9682 (株)DTS 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 | 4,100 | 4,100 | 4,060 | 4,060 | 10,700 | 253.75 |
| 2006-12-28 | 4,120 | 4,140 | 4,080 | 4,090 | 48,100 | 255.63 |
| 2006-12-27 | 4,130 | 4,130 | 4,100 | 4,110 | 29,400 | 256.88 |
| 2006-12-26 | 4,070 | 4,140 | 4,040 | 4,120 | 71,300 | 257.50 |
| 2006-12-25 | 4,130 | 4,150 | 4,060 | 4,070 | 43,800 | 254.38 |
| 2006-12-22 | 4,200 | 4,210 | 4,110 | 4,160 | 61,400 | 260 |
| 2006-12-21 | 4,250 | 4,250 | 4,130 | 4,170 | 32,200 | 260.63 |
| 2006-12-20 | 4,210 | 4,290 | 4,170 | 4,230 | 32,900 | 264.38 |
| 2006-12-19 | 4,290 | 4,310 | 4,210 | 4,210 | 25,400 | 263.13 |
| 2006-12-18 | 4,290 | 4,340 | 4,260 | 4,310 | 15,500 | 269.38 |
| 2006-12-15 | 4,290 | 4,330 | 4,250 | 4,270 | 35,600 | 266.88 |
| 2006-12-14 | 4,330 | 4,370 | 4,250 | 4,310 | 93,600 | 269.38 |
| 2006-12-13 | 4,360 | 4,410 | 4,310 | 4,350 | 59,300 | 271.88 |
| 2006-12-12 | 4,400 | 4,500 | 4,330 | 4,360 | 118,500 | 272.50 |
| 2006-12-11 | 4,140 | 4,200 | 4,140 | 4,170 | 49,800 | 260.63 |
| 2006-12-08 | 4,110 | 4,160 | 4,110 | 4,130 | 49,700 | 258.13 |
| 2006-12-07 | 4,150 | 4,190 | 4,080 | 4,160 | 56,500 | 260 |
| 2006-12-06 | 4,230 | 4,230 | 4,180 | 4,200 | 43,800 | 262.50 |
| 2006-12-05 | 4,210 | 4,220 | 4,130 | 4,180 | 29,900 | 261.25 |
| 2006-12-04 | 4,210 | 4,210 | 4,160 | 4,190 | 18,500 | 261.88 |
| 2006-12-01 | 4,280 | 4,290 | 4,150 | 4,180 | 47,900 | 261.25 |
| 2006-11-30 | 4,250 | 4,270 | 4,210 | 4,270 | 60,800 | 266.88 |
| 2006-11-29 | 4,220 | 4,280 | 4,170 | 4,230 | 132,800 | 264.38 |
| 2006-11-28 | 4,320 | 4,320 | 4,200 | 4,270 | 58,000 | 266.88 |
| 2006-11-27 | 4,020 | 4,390 | 4,020 | 4,350 | 91,500 | 271.88 |
| 2006-11-24 | 4,000 | 4,140 | 3,950 | 4,020 | 31,600 | 251.25 |
| 2006-11-22 | 3,880 | 4,020 | 3,810 | 3,960 | 89,500 | 247.50 |
| 2006-11-21 | 3,900 | 3,920 | 3,810 | 3,870 | 110,800 | 241.88 |
| 2006-11-20 | 4,080 | 4,080 | 3,910 | 3,950 | 75,400 | 246.88 |
| 2006-11-17 | 4,170 | 4,170 | 4,090 | 4,130 | 71,700 | 258.13 |
| 2006-11-16 | 4,210 | 4,210 | 4,060 | 4,160 | 126,300 | 260 |
| 2006-11-15 | 4,230 | 4,340 | 4,230 | 4,240 | 69,100 | 265 |
| 2006-11-14 | 4,420 | 4,500 | 4,160 | 4,170 | 148,200 | 260.63 |
| 2006-11-13 | 4,380 | 4,420 | 4,330 | 4,390 | 40,900 | 274.38 |
| 2006-11-10 | 4,350 | 4,390 | 4,260 | 4,300 | 92,400 | 268.75 |
