9444 (株)トーシンホールディングス 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 | 8,950 | 8,990 | 8,900 | 8,940 | 355 | 894 |
| 2006-12-28 | 8,890 | 8,990 | 8,890 | 8,980 | 338 | 898 |
| 2006-12-27 | 8,870 | 9,100 | 8,870 | 8,970 | 597 | 897 |
| 2006-12-26 | 8,730 | 9,090 | 8,640 | 9,050 | 1,036 | 905 |
| 2006-12-25 | 9,000 | 9,040 | 8,930 | 8,980 | 959 | 898 |
| 2006-12-22 | 9,160 | 9,160 | 9,050 | 9,050 | 529 | 905 |
| 2006-12-21 | 9,100 | 9,190 | 9,060 | 9,120 | 827 | 912 |
| 2006-12-20 | 9,290 | 9,350 | 9,040 | 9,120 | 1,225 | 912 |
| 2006-12-19 | 9,480 | 9,590 | 9,320 | 9,320 | 1,547 | 932 |
| 2006-12-18 | 10,060 | 10,100 | 9,630 | 9,780 | 3,423 | 978 |
| 2006-12-15 | 9,650 | 10,320 | 9,630 | 10,020 | 3,361 | 1,002 |
| 2006-12-14 | 9,500 | 9,700 | 9,500 | 9,650 | 1,630 | 965 |
| 2006-12-13 | 9,290 | 9,400 | 9,270 | 9,350 | 564 | 935 |
| 2006-12-12 | 9,210 | 9,450 | 9,210 | 9,300 | 1,525 | 930 |
| 2006-12-11 | 9,210 | 9,300 | 9,210 | 9,240 | 551 | 924 |
| 2006-12-08 | 9,170 | 9,370 | 9,160 | 9,190 | 537 | 919 |
| 2006-12-07 | 9,400 | 9,400 | 9,180 | 9,370 | 765 | 937 |
| 2006-12-06 | 9,520 | 9,600 | 9,350 | 9,420 | 590 | 942 |
| 2006-12-05 | 9,750 | 9,790 | 9,480 | 9,500 | 853 | 950 |
| 2006-12-04 | 9,230 | 9,750 | 9,230 | 9,750 | 1,160 | 975 |
| 2006-12-01 | 9,140 | 9,200 | 9,000 | 9,200 | 794 | 920 |
| 2006-11-30 | 9,000 | 9,100 | 8,910 | 9,000 | 614 | 900 |
| 2006-11-29 | 8,780 | 8,980 | 8,660 | 8,900 | 1,014 | 890 |
| 2006-11-28 | 8,800 | 8,820 | 8,600 | 8,790 | 1,523 | 879 |
| 2006-11-27 | 8,800 | 8,900 | 8,510 | 8,890 | 604 | 889 |
| 2006-11-24 | 9,290 | 9,290 | 9,050 | 9,100 | 352 | 910 |
| 2006-11-22 | 9,250 | 9,250 | 9,020 | 9,210 | 326 | 921 |
| 2006-11-21 | 9,100 | 9,490 | 9,000 | 9,030 | 576 | 903 |
| 2006-11-20 | 9,900 | 9,900 | 9,000 | 9,060 | 767 | 906 |
| 2006-11-17 | 9,990 | 10,000 | 9,800 | 9,900 | 708 | 990 |
| 2006-11-16 | 9,990 | 10,050 | 9,990 | 9,990 | 908 | 999 |
| 2006-11-15 | 10,000 | 10,050 | 9,960 | 9,990 | 662 | 999 |
| 2006-11-14 | 10,000 | 10,100 | 10,000 | 10,050 | 518 | 1,005 |
| 2006-11-13 | 10,000 | 10,020 | 9,910 | 10,010 | 952 | 1,001 |
| 2006-11-10 | 10,020 | 10,060 | 10,000 | 10,040 | 625 | 1,004 |
| 2006-11-09 | 10,020 | 10,250 | 10,010 | 10,040 | 563 | 1,004 |
| 2006-11-08 | 10,300 | 10,300 | 10,020 | 10,100 | 870 | 1,010 |
| 2006-11-07 | 10,200 | 10,300 | 10,130 | 10,270 | 650 | 1,027 |
