8917 ファースト住建(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 | 1,224 | 1,260 | 1,205 | 1,260 | 26,100 | 1,260 |
| 2006-12-28 | 1,170 | 1,220 | 1,170 | 1,200 | 69,400 | 1,200 |
| 2006-12-27 | 1,190 | 1,195 | 1,180 | 1,185 | 11,200 | 1,185 |
| 2006-12-26 | 1,200 | 1,208 | 1,170 | 1,208 | 4,200 | 1,208 |
| 2006-12-25 | 1,191 | 1,210 | 1,167 | 1,199 | 16,500 | 1,199 |
| 2006-12-22 | 1,215 | 1,216 | 1,202 | 1,210 | 40,800 | 1,210 |
| 2006-12-21 | 1,215 | 1,215 | 1,200 | 1,201 | 22,600 | 1,201 |
| 2006-12-20 | 1,215 | 1,220 | 1,210 | 1,215 | 20,500 | 1,215 |
| 2006-12-19 | 1,231 | 1,231 | 1,210 | 1,215 | 66,700 | 1,215 |
| 2006-12-18 | 1,260 | 1,260 | 1,220 | 1,230 | 51,000 | 1,230 |
| 2006-12-15 | 1,202 | 1,260 | 1,202 | 1,212 | 16,300 | 1,212 |
| 2006-12-14 | 1,206 | 1,245 | 1,190 | 1,212 | 10,700 | 1,212 |
| 2006-12-13 | 1,226 | 1,230 | 1,225 | 1,225 | 3,900 | 1,225 |
| 2006-12-12 | 1,224 | 1,243 | 1,224 | 1,243 | 1,600 | 1,243 |
| 2006-12-11 | 1,245 | 1,245 | 1,212 | 1,222 | 800 | 1,222 |
| 2006-12-08 | 1,206 | 1,250 | 1,206 | 1,247 | 2,200 | 1,247 |
| 2006-12-07 | 1,220 | 1,260 | 1,216 | 1,245 | 4,700 | 1,245 |
| 2006-12-06 | 1,251 | 1,260 | 1,248 | 1,260 | 12,600 | 1,260 |
| 2006-12-05 | 1,250 | 1,289 | 1,245 | 1,287 | 35,900 | 1,287 |
| 2006-12-04 | 1,199 | 1,250 | 1,199 | 1,250 | 29,200 | 1,250 |
| 2006-12-01 | 1,172 | 1,177 | 1,169 | 1,170 | 60,100 | 1,170 |
| 2006-11-30 | 1,173 | 1,179 | 1,172 | 1,174 | 12,800 | 1,174 |
| 2006-11-29 | 1,145 | 1,145 | 1,122 | 1,138 | 88,300 | 1,138 |
| 2006-11-28 | 1,118 | 1,118 | 1,110 | 1,115 | 71,800 | 1,115 |
| 2006-11-27 | 1,120 | 1,120 | 1,117 | 1,119 | 53,500 | 1,119 |
| 2006-11-24 | 1,128 | 1,129 | 1,105 | 1,120 | 4,600 | 1,120 |
| 2006-11-22 | 1,120 | 1,150 | 1,090 | 1,105 | 16,000 | 1,105 |
| 2006-11-21 | 1,135 | 1,160 | 1,106 | 1,139 | 7,600 | 1,139 |
| 2006-11-20 | 1,165 | 1,165 | 1,101 | 1,135 | 9,600 | 1,135 |
| 2006-11-17 | 1,199 | 1,199 | 1,180 | 1,180 | 2,100 | 1,180 |
| 2006-11-16 | 1,200 | 1,210 | 1,190 | 1,200 | 7,200 | 1,200 |
| 2006-11-15 | 1,201 | 1,210 | 1,160 | 1,170 | 15,600 | 1,170 |
| 2006-11-14 | 1,200 | 1,219 | 1,200 | 1,219 | 2,000 | 1,219 |
| 2006-11-13 | 1,248 | 1,255 | 1,202 | 1,240 | 10,400 | 1,240 |
| 2006-11-10 | 1,230 | 1,300 | 1,230 | 1,240 | 13,300 | 1,240 |