| 2006-11-09 | 4,520 | 4,560 | 4,430 | 4,440 | 33,800 | 277.50 |
| 2006-11-08 | 4,640 | 4,670 | 4,530 | 4,530 | 19,500 | 283.13 |
| 2006-11-07 | 4,640 | 4,700 | 4,600 | 4,610 | 24,500 | 288.13 |
| 2006-11-06 | 4,580 | 4,600 | 4,530 | 4,590 | 19,300 | 286.88 |
| 2006-11-02 | 4,610 | 4,640 | 4,570 | 4,630 | 16,400 | 289.38 |
| 2006-11-01 | 4,540 | 4,710 | 4,540 | 4,710 | 33,400 | 294.38 |
| 2006-10-31 | 4,480 | 4,670 | 4,480 | 4,630 | 52,600 | 289.38 |
| 2006-10-30 | 4,680 | 4,710 | 4,520 | 4,520 | 47,500 | 282.50 |
| 2006-10-27 | 4,850 | 4,850 | 4,770 | 4,770 | 27,300 | 298.13 |
| 2006-10-26 | 4,880 | 4,890 | 4,820 | 4,840 | 23,800 | 302.50 |
| 2006-10-25 | 4,950 | 4,950 | 4,840 | 4,880 | 19,100 | 305 |
| 2006-10-24 | 4,950 | 4,950 | 4,830 | 4,920 | 26,600 | 307.50 |
| 2006-10-23 | 4,880 | 4,990 | 4,860 | 4,940 | 41,200 | 308.75 |
| 2006-10-20 | 4,760 | 4,900 | 4,730 | 4,880 | 50,700 | 305 |
| 2006-10-19 | 4,770 | 4,790 | 4,700 | 4,780 | 29,200 | 298.75 |
| 2006-10-18 | 4,670 | 4,760 | 4,620 | 4,740 | 27,400 | 296.25 |
| 2006-10-17 | 4,790 | 4,790 | 4,600 | 4,620 | 45,500 | 288.75 |
| 2006-10-16 | 4,650 | 4,790 | 4,580 | 4,780 | 37,300 | 298.75 |
| 2006-10-13 | 4,420 | 4,660 | 4,420 | 4,650 | 43,500 | 290.63 |
| 2006-10-12 | 4,600 | 4,660 | 4,440 | 4,470 | 86,000 | 279.38 |
| 2006-10-11 | 4,780 | 4,790 | 4,710 | 4,760 | 100,000 | 297.50 |
| 2006-10-10 | 4,600 | 4,690 | 4,580 | 4,620 | 61,800 | 288.75 |
| 2006-10-06 | 4,550 | 4,670 | 4,530 | 4,650 | 101,900 | 290.63 |
| 2006-10-05 | 4,440 | 4,530 | 4,430 | 4,530 | 45,800 | 283.13 |
| 2006-10-04 | 4,390 | 4,480 | 4,320 | 4,340 | 31,200 | 271.25 |
| 2006-10-03 | 4,410 | 4,460 | 4,390 | 4,420 | 28,000 | 276.25 |
| 2006-10-02 | 4,400 | 4,540 | 4,360 | 4,540 | 66,400 | 283.75 |
| 2006-09-29 | 4,450 | 4,450 | 4,350 | 4,400 | 50,000 | 275 |
| 2006-09-28 | 4,390 | 4,480 | 4,350 | 4,470 | 27,300 | 279.38 |
| 2006-09-27 | 4,320 | 4,410 | 4,300 | 4,380 | 43,900 | 273.75 |
| 2006-09-26 | 4,390 | 4,400 | 4,270 | 4,290 | 40,600 | 268.13 |
| 2006-09-25 | 4,300 | 4,370 | 4,270 | 4,370 | 31,900 | 273.13 |
| 2006-09-22 | 4,290 | 4,330 | 4,240 | 4,290 | 31,100 | 268.13 |
| 2006-09-21 | 4,230 | 4,310 | 4,220 | 4,270 | 37,800 | 266.88 |
| 2006-09-20 | 4,160 | 4,400 | 4,100 | 4,180 | 64,800 | 261.25 |