| 2006-11-06 | 10,360 | 10,360 | 10,060 | 10,110 | 933 | 1,011 |
| 2006-11-02 | 10,520 | 10,550 | 10,300 | 10,360 | 1,329 | 1,036 |
| 2006-11-01 | 10,530 | 10,700 | 10,450 | 10,630 | 1,203 | 1,063 |
| 2006-10-31 | 11,110 | 11,120 | 10,560 | 10,650 | 4,200 | 1,065 |
| 2006-10-30 | 10,800 | 12,400 | 10,720 | 11,120 | 17,368 | 1,112 |
| 2006-10-27 | 10,690 | 10,740 | 10,440 | 10,710 | 796 | 1,071 |
| 2006-10-26 | 10,500 | 11,000 | 10,360 | 10,800 | 1,890 | 1,080 |
| 2006-10-25 | 11,720 | 11,860 | 11,230 | 11,350 | 2,282 | 1,135 |
| 2006-10-24 | 11,700 | 12,150 | 11,410 | 11,900 | 4,566 | 1,190 |
| 2006-10-23 | 11,240 | 11,390 | 11,230 | 11,340 | 1,451 | 1,134 |
| 2006-10-20 | 11,280 | 11,280 | 11,150 | 11,230 | 728 | 1,123 |
| 2006-10-19 | 11,100 | 11,350 | 11,020 | 11,230 | 1,103 | 1,123 |
| 2006-10-18 | 10,950 | 10,970 | 10,760 | 10,950 | 748 | 1,095 |
| 2006-10-17 | 11,000 | 11,000 | 10,760 | 10,980 | 630 | 1,098 |
| 2006-10-16 | 10,300 | 10,940 | 10,300 | 10,760 | 1,492 | 1,076 |
| 2006-10-13 | 9,960 | 10,150 | 9,950 | 10,140 | 1,019 | 1,014 |
| 2006-10-12 | 9,900 | 10,000 | 9,810 | 9,970 | 946 | 997 |
| 2006-10-11 | 10,900 | 11,000 | 9,800 | 10,000 | 1,142 | 1,000 |
| 2006-10-10 | 11,100 | 11,110 | 10,900 | 10,900 | 1,262 | 1,090 |
| 2006-10-06 | 11,330 | 11,340 | 11,200 | 11,290 | 401 | 1,129 |
| 2006-10-05 | 11,500 | 11,500 | 11,230 | 11,350 | 416 | 1,135 |
| 2006-10-04 | 11,590 | 11,590 | 11,310 | 11,350 | 904 | 1,135 |
| 2006-10-03 | 11,760 | 11,770 | 11,550 | 11,600 | 818 | 1,160 |
| 2006-10-02 | 11,500 | 11,780 | 11,430 | 11,760 | 1,108 | 1,176 |
| 2006-09-29 | 11,250 | 11,500 | 11,100 | 11,280 | 1,397 | 1,128 |
| 2006-09-28 | 10,850 | 11,190 | 10,830 | 11,110 | 875 | 1,111 |
| 2006-09-27 | 10,610 | 10,890 | 10,600 | 10,890 | 642 | 1,089 |
| 2006-09-26 | 10,640 | 10,650 | 10,610 | 10,620 | 392 | 1,062 |
| 2006-09-25 | 10,800 | 10,810 | 10,640 | 10,650 | 810 | 1,065 |
| 2006-09-22 | 11,000 | 11,000 | 10,880 | 10,920 | 678 | 1,092 |
| 2006-09-21 | 11,200 | 11,200 | 11,010 | 11,070 | 384 | 1,107 |
| 2006-09-20 | 11,210 | 11,390 | 11,210 | 11,220 | 398 | 1,122 |
| 2006-09-19 | 10,990 | 11,500 | 10,900 | 11,380 | 1,401 | 1,138 |
| 2006-09-15 | 11,850 | 11,900 | 11,790 | 11,800 | 391 | 1,180 |
| 2006-09-14 | 12,000 | 12,040 | 11,810 | 11,900 | 630 | 1,190 |
