9640 (株)セゾンテクノロジー 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 | 1,220 | 1,220 | 1,215 | 1,220 | 2,000 | 1,220 |
| 2006-12-28 | 1,217 | 1,223 | 1,170 | 1,205 | 3,900 | 1,205 |
| 2006-12-27 | 1,182 | 1,209 | 1,182 | 1,205 | 10,500 | 1,205 |
| 2006-12-26 | 1,217 | 1,218 | 1,190 | 1,200 | 2,900 | 1,200 |
| 2006-12-25 | 1,181 | 1,200 | 1,170 | 1,200 | 5,500 | 1,200 |
| 2006-12-22 | 1,170 | 1,219 | 1,170 | 1,176 | 3,200 | 1,176 |
| 2006-12-21 | 1,190 | 1,198 | 1,170 | 1,171 | 2,300 | 1,171 |
| 2006-12-20 | 1,189 | 1,194 | 1,166 | 1,170 | 9,900 | 1,170 |
| 2006-12-19 | 1,220 | 1,229 | 1,180 | 1,190 | 6,600 | 1,190 |
| 2006-12-18 | 1,235 | 1,235 | 1,225 | 1,230 | 1,900 | 1,230 |
| 2006-12-15 | 1,240 | 1,240 | 1,220 | 1,230 | 3,900 | 1,230 |
| 2006-12-14 | 1,214 | 1,236 | 1,214 | 1,220 | 1,600 | 1,220 |
| 2006-12-13 | 1,236 | 1,239 | 1,230 | 1,234 | 1,200 | 1,234 |
| 2006-12-12 | 1,232 | 1,235 | 1,205 | 1,235 | 4,000 | 1,235 |
| 2006-12-11 | 1,224 | 1,224 | 1,202 | 1,221 | 2,300 | 1,221 |
| 2006-12-08 | 1,238 | 1,238 | 1,230 | 1,234 | 5,700 | 1,234 |
| 2006-12-07 | 1,219 | 1,240 | 1,218 | 1,218 | 900 | 1,218 |
| 2006-12-06 | 1,231 | 1,250 | 1,202 | 1,214 | 7,600 | 1,214 |
| 2006-12-05 | 1,197 | 1,233 | 1,197 | 1,230 | 18,200 | 1,230 |
| 2006-12-04 | 1,170 | 1,217 | 1,170 | 1,217 | 2,800 | 1,217 |
| 2006-12-01 | 1,195 | 1,195 | 1,160 | 1,165 | 6,400 | 1,165 |
| 2006-11-30 | 1,240 | 1,260 | 1,189 | 1,189 | 6,300 | 1,189 |
| 2006-11-29 | 1,160 | 1,184 | 1,150 | 1,160 | 2,300 | 1,160 |
| 2006-11-28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2006-11-27 | 1,141 | 1,161 | 1,141 | 1,161 | 800 | 1,161 |
| 2006-11-24 | 1,177 | 1,177 | 1,157 | 1,160 | 600 | 1,160 |
| 2006-11-22 | 1,149 | 1,177 | 1,117 | 1,177 | 5,100 | 1,177 |
| 2006-11-21 | 1,179 | 1,179 | 1,100 | 1,140 | 6,900 | 1,140 |
| 2006-11-20 | 1,157 | 1,185 | 1,150 | 1,181 | 4,500 | 1,181 |
| 2006-11-17 | 1,157 | 1,177 | 1,157 | 1,177 | 2,900 | 1,177 |
| 2006-11-16 | 1,211 | 1,211 | 1,190 | 1,190 | 6,100 | 1,190 |
| 2006-11-15 | 1,230 | 1,230 | 1,210 | 1,211 | 5,200 | 1,211 |
| 2006-11-14 | 1,209 | 1,210 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2006-11-13 | 1,188 | 1,190 | 1,175 | 1,190 | 3,200 | 1,190 |
| 2006-11-10 | 1,158 | 1,178 | 1,158 | 1,175 | 2,100 | 1,175 |
