8871 (株)ゴールドクレスト 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 | 6,110 | 6,140 | 6,080 | 6,140 | 60,770 | 6,140 |
| 2006-12-28 | 6,140 | 6,140 | 6,020 | 6,070 | 81,150 | 6,070 |
| 2006-12-27 | 6,100 | 6,100 | 5,970 | 6,060 | 72,930 | 6,060 |
| 2006-12-26 | 5,820 | 5,980 | 5,810 | 5,950 | 96,740 | 5,950 |
| 2006-12-25 | 5,940 | 5,970 | 5,820 | 5,870 | 88,140 | 5,870 |
| 2006-12-22 | 6,040 | 6,120 | 6,000 | 6,040 | 80,480 | 6,040 |
| 2006-12-21 | 6,130 | 6,130 | 5,980 | 6,040 | 62,180 | 6,040 |
| 2006-12-20 | 5,890 | 6,080 | 5,880 | 6,030 | 161,350 | 6,030 |
| 2006-12-19 | 6,150 | 6,160 | 5,980 | 5,980 | 101,780 | 5,980 |
| 2006-12-18 | 6,220 | 6,270 | 6,130 | 6,160 | 68,020 | 6,160 |
| 2006-12-15 | 6,290 | 6,300 | 6,210 | 6,220 | 71,020 | 6,220 |
| 2006-12-14 | 6,140 | 6,220 | 6,100 | 6,220 | 102,170 | 6,220 |
| 2006-12-13 | 6,290 | 6,300 | 6,160 | 6,240 | 120,710 | 6,240 |
| 2006-12-12 | 6,250 | 6,320 | 6,210 | 6,260 | 120,150 | 6,260 |
| 2006-12-11 | 6,300 | 6,330 | 6,210 | 6,270 | 47,310 | 6,270 |
| 2006-12-08 | 6,300 | 6,330 | 6,230 | 6,280 | 66,470 | 6,280 |
| 2006-12-07 | 6,390 | 6,390 | 6,290 | 6,320 | 51,790 | 6,320 |
| 2006-12-06 | 6,270 | 6,400 | 6,270 | 6,350 | 95,600 | 6,350 |
| 2006-12-05 | 6,230 | 6,400 | 6,190 | 6,230 | 280,800 | 6,230 |
| 2006-12-04 | 6,340 | 6,450 | 6,290 | 6,330 | 218,720 | 6,330 |
| 2006-12-01 | 6,370 | 6,490 | 6,370 | 6,440 | 83,830 | 6,440 |
| 2006-11-30 | 6,310 | 6,430 | 6,310 | 6,370 | 95,470 | 6,370 |
| 2006-11-29 | 6,290 | 6,380 | 6,260 | 6,330 | 174,180 | 6,330 |
| 2006-11-28 | 6,030 | 6,190 | 5,930 | 6,160 | 124,850 | 6,160 |
| 2006-11-27 | 5,800 | 6,030 | 5,800 | 5,990 | 98,930 | 5,990 |
| 2006-11-24 | 5,840 | 5,930 | 5,810 | 5,900 | 119,610 | 5,900 |
| 2006-11-22 | 5,640 | 5,940 | 5,590 | 5,920 | 226,730 | 5,920 |
| 2006-11-21 | 5,750 | 5,880 | 5,630 | 5,630 | 287,000 | 5,630 |
| 2006-11-20 | 5,880 | 5,920 | 5,760 | 5,850 | 309,680 | 5,850 |
| 2006-11-17 | 5,970 | 6,040 | 5,680 | 5,810 | 321,060 | 5,810 |
| 2006-11-16 | 5,810 | 6,070 | 5,810 | 6,010 | 185,800 | 6,010 |
| 2006-11-15 | 6,070 | 6,080 | 5,720 | 5,800 | 213,050 | 5,800 |
| 2006-11-14 | 5,730 | 6,130 | 5,730 | 6,070 | 201,990 | 6,070 |
| 2006-11-13 | 5,750 | 5,800 | 5,630 | 5,740 | 163,060 | 5,740 |
| 2006-11-10 | 5,700 | 5,780 | 5,610 | 5,650 | 171,400 | 5,650 |