| 2006-11-09 | 1,280 | 1,285 | 1,250 | 1,258 | 12,500 | 1,258 |
| 2006-11-08 | 1,251 | 1,290 | 1,251 | 1,285 | 4,100 | 1,285 |
| 2006-11-07 | 1,293 | 1,293 | 1,280 | 1,290 | 7,600 | 1,290 |
| 2006-11-06 | 1,281 | 1,293 | 1,280 | 1,293 | 11,000 | 1,293 |
| 2006-11-02 | 1,299 | 1,299 | 1,265 | 1,290 | 12,200 | 1,290 |
| 2006-11-01 | 1,295 | 1,295 | 1,280 | 1,295 | 15,300 | 1,295 |
| 2006-10-31 | 1,269 | 1,300 | 1,260 | 1,300 | 22,700 | 1,300 |
| 2006-10-30 | 1,235 | 1,270 | 1,223 | 1,255 | 9,600 | 1,255 |
| 2006-10-27 | 1,250 | 1,270 | 1,230 | 1,240 | 4,200 | 1,240 |
| 2006-10-26 | 1,270 | 1,270 | 1,243 | 1,270 | 800 | 1,270 |
| 2006-10-25 | 1,286 | 1,286 | 1,252 | 1,270 | 2,600 | 1,270 |
| 2006-10-24 | 1,260 | 1,290 | 1,250 | 1,285 | 8,400 | 1,285 |
| 2006-10-23 | 1,265 | 1,275 | 1,240 | 1,255 | 5,200 | 1,255 |
| 2006-10-20 | 1,299 | 1,299 | 1,268 | 1,280 | 7,200 | 1,280 |
| 2006-10-19 | 1,266 | 1,300 | 1,260 | 1,275 | 19,000 | 1,275 |
| 2006-10-18 | 1,249 | 1,300 | 1,249 | 1,266 | 28,800 | 1,266 |
| 2006-10-17 | 1,234 | 1,249 | 1,225 | 1,240 | 12,400 | 1,240 |
| 2006-10-16 | 1,205 | 1,225 | 1,205 | 1,220 | 7,500 | 1,220 |
| 2006-10-13 | 1,215 | 1,220 | 1,213 | 1,215 | 6,400 | 1,215 |
| 2006-10-12 | 1,201 | 1,225 | 1,200 | 1,210 | 6,100 | 1,210 |
| 2006-10-11 | 1,215 | 1,215 | 1,199 | 1,201 | 25,500 | 1,201 |
| 2006-10-10 | 1,180 | 1,220 | 1,180 | 1,215 | 11,200 | 1,215 |
| 2006-10-06 | 1,230 | 1,235 | 1,201 | 1,220 | 5,700 | 1,220 |
| 2006-10-05 | 1,202 | 1,240 | 1,202 | 1,203 | 7,700 | 1,203 |
| 2006-10-04 | 1,249 | 1,249 | 1,210 | 1,214 | 14,600 | 1,214 |
| 2006-10-03 | 1,247 | 1,250 | 1,235 | 1,250 | 12,000 | 1,250 |
| 2006-10-02 | 1,202 | 1,250 | 1,202 | 1,248 | 29,300 | 1,248 |
| 2006-09-29 | 1,249 | 1,249 | 1,220 | 1,220 | 3,900 | 1,220 |
| 2006-09-28 | 1,257 | 1,257 | 1,200 | 1,239 | 9,700 | 1,239 |
| 2006-09-27 | 1,199 | 1,250 | 1,180 | 1,249 | 79,200 | 1,249 |
| 2006-09-26 | 1,155 | 1,160 | 1,150 | 1,160 | 57,800 | 1,160 |
| 2006-09-25 | 1,187 | 1,187 | 1,125 | 1,160 | 17,300 | 1,160 |
| 2006-09-22 | 1,142 | 1,178 | 1,120 | 1,131 | 17,300 | 1,131 |
| 2006-09-21 | 1,150 | 1,150 | 1,130 | 1,142 | 6,100 | 1,142 |
| 2006-09-20 | 1,140 | 1,190 | 1,130 | 1,160 | 13,400 | 1,160 |
| 2006-09-19 | 1,185 | 1,185 | 1,150 | 1,169 | 7,500 | 1,169 |