| 2006-11-09 | 1,157 | 1,175 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-11-08 | 1,180 | 1,180 | 1,122 | 1,130 | 7,000 | 1,130 |
| 2006-11-07 | 1,180 | 1,195 | 1,165 | 1,165 | 2,200 | 1,165 |
| 2006-11-06 | 1,169 | 1,169 | 1,165 | 1,169 | 1,300 | 1,169 |
| 2006-11-02 | 1,150 | 1,161 | 1,150 | 1,152 | 9,800 | 1,152 |
| 2006-11-01 | 1,124 | 1,175 | 1,124 | 1,163 | 3,500 | 1,163 |
| 2006-10-31 | 1,130 | 1,131 | 1,120 | 1,122 | 3,800 | 1,122 |
| 2006-10-30 | 1,144 | 1,155 | 1,131 | 1,131 | 4,500 | 1,131 |
| 2006-10-27 | 1,190 | 1,190 | 1,160 | 1,160 | 2,500 | 1,160 |
| 2006-10-26 | 1,210 | 1,210 | 1,191 | 1,191 | 2,500 | 1,191 |
| 2006-10-25 | 1,220 | 1,220 | 1,191 | 1,191 | 7,800 | 1,191 |
| 2006-10-24 | 1,188 | 1,191 | 1,175 | 1,190 | 9,300 | 1,190 |
| 2006-10-23 | 1,145 | 1,190 | 1,115 | 1,173 | 6,900 | 1,173 |
| 2006-10-20 | 1,150 | 1,160 | 1,115 | 1,125 | 10,000 | 1,125 |
| 2006-10-19 | 1,118 | 1,130 | 1,118 | 1,130 | 6,700 | 1,130 |
| 2006-10-18 | 1,130 | 1,143 | 1,109 | 1,130 | 9,600 | 1,130 |
| 2006-10-17 | 1,150 | 1,150 | 1,141 | 1,145 | 4,800 | 1,145 |
| 2006-10-16 | 1,174 | 1,174 | 1,115 | 1,115 | 9,000 | 1,115 |
| 2006-10-13 | 1,076 | 1,092 | 1,070 | 1,077 | 4,900 | 1,077 |
| 2006-10-12 | 1,095 | 1,095 | 1,065 | 1,065 | 6,800 | 1,065 |
| 2006-10-11 | 1,110 | 1,116 | 1,094 | 1,095 | 38,000 | 1,095 |
| 2006-10-10 | 1,111 | 1,115 | 1,110 | 1,110 | 17,000 | 1,110 |
| 2006-10-06 | 1,111 | 1,121 | 1,110 | 1,117 | 10,600 | 1,117 |
| 2006-10-05 | 1,138 | 1,138 | 1,113 | 1,116 | 5,100 | 1,116 |
| 2006-10-04 | 1,140 | 1,140 | 1,121 | 1,139 | 12,500 | 1,139 |
| 2006-10-03 | 1,178 | 1,178 | 1,130 | 1,149 | 10,300 | 1,149 |
| 2006-10-02 | 1,120 | 1,187 | 1,110 | 1,183 | 29,000 | 1,183 |
| 2006-09-29 | 1,130 | 1,130 | 1,113 | 1,113 | 13,600 | 1,113 |
| 2006-09-28 | 1,140 | 1,150 | 1,120 | 1,120 | 28,000 | 1,120 |
| 2006-09-27 | 1,090 | 1,157 | 1,088 | 1,157 | 21,100 | 1,157 |
| 2006-09-26 | 1,094 | 1,100 | 1,075 | 1,088 | 8,000 | 1,088 |
| 2006-09-25 | 1,095 | 1,110 | 1,080 | 1,096 | 21,900 | 1,096 |
| 2006-09-22 | 1,080 | 1,130 | 1,078 | 1,099 | 25,400 | 1,099 |
| 2006-09-21 | 1,058 | 1,095 | 1,056 | 1,065 | 20,800 | 1,065 |
| 2006-09-20 | 1,081 | 1,081 | 1,053 | 1,053 | 7,900 | 1,053 |