| 2006-09-13 | 12,180 | 12,180 | 11,900 | 12,050 | 724 | 1,205 |
| 2006-09-12 | 12,160 | 12,270 | 12,100 | 12,190 | 616 | 1,219 |
| 2006-09-11 | 12,300 | 12,400 | 12,160 | 12,270 | 480 | 1,227 |
| 2006-09-08 | 12,430 | 12,430 | 12,250 | 12,390 | 503 | 1,239 |
| 2006-09-07 | 12,300 | 12,400 | 12,160 | 12,400 | 598 | 1,240 |
| 2006-09-06 | 12,370 | 12,390 | 12,290 | 12,320 | 506 | 1,232 |
| 2006-09-05 | 12,330 | 12,400 | 12,300 | 12,370 | 310 | 1,237 |
| 2006-09-04 | 12,330 | 12,440 | 12,250 | 12,330 | 417 | 1,233 |
| 2006-09-01 | 12,260 | 12,500 | 12,150 | 12,450 | 575 | 1,245 |
| 2006-08-31 | 12,300 | 12,500 | 12,240 | 12,310 | 603 | 1,231 |
| 2006-08-30 | 12,400 | 12,540 | 12,370 | 12,440 | 228 | 1,244 |
| 2006-08-29 | 12,730 | 12,730 | 12,300 | 12,590 | 812 | 1,259 |
| 2006-08-28 | 12,800 | 12,840 | 12,200 | 12,650 | 758 | 1,265 |
| 2006-08-25 | 12,850 | 12,870 | 12,690 | 12,800 | 313 | 1,280 |
| 2006-08-24 | 12,780 | 12,900 | 12,650 | 12,800 | 591 | 1,280 |
| 2006-08-23 | 12,810 | 12,900 | 12,700 | 12,780 | 663 | 1,278 |
| 2006-08-22 | 12,800 | 12,870 | 12,760 | 12,870 | 553 | 1,287 |
| 2006-08-21 | 12,900 | 12,980 | 12,840 | 12,870 | 432 | 1,287 |
| 2006-08-18 | 12,850 | 12,950 | 12,780 | 12,860 | 642 | 1,286 |
| 2006-08-17 | 12,900 | 12,980 | 12,800 | 12,810 | 900 | 1,281 |
| 2006-08-16 | 12,700 | 12,870 | 12,620 | 12,800 | 1,072 | 1,280 |
| 2006-08-15 | 12,190 | 12,510 | 12,170 | 12,510 | 848 | 1,251 |
| 2006-08-14 | 12,070 | 12,190 | 12,000 | 12,190 | 346 | 1,219 |
| 2006-08-11 | 12,100 | 12,200 | 12,010 | 12,150 | 294 | 1,215 |
| 2006-08-10 | 12,040 | 12,100 | 11,960 | 12,100 | 671 | 1,210 |
| 2006-08-09 | 12,050 | 12,100 | 12,000 | 12,030 | 415 | 1,203 |
| 2006-08-08 | 12,100 | 12,200 | 12,000 | 12,050 | 424 | 1,205 |
| 2006-08-07 | 12,500 | 12,740 | 12,070 | 12,120 | 469 | 1,212 |
| 2006-08-04 | 12,600 | 12,900 | 12,450 | 12,500 | 601 | 1,250 |
| 2006-08-03 | 13,000 | 13,100 | 12,320 | 12,780 | 1,359 | 1,278 |
| 2006-08-02 | 11,900 | 12,350 | 11,900 | 12,240 | 664 | 1,224 |
| 2006-08-01 | 11,800 | 11,950 | 11,750 | 11,950 | 483 | 1,195 |
| 2006-07-31 | 11,560 | 11,870 | 11,560 | 11,840 | 731 | 1,184 |
| 2006-07-28 | 11,900 | 11,900 | 11,520 | 11,620 | 642 | 1,162 |
| 2006-07-27 | 11,800 | 11,950 | 11,000 | 11,700 | 782 | 1,170 |
| 2006-07-26 | 12,030 | 12,080 | 12,000 | 12,000 | 382 | 1,200 |
