9717 (株)ジャステック 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 | 925 | 932 | 924 | 924 | 7,000 | 924 |
| 2006-12-28 | 928 | 933 | 920 | 925 | 17,400 | 925 |
| 2006-12-27 | 926 | 928 | 918 | 925 | 41,300 | 925 |
| 2006-12-26 | 919 | 928 | 919 | 925 | 28,300 | 925 |
| 2006-12-25 | 921 | 929 | 916 | 922 | 48,500 | 922 |
| 2006-12-22 | 928 | 936 | 918 | 926 | 84,500 | 926 |
| 2006-12-21 | 930 | 930 | 911 | 921 | 111,800 | 921 |
| 2006-12-20 | 942 | 942 | 917 | 933 | 169,800 | 933 |
| 2006-12-19 | 955 | 966 | 932 | 942 | 121,900 | 942 |
| 2006-12-18 | 980 | 980 | 961 | 964 | 44,200 | 964 |
| 2006-12-15 | 982 | 988 | 965 | 970 | 163,100 | 970 |
| 2006-12-14 | 965 | 984 | 957 | 979 | 328,800 | 979 |
| 2006-12-13 | 930 | 936 | 924 | 936 | 76,000 | 936 |
| 2006-12-12 | 916 | 934 | 913 | 920 | 136,000 | 920 |
| 2006-12-11 | 910 | 917 | 907 | 912 | 75,700 | 912 |
| 2006-12-08 | 910 | 918 | 909 | 910 | 90,600 | 910 |
| 2006-12-07 | 921 | 923 | 910 | 915 | 94,400 | 915 |
| 2006-12-06 | 912 | 922 | 906 | 913 | 85,200 | 913 |
| 2006-12-05 | 928 | 934 | 913 | 917 | 95,900 | 917 |
| 2006-12-04 | 916 | 928 | 906 | 925 | 72,300 | 925 |
| 2006-12-01 | 935 | 938 | 916 | 921 | 85,300 | 921 |
| 2006-11-30 | 958 | 958 | 932 | 939 | 53,700 | 939 |
| 2006-11-29 | 962 | 962 | 931 | 948 | 99,200 | 948 |
| 2006-11-28 | 991 | 991 | 969 | 969 | 76,800 | 969 |
| 2006-11-27 | 981 | 994 | 976 | 991 | 141,400 | 991 |
| 2006-11-24 | 1,000 | 1,021 | 990 | 1,010 | 176,400 | 1,010 |
| 2006-11-22 | 1,000 | 1,003 | 984 | 1,000 | 79,100 | 1,000 |
| 2006-11-21 | 1,016 | 1,016 | 1,006 | 1,007 | 57,100 | 1,007 |
| 2006-11-20 | 1,021 | 1,025 | 1,006 | 1,006 | 65,800 | 1,006 |
| 2006-11-17 | 1,020 | 1,030 | 1,015 | 1,015 | 30,100 | 1,015 |
| 2006-11-16 | 1,010 | 1,028 | 1,010 | 1,018 | 56,200 | 1,018 |
| 2006-11-15 | 1,031 | 1,031 | 1,006 | 1,010 | 39,500 | 1,010 |
| 2006-11-14 | 1,010 | 1,016 | 997 | 1,011 | 32,500 | 1,011 |
| 2006-11-13 | 995 | 1,006 | 980 | 987 | 49,600 | 987 |
| 2006-11-10 | 995 | 1,010 | 990 | 995 | 36,400 | 995 |
| 2006-11-09 | 988 | 1,005 | 988 | 996 | 53,500 | 996 |
| 2006-11-08 | 1,012 | 1,020 | 995 | 998 | 50,400 | 998 |