| 2006-09-15 | 1,134 | 1,180 | 1,134 | 1,180 | 9,800 | 1,180 |
| 2006-09-14 | 1,152 | 1,160 | 1,144 | 1,151 | 7,100 | 1,151 |
| 2006-09-13 | 1,160 | 1,199 | 1,160 | 1,162 | 17,500 | 1,162 |
| 2006-09-12 | 1,170 | 1,190 | 1,160 | 1,190 | 10,700 | 1,190 |
| 2006-09-11 | 1,190 | 1,200 | 1,180 | 1,190 | 12,100 | 1,190 |
| 2006-09-08 | 1,223 | 1,232 | 1,210 | 1,210 | 6,200 | 1,210 |
| 2006-09-07 | 1,232 | 1,235 | 1,222 | 1,232 | 16,600 | 1,232 |
| 2006-09-06 | 1,270 | 1,270 | 1,250 | 1,250 | 7,400 | 1,250 |
| 2006-09-05 | 1,295 | 1,295 | 1,261 | 1,270 | 18,600 | 1,270 |
| 2006-09-04 | 1,298 | 1,299 | 1,280 | 1,280 | 23,500 | 1,280 |
| 2006-09-01 | 1,278 | 1,290 | 1,265 | 1,278 | 25,700 | 1,278 |
| 2006-08-31 | 1,246 | 1,265 | 1,235 | 1,250 | 15,500 | 1,250 |
| 2006-08-30 | 1,245 | 1,270 | 1,230 | 1,230 | 20,000 | 1,230 |
| 2006-08-29 | 1,244 | 1,245 | 1,231 | 1,237 | 13,800 | 1,237 |
| 2006-08-28 | 1,249 | 1,254 | 1,240 | 1,245 | 12,600 | 1,245 |
| 2006-08-25 | 1,255 | 1,298 | 1,240 | 1,289 | 25,300 | 1,289 |
| 2006-08-24 | 1,238 | 1,297 | 1,237 | 1,295 | 72,300 | 1,295 |
| 2006-08-23 | 1,187 | 1,237 | 1,187 | 1,237 | 52,000 | 1,237 |
| 2006-08-22 | 1,205 | 1,205 | 1,175 | 1,187 | 13,400 | 1,187 |
| 2006-08-21 | 1,187 | 1,209 | 1,187 | 1,205 | 56,700 | 1,205 |
| 2006-08-18 | 1,177 | 1,178 | 1,130 | 1,178 | 19,600 | 1,178 |
| 2006-08-17 | 1,159 | 1,178 | 1,158 | 1,178 | 22,000 | 1,178 |
| 2006-08-16 | 1,130 | 1,159 | 1,120 | 1,159 | 16,700 | 1,159 |
| 2006-08-15 | 1,125 | 1,142 | 1,110 | 1,142 | 17,400 | 1,142 |
| 2006-08-14 | 1,103 | 1,111 | 1,101 | 1,105 | 11,800 | 1,105 |
| 2006-08-11 | 1,101 | 1,110 | 1,101 | 1,106 | 3,200 | 1,106 |
| 2006-08-10 | 1,100 | 1,101 | 1,096 | 1,101 | 9,900 | 1,101 |
| 2006-08-09 | 1,100 | 1,110 | 1,100 | 1,110 | 15,000 | 1,110 |
| 2006-08-08 | 1,105 | 1,130 | 1,099 | 1,115 | 17,900 | 1,115 |
| 2006-08-07 | 1,143 | 1,168 | 1,143 | 1,145 | 38,900 | 1,145 |
| 2006-08-04 | 1,130 | 1,140 | 1,123 | 1,124 | 14,800 | 1,124 |
| 2006-08-03 | 1,130 | 1,142 | 1,110 | 1,120 | 32,000 | 1,120 |
| 2006-08-02 | 1,100 | 1,114 | 1,099 | 1,109 | 34,200 | 1,109 |
| 2006-08-01 | 1,040 | 1,050 | 1,040 | 1,043 | 5,600 | 1,043 |
| 2006-07-31 | 1,030 | 1,047 | 1,016 | 1,043 | 23,200 | 1,043 |