| 2006-07-25 | 12,060 | 12,450 | 12,040 | 12,070 | 463 | 1,207 |
| 2006-07-24 | 12,000 | 12,070 | 11,900 | 12,030 | 886 | 1,203 |
| 2006-07-21 | 12,220 | 12,270 | 12,050 | 12,260 | 483 | 1,226 |
| 2006-07-20 | 11,830 | 12,490 | 11,830 | 12,420 | 1,083 | 1,242 |
| 2006-07-19 | 12,000 | 12,160 | 11,800 | 11,800 | 1,559 | 1,180 |
| 2006-07-18 | 12,510 | 12,550 | 11,710 | 11,760 | 1,433 | 1,176 |
| 2006-07-14 | 12,610 | 12,700 | 12,500 | 12,510 | 939 | 1,251 |
| 2006-07-13 | 12,990 | 12,990 | 12,670 | 12,790 | 1,099 | 1,279 |
| 2006-07-12 | 13,550 | 13,600 | 13,100 | 13,140 | 619 | 1,314 |
| 2006-07-11 | 13,500 | 13,900 | 13,500 | 13,540 | 705 | 1,354 |
| 2006-07-10 | 13,500 | 13,880 | 13,200 | 13,580 | 1,384 | 1,358 |
| 2006-07-07 | 14,250 | 14,300 | 13,920 | 14,020 | 1,054 | 1,402 |
| 2006-07-06 | 14,010 | 14,150 | 14,000 | 14,100 | 750 | 1,410 |
| 2006-07-05 | 14,510 | 14,510 | 14,240 | 14,250 | 1,241 | 1,425 |
| 2006-07-04 | 14,650 | 14,660 | 14,500 | 14,660 | 807 | 1,466 |
| 2006-07-03 | 14,600 | 14,940 | 14,400 | 14,600 | 1,271 | 1,460 |
| 2006-06-30 | 14,600 | 14,630 | 14,220 | 14,560 | 2,211 | 1,456 |
| 2006-06-29 | 14,850 | 14,970 | 14,550 | 14,620 | 1,397 | 1,462 |
| 2006-06-28 | 15,270 | 15,270 | 14,890 | 14,980 | 2,554 | 1,498 |
| 2006-06-27 | 16,500 | 16,600 | 15,200 | 15,410 | 4,451 | 1,541 |
| 2006-06-26 | 15,150 | 16,000 | 15,150 | 15,900 | 2,725 | 1,590 |
| 2006-06-23 | 15,010 | 15,500 | 15,010 | 15,300 | 1,109 | 1,530 |
| 2006-06-22 | 15,200 | 15,250 | 14,950 | 15,020 | 739 | 1,502 |
| 2006-06-21 | 15,000 | 15,100 | 14,800 | 15,100 | 714 | 1,510 |
| 2006-06-20 | 15,300 | 15,410 | 15,100 | 15,200 | 841 | 1,520 |
| 2006-06-19 | 15,490 | 15,490 | 15,210 | 15,300 | 1,269 | 1,530 |
| 2006-06-16 | 15,500 | 15,500 | 14,990 | 15,400 | 2,378 | 1,540 |
| 2006-06-15 | 13,700 | 14,490 | 13,700 | 14,350 | 1,776 | 1,435 |
| 2006-06-14 | 13,440 | 13,500 | 13,010 | 13,480 | 740 | 1,348 |
| 2006-06-13 | 12,900 | 13,500 | 12,800 | 13,500 | 972 | 1,350 |
| 2006-06-12 | 12,600 | 12,990 | 12,560 | 12,990 | 798 | 1,299 |
| 2006-06-09 | 12,350 | 12,970 | 12,350 | 12,660 | 1,849 | 1,266 |
| 2006-06-08 | 13,000 | 13,020 | 12,420 | 12,500 | 1,359 | 1,250 |
| 2006-06-07 | 13,110 | 13,340 | 13,000 | 13,130 | 893 | 1,313 |
| 2006-06-06 | 13,210 | 13,400 | 13,000 | 13,120 | 853 | 1,312 |