| 2006-11-07 | 1,030 | 1,031 | 1,012 | 1,022 | 45,400 | 1,022 |
| 2006-11-06 | 1,019 | 1,029 | 1,018 | 1,019 | 23,900 | 1,019 |
| 2006-11-02 | 1,026 | 1,030 | 1,020 | 1,023 | 26,700 | 1,023 |
| 2006-11-01 | 1,041 | 1,043 | 1,025 | 1,034 | 33,800 | 1,034 |
| 2006-10-31 | 1,031 | 1,044 | 1,025 | 1,041 | 58,400 | 1,041 |
| 2006-10-30 | 1,027 | 1,028 | 1,015 | 1,022 | 40,400 | 1,022 |
| 2006-10-27 | 1,010 | 1,023 | 1,010 | 1,018 | 46,800 | 1,018 |
| 2006-10-26 | 1,005 | 1,015 | 1,005 | 1,011 | 39,700 | 1,011 |
| 2006-10-25 | 1,008 | 1,019 | 1,003 | 1,008 | 15,500 | 1,008 |
| 2006-10-24 | 1,027 | 1,034 | 1,006 | 1,008 | 48,700 | 1,008 |
| 2006-10-23 | 1,013 | 1,027 | 1,013 | 1,027 | 18,500 | 1,027 |
| 2006-10-20 | 1,028 | 1,036 | 1,010 | 1,011 | 42,400 | 1,011 |
| 2006-10-19 | 1,023 | 1,037 | 1,023 | 1,036 | 36,000 | 1,036 |
| 2006-10-18 | 1,036 | 1,038 | 1,016 | 1,030 | 13,400 | 1,030 |
| 2006-10-17 | 1,012 | 1,034 | 1,012 | 1,028 | 13,300 | 1,028 |
| 2006-10-16 | 1,004 | 1,017 | 1,004 | 1,011 | 14,800 | 1,011 |
| 2006-10-13 | 1,003 | 1,030 | 990 | 1,011 | 43,100 | 1,011 |
| 2006-10-12 | 1,005 | 1,006 | 975 | 997 | 34,100 | 997 |
| 2006-10-11 | 1,050 | 1,055 | 1,025 | 1,025 | 14,900 | 1,025 |
| 2006-10-10 | 1,070 | 1,075 | 1,047 | 1,052 | 19,900 | 1,052 |
| 2006-10-06 | 1,093 | 1,093 | 1,054 | 1,076 | 21,900 | 1,076 |
| 2006-10-05 | 1,090 | 1,115 | 1,081 | 1,093 | 22,800 | 1,093 |
| 2006-10-04 | 1,135 | 1,135 | 1,090 | 1,090 | 24,100 | 1,090 |
| 2006-10-03 | 1,135 | 1,153 | 1,135 | 1,140 | 15,300 | 1,140 |
| 2006-10-02 | 1,173 | 1,175 | 1,162 | 1,175 | 12,500 | 1,175 |
| 2006-09-29 | 1,168 | 1,180 | 1,153 | 1,171 | 16,300 | 1,171 |
| 2006-09-28 | 1,160 | 1,162 | 1,146 | 1,157 | 14,800 | 1,157 |
| 2006-09-27 | 1,147 | 1,175 | 1,146 | 1,168 | 25,000 | 1,168 |
| 2006-09-26 | 1,149 | 1,153 | 1,140 | 1,145 | 12,000 | 1,145 |
| 2006-09-25 | 1,140 | 1,147 | 1,120 | 1,147 | 12,200 | 1,147 |
| 2006-09-22 | 1,085 | 1,160 | 1,085 | 1,138 | 24,200 | 1,138 |
| 2006-09-21 | 1,088 | 1,111 | 1,083 | 1,105 | 7,300 | 1,105 |
| 2006-09-20 | 1,105 | 1,105 | 1,080 | 1,088 | 7,700 | 1,088 |
| 2006-09-19 | 1,110 | 1,115 | 1,090 | 1,105 | 12,000 | 1,105 |