| 2006-07-28 | 1,015 | 1,036 | 999 | 1,015 | 34,600 | 1,015 |
| 2006-07-27 | 1,002 | 1,010 | 995 | 1,000 | 27,200 | 1,000 |
| 2006-07-26 | 1,020 | 1,020 | 995 | 1,000 | 24,900 | 1,000 |
| 2006-07-25 | 1,030 | 1,040 | 1,000 | 1,021 | 23,400 | 1,021 |
| 2006-07-24 | 1,058 | 1,059 | 988 | 1,010 | 110,800 | 1,010 |
| 2006-07-21 | 1,060 | 1,060 | 1,025 | 1,038 | 70,200 | 1,038 |
| 2006-07-20 | 1,071 | 1,071 | 1,042 | 1,063 | 51,800 | 1,063 |
| 2006-07-19 | 1,060 | 1,080 | 1,025 | 1,025 | 40,900 | 1,025 |
| 2006-07-18 | 1,120 | 1,120 | 1,074 | 1,095 | 79,300 | 1,095 |
| 2006-07-14 | 1,144 | 1,159 | 1,116 | 1,125 | 25,200 | 1,125 |
| 2006-07-13 | 1,135 | 1,150 | 1,120 | 1,145 | 26,000 | 1,145 |
| 2006-07-12 | 1,153 | 1,170 | 1,144 | 1,150 | 37,000 | 1,150 |
| 2006-07-11 | 1,175 | 1,185 | 1,154 | 1,157 | 63,900 | 1,157 |
| 2006-07-10 | 1,220 | 1,239 | 1,168 | 1,187 | 120,500 | 1,187 |
| 2006-07-07 | 1,270 | 1,270 | 1,220 | 1,220 | 64,800 | 1,220 |
| 2006-07-06 | 1,280 | 1,281 | 1,272 | 1,273 | 8,300 | 1,273 |
| 2006-07-05 | 1,313 | 1,313 | 1,280 | 1,301 | 8,900 | 1,301 |
| 2006-07-04 | 1,324 | 1,324 | 1,300 | 1,316 | 44,300 | 1,316 |
| 2006-07-03 | 1,271 | 1,271 | 1,260 | 1,266 | 11,300 | 1,266 |
| 2006-06-30 | 1,248 | 1,279 | 1,248 | 1,276 | 11,300 | 1,276 |
| 2006-06-29 | 1,224 | 1,234 | 1,215 | 1,234 | 15,400 | 1,234 |
| 2006-06-28 | 1,219 | 1,219 | 1,205 | 1,213 | 7,400 | 1,213 |
| 2006-06-27 | 1,207 | 1,220 | 1,206 | 1,219 | 19,300 | 1,219 |
| 2006-06-26 | 1,212 | 1,223 | 1,205 | 1,206 | 12,000 | 1,206 |
| 2006-06-23 | 1,227 | 1,227 | 1,207 | 1,215 | 8,000 | 1,215 |
| 2006-06-22 | 1,233 | 1,233 | 1,205 | 1,225 | 9,600 | 1,225 |
| 2006-06-21 | 1,229 | 1,229 | 1,200 | 1,225 | 9,500 | 1,225 |
| 2006-06-20 | 1,240 | 1,240 | 1,216 | 1,230 | 18,500 | 1,230 |
| 2006-06-19 | 1,231 | 1,240 | 1,220 | 1,220 | 21,600 | 1,220 |
| 2006-06-16 | 1,199 | 1,225 | 1,195 | 1,225 | 14,500 | 1,225 |
| 2006-06-15 | 1,183 | 1,185 | 1,175 | 1,185 | 20,400 | 1,185 |
| 2006-06-14 | 1,161 | 1,183 | 1,158 | 1,183 | 5,200 | 1,183 |
| 2006-06-13 | 1,170 | 1,185 | 1,166 | 1,174 | 7,700 | 1,174 |
| 2006-06-12 | 1,156 | 1,196 | 1,156 | 1,175 | 7,400 | 1,175 |
| 2006-06-09 | 1,160 | 1,192 | 1,160 | 1,175 | 28,200 | 1,175 |
| 2006-06-08 | 1,171 | 1,198 | 1,160 | 1,174 | 20,000 | 1,174 |