| 2006-06-05 | 12,800 | 13,790 | 12,800 | 13,530 | 1,351 | 1,353 |
| 2006-06-02 | 13,900 | 13,900 | 12,400 | 13,900 | 2,871 | 1,390 |
| 2006-06-01 | 14,150 | 14,800 | 14,010 | 14,010 | 1,098 | 1,401 |
| 2006-05-31 | 14,000 | 14,340 | 14,000 | 14,110 | 1,126 | 1,411 |
| 2006-05-30 | 14,450 | 14,500 | 14,000 | 14,230 | 1,478 | 1,423 |
| 2006-05-29 | 15,000 | 15,180 | 14,370 | 14,750 | 2,141 | 1,475 |
| 2006-05-26 | 15,780 | 15,800 | 14,990 | 15,090 | 1,741 | 1,509 |
| 2006-05-25 | 16,500 | 16,500 | 15,390 | 15,850 | 2,619 | 1,585 |
| 2006-05-24 | 16,150 | 16,600 | 16,100 | 16,410 | 1,014 | 1,641 |
| 2006-05-23 | 16,000 | 16,670 | 15,610 | 16,150 | 1,796 | 1,615 |
| 2006-05-22 | 16,300 | 17,000 | 16,100 | 17,000 | 2,311 | 1,700 |
| 2006-05-19 | 14,510 | 15,800 | 14,100 | 15,000 | 2,237 | 1,500 |
| 2006-05-18 | 14,700 | 14,940 | 14,000 | 14,640 | 1,484 | 1,464 |
| 2006-05-17 | 15,500 | 15,500 | 14,700 | 15,250 | 1,978 | 1,525 |
| 2006-05-16 | 16,300 | 16,600 | 15,900 | 15,970 | 1,473 | 1,597 |
| 2006-05-15 | 16,130 | 16,490 | 16,120 | 16,300 | 1,133 | 1,630 |
| 2006-05-12 | 16,650 | 16,900 | 16,090 | 16,770 | 2,042 | 1,677 |
| 2006-05-11 | 17,120 | 17,120 | 17,000 | 17,050 | 1,374 | 1,705 |
| 2006-05-10 | 17,420 | 17,450 | 17,050 | 17,280 | 1,383 | 1,728 |
| 2006-05-09 | 17,600 | 17,600 | 17,400 | 17,420 | 1,478 | 1,742 |
| 2006-05-08 | 17,850 | 17,870 | 17,700 | 17,760 | 1,066 | 1,776 |
| 2006-05-02 | 17,500 | 17,880 | 17,300 | 17,850 | 2,117 | 1,785 |
| 2006-05-01 | 18,000 | 18,000 | 17,300 | 17,350 | 2,868 | 1,735 |
| 2006-04-28 | 18,400 | 18,400 | 18,100 | 18,200 | 1,514 | 1,820 |
| 2006-04-27 | 18,350 | 18,700 | 18,010 | 18,320 | 2,524 | 1,832 |
| 2006-04-26 | 19,680 | 19,680 | 18,100 | 18,930 | 2,858 | 1,893 |
| 2006-04-25 | 19,680 | 19,880 | 19,250 | 19,680 | 5,989 | 1,968 |
| 2006-04-24 | 40,000 | 40,600 | 39,800 | 40,500 | 3,357 | 2,025 |
| 2006-04-21 | 40,500 | 40,500 | 39,550 | 39,700 | 2,559 | 1,985 |
| 2006-04-20 | 40,750 | 40,950 | 40,150 | 40,550 | 2,417 | 2,027.50 |
| 2006-04-19 | 40,800 | 41,150 | 40,650 | 40,700 | 1,529 | 2,035 |
| 2006-04-18 | 40,700 | 40,950 | 40,000 | 40,650 | 1,204 | 2,032.50 |
| 2006-04-17 | 41,350 | 41,450 | 41,000 | 41,100 | 1,847 | 2,055 |
| 2006-04-14 | 41,300 | 41,350 | 41,100 | 41,350 | 1,215 | 2,067.50 |
| 2006-04-13 | 41,400 | 41,400 | 40,900 | 41,250 | 1,445 | 2,062.50 |