| 2006-09-19 | 1,095 | 1,095 | 1,080 | 1,088 | 9,800 | 1,088 |
| 2006-09-15 | 1,100 | 1,118 | 1,075 | 1,075 | 12,000 | 1,075 |
| 2006-09-14 | 1,137 | 1,137 | 1,080 | 1,080 | 19,100 | 1,080 |
| 2006-09-13 | 1,122 | 1,140 | 1,071 | 1,077 | 15,800 | 1,077 |
| 2006-09-12 | 1,170 | 1,170 | 1,112 | 1,121 | 24,000 | 1,121 |
| 2006-09-11 | 1,200 | 1,210 | 1,170 | 1,173 | 33,300 | 1,173 |
| 2006-09-08 | 1,200 | 1,200 | 1,178 | 1,195 | 16,700 | 1,195 |
| 2006-09-07 | 1,232 | 1,232 | 1,215 | 1,215 | 8,800 | 1,215 |
| 2006-09-06 | 1,262 | 1,262 | 1,210 | 1,226 | 14,900 | 1,226 |
| 2006-09-05 | 1,271 | 1,271 | 1,262 | 1,264 | 7,600 | 1,264 |
| 2006-09-04 | 1,300 | 1,300 | 1,280 | 1,285 | 3,300 | 1,285 |
| 2006-09-01 | 1,295 | 1,300 | 1,295 | 1,300 | 1,200 | 1,300 |
| 2006-08-31 | 1,333 | 1,333 | 1,250 | 1,295 | 9,300 | 1,295 |
| 2006-08-30 | 1,345 | 1,350 | 1,339 | 1,339 | 2,000 | 1,339 |
| 2006-08-29 | 1,351 | 1,380 | 1,345 | 1,345 | 2,900 | 1,345 |
| 2006-08-28 | 1,371 | 1,380 | 1,350 | 1,360 | 3,400 | 1,360 |
| 2006-08-25 | 1,389 | 1,390 | 1,369 | 1,390 | 2,800 | 1,390 |
| 2006-08-24 | 1,399 | 1,400 | 1,390 | 1,390 | 4,200 | 1,390 |
| 2006-08-23 | 1,399 | 1,400 | 1,364 | 1,388 | 6,000 | 1,388 |
| 2006-08-22 | 1,400 | 1,400 | 1,385 | 1,385 | 3,200 | 1,385 |
| 2006-08-21 | 1,400 | 1,400 | 1,375 | 1,395 | 2,000 | 1,395 |
| 2006-08-18 | 1,440 | 1,440 | 1,392 | 1,400 | 6,400 | 1,400 |
| 2006-08-17 | 1,400 | 1,400 | 1,390 | 1,400 | 1,000 | 1,400 |
| 2006-08-16 | 1,400 | 1,410 | 1,400 | 1,405 | 2,700 | 1,405 |
| 2006-08-15 | 1,390 | 1,400 | 1,380 | 1,400 | 500 | 1,400 |
| 2006-08-14 | 1,400 | 1,400 | 1,360 | 1,370 | 300 | 1,370 |
| 2006-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-08-10 | 1,400 | 1,402 | 1,400 | 1,402 | 12,200 | 1,402 |
| 2006-08-09 | 1,399 | 1,401 | 1,396 | 1,400 | 3,300 | 1,400 |
| 2006-08-08 | 1,430 | 1,435 | 1,430 | 1,430 | 10,800 | 1,430 |
| 2006-08-07 | 1,450 | 1,450 | 1,440 | 1,445 | 16,400 | 1,445 |
| 2006-08-04 | 1,452 | 1,470 | 1,450 | 1,450 | 13,100 | 1,450 |
| 2006-08-03 | 1,430 | 1,460 | 1,400 | 1,460 | 21,900 | 1,460 |
| 2006-08-02 | 1,421 | 1,421 | 1,419 | 1,420 | 17,200 | 1,420 |
| 2006-08-01 | 1,400 | 1,422 | 1,400 | 1,420 | 11,800 | 1,420 |
| 2006-07-31 | 1,429 | 1,429 | 1,381 | 1,381 | 10,300 | 1,381 |