| 2006-09-15 | 1,100 | 1,110 | 1,100 | 1,101 | 21,600 | 1,101 |
| 2006-09-14 | 1,090 | 1,106 | 1,073 | 1,106 | 9,300 | 1,106 |
| 2006-09-13 | 1,118 | 1,120 | 1,080 | 1,088 | 23,300 | 1,088 |
| 2006-09-12 | 1,121 | 1,128 | 1,103 | 1,118 | 16,600 | 1,118 |
| 2006-09-11 | 1,127 | 1,140 | 1,116 | 1,135 | 35,800 | 1,135 |
| 2006-09-08 | 1,105 | 1,144 | 1,101 | 1,144 | 50,000 | 1,144 |
| 2006-09-07 | 1,150 | 1,161 | 1,142 | 1,145 | 21,800 | 1,145 |
| 2006-09-06 | 1,171 | 1,171 | 1,160 | 1,164 | 15,500 | 1,164 |
| 2006-09-05 | 1,170 | 1,175 | 1,159 | 1,172 | 12,900 | 1,172 |
| 2006-09-04 | 1,175 | 1,175 | 1,150 | 1,167 | 23,500 | 1,167 |
| 2006-09-01 | 1,161 | 1,175 | 1,161 | 1,166 | 2,400 | 1,166 |
| 2006-08-31 | 1,170 | 1,182 | 1,168 | 1,179 | 10,000 | 1,179 |
| 2006-08-30 | 1,168 | 1,170 | 1,160 | 1,167 | 7,000 | 1,167 |
| 2006-08-29 | 1,170 | 1,170 | 1,163 | 1,168 | 3,600 | 1,168 |
| 2006-08-28 | 1,168 | 1,170 | 1,150 | 1,150 | 15,600 | 1,150 |
| 2006-08-25 | 1,186 | 1,186 | 1,161 | 1,162 | 9,700 | 1,162 |
| 2006-08-24 | 1,165 | 1,188 | 1,161 | 1,166 | 10,600 | 1,166 |
| 2006-08-23 | 1,190 | 1,192 | 1,166 | 1,169 | 9,900 | 1,169 |
| 2006-08-22 | 1,170 | 1,185 | 1,170 | 1,185 | 13,600 | 1,185 |
| 2006-08-21 | 1,133 | 1,173 | 1,133 | 1,158 | 19,500 | 1,158 |
| 2006-08-18 | 1,100 | 1,130 | 1,100 | 1,129 | 9,600 | 1,129 |
| 2006-08-17 | 1,116 | 1,125 | 1,101 | 1,110 | 9,100 | 1,110 |
| 2006-08-16 | 1,082 | 1,113 | 1,082 | 1,111 | 18,700 | 1,111 |
| 2006-08-15 | 1,075 | 1,082 | 1,061 | 1,082 | 30,500 | 1,082 |
| 2006-08-14 | 1,063 | 1,078 | 1,055 | 1,076 | 9,100 | 1,076 |
| 2006-08-11 | 1,058 | 1,069 | 1,050 | 1,063 | 14,700 | 1,063 |
| 2006-08-10 | 1,080 | 1,080 | 1,054 | 1,058 | 16,700 | 1,058 |
| 2006-08-09 | 1,069 | 1,089 | 1,042 | 1,089 | 15,300 | 1,089 |
| 2006-08-08 | 1,079 | 1,080 | 1,055 | 1,076 | 9,200 | 1,076 |
| 2006-08-07 | 1,100 | 1,104 | 1,060 | 1,068 | 30,800 | 1,068 |
| 2006-08-04 | 1,091 | 1,101 | 1,075 | 1,101 | 24,000 | 1,101 |
| 2006-08-03 | 1,083 | 1,097 | 1,064 | 1,084 | 22,400 | 1,084 |
| 2006-08-02 | 1,060 | 1,086 | 1,054 | 1,083 | 17,000 | 1,083 |
| 2006-08-01 | 1,062 | 1,075 | 1,053 | 1,073 | 19,100 | 1,073 |