| 2006-11-09 | 5,810 | 5,850 | 5,650 | 5,710 | 112,830 | 5,710 |
| 2006-11-08 | 6,160 | 6,170 | 5,780 | 5,850 | 195,800 | 5,850 |
| 2006-11-07 | 6,120 | 6,200 | 6,050 | 6,160 | 94,890 | 6,160 |
| 2006-11-06 | 6,140 | 6,180 | 6,020 | 6,020 | 114,820 | 6,020 |
| 2006-11-02 | 6,210 | 6,320 | 6,160 | 6,180 | 90,510 | 6,180 |
| 2006-11-01 | 6,400 | 6,400 | 6,250 | 6,300 | 97,190 | 6,300 |
| 2006-10-31 | 6,320 | 6,440 | 6,250 | 6,400 | 115,650 | 6,400 |
| 2006-10-30 | 6,430 | 6,580 | 6,310 | 6,390 | 229,210 | 6,390 |
| 2006-10-27 | 6,460 | 6,550 | 6,260 | 6,330 | 180,700 | 6,330 |
| 2006-10-26 | 6,480 | 6,610 | 6,480 | 6,560 | 162,530 | 6,560 |
| 2006-10-25 | 6,710 | 6,860 | 6,470 | 6,530 | 128,220 | 6,530 |
| 2006-10-24 | 6,870 | 6,870 | 6,670 | 6,710 | 202,130 | 6,710 |
| 2006-10-23 | 6,550 | 6,840 | 6,500 | 6,830 | 207,770 | 6,830 |
| 2006-10-20 | 6,590 | 6,690 | 6,440 | 6,500 | 198,140 | 6,500 |
| 2006-10-19 | 6,680 | 6,900 | 6,660 | 6,690 | 361,810 | 6,690 |
| 2006-10-18 | 6,250 | 6,510 | 6,190 | 6,510 | 259,310 | 6,510 |
| 2006-10-17 | 6,270 | 6,270 | 6,120 | 6,240 | 143,130 | 6,240 |
| 2006-10-16 | 6,250 | 6,270 | 6,150 | 6,170 | 143,490 | 6,170 |
| 2006-10-13 | 6,300 | 6,320 | 6,110 | 6,190 | 194,490 | 6,190 |
| 2006-10-12 | 5,850 | 6,020 | 5,800 | 5,980 | 165,140 | 5,980 |
| 2006-10-11 | 6,150 | 6,180 | 5,800 | 5,870 | 163,830 | 5,870 |
| 2006-10-10 | 6,220 | 6,340 | 6,120 | 6,180 | 127,420 | 6,180 |
| 2006-10-06 | 6,160 | 6,500 | 6,100 | 6,330 | 301,420 | 6,330 |
| 2006-10-05 | 6,200 | 6,200 | 6,020 | 6,060 | 169,420 | 6,060 |
| 2006-10-04 | 6,370 | 6,370 | 6,070 | 6,100 | 117,700 | 6,100 |
| 2006-10-03 | 6,210 | 6,230 | 6,020 | 6,210 | 83,170 | 6,210 |
| 2006-10-02 | 6,410 | 6,450 | 6,250 | 6,310 | 140,880 | 6,310 |
| 2006-09-29 | 6,550 | 6,550 | 6,380 | 6,410 | 60,690 | 6,410 |
| 2006-09-28 | 6,330 | 6,450 | 6,230 | 6,430 | 54,690 | 6,430 |
| 2006-09-27 | 6,120 | 6,280 | 6,060 | 6,270 | 99,950 | 6,270 |
| 2006-09-26 | 6,140 | 6,200 | 5,930 | 6,020 | 146,220 | 6,020 |
| 2006-09-25 | 6,330 | 6,340 | 6,100 | 6,170 | 99,730 | 6,170 |
| 2006-09-22 | 6,400 | 6,470 | 6,290 | 6,330 | 138,270 | 6,330 |
| 2006-09-21 | 6,320 | 6,400 | 6,240 | 6,340 | 103,960 | 6,340 |
| 2006-09-20 | 6,240 | 6,300 | 6,200 | 6,220 | 61,770 | 6,220 |
| 2006-09-19 | 6,480 | 6,570 | 6,300 | 6,350 | 58,100 | 6,350 |