| 2006-09-19 | 4,190 | 4,240 | 4,140 | 4,140 | 21,000 | 258.75 |
| 2006-09-15 | 4,170 | 4,230 | 4,170 | 4,190 | 13,700 | 261.88 |
| 2006-09-14 | 4,200 | 4,250 | 4,180 | 4,230 | 20,400 | 264.38 |
| 2006-09-13 | 4,290 | 4,290 | 4,190 | 4,190 | 19,900 | 261.88 |
| 2006-09-12 | 4,300 | 4,380 | 4,120 | 4,170 | 58,100 | 260.63 |
| 2006-09-11 | 4,380 | 4,390 | 4,320 | 4,340 | 49,200 | 271.25 |
| 2006-09-08 | 4,400 | 4,470 | 4,370 | 4,410 | 59,200 | 275.63 |
| 2006-09-07 | 4,360 | 4,420 | 4,320 | 4,350 | 29,700 | 271.88 |
| 2006-09-06 | 4,360 | 4,410 | 4,330 | 4,380 | 15,400 | 273.75 |
| 2006-09-05 | 4,430 | 4,430 | 4,320 | 4,400 | 18,900 | 275 |
| 2006-09-04 | 4,270 | 4,430 | 4,180 | 4,380 | 61,300 | 273.75 |
| 2006-09-01 | 4,090 | 4,180 | 4,090 | 4,170 | 26,800 | 260.63 |
| 2006-08-31 | 4,080 | 4,160 | 4,010 | 4,120 | 84,500 | 257.50 |
| 2006-08-30 | 4,330 | 4,340 | 4,010 | 4,100 | 161,100 | 256.25 |
| 2006-08-29 | 4,390 | 4,420 | 4,320 | 4,380 | 17,400 | 273.75 |
| 2006-08-28 | 4,500 | 4,510 | 4,330 | 4,350 | 41,400 | 271.88 |
| 2006-08-25 | 4,470 | 4,510 | 4,470 | 4,500 | 25,300 | 281.25 |
| 2006-08-24 | 4,530 | 4,530 | 4,460 | 4,470 | 18,800 | 279.38 |
| 2006-08-23 | 4,520 | 4,530 | 4,430 | 4,510 | 22,800 | 281.88 |
| 2006-08-22 | 4,530 | 4,540 | 4,420 | 4,530 | 23,000 | 283.13 |
| 2006-08-21 | 4,430 | 4,560 | 4,430 | 4,560 | 38,300 | 285 |
| 2006-08-18 | 4,400 | 4,460 | 4,390 | 4,460 | 15,800 | 278.75 |
| 2006-08-17 | 4,430 | 4,460 | 4,390 | 4,410 | 14,900 | 275.63 |
| 2006-08-16 | 4,390 | 4,490 | 4,370 | 4,480 | 23,500 | 280 |
| 2006-08-15 | 4,400 | 4,430 | 4,330 | 4,420 | 41,300 | 276.25 |
| 2006-08-14 | 4,420 | 4,450 | 4,350 | 4,450 | 20,500 | 278.13 |
| 2006-08-11 | 4,350 | 4,450 | 4,330 | 4,440 | 58,700 | 277.50 |
| 2006-08-10 | 4,100 | 4,450 | 4,080 | 4,380 | 127,700 | 273.75 |
| 2006-08-09 | 3,950 | 4,130 | 3,940 | 4,120 | 53,900 | 257.50 |
| 2006-08-08 | 3,880 | 4,000 | 3,850 | 3,900 | 30,000 | 243.75 |
| 2006-08-07 | 3,980 | 4,050 | 3,850 | 3,960 | 26,000 | 247.50 |
| 2006-08-04 | 4,020 | 4,180 | 4,000 | 4,030 | 49,900 | 251.88 |
| 2006-08-03 | 4,170 | 4,170 | 3,970 | 3,980 | 41,600 | 248.75 |
| 2006-08-02 | 4,090 | 4,150 | 4,070 | 4,130 | 24,400 | 258.13 |
| 2006-08-01 | 4,050 | 4,120 | 4,040 | 4,090 | 18,000 | 255.63 |
| 2006-07-31 | 4,130 | 4,160 | 4,060 | 4,140 | 43,400 | 258.75 |