| 2006-07-28 | 1,406 | 1,450 | 1,406 | 1,438 | 6,400 | 1,438 |
| 2006-07-27 | 1,398 | 1,398 | 1,386 | 1,386 | 4,100 | 1,386 |
| 2006-07-26 | 1,410 | 1,410 | 1,400 | 1,400 | 800 | 1,400 |
| 2006-07-25 | 1,451 | 1,451 | 1,410 | 1,410 | 11,000 | 1,410 |
| 2006-07-24 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2006-07-21 | 1,451 | 1,451 | 1,385 | 1,418 | 700 | 1,418 |
| 2006-07-20 | 1,367 | 1,440 | 1,360 | 1,371 | 7,200 | 1,371 |
| 2006-07-19 | 1,360 | 1,380 | 1,338 | 1,338 | 2,200 | 1,338 |
| 2006-07-18 | 1,420 | 1,430 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2006-07-14 | 1,490 | 1,500 | 1,470 | 1,480 | 1,600 | 1,480 |
| 2006-07-13 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2006-07-12 | 1,502 | 1,505 | 1,500 | 1,500 | 10,800 | 1,500 |
| 2006-07-11 | 1,530 | 1,531 | 1,500 | 1,500 | 4,900 | 1,500 |
| 2006-07-10 | 1,559 | 1,559 | 1,532 | 1,532 | 400 | 1,532 |
| 2006-07-07 | 1,560 | 1,560 | 1,540 | 1,560 | 2,800 | 1,560 |
| 2006-07-06 | 1,590 | 1,590 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2006-07-05 | 1,590 | 1,590 | 1,550 | 1,560 | 5,700 | 1,560 |
| 2006-07-04 | 1,595 | 1,595 | 1,580 | 1,585 | 1,800 | 1,585 |
| 2006-07-03 | 1,599 | 1,599 | 1,580 | 1,590 | 600 | 1,590 |
| 2006-06-30 | 1,637 | 1,637 | 1,564 | 1,575 | 1,200 | 1,575 |
| 2006-06-29 | 1,600 | 1,600 | 1,560 | 1,560 | 3,300 | 1,560 |
| 2006-06-28 | 1,599 | 1,600 | 1,560 | 1,600 | 1,200 | 1,600 |
| 2006-06-27 | 1,610 | 1,610 | 1,600 | 1,600 | 16,100 | 1,600 |
| 2006-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 4,700 | 1,600 |
| 2006-06-23 | 1,561 | 1,600 | 1,561 | 1,599 | 3,800 | 1,599 |
| 2006-06-22 | 1,600 | 1,610 | 1,502 | 1,610 | 2,500 | 1,610 |
| 2006-06-21 | 1,600 | 1,600 | 1,599 | 1,599 | 700 | 1,599 |
| 2006-06-20 | 1,595 | 1,595 | 1,590 | 1,590 | 700 | 1,590 |
| 2006-06-19 | 1,600 | 1,600 | 1,580 | 1,590 | 900 | 1,590 |
| 2006-06-16 | 1,580 | 1,585 | 1,560 | 1,583 | 6,200 | 1,583 |
| 2006-06-15 | 1,570 | 1,600 | 1,570 | 1,580 | 48,700 | 1,580 |
| 2006-06-14 | 1,430 | 1,550 | 1,430 | 1,550 | 9,700 | 1,550 |
| 2006-06-13 | 1,550 | 1,550 | 1,530 | 1,530 | 5,500 | 1,530 |
| 2006-06-12 | 1,560 | 1,570 | 1,552 | 1,552 | 4,400 | 1,552 |
| 2006-06-09 | 1,600 | 1,600 | 1,600 | 1,600 | 3,300 | 1,600 |
| 2006-06-08 | 1,660 | 1,660 | 1,600 | 1,610 | 2,500 | 1,610 |