| 2006-09-15 | 6,220 | 6,500 | 6,220 | 6,450 | 81,160 | 6,450 |
| 2006-09-14 | 6,650 | 6,650 | 6,300 | 6,420 | 222,640 | 6,420 |
| 2006-09-13 | 6,600 | 6,620 | 6,500 | 6,540 | 182,490 | 6,540 |
| 2006-09-12 | 6,570 | 6,620 | 6,410 | 6,500 | 122,830 | 6,500 |
| 2006-09-11 | 6,900 | 6,900 | 6,590 | 6,670 | 228,500 | 6,670 |
| 2006-09-08 | 6,900 | 6,940 | 6,780 | 6,910 | 194,880 | 6,910 |
| 2006-09-07 | 7,070 | 7,110 | 6,880 | 6,930 | 133,800 | 6,930 |
| 2006-09-06 | 6,860 | 7,050 | 6,830 | 7,000 | 240,570 | 7,000 |
| 2006-09-05 | 6,790 | 6,900 | 6,670 | 6,890 | 136,920 | 6,890 |
| 2006-09-04 | 6,680 | 6,780 | 6,600 | 6,760 | 163,850 | 6,760 |
| 2006-09-01 | 6,540 | 6,700 | 6,510 | 6,680 | 184,160 | 6,680 |
| 2006-08-31 | 6,470 | 6,550 | 6,400 | 6,480 | 108,030 | 6,480 |
| 2006-08-30 | 6,370 | 6,430 | 6,260 | 6,410 | 74,240 | 6,410 |
| 2006-08-29 | 6,450 | 6,590 | 6,290 | 6,370 | 164,550 | 6,370 |
| 2006-08-28 | 6,390 | 6,630 | 6,390 | 6,450 | 258,490 | 6,450 |
| 2006-08-25 | 6,440 | 6,540 | 6,370 | 6,430 | 141,470 | 6,430 |
| 2006-08-24 | 6,350 | 6,430 | 6,250 | 6,370 | 215,030 | 6,370 |
| 2006-08-23 | 6,330 | 6,400 | 6,290 | 6,340 | 66,690 | 6,340 |
| 2006-08-22 | 6,360 | 6,440 | 6,310 | 6,400 | 45,130 | 6,400 |
| 2006-08-21 | 6,380 | 6,400 | 6,300 | 6,320 | 61,650 | 6,320 |
| 2006-08-18 | 6,240 | 6,430 | 6,240 | 6,280 | 173,690 | 6,280 |
| 2006-08-17 | 6,600 | 6,700 | 6,420 | 6,440 | 228,230 | 6,440 |
| 2006-08-16 | 6,500 | 6,540 | 6,280 | 6,490 | 169,040 | 6,490 |
| 2006-08-15 | 6,070 | 6,950 | 5,980 | 6,460 | 483,280 | 6,460 |
| 2006-08-14 | 6,010 | 6,150 | 6,000 | 6,070 | 287,350 | 6,070 |
| 2006-08-11 | 6,000 | 6,110 | 5,880 | 5,950 | 283,910 | 5,950 |
| 2006-08-10 | 5,550 | 6,080 | 5,540 | 6,010 | 257,100 | 6,010 |
| 2006-08-09 | 5,540 | 5,630 | 5,430 | 5,600 | 178,190 | 5,600 |
| 2006-08-08 | 5,540 | 5,710 | 5,540 | 5,630 | 96,800 | 5,630 |
| 2006-08-07 | 5,570 | 5,680 | 5,550 | 5,550 | 119,270 | 5,550 |
| 2006-08-04 | 5,610 | 5,620 | 5,580 | 5,620 | 88,060 | 5,620 |
| 2006-08-03 | 5,700 | 5,720 | 5,580 | 5,590 | 112,250 | 5,590 |
| 2006-08-02 | 5,700 | 5,740 | 5,530 | 5,690 | 148,920 | 5,690 |
| 2006-08-01 | 5,450 | 5,750 | 5,450 | 5,680 | 145,830 | 5,680 |
| 2006-07-31 | 5,550 | 5,560 | 5,440 | 5,500 | 222,460 | 5,500 |
| 2006-07-28 | 5,320 | 5,590 | 5,230 | 5,450 | 204,570 | 5,450 |