| 2006-07-28 | 3,840 | 3,960 | 3,800 | 3,930 | 23,400 | 245.63 |
| 2006-07-27 | 3,900 | 3,930 | 3,840 | 3,860 | 23,700 | 241.25 |
| 2006-07-26 | 3,900 | 3,940 | 3,820 | 3,820 | 19,600 | 238.75 |
| 2006-07-25 | 3,920 | 3,960 | 3,870 | 3,880 | 12,400 | 242.50 |
| 2006-07-24 | 3,820 | 3,980 | 3,820 | 3,890 | 24,600 | 243.13 |
| 2006-07-21 | 3,870 | 3,960 | 3,860 | 3,920 | 25,600 | 245 |
| 2006-07-20 | 3,850 | 4,110 | 3,760 | 4,070 | 49,100 | 254.38 |
| 2006-07-19 | 3,720 | 3,760 | 3,610 | 3,720 | 38,700 | 232.50 |
| 2006-07-18 | 3,900 | 3,910 | 3,670 | 3,800 | 87,600 | 237.50 |
| 2006-07-14 | 3,960 | 4,030 | 3,910 | 3,950 | 23,800 | 246.88 |
| 2006-07-13 | 3,980 | 4,030 | 3,960 | 3,980 | 14,600 | 248.75 |
| 2006-07-12 | 4,140 | 4,140 | 4,020 | 4,060 | 21,300 | 253.75 |
| 2006-07-11 | 4,220 | 4,220 | 4,120 | 4,190 | 20,200 | 261.88 |
| 2006-07-10 | 4,170 | 4,230 | 4,100 | 4,210 | 19,100 | 263.13 |
| 2006-07-07 | 4,190 | 4,250 | 4,190 | 4,200 | 20,800 | 262.50 |
| 2006-07-06 | 4,150 | 4,270 | 4,140 | 4,180 | 7,800 | 261.25 |
| 2006-07-05 | 4,200 | 4,250 | 4,180 | 4,180 | 20,500 | 261.25 |
| 2006-07-04 | 4,300 | 4,300 | 4,210 | 4,280 | 27,600 | 267.50 |
| 2006-07-03 | 4,250 | 4,300 | 4,180 | 4,250 | 35,200 | 265.63 |
| 2006-06-30 | 4,200 | 4,350 | 4,130 | 4,230 | 66,300 | 264.38 |
| 2006-06-29 | 3,990 | 4,160 | 3,990 | 4,160 | 54,100 | 260 |
| 2006-06-28 | 3,970 | 4,060 | 3,940 | 4,000 | 36,700 | 250 |
| 2006-06-27 | 4,100 | 4,120 | 4,090 | 4,120 | 11,800 | 257.50 |
| 2006-06-26 | 4,150 | 4,180 | 4,130 | 4,150 | 13,800 | 259.38 |
| 2006-06-23 | 4,100 | 4,150 | 4,080 | 4,150 | 12,000 | 259.38 |
| 2006-06-22 | 4,140 | 4,180 | 4,100 | 4,180 | 17,500 | 261.25 |
| 2006-06-21 | 4,090 | 4,130 | 4,050 | 4,070 | 16,600 | 254.38 |
| 2006-06-20 | 4,180 | 4,190 | 4,090 | 4,120 | 21,300 | 257.50 |
| 2006-06-19 | 4,250 | 4,250 | 4,160 | 4,180 | 27,000 | 261.25 |
| 2006-06-16 | 4,100 | 4,180 | 4,090 | 4,160 | 39,700 | 260 |
| 2006-06-15 | 3,980 | 4,060 | 3,960 | 4,060 | 29,900 | 253.75 |
| 2006-06-14 | 4,010 | 4,070 | 3,930 | 3,970 | 56,900 | 248.13 |
| 2006-06-13 | 4,040 | 4,060 | 3,970 | 4,060 | 43,800 | 253.75 |
| 2006-06-12 | 3,740 | 4,020 | 3,740 | 3,990 | 40,200 | 249.38 |
| 2006-06-09 | 3,770 | 3,880 | 3,740 | 3,820 | 67,100 | 238.75 |
| 2006-06-08 | 3,820 | 3,950 | 3,750 | 3,860 | 105,400 | 241.25 |