| 2006-06-07 | 1,200 | 1,200 | 1,190 | 1,194 | 9,100 | 1,194 |
| 2006-06-06 | 1,200 | 1,218 | 1,199 | 1,202 | 10,000 | 1,202 |
| 2006-06-05 | 1,205 | 1,229 | 1,200 | 1,220 | 22,100 | 1,220 |
| 2006-06-02 | 1,200 | 1,205 | 1,150 | 1,205 | 23,600 | 1,205 |
| 2006-06-01 | 1,202 | 1,205 | 1,190 | 1,197 | 26,100 | 1,197 |
| 2006-05-31 | 1,190 | 1,208 | 1,161 | 1,200 | 30,100 | 1,200 |
| 2006-05-30 | 1,266 | 1,266 | 1,220 | 1,230 | 18,600 | 1,230 |
| 2006-05-29 | 1,277 | 1,280 | 1,270 | 1,270 | 20,500 | 1,270 |
| 2006-05-26 | 1,257 | 1,280 | 1,257 | 1,273 | 10,100 | 1,273 |
| 2006-05-25 | 1,241 | 1,260 | 1,241 | 1,255 | 6,400 | 1,255 |
| 2006-05-24 | 1,260 | 1,266 | 1,220 | 1,233 | 31,200 | 1,233 |
| 2006-05-23 | 1,286 | 1,286 | 1,260 | 1,263 | 17,500 | 1,263 |
| 2006-05-22 | 1,300 | 1,306 | 1,297 | 1,301 | 13,300 | 1,301 |
| 2006-05-19 | 1,300 | 1,330 | 1,299 | 1,302 | 66,100 | 1,302 |
| 2006-05-18 | 1,290 | 1,310 | 1,279 | 1,290 | 42,900 | 1,290 |
| 2006-05-17 | 1,260 | 1,333 | 1,256 | 1,300 | 45,300 | 1,300 |
| 2006-05-16 | 1,334 | 1,340 | 1,295 | 1,300 | 34,100 | 1,300 |
| 2006-05-15 | 1,346 | 1,347 | 1,330 | 1,334 | 20,200 | 1,334 |
| 2006-05-12 | 1,360 | 1,378 | 1,345 | 1,366 | 14,000 | 1,366 |
| 2006-05-11 | 1,369 | 1,388 | 1,352 | 1,366 | 11,200 | 1,366 |
| 2006-05-10 | 1,380 | 1,394 | 1,370 | 1,370 | 15,400 | 1,370 |
| 2006-05-09 | 1,386 | 1,393 | 1,375 | 1,388 | 13,800 | 1,388 |
| 2006-05-08 | 1,351 | 1,395 | 1,351 | 1,380 | 43,900 | 1,380 |
| 2006-05-02 | 1,340 | 1,370 | 1,340 | 1,350 | 28,600 | 1,350 |
| 2006-05-01 | 1,321 | 1,345 | 1,316 | 1,345 | 44,100 | 1,345 |
| 2006-04-28 | 1,363 | 1,363 | 1,316 | 1,330 | 20,300 | 1,330 |
| 2006-04-27 | 1,335 | 1,368 | 1,335 | 1,355 | 22,200 | 1,355 |
| 2006-04-26 | 1,390 | 1,392 | 1,330 | 1,373 | 43,500 | 1,373 |
| 2006-04-25 | 1,373 | 1,405 | 1,370 | 1,390 | 24,500 | 1,390 |
| 2006-04-24 | 1,430 | 1,442 | 1,371 | 1,396 | 83,000 | 1,396 |
| 2006-04-21 | 1,440 | 1,460 | 1,437 | 1,440 | 46,500 | 1,440 |
| 2006-04-20 | 1,450 | 1,455 | 1,446 | 1,450 | 32,800 | 1,450 |
| 2006-04-19 | 1,470 | 1,471 | 1,443 | 1,460 | 27,600 | 1,460 |
| 2006-04-18 | 1,451 | 1,461 | 1,441 | 1,454 | 28,100 | 1,454 |
| 2006-04-17 | 1,478 | 1,478 | 1,455 | 1,470 | 30,500 | 1,470 |
| 2006-04-14 | 1,488 | 1,490 | 1,475 | 1,480 | 20,200 | 1,480 |