| 2006-07-27 | 5,380 | 5,440 | 5,250 | 5,370 | 192,930 | 5,370 |
| 2006-07-26 | 5,280 | 5,290 | 5,140 | 5,190 | 73,150 | 5,190 |
| 2006-07-25 | 5,350 | 5,400 | 5,160 | 5,180 | 111,650 | 5,180 |
| 2006-07-24 | 5,180 | 5,350 | 5,050 | 5,320 | 133,950 | 5,320 |
| 2006-07-21 | 5,220 | 5,300 | 5,180 | 5,200 | 100,110 | 5,200 |
| 2006-07-20 | 5,300 | 5,430 | 5,230 | 5,420 | 113,800 | 5,420 |
| 2006-07-19 | 5,250 | 5,260 | 4,880 | 5,100 | 294,960 | 5,100 |
| 2006-07-18 | 5,400 | 5,460 | 5,030 | 5,060 | 207,970 | 5,060 |
| 2006-07-14 | 5,680 | 5,680 | 5,430 | 5,500 | 159,150 | 5,500 |
| 2006-07-13 | 5,360 | 5,820 | 5,360 | 5,680 | 289,860 | 5,680 |
| 2006-07-12 | 5,720 | 5,790 | 5,470 | 5,560 | 161,000 | 5,560 |
| 2006-07-11 | 5,710 | 5,860 | 5,650 | 5,750 | 207,870 | 5,750 |
| 2006-07-10 | 5,730 | 5,750 | 5,520 | 5,710 | 122,910 | 5,710 |
| 2006-07-07 | 5,790 | 5,790 | 5,670 | 5,680 | 94,210 | 5,680 |
| 2006-07-06 | 5,850 | 5,850 | 5,670 | 5,730 | 87,620 | 5,730 |
| 2006-07-05 | 5,680 | 5,910 | 5,680 | 5,850 | 117,610 | 5,850 |
| 2006-07-04 | 5,900 | 5,950 | 5,720 | 5,780 | 163,540 | 5,780 |
| 2006-07-03 | 5,740 | 5,900 | 5,630 | 5,820 | 185,570 | 5,820 |
| 2006-06-30 | 5,500 | 5,630 | 5,470 | 5,610 | 184,200 | 5,610 |
| 2006-06-29 | 5,430 | 5,540 | 5,400 | 5,400 | 144,360 | 5,400 |
| 2006-06-28 | 5,480 | 5,540 | 5,410 | 5,460 | 161,010 | 5,460 |
| 2006-06-27 | 5,780 | 5,780 | 5,550 | 5,580 | 170,570 | 5,580 |
| 2006-06-26 | 5,530 | 5,740 | 5,520 | 5,680 | 155,950 | 5,680 |
| 2006-06-23 | 5,620 | 5,630 | 5,480 | 5,590 | 222,570 | 5,590 |
| 2006-06-22 | 5,640 | 5,770 | 5,490 | 5,670 | 210,890 | 5,670 |
| 2006-06-21 | 5,680 | 5,700 | 5,430 | 5,540 | 121,940 | 5,540 |
| 2006-06-20 | 5,860 | 5,940 | 5,520 | 5,580 | 173,490 | 5,580 |
| 2006-06-19 | 6,050 | 6,090 | 5,910 | 5,960 | 152,290 | 5,960 |
| 2006-06-16 | 6,050 | 6,060 | 5,880 | 6,030 | 170,960 | 6,030 |
| 2006-06-15 | 5,800 | 5,810 | 5,660 | 5,750 | 244,460 | 5,750 |
| 2006-06-14 | 5,410 | 5,650 | 5,320 | 5,540 | 303,030 | 5,540 |
| 2006-06-13 | 5,700 | 5,960 | 5,650 | 5,710 | 336,910 | 5,710 |
| 2006-06-12 | 5,700 | 5,840 | 5,650 | 5,800 | 346,790 | 5,800 |
| 2006-06-09 | 5,720 | 5,970 | 5,520 | 5,790 | 238,500 | 5,790 |
| 2006-06-08 | 5,950 | 5,990 | 5,600 | 5,820 | 182,030 | 5,820 |