| 2006-06-07 | 4,030 | 4,130 | 3,940 | 3,970 | 73,400 | 248.13 |
| 2006-06-06 | 4,050 | 4,120 | 3,980 | 4,040 | 41,600 | 252.50 |
| 2006-06-05 | 4,130 | 4,170 | 4,060 | 4,150 | 52,500 | 259.38 |
| 2006-06-02 | 3,990 | 4,170 | 3,850 | 4,130 | 91,600 | 258.13 |
| 2006-06-01 | 3,890 | 4,090 | 3,890 | 3,960 | 61,700 | 247.50 |
| 2006-05-31 | 3,820 | 3,890 | 3,810 | 3,840 | 14,700 | 240 |
| 2006-05-30 | 3,910 | 3,960 | 3,900 | 3,920 | 36,600 | 245 |
| 2006-05-29 | 3,930 | 4,010 | 3,880 | 3,910 | 30,800 | 244.38 |
| 2006-05-26 | 3,910 | 4,020 | 3,850 | 3,900 | 61,900 | 243.75 |
| 2006-05-25 | 3,860 | 3,940 | 3,860 | 3,890 | 20,900 | 243.13 |
| 2006-05-24 | 3,880 | 3,960 | 3,870 | 3,900 | 54,500 | 243.75 |
| 2006-05-23 | 4,000 | 4,150 | 3,850 | 3,880 | 118,700 | 242.50 |
| 2006-05-22 | 3,890 | 3,950 | 3,760 | 3,770 | 61,800 | 235.63 |
| 2006-05-19 | 3,750 | 3,900 | 3,700 | 3,890 | 40,200 | 243.13 |
| 2006-05-18 | 3,740 | 3,870 | 3,740 | 3,820 | 53,100 | 238.75 |
| 2006-05-17 | 3,900 | 4,010 | 3,780 | 3,890 | 58,100 | 243.13 |
| 2006-05-16 | 4,040 | 4,100 | 3,970 | 4,000 | 25,500 | 250 |
| 2006-05-15 | 3,990 | 4,120 | 3,980 | 4,090 | 18,600 | 255.63 |
| 2006-05-12 | 4,180 | 4,180 | 4,050 | 4,090 | 26,600 | 255.63 |
| 2006-05-11 | 4,220 | 4,250 | 4,140 | 4,170 | 36,800 | 260.63 |
| 2006-05-10 | 4,200 | 4,260 | 4,190 | 4,220 | 47,200 | 263.75 |
| 2006-05-09 | 4,040 | 4,230 | 4,040 | 4,190 | 67,100 | 261.88 |
| 2006-05-08 | 4,160 | 4,170 | 3,970 | 4,090 | 70,000 | 255.63 |
| 2006-05-02 | 4,160 | 4,180 | 4,140 | 4,180 | 12,600 | 261.25 |
| 2006-05-01 | 4,180 | 4,200 | 4,140 | 4,140 | 18,400 | 258.75 |
| 2006-04-28 | 4,180 | 4,180 | 4,110 | 4,170 | 25,900 | 260.63 |
| 2006-04-27 | 4,230 | 4,230 | 4,130 | 4,140 | 34,900 | 258.75 |
| 2006-04-26 | 4,160 | 4,290 | 4,080 | 4,270 | 78,500 | 266.88 |
| 2006-04-25 | 4,250 | 4,320 | 4,110 | 4,140 | 70,900 | 258.75 |
| 2006-04-24 | 4,290 | 4,320 | 4,150 | 4,150 | 48,700 | 259.38 |
| 2006-04-21 | 4,500 | 4,500 | 4,340 | 4,390 | 34,100 | 274.38 |
| 2006-04-20 | 4,500 | 4,500 | 4,450 | 4,470 | 39,800 | 279.38 |
| 2006-04-19 | 4,390 | 4,490 | 4,380 | 4,470 | 80,500 | 279.38 |
| 2006-04-18 | 4,250 | 4,400 | 4,250 | 4,390 | 37,800 | 274.38 |
| 2006-04-17 | 4,370 | 4,380 | 4,220 | 4,250 | 54,400 | 265.63 |