| 2006-04-13 | 1,470 | 1,480 | 1,456 | 1,480 | 71,900 | 1,480 |
| 2006-04-12 | 1,441 | 1,479 | 1,441 | 1,451 | 37,800 | 1,451 |
| 2006-04-11 | 1,480 | 1,481 | 1,431 | 1,470 | 47,400 | 1,470 |
| 2006-04-10 | 1,482 | 1,491 | 1,478 | 1,480 | 40,600 | 1,480 |
| 2006-04-07 | 1,450 | 1,472 | 1,450 | 1,472 | 30,400 | 1,472 |
| 2006-04-06 | 1,430 | 1,460 | 1,430 | 1,457 | 34,400 | 1,457 |
| 2006-04-05 | 1,480 | 1,480 | 1,430 | 1,440 | 114,600 | 1,440 |
| 2006-04-04 | 1,500 | 1,500 | 1,480 | 1,480 | 96,000 | 1,480 |
| 2006-04-03 | 1,499 | 1,500 | 1,480 | 1,500 | 103,300 | 1,500 |
| 2006-03-31 | 1,420 | 1,490 | 1,407 | 1,479 | 64,300 | 1,479 |
| 2006-03-30 | 1,421 | 1,429 | 1,415 | 1,426 | 39,400 | 1,426 |
| 2006-03-29 | 1,444 | 1,490 | 1,416 | 1,431 | 86,500 | 1,431 |
| 2006-03-28 | 1,383 | 1,446 | 1,370 | 1,446 | 117,800 | 1,446 |
| 2006-03-27 | 1,379 | 1,389 | 1,355 | 1,368 | 80,000 | 1,368 |
| 2006-03-24 | 1,330 | 1,380 | 1,327 | 1,380 | 73,300 | 1,380 |
| 2006-03-23 | 1,298 | 1,330 | 1,298 | 1,327 | 32,600 | 1,327 |
| 2006-03-22 | 1,290 | 1,312 | 1,282 | 1,296 | 16,300 | 1,296 |
| 2006-03-20 | 1,296 | 1,308 | 1,288 | 1,306 | 32,600 | 1,306 |
| 2006-03-17 | 1,311 | 1,325 | 1,300 | 1,310 | 26,100 | 1,310 |
| 2006-03-16 | 1,369 | 1,369 | 1,316 | 1,330 | 60,600 | 1,330 |
| 2006-03-15 | 1,307 | 1,370 | 1,295 | 1,370 | 96,000 | 1,370 |
| 2006-03-14 | 1,308 | 1,308 | 1,295 | 1,304 | 27,600 | 1,304 |
| 2006-03-13 | 1,304 | 1,310 | 1,300 | 1,309 | 49,900 | 1,309 |
| 2006-03-10 | 1,298 | 1,298 | 1,275 | 1,295 | 35,000 | 1,295 |
| 2006-03-09 | 1,305 | 1,317 | 1,288 | 1,291 | 42,600 | 1,291 |
| 2006-03-08 | 1,300 | 1,304 | 1,281 | 1,304 | 64,600 | 1,304 |
| 2006-03-07 | 1,299 | 1,299 | 1,275 | 1,285 | 33,000 | 1,285 |
| 2006-03-06 | 1,270 | 1,290 | 1,265 | 1,282 | 47,200 | 1,282 |
| 2006-03-03 | 1,250 | 1,295 | 1,250 | 1,265 | 94,600 | 1,265 |
| 2006-03-02 | 1,263 | 1,265 | 1,201 | 1,215 | 32,300 | 1,215 |
| 2006-03-01 | 1,240 | 1,270 | 1,240 | 1,260 | 19,600 | 1,260 |
| 2006-02-28 | 1,250 | 1,262 | 1,245 | 1,262 | 42,400 | 1,262 |
| 2006-02-27 | 1,275 | 1,295 | 1,264 | 1,270 | 29,900 | 1,270 |
| 2006-02-24 | 1,285 | 1,285 | 1,235 | 1,270 | 21,700 | 1,270 |
| 2006-02-23 | 1,248 | 1,279 | 1,248 | 1,268 | 21,200 | 1,268 |