| 2006-06-07 | 5,960 | 6,220 | 5,950 | 5,980 | 211,710 | 5,980 |
| 2006-06-06 | 6,080 | 6,280 | 6,000 | 6,060 | 168,990 | 6,060 |
| 2006-06-05 | 6,400 | 6,460 | 6,190 | 6,390 | 323,730 | 6,390 |
| 2006-06-02 | 6,270 | 6,450 | 5,960 | 6,450 | 310,180 | 6,450 |
| 2006-06-01 | 6,200 | 6,440 | 5,990 | 6,170 | 301,810 | 6,170 |
| 2006-05-31 | 6,260 | 6,260 | 6,070 | 6,140 | 281,760 | 6,140 |
| 2006-05-30 | 6,340 | 6,340 | 6,070 | 6,260 | 269,550 | 6,260 |
| 2006-05-29 | 6,180 | 6,420 | 6,180 | 6,330 | 445,110 | 6,330 |
| 2006-05-26 | 5,930 | 6,200 | 5,900 | 6,170 | 409,140 | 6,170 |
| 2006-05-25 | 6,050 | 6,250 | 5,870 | 5,940 | 769,410 | 5,940 |
| 2006-05-24 | 5,300 | 5,600 | 5,250 | 5,350 | 256,320 | 5,350 |
| 2006-05-23 | 5,120 | 5,340 | 5,030 | 5,030 | 99,070 | 5,030 |
| 2006-05-22 | 5,490 | 5,630 | 5,160 | 5,190 | 249,740 | 5,190 |
| 2006-05-19 | 5,150 | 5,220 | 5,070 | 5,190 | 134,170 | 5,190 |
| 2006-05-18 | 4,730 | 5,230 | 4,730 | 5,150 | 215,720 | 5,150 |
| 2006-05-17 | 5,080 | 5,150 | 4,850 | 5,030 | 278,650 | 5,030 |
| 2006-05-16 | 5,280 | 5,490 | 4,980 | 5,030 | 260,250 | 5,030 |
| 2006-05-15 | 5,260 | 5,440 | 5,230 | 5,380 | 208,080 | 5,380 |
| 2006-05-12 | 5,340 | 5,580 | 5,320 | 5,530 | 204,190 | 5,530 |
| 2006-05-11 | 5,700 | 5,800 | 5,600 | 5,620 | 136,770 | 5,620 |
| 2006-05-10 | 5,990 | 6,120 | 5,800 | 5,830 | 155,680 | 5,830 |
| 2006-05-09 | 6,210 | 6,250 | 6,110 | 6,130 | 236,600 | 6,130 |
| 2006-05-08 | 6,020 | 6,210 | 5,910 | 6,110 | 328,200 | 6,110 |
| 2006-05-02 | 5,640 | 5,690 | 5,560 | 5,620 | 84,350 | 5,620 |
| 2006-05-01 | 5,650 | 5,700 | 5,540 | 5,540 | 106,950 | 5,540 |
| 2006-04-28 | 5,610 | 5,700 | 5,540 | 5,660 | 81,600 | 5,660 |
| 2006-04-27 | 5,600 | 5,700 | 5,520 | 5,680 | 76,730 | 5,680 |
| 2006-04-26 | 5,790 | 5,790 | 5,450 | 5,570 | 101,230 | 5,570 |
| 2006-04-25 | 5,470 | 5,770 | 5,380 | 5,590 | 249,000 | 5,590 |
| 2006-04-24 | 5,530 | 5,550 | 5,350 | 5,480 | 220,320 | 5,480 |
| 2006-04-21 | 5,870 | 5,920 | 5,500 | 5,650 | 117,100 | 5,650 |
| 2006-04-20 | 5,910 | 6,070 | 5,810 | 5,860 | 162,470 | 5,860 |
| 2006-04-19 | 6,150 | 6,150 | 6,000 | 6,000 | 95,140 | 6,000 |
| 2006-04-18 | 5,870 | 6,080 | 5,770 | 6,020 | 140,730 | 6,020 |
| 2006-04-17 | 6,100 | 6,110 | 5,710 | 5,770 | 184,110 | 5,770 |
| 2006-04-14 | 6,130 | 6,200 | 6,050 | 6,180 | 125,750 | 6,180 |
