 |
| 2006-01-10 | 1,820 | 1,820 | 1,800 | 1,800 | 57,500 | 1,800 |
| 2006-01-06 | 1,805 | 1,822 | 1,801 | 1,806 | 38,200 | 1,806 |
| 2006-01-05 | 1,875 | 1,875 | 1,796 | 1,806 | 46,100 | 1,806 |
| 2006-01-04 | 1,860 | 1,860 | 1,830 | 1,847 | 12,200 | 1,847 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