| 2006-07-31 | 1,030 | 1,071 | 1,030 | 1,061 | 21,200 | 1,061 |
| 2006-07-28 | 1,031 | 1,052 | 1,023 | 1,024 | 22,300 | 1,024 |
| 2006-07-27 | 1,040 | 1,055 | 1,020 | 1,038 | 12,900 | 1,038 |
| 2006-07-26 | 1,049 | 1,052 | 1,034 | 1,043 | 10,900 | 1,043 |
| 2006-07-25 | 1,116 | 1,116 | 1,055 | 1,069 | 18,000 | 1,069 |
| 2006-07-24 | 1,050 | 1,075 | 1,040 | 1,057 | 21,300 | 1,057 |
| 2006-07-21 | 1,070 | 1,074 | 1,045 | 1,050 | 18,600 | 1,050 |
| 2006-07-20 | 1,045 | 1,089 | 1,045 | 1,089 | 14,400 | 1,089 |
| 2006-07-19 | 1,100 | 1,100 | 1,050 | 1,061 | 29,300 | 1,061 |
| 2006-07-18 | 1,135 | 1,140 | 1,100 | 1,115 | 35,100 | 1,115 |
| 2006-07-14 | 1,160 | 1,160 | 1,120 | 1,134 | 20,900 | 1,134 |
| 2006-07-13 | 1,152 | 1,170 | 1,138 | 1,160 | 11,100 | 1,160 |
| 2006-07-12 | 1,169 | 1,190 | 1,135 | 1,166 | 26,100 | 1,166 |
| 2006-07-11 | 1,174 | 1,180 | 1,140 | 1,171 | 14,000 | 1,171 |
| 2006-07-10 | 1,163 | 1,178 | 1,120 | 1,165 | 31,000 | 1,165 |
| 2006-07-07 | 1,159 | 1,175 | 1,136 | 1,163 | 12,500 | 1,163 |
| 2006-07-06 | 1,137 | 1,166 | 1,118 | 1,159 | 20,000 | 1,159 |
| 2006-07-05 | 1,125 | 1,144 | 1,103 | 1,136 | 24,600 | 1,136 |
| 2006-07-04 | 1,126 | 1,150 | 1,118 | 1,149 | 19,000 | 1,149 |
| 2006-07-03 | 1,116 | 1,123 | 1,110 | 1,115 | 10,700 | 1,115 |
| 2006-06-30 | 1,121 | 1,135 | 1,110 | 1,115 | 22,000 | 1,115 |
| 2006-06-29 | 1,136 | 1,137 | 1,108 | 1,121 | 32,900 | 1,121 |
| 2006-06-28 | 1,145 | 1,150 | 1,123 | 1,135 | 23,400 | 1,135 |
| 2006-06-27 | 1,152 | 1,175 | 1,142 | 1,158 | 11,900 | 1,158 |
| 2006-06-26 | 1,150 | 1,174 | 1,145 | 1,165 | 9,700 | 1,165 |
| 2006-06-23 | 1,195 | 1,195 | 1,149 | 1,150 | 29,000 | 1,150 |
| 2006-06-22 | 1,171 | 1,186 | 1,157 | 1,184 | 11,200 | 1,184 |
| 2006-06-21 | 1,169 | 1,190 | 1,150 | 1,170 | 12,600 | 1,170 |
| 2006-06-20 | 1,154 | 1,193 | 1,151 | 1,170 | 13,900 | 1,170 |
| 2006-06-19 | 1,195 | 1,210 | 1,185 | 1,185 | 53,500 | 1,185 |
| 2006-06-16 | 1,151 | 1,205 | 1,151 | 1,155 | 16,100 | 1,155 |
| 2006-06-15 | 1,185 | 1,185 | 1,130 | 1,138 | 23,600 | 1,138 |
| 2006-06-14 | 1,090 | 1,120 | 1,080 | 1,085 | 18,500 | 1,085 |