| 2006-04-13 | 6,030 | 6,130 | 5,930 | 6,020 | 107,020 | 6,020 |
| 2006-04-12 | 5,970 | 6,200 | 5,970 | 6,030 | 152,180 | 6,030 |
| 2006-04-11 | 6,300 | 6,300 | 6,000 | 6,160 | 265,430 | 6,160 |
| 2006-04-10 | 6,200 | 6,210 | 6,060 | 6,100 | 219,960 | 6,100 |
| 2006-04-07 | 6,440 | 6,480 | 6,150 | 6,240 | 235,590 | 6,240 |
| 2006-04-06 | 6,200 | 6,550 | 6,130 | 6,440 | 193,800 | 6,440 |
| 2006-04-05 | 6,190 | 6,360 | 6,090 | 6,100 | 228,270 | 6,100 |
| 2006-04-04 | 6,350 | 6,490 | 6,210 | 6,290 | 205,680 | 6,290 |
| 2006-04-03 | 6,080 | 6,680 | 6,030 | 6,400 | 403,280 | 6,400 |
| 2006-03-31 | 5,840 | 5,930 | 5,650 | 5,680 | 98,240 | 5,680 |
| 2006-03-30 | 5,650 | 6,170 | 5,650 | 5,840 | 208,760 | 5,840 |
| 2006-03-29 | 5,600 | 5,750 | 5,260 | 5,650 | 275,180 | 5,650 |
| 2006-03-28 | 5,670 | 5,730 | 5,210 | 5,650 | 195,470 | 5,650 |
| 2006-03-27 | 11,030 | 11,700 | 11,030 | 11,580 | 118,370 | 5,790 |
| 2006-03-24 | 10,410 | 11,120 | 10,410 | 10,830 | 90,490 | 5,415 |
| 2006-03-23 | 10,890 | 10,990 | 10,550 | 10,720 | 70,250 | 5,360 |
| 2006-03-22 | 10,530 | 10,640 | 10,210 | 10,600 | 54,050 | 5,300 |
| 2006-03-20 | 10,540 | 10,710 | 10,200 | 10,330 | 63,600 | 5,165 |
| 2006-03-17 | 10,300 | 10,480 | 10,050 | 10,340 | 58,890 | 5,170 |
| 2006-03-16 | 10,690 | 10,770 | 10,010 | 10,030 | 110,670 | 5,015 |
| 2006-03-15 | 10,630 | 11,060 | 10,590 | 10,670 | 176,510 | 5,335 |
| 2006-03-14 | 10,580 | 10,650 | 10,280 | 10,430 | 118,870 | 5,215 |
| 2006-03-13 | 9,970 | 10,550 | 9,930 | 10,380 | 172,650 | 5,190 |
| 2006-03-10 | 9,380 | 9,960 | 9,330 | 9,870 | 149,800 | 4,935 |
| 2006-03-09 | 9,240 | 9,280 | 9,040 | 9,280 | 135,510 | 4,640 |
| 2006-03-08 | 8,900 | 9,150 | 8,860 | 9,070 | 103,660 | 4,535 |
| 2006-03-07 | 8,900 | 9,070 | 8,720 | 8,900 | 61,550 | 4,450 |
| 2006-03-06 | 9,110 | 9,230 | 8,950 | 9,200 | 99,280 | 4,600 |
| 2006-03-03 | 8,850 | 8,980 | 8,750 | 8,810 | 70,930 | 4,405 |
| 2006-03-02 | 8,990 | 9,250 | 8,850 | 8,870 | 84,310 | 4,435 |
| 2006-03-01 | 9,080 | 9,080 | 8,830 | 8,890 | 42,790 | 4,445 |
| 2006-02-28 | 9,170 | 9,340 | 9,040 | 9,110 | 61,240 | 4,555 |
| 2006-02-27 | 9,600 | 9,620 | 9,170 | 9,170 | 63,700 | 4,585 |
| 2006-02-24 | 9,680 | 9,680 | 9,240 | 9,350 | 110,920 | 4,675 |
| 2006-02-23 | 9,320 | 9,700 | 9,210 | 9,670 | 77,310 | 4,835 |
| 2006-02-22 | 9,510 | 9,700 | 9,220 | 9,220 | 58,740 | 4,610 |