| 2006-02-22 | 1,200 | 1,226 | 1,200 | 1,221 | 35,800 | 1,221 |
| 2006-02-21 | 1,100 | 1,170 | 1,090 | 1,170 | 45,800 | 1,170 |
| 2006-02-20 | 1,200 | 1,200 | 1,075 | 1,135 | 120,300 | 1,135 |
| 2006-02-17 | 1,270 | 1,270 | 1,211 | 1,235 | 38,800 | 1,235 |
| 2006-02-16 | 1,279 | 1,279 | 1,267 | 1,267 | 13,100 | 1,267 |
| 2006-02-15 | 1,279 | 1,279 | 1,260 | 1,274 | 21,300 | 1,274 |
| 2006-02-14 | 1,250 | 1,268 | 1,200 | 1,259 | 106,800 | 1,259 |
| 2006-02-13 | 1,252 | 1,300 | 1,235 | 1,258 | 98,000 | 1,258 |
| 2006-02-10 | 1,291 | 1,295 | 1,218 | 1,232 | 96,300 | 1,232 |
| 2006-02-09 | 1,320 | 1,330 | 1,290 | 1,290 | 63,400 | 1,290 |
| 2006-02-08 | 1,346 | 1,346 | 1,316 | 1,317 | 62,100 | 1,317 |
| 2006-02-07 | 1,320 | 1,334 | 1,316 | 1,326 | 92,500 | 1,326 |
| 2006-02-06 | 1,349 | 1,349 | 1,320 | 1,322 | 53,800 | 1,322 |
| 2006-02-03 | 1,350 | 1,355 | 1,320 | 1,344 | 67,000 | 1,344 |
| 2006-02-02 | 1,350 | 1,355 | 1,335 | 1,345 | 48,500 | 1,345 |
| 2006-02-01 | 1,385 | 1,389 | 1,350 | 1,351 | 31,700 | 1,351 |
| 2006-01-31 | 1,399 | 1,400 | 1,385 | 1,390 | 31,500 | 1,390 |
| 2006-01-30 | 1,400 | 1,400 | 1,385 | 1,385 | 38,600 | 1,385 |
| 2006-01-27 | 1,365 | 1,373 | 1,362 | 1,372 | 39,200 | 1,372 |
| 2006-01-26 | 1,360 | 1,370 | 1,358 | 1,363 | 26,000 | 1,363 |
| 2006-01-25 | 1,349 | 1,385 | 1,340 | 1,358 | 58,400 | 1,358 |
| 2006-01-24 | 1,285 | 1,360 | 1,285 | 1,350 | 41,300 | 1,350 |
| 2006-01-23 | 1,305 | 1,308 | 1,270 | 1,285 | 74,800 | 1,285 |
| 2006-01-20 | 1,360 | 1,380 | 1,305 | 1,330 | 61,700 | 1,330 |
| 2006-01-19 | 1,260 | 1,385 | 1,260 | 1,360 | 110,000 | 1,360 |
| 2006-01-18 | 1,401 | 1,401 | 1,272 | 1,305 | 166,700 | 1,305 |
| 2006-01-17 | 1,489 | 1,498 | 1,466 | 1,471 | 65,300 | 1,471 |
| 2006-01-16 | 1,497 | 1,504 | 1,475 | 1,504 | 71,500 | 1,504 |
| 2006-01-13 | 1,489 | 1,495 | 1,462 | 1,477 | 59,800 | 1,477 |
| 2006-01-12 | 1,428 | 1,489 | 1,428 | 1,489 | 80,100 | 1,489 |
| 2006-01-11 | 1,441 | 1,445 | 1,402 | 1,429 | 147,900 | 1,429 |
| 2006-01-10 | 1,522 | 1,537 | 1,461 | 1,483 | 188,200 | 1,483 |
| 2006-01-06 | 1,572 | 1,572 | 1,534 | 1,545 | 101,000 | 1,545 |
| 2006-01-05 | 1,600 | 1,600 | 1,570 | 1,581 | 101,700 | 1,581 |
| 2006-01-04 | 1,601 | 1,606 | 1,590 | 1,591 | 32,200 | 1,591 |
分割・併合履歴 ： [2004-04-26]1株→2株