| 2006-04-12 | 41,700 | 41,700 | 40,850 | 41,400 | 3,232 | 2,070 |
| 2006-04-11 | 41,800 | 41,800 | 41,400 | 41,700 | 1,812 | 2,085 |
| 2006-04-10 | 41,400 | 41,800 | 40,900 | 41,800 | 3,221 | 2,090 |
| 2006-04-07 | 40,500 | 40,900 | 40,350 | 40,900 | 1,777 | 2,045 |
| 2006-04-06 | 40,800 | 40,800 | 40,050 | 40,500 | 2,597 | 2,025 |
| 2006-04-05 | 41,000 | 41,950 | 40,400 | 40,800 | 5,911 | 2,040 |
| 2006-04-04 | 40,150 | 40,900 | 40,150 | 40,700 | 3,712 | 2,035 |
| 2006-04-03 | 39,950 | 40,000 | 39,700 | 39,950 | 2,971 | 1,997.50 |
| 2006-03-31 | 39,500 | 39,500 | 39,250 | 39,500 | 2,264 | 1,975 |
| 2006-03-30 | 39,000 | 39,450 | 38,700 | 39,000 | 3,232 | 1,950 |
| 2006-03-29 | 37,000 | 38,500 | 36,950 | 38,000 | 2,499 | 1,900 |
| 2006-03-28 | 36,850 | 36,850 | 36,600 | 36,850 | 885 | 1,842.50 |
| 2006-03-27 | 36,800 | 36,900 | 36,450 | 36,600 | 1,161 | 1,830 |
| 2006-03-24 | 36,500 | 36,600 | 36,300 | 36,550 | 508 | 1,827.50 |
| 2006-03-23 | 36,500 | 36,700 | 36,200 | 36,350 | 581 | 1,817.50 |
| 2006-03-22 | 36,900 | 36,900 | 36,000 | 36,400 | 807 | 1,820 |
| 2006-03-20 | 37,000 | 37,250 | 36,500 | 36,500 | 1,264 | 1,825 |
| 2006-03-17 | 37,200 | 37,250 | 36,250 | 36,700 | 1,054 | 1,835 |
| 2006-03-16 | 37,000 | 37,300 | 36,700 | 36,950 | 1,643 | 1,847.50 |
| 2006-03-15 | 37,300 | 37,500 | 35,000 | 36,750 | 3,766 | 1,837.50 |
| 2006-03-14 | 40,000 | 40,600 | 37,000 | 37,300 | 10,165 | 1,865 |
| 2006-03-13 | 37,800 | 39,500 | 36,500 | 39,400 | 5,739 | 1,970 |
| 2006-03-10 | 35,000 | 37,950 | 35,000 | 37,950 | 4,745 | 1,897.50 |
| 2006-03-09 | 34,500 | 35,100 | 34,200 | 35,100 | 746 | 1,755 |
| 2006-03-08 | 34,100 | 34,600 | 33,550 | 34,600 | 392 | 1,730 |
| 2006-03-07 | 35,000 | 35,000 | 33,000 | 34,200 | 831 | 1,710 |
| 2006-03-06 | 34,500 | 35,500 | 32,000 | 35,300 | 2,059 | 1,765 |
| 2006-03-03 | 33,500 | 33,850 | 33,250 | 33,300 | 397 | 1,665 |
| 2006-03-02 | 33,600 | 34,550 | 33,250 | 34,550 | 540 | 1,727.50 |
| 2006-03-01 | 34,000 | 34,500 | 33,000 | 34,000 | 480 | 1,700 |
| 2006-02-28 | 34,500 | 34,900 | 33,050 | 34,500 | 576 | 1,725 |
| 2006-02-27 | 33,500 | 34,900 | 33,500 | 34,400 | 1,197 | 1,720 |
| 2006-02-24 | 31,300 | 32,700 | 30,950 | 32,700 | 831 | 1,635 |
| 2006-02-23 | 29,900 | 30,950 | 29,900 | 30,900 | 583 | 1,545 |
| 2006-02-22 | 28,000 | 30,000 | 28,000 | 29,980 | 1,051 | 1,499 |