| 2006-02-21 | 8,600 | 9,490 | 8,480 | 9,410 | 115,300 | 4,705 |
| 2006-02-20 | 8,600 | 8,710 | 8,390 | 8,500 | 140,700 | 4,250 |
| 2006-02-17 | 9,140 | 9,330 | 8,710 | 8,800 | 44,770 | 4,400 |
| 2006-02-16 | 9,400 | 9,470 | 9,270 | 9,440 | 41,710 | 4,720 |
| 2006-02-15 | 9,530 | 9,940 | 9,340 | 9,690 | 97,960 | 4,845 |
| 2006-02-14 | 9,100 | 9,930 | 9,100 | 9,630 | 87,590 | 4,815 |
| 2006-02-13 | 9,540 | 9,640 | 9,170 | 9,300 | 43,580 | 4,650 |
| 2006-02-10 | 9,980 | 10,130 | 9,630 | 9,930 | 70,430 | 4,965 |
| 2006-02-09 | 10,490 | 10,690 | 9,930 | 10,170 | 113,920 | 5,085 |
| 2006-02-08 | 10,720 | 10,750 | 10,030 | 10,090 | 126,130 | 5,045 |
| 2006-02-07 | 10,490 | 10,740 | 10,110 | 10,690 | 115,990 | 5,345 |
| 2006-02-06 | 10,400 | 10,400 | 10,030 | 10,300 | 58,440 | 5,150 |
| 2006-02-03 | 10,020 | 10,100 | 9,670 | 10,040 | 88,720 | 5,020 |
| 2006-02-02 | 9,820 | 10,040 | 9,560 | 10,020 | 105,650 | 5,010 |
| 2006-02-01 | 9,900 | 10,140 | 9,750 | 9,810 | 65,300 | 4,905 |
| 2006-01-31 | 10,490 | 10,490 | 10,200 | 10,300 | 42,010 | 5,150 |
| 2006-01-30 | 10,800 | 10,800 | 10,290 | 10,290 | 41,470 | 5,145 |
| 2006-01-27 | 10,500 | 10,500 | 10,150 | 10,400 | 87,100 | 5,200 |
| 2006-01-26 | 9,880 | 9,880 | 9,650 | 9,850 | 75,280 | 4,925 |
| 2006-01-25 | 9,630 | 9,630 | 9,300 | 9,380 | 128,140 | 4,690 |
| 2006-01-24 | 8,880 | 9,240 | 8,880 | 9,130 | 40,700 | 4,565 |
| 2006-01-23 | 9,160 | 9,350 | 8,510 | 8,870 | 51,420 | 4,435 |
| 2006-01-20 | 9,500 | 9,740 | 9,000 | 9,060 | 86,780 | 4,530 |
| 2006-01-19 | 8,660 | 9,460 | 8,660 | 9,460 | 100,870 | 4,730 |
| 2006-01-18 | 9,220 | 9,220 | 8,310 | 8,460 | 163,840 | 4,230 |
| 2006-01-17 | 9,780 | 9,890 | 9,130 | 9,220 | 73,700 | 4,610 |
| 2006-01-16 | 10,000 | 10,020 | 9,800 | 9,820 | 87,390 | 4,910 |
| 2006-01-13 | 10,000 | 10,160 | 9,950 | 10,000 | 75,070 | 5,000 |
| 2006-01-12 | 9,900 | 10,160 | 9,700 | 10,020 | 155,920 | 5,010 |
| 2006-01-11 | 9,860 | 10,180 | 9,650 | 10,160 | 109,360 | 5,080 |
| 2006-01-10 | 10,260 | 10,260 | 9,850 | 9,860 | 81,190 | 4,930 |
| 2006-01-06 | 9,940 | 10,150 | 9,860 | 9,860 | 74,970 | 4,930 |
| 2006-01-05 | 10,440 | 10,440 | 9,840 | 10,090 | 136,910 | 5,045 |
| 2006-01-04 | 10,800 | 10,800 | 10,280 | 10,420 | 17,640 | 5,210 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