| 2006-06-07 | 1,700 | 1,700 | 1,680 | 1,680 | 2,100 | 1,680 |
| 2006-06-06 | 1,799 | 1,799 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2006-06-05 | 1,830 | 1,830 | 1,740 | 1,740 | 2,700 | 1,740 |
| 2006-06-02 | 1,720 | 1,720 | 1,601 | 1,650 | 36,300 | 1,650 |
| 2006-06-01 | 1,790 | 1,799 | 1,720 | 1,799 | 1,900 | 1,799 |
| 2006-05-31 | 1,589 | 1,700 | 1,560 | 1,700 | 4,700 | 1,700 |
| 2006-05-30 | 1,800 | 1,800 | 1,750 | 1,799 | 600 | 1,799 |
| 2006-05-29 | 1,800 | 1,800 | 1,750 | 1,750 | 1,900 | 1,750 |
| 2006-05-26 | 1,850 | 1,850 | 1,740 | 1,800 | 1,200 | 1,800 |
| 2006-05-25 | 1,600 | 1,730 | 1,600 | 1,730 | 2,300 | 1,730 |
| 2006-05-24 | 1,715 | 1,715 | 1,680 | 1,680 | 1,900 | 1,680 |
| 2006-05-23 | 1,760 | 1,760 | 1,730 | 1,730 | 1,100 | 1,730 |
| 2006-05-22 | 1,830 | 1,830 | 1,780 | 1,800 | 6,000 | 1,800 |
| 2006-05-19 | 1,810 | 1,810 | 1,800 | 1,800 | 4,200 | 1,800 |
| 2006-05-18 | 1,859 | 1,859 | 1,830 | 1,835 | 7,600 | 1,835 |
| 2006-05-17 | 1,892 | 1,892 | 1,860 | 1,889 | 5,600 | 1,889 |
| 2006-05-16 | 1,910 | 1,910 | 1,890 | 1,892 | 2,600 | 1,892 |
| 2006-05-15 | 1,880 | 1,910 | 1,880 | 1,880 | 13,700 | 1,880 |
| 2006-05-12 | 1,880 | 1,881 | 1,880 | 1,880 | 13,200 | 1,880 |
| 2006-05-11 | 1,935 | 1,935 | 1,900 | 1,910 | 26,600 | 1,910 |
| 2006-05-10 | 1,940 | 1,950 | 1,920 | 1,950 | 23,100 | 1,950 |
| 2006-05-09 | 2,000 | 2,000 | 1,982 | 1,987 | 29,600 | 1,987 |
| 2006-05-08 | 1,820 | 2,070 | 1,815 | 2,010 | 59,000 | 2,010 |
| 2006-05-02 | 1,700 | 1,820 | 1,680 | 1,790 | 16,600 | 1,790 |
| 2006-05-01 | 1,700 | 1,760 | 1,700 | 1,760 | 4,900 | 1,760 |
| 2006-04-28 | 1,711 | 1,725 | 1,710 | 1,725 | 700 | 1,725 |
| 2006-04-27 | 1,720 | 1,725 | 1,711 | 1,711 | 6,400 | 1,711 |
| 2006-04-26 | 1,720 | 1,729 | 1,690 | 1,701 | 6,600 | 1,701 |
| 2006-04-25 | 1,684 | 1,750 | 1,585 | 1,720 | 23,200 | 1,720 |
| 2006-04-24 | 1,600 | 1,771 | 1,550 | 1,744 | 48,100 | 1,744 |
| 2006-04-21 | 1,608 | 1,610 | 1,606 | 1,606 | 12,900 | 1,606 |
| 2006-04-20 | 1,610 | 1,610 | 1,600 | 1,607 | 15,600 | 1,607 |
| 2006-04-19 | 1,614 | 1,615 | 1,608 | 1,609 | 9,400 | 1,609 |
| 2006-04-18 | 1,610 | 1,620 | 1,610 | 1,610 | 8,200 | 1,610 |
| 2006-04-17 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 2006-04-14 | 1,605 | 1,620 | 1,602 | 1,615 | 5,400 | 1,615 |