| 2006-04-14 | 4,310 | 4,450 | 4,310 | 4,370 | 60,700 | 273.13 |
| 2006-04-13 | 4,340 | 4,370 | 4,310 | 4,310 | 48,100 | 269.38 |
| 2006-04-12 | 4,350 | 4,400 | 4,310 | 4,310 | 61,900 | 269.38 |
| 2006-04-11 | 4,420 | 4,600 | 4,350 | 4,440 | 190,100 | 277.50 |
| 2006-04-10 | 4,270 | 4,370 | 4,220 | 4,320 | 44,700 | 270 |
| 2006-04-07 | 4,290 | 4,360 | 4,200 | 4,300 | 100,000 | 268.75 |
| 2006-04-06 | 4,170 | 4,300 | 4,150 | 4,300 | 91,800 | 268.75 |
| 2006-04-05 | 4,260 | 4,260 | 4,180 | 4,190 | 54,000 | 261.88 |
| 2006-04-04 | 4,180 | 4,220 | 4,180 | 4,210 | 43,700 | 263.13 |
| 2006-04-03 | 4,100 | 4,190 | 4,060 | 4,160 | 47,600 | 260 |
| 2006-03-31 | 4,160 | 4,180 | 4,080 | 4,080 | 71,000 | 255 |
| 2006-03-30 | 4,250 | 4,280 | 4,110 | 4,160 | 76,100 | 260 |
| 2006-03-29 | 4,050 | 4,250 | 4,010 | 4,250 | 76,400 | 265.63 |
| 2006-03-28 | 4,080 | 4,090 | 4,020 | 4,070 | 25,600 | 254.38 |
| 2006-03-27 | 4,070 | 4,070 | 3,980 | 4,070 | 49,100 | 254.38 |
| 2006-03-24 | 4,010 | 4,020 | 3,940 | 3,990 | 46,000 | 249.38 |
| 2006-03-23 | 3,990 | 4,070 | 3,950 | 3,960 | 73,500 | 247.50 |
| 2006-03-22 | 3,850 | 4,050 | 3,850 | 4,020 | 127,400 | 251.25 |
| 2006-03-20 | 3,870 | 3,900 | 3,780 | 3,800 | 67,600 | 237.50 |
| 2006-03-17 | 3,880 | 3,880 | 3,760 | 3,850 | 71,000 | 240.63 |
| 2006-03-16 | 3,920 | 3,930 | 3,820 | 3,830 | 59,100 | 239.38 |
| 2006-03-15 | 3,980 | 3,980 | 3,830 | 3,910 | 96,600 | 244.38 |
| 2006-03-14 | 3,820 | 3,890 | 3,750 | 3,880 | 79,400 | 242.50 |
| 2006-03-13 | 3,760 | 3,850 | 3,730 | 3,770 | 91,700 | 235.63 |
| 2006-03-10 | 3,730 | 3,880 | 3,660 | 3,800 | 102,800 | 237.50 |
| 2006-03-09 | 3,580 | 3,690 | 3,550 | 3,680 | 51,000 | 230 |
| 2006-03-08 | 3,700 | 3,700 | 3,500 | 3,530 | 97,500 | 220.63 |
| 2006-03-07 | 3,750 | 3,750 | 3,630 | 3,710 | 65,300 | 231.88 |
| 2006-03-06 | 3,740 | 3,760 | 3,630 | 3,700 | 50,600 | 231.25 |
| 2006-03-03 | 3,760 | 3,770 | 3,620 | 3,640 | 96,800 | 227.50 |
| 2006-03-02 | 3,820 | 3,880 | 3,790 | 3,790 | 16,600 | 236.88 |
| 2006-03-01 | 3,780 | 3,820 | 3,780 | 3,790 | 24,700 | 236.88 |
| 2006-02-28 | 3,820 | 3,890 | 3,770 | 3,830 | 51,800 | 239.38 |
| 2006-02-27 | 3,950 | 3,970 | 3,750 | 3,840 | 113,000 | 240 |
| 2006-02-24 | 3,930 | 4,050 | 3,910 | 4,000 | 56,100 | 250 |
| 2006-02-23 | 3,890 | 3,960 | 3,800 | 3,890 | 80,100 | 243.13 |