| 2006-02-21 | 27,000 | 31,000 | 26,700 | 31,000 | 1,099 | 1,550 |
| 2006-02-20 | 28,700 | 29,500 | 28,500 | 28,500 | 1,009 | 1,425 |
| 2006-02-17 | 32,000 | 32,500 | 30,000 | 31,800 | 889 | 1,590 |
| 2006-02-16 | 33,000 | 33,800 | 32,500 | 32,850 | 362 | 1,642.50 |
| 2006-02-15 | 34,000 | 34,000 | 31,600 | 33,000 | 333 | 1,650 |
| 2006-02-14 | 31,800 | 33,500 | 28,750 | 33,500 | 1,634 | 1,675 |
| 2006-02-13 | 34,300 | 34,300 | 32,000 | 32,750 | 1,315 | 1,637.50 |
| 2006-02-10 | 35,900 | 36,000 | 35,000 | 35,300 | 1,035 | 1,765 |
| 2006-02-09 | 36,100 | 36,500 | 35,600 | 35,750 | 591 | 1,787.50 |
| 2006-02-08 | 36,050 | 36,150 | 35,650 | 36,100 | 609 | 1,805 |
| 2006-02-07 | 36,000 | 36,200 | 35,900 | 36,150 | 538 | 1,807.50 |
| 2006-02-06 | 36,300 | 36,400 | 35,850 | 36,000 | 480 | 1,800 |
| 2006-02-03 | 36,000 | 36,200 | 35,900 | 36,200 | 572 | 1,810 |
| 2006-02-02 | 36,000 | 36,500 | 36,000 | 36,300 | 310 | 1,815 |
| 2006-02-01 | 36,300 | 37,000 | 35,900 | 36,000 | 504 | 1,800 |
| 2006-01-31 | 37,000 | 37,100 | 36,500 | 36,500 | 780 | 1,825 |
| 2006-01-30 | 37,150 | 37,600 | 36,750 | 36,800 | 1,092 | 1,840 |
| 2006-01-27 | 37,000 | 37,650 | 36,700 | 36,750 | 992 | 1,837.50 |
| 2006-01-26 | 36,200 | 36,900 | 35,700 | 36,600 | 894 | 1,830 |
| 2006-01-25 | 35,300 | 36,650 | 35,100 | 35,950 | 830 | 1,797.50 |
| 2006-01-24 | 34,000 | 35,600 | 34,000 | 35,600 | 874 | 1,780 |
| 2006-01-23 | 35,500 | 35,800 | 33,500 | 34,000 | 1,611 | 1,700 |
| 2006-01-20 | 37,000 | 38,450 | 35,200 | 36,400 | 1,717 | 1,820 |
| 2006-01-19 | 33,000 | 38,850 | 33,000 | 37,700 | 2,459 | 1,885 |
| 2006-01-18 | 37,500 | 37,650 | 34,850 | 34,850 | 2,755 | 1,742.50 |
| 2006-01-17 | 40,800 | 41,200 | 38,200 | 38,850 | 3,442 | 1,942.50 |
| 2006-01-16 | 40,000 | 41,400 | 39,800 | 41,400 | 3,503 | 2,070 |
| 2006-01-13 | 39,900 | 40,000 | 38,600 | 39,300 | 2,987 | 1,965 |
| 2006-01-12 | 38,000 | 40,000 | 38,000 | 39,900 | 5,758 | 1,995 |
| 2006-01-11 | 36,200 | 37,600 | 36,000 | 37,600 | 4,458 | 1,880 |
| 2006-01-10 | 36,000 | 36,100 | 35,600 | 35,650 | 1,388 | 1,782.50 |
| 2006-01-06 | 36,100 | 36,100 | 35,800 | 35,950 | 1,156 | 1,797.50 |
| 2006-01-05 | 36,200 | 36,200 | 36,000 | 36,100 | 1,419 | 1,805 |
| 2006-01-04 | 36,800 | 36,850 | 36,350 | 36,350 | 939 | 1,817.50 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株