| 2006-04-13 | 1,605 | 1,605 | 1,597 | 1,600 | 6,900 | 1,600 |
| 2006-04-12 | 1,629 | 1,629 | 1,605 | 1,605 | 4,800 | 1,605 |
| 2006-04-11 | 1,629 | 1,640 | 1,620 | 1,630 | 1,700 | 1,630 |
| 2006-04-10 | 1,649 | 1,650 | 1,630 | 1,630 | 2,100 | 1,630 |
| 2006-04-07 | 1,679 | 1,679 | 1,625 | 1,630 | 1,500 | 1,630 |
| 2006-04-06 | 1,644 | 1,680 | 1,620 | 1,680 | 5,200 | 1,680 |
| 2006-04-05 | 1,639 | 1,643 | 1,610 | 1,643 | 2,900 | 1,643 |
| 2006-04-04 | 1,650 | 1,650 | 1,603 | 1,648 | 2,700 | 1,648 |
| 2006-04-03 | 1,649 | 1,650 | 1,620 | 1,640 | 3,400 | 1,640 |
| 2006-03-31 | 1,675 | 1,675 | 1,600 | 1,658 | 19,100 | 1,658 |
| 2006-03-30 | 1,660 | 1,682 | 1,615 | 1,675 | 6,000 | 1,675 |
| 2006-03-29 | 1,530 | 1,795 | 1,530 | 1,717 | 14,600 | 1,717 |
| 2006-03-28 | 1,520 | 1,530 | 1,505 | 1,530 | 1,900 | 1,530 |
| 2006-03-27 | 1,515 | 1,535 | 1,500 | 1,535 | 4,500 | 1,535 |
| 2006-03-24 | 1,475 | 1,539 | 1,470 | 1,515 | 11,400 | 1,515 |
| 2006-03-23 | 1,490 | 1,535 | 1,480 | 1,535 | 11,300 | 1,535 |
| 2006-03-22 | 1,400 | 1,470 | 1,400 | 1,461 | 20,900 | 1,461 |
| 2006-03-20 | 1,359 | 1,420 | 1,358 | 1,419 | 41,900 | 1,419 |
| 2006-03-17 | 1,320 | 1,390 | 1,320 | 1,358 | 19,400 | 1,358 |
| 2006-03-16 | 1,350 | 1,350 | 1,310 | 1,320 | 21,300 | 1,320 |
| 2006-03-15 | 1,395 | 1,405 | 1,347 | 1,350 | 15,600 | 1,350 |
| 2006-03-14 | 1,379 | 1,413 | 1,379 | 1,394 | 40,000 | 1,394 |
| 2006-03-13 | 1,375 | 1,375 | 1,301 | 1,354 | 45,500 | 1,354 |
| 2006-03-10 | 1,305 | 1,305 | 1,295 | 1,300 | 19,300 | 1,300 |
| 2006-03-09 | 1,310 | 1,310 | 1,250 | 1,285 | 31,300 | 1,285 |
| 2006-03-08 | 1,318 | 1,326 | 1,300 | 1,326 | 9,200 | 1,326 |
| 2006-03-07 | 1,321 | 1,350 | 1,270 | 1,300 | 25,200 | 1,300 |
| 2006-03-06 | 1,400 | 1,400 | 1,300 | 1,360 | 17,800 | 1,360 |
| 2006-03-03 | 1,445 | 1,445 | 1,390 | 1,400 | 9,700 | 1,400 |
| 2006-03-02 | 1,450 | 1,450 | 1,380 | 1,425 | 27,000 | 1,425 |
| 2006-03-01 | 1,460 | 1,460 | 1,430 | 1,450 | 5,700 | 1,450 |
| 2006-02-28 | 1,505 | 1,505 | 1,470 | 1,500 | 3,600 | 1,500 |
| 2006-02-27 | 1,550 | 1,580 | 1,520 | 1,550 | 6,900 | 1,550 |
| 2006-02-24 | 1,556 | 1,590 | 1,506 | 1,580 | 5,000 | 1,580 |
| 2006-02-23 | 1,465 | 1,560 | 1,465 | 1,555 | 7,600 | 1,555 |