| 2006-02-22 | 3,860 | 3,910 | 3,750 | 3,790 | 39,700 | 236.88 |
| 2006-02-21 | 3,890 | 3,900 | 3,800 | 3,810 | 47,200 | 238.13 |
| 2006-02-20 | 3,860 | 3,860 | 3,640 | 3,750 | 58,500 | 234.38 |
| 2006-02-17 | 3,900 | 3,970 | 3,790 | 3,810 | 68,000 | 238.13 |
| 2006-02-16 | 3,990 | 4,040 | 3,890 | 3,990 | 79,900 | 249.38 |
| 2006-02-15 | 4,100 | 4,140 | 3,950 | 4,000 | 39,500 | 250 |
| 2006-02-14 | 4,020 | 4,110 | 3,850 | 4,110 | 72,700 | 256.88 |
| 2006-02-13 | 4,050 | 4,210 | 3,850 | 4,170 | 115,600 | 260.63 |
| 2006-02-10 | 4,210 | 4,250 | 4,160 | 4,200 | 29,300 | 262.50 |
| 2006-02-09 | 4,350 | 4,420 | 4,150 | 4,250 | 69,300 | 265.63 |
| 2006-02-08 | 4,530 | 4,530 | 4,390 | 4,400 | 28,300 | 275 |
| 2006-02-07 | 4,610 | 4,620 | 4,520 | 4,550 | 47,900 | 284.38 |
| 2006-02-06 | 4,580 | 4,580 | 4,470 | 4,560 | 21,600 | 285 |
| 2006-02-03 | 4,570 | 4,570 | 4,470 | 4,530 | 42,900 | 283.13 |
| 2006-02-02 | 4,510 | 4,560 | 4,470 | 4,550 | 40,200 | 284.38 |
| 2006-02-01 | 4,570 | 4,570 | 4,480 | 4,480 | 35,300 | 280 |
| 2006-01-31 | 4,590 | 4,660 | 4,500 | 4,590 | 51,900 | 286.88 |
| 2006-01-30 | 4,540 | 4,570 | 4,440 | 4,560 | 44,600 | 285 |
| 2006-01-27 | 4,500 | 4,540 | 4,470 | 4,490 | 22,600 | 280.63 |
| 2006-01-26 | 4,550 | 4,550 | 4,460 | 4,470 | 21,900 | 279.38 |
| 2006-01-25 | 4,290 | 4,460 | 4,290 | 4,450 | 42,900 | 278.13 |
| 2006-01-24 | 4,250 | 4,330 | 4,200 | 4,310 | 44,900 | 269.38 |
| 2006-01-23 | 4,170 | 4,410 | 4,170 | 4,250 | 45,700 | 265.63 |
| 2006-01-20 | 4,500 | 4,570 | 4,420 | 4,470 | 58,400 | 279.38 |
| 2006-01-19 | 4,580 | 4,580 | 4,350 | 4,480 | 89,600 | 280 |
| 2006-01-18 | 4,550 | 4,660 | 4,190 | 4,630 | 128,200 | 289.38 |
| 2006-01-17 | 4,500 | 4,650 | 4,420 | 4,600 | 66,900 | 287.50 |
| 2006-01-16 | 4,680 | 4,680 | 4,560 | 4,560 | 27,600 | 285 |
| 2006-01-13 | 4,520 | 4,640 | 4,480 | 4,630 | 46,600 | 289.38 |
| 2006-01-12 | 4,490 | 4,510 | 4,420 | 4,510 | 23,300 | 281.88 |
| 2006-01-11 | 4,430 | 4,480 | 4,410 | 4,450 | 52,600 | 278.13 |
| 2006-01-10 | 4,540 | 4,560 | 4,430 | 4,440 | 39,300 | 277.50 |
| 2006-01-06 | 4,550 | 4,610 | 4,550 | 4,580 | 19,500 | 286.25 |
| 2006-01-05 | 4,550 | 4,640 | 4,530 | 4,550 | 33,700 | 284.38 |
| 2006-01-04 | 4,600 | 4,600 | 4,470 | 4,530 | 18,200 | 283.13 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株