| 2006-02-22 | 1,449 | 1,460 | 1,435 | 1,460 | 8,000 | 1,460 |
| 2006-02-21 | 1,450 | 1,478 | 1,430 | 1,450 | 5,700 | 1,450 |
| 2006-02-20 | 1,489 | 1,489 | 1,320 | 1,450 | 14,000 | 1,450 |
| 2006-02-17 | 1,550 | 1,600 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2006-02-16 | 1,650 | 1,650 | 1,610 | 1,610 | 1,900 | 1,610 |
| 2006-02-15 | 1,650 | 1,700 | 1,650 | 1,660 | 6,900 | 1,660 |
| 2006-02-14 | 1,610 | 1,700 | 1,599 | 1,700 | 6,900 | 1,700 |
| 2006-02-13 | 1,720 | 1,720 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2006-02-10 | 1,735 | 1,778 | 1,735 | 1,735 | 1,300 | 1,735 |
| 2006-02-09 | 1,706 | 1,765 | 1,706 | 1,765 | 2,100 | 1,765 |
| 2006-02-08 | 1,734 | 1,745 | 1,700 | 1,700 | 9,600 | 1,700 |
| 2006-02-07 | 1,777 | 1,777 | 1,735 | 1,735 | 17,700 | 1,735 |
| 2006-02-06 | 1,811 | 1,811 | 1,700 | 1,780 | 8,300 | 1,780 |
| 2006-02-03 | 1,800 | 1,845 | 1,795 | 1,822 | 9,000 | 1,822 |
| 2006-02-02 | 1,810 | 1,860 | 1,795 | 1,800 | 24,400 | 1,800 |
| 2006-02-01 | 1,894 | 1,894 | 1,781 | 1,870 | 31,400 | 1,870 |
| 2006-01-31 | 1,811 | 1,900 | 1,800 | 1,900 | 10,800 | 1,900 |
| 2006-01-30 | 1,800 | 1,841 | 1,800 | 1,810 | 20,700 | 1,810 |
| 2006-01-27 | 1,800 | 1,850 | 1,790 | 1,820 | 15,000 | 1,820 |
| 2006-01-26 | 1,770 | 1,800 | 1,745 | 1,800 | 20,400 | 1,800 |
| 2006-01-25 | 1,750 | 1,784 | 1,730 | 1,784 | 9,700 | 1,784 |
| 2006-01-24 | 1,700 | 1,780 | 1,700 | 1,740 | 6,200 | 1,740 |
| 2006-01-23 | 1,730 | 1,730 | 1,700 | 1,730 | 5,500 | 1,730 |
| 2006-01-20 | 1,760 | 1,779 | 1,730 | 1,740 | 4,300 | 1,740 |
| 2006-01-19 | 1,579 | 1,759 | 1,570 | 1,750 | 12,300 | 1,750 |
| 2006-01-18 | 1,750 | 1,760 | 1,550 | 1,600 | 25,400 | 1,600 |
| 2006-01-17 | 1,780 | 1,820 | 1,780 | 1,820 | 7,200 | 1,820 |
| 2006-01-16 | 1,800 | 1,820 | 1,750 | 1,800 | 21,100 | 1,800 |
| 2006-01-13 | 1,620 | 1,720 | 1,620 | 1,710 | 28,300 | 1,710 |
| 2006-01-12 | 1,600 | 1,605 | 1,590 | 1,600 | 11,900 | 1,600 |
| 2006-01-11 | 1,632 | 1,632 | 1,550 | 1,588 | 21,500 | 1,588 |
| 2006-01-10 | 1,536 | 1,549 | 1,530 | 1,539 | 13,400 | 1,539 |
| 2006-01-06 | 1,545 | 1,580 | 1,545 | 1,575 | 22,800 | 1,575 |
| 2006-01-05 | 1,578 | 1,585 | 1,551 | 1,584 | 11,900 | 1,584 |
| 2006-01-04 | 1,590 | 1,599 | 1,505 | 1,577 | 21,800 | 1,577 |
分割・併合履歴 ： [2005-09-27]1株→2株