| 2006-06-13 | 1,105 | 1,128 | 1,090 | 1,091 | 23,000 | 1,091 |
| 2006-06-12 | 1,109 | 1,144 | 1,090 | 1,108 | 10,100 | 1,108 |
| 2006-06-09 | 1,076 | 1,139 | 1,065 | 1,103 | 38,200 | 1,103 |
| 2006-06-08 | 1,117 | 1,150 | 1,040 | 1,076 | 30,700 | 1,076 |
| 2006-06-07 | 1,131 | 1,149 | 1,130 | 1,137 | 15,800 | 1,137 |
| 2006-06-06 | 1,130 | 1,182 | 1,130 | 1,151 | 37,200 | 1,151 |
| 2006-06-05 | 1,225 | 1,237 | 1,172 | 1,185 | 32,800 | 1,185 |
| 2006-06-02 | 1,169 | 1,230 | 1,120 | 1,206 | 41,400 | 1,206 |
| 2006-06-01 | 1,249 | 1,249 | 1,169 | 1,176 | 52,100 | 1,176 |
| 2006-05-31 | 1,250 | 1,250 | 1,210 | 1,231 | 26,700 | 1,231 |
| 2006-05-30 | 1,270 | 1,282 | 1,250 | 1,267 | 32,700 | 1,267 |
| 2006-05-29 | 1,300 | 1,301 | 1,251 | 1,273 | 28,900 | 1,273 |
| 2006-05-26 | 1,320 | 1,380 | 1,258 | 1,300 | 82,700 | 1,300 |
| 2006-05-25 | 2,510 | 2,535 | 2,480 | 2,480 | 23,300 | 1,240 |
| 2006-05-24 | 2,490 | 2,545 | 2,490 | 2,495 | 11,800 | 1,247.50 |
| 2006-05-23 | 2,520 | 2,550 | 2,480 | 2,485 | 18,700 | 1,242.50 |
| 2006-05-22 | 2,545 | 2,590 | 2,500 | 2,505 | 13,100 | 1,252.50 |
| 2006-05-19 | 2,500 | 2,550 | 2,450 | 2,515 | 21,900 | 1,257.50 |
| 2006-05-18 | 2,535 | 2,545 | 2,500 | 2,530 | 16,500 | 1,265 |
| 2006-05-17 | 2,535 | 2,595 | 2,535 | 2,565 | 13,100 | 1,282.50 |
| 2006-05-16 | 2,650 | 2,670 | 2,555 | 2,555 | 23,400 | 1,277.50 |
| 2006-05-15 | 2,680 | 2,680 | 2,600 | 2,625 | 26,300 | 1,312.50 |
| 2006-05-12 | 2,710 | 2,720 | 2,670 | 2,695 | 20,000 | 1,347.50 |
| 2006-05-11 | 2,760 | 2,780 | 2,715 | 2,735 | 26,200 | 1,367.50 |
| 2006-05-10 | 2,790 | 2,795 | 2,760 | 2,765 | 25,300 | 1,382.50 |
| 2006-05-09 | 2,820 | 2,820 | 2,760 | 2,765 | 41,400 | 1,382.50 |
| 2006-05-08 | 2,865 | 2,865 | 2,820 | 2,825 | 25,800 | 1,412.50 |
| 2006-05-02 | 2,825 | 2,870 | 2,825 | 2,850 | 19,400 | 1,425 |
| 2006-05-01 | 2,810 | 2,850 | 2,805 | 2,830 | 26,800 | 1,415 |
| 2006-04-28 | 2,870 | 2,870 | 2,805 | 2,830 | 25,900 | 1,415 |
| 2006-04-27 | 2,815 | 2,870 | 2,815 | 2,835 | 83,000 | 1,417.50 |
| 2006-04-26 | 2,700 | 2,925 | 2,700 | 2,815 | 409,300 | 1,407.50 |
| 2006-04-25 | 2,590 | 2,610 | 2,520 | 2,535 | 11,600 | 1,267.50 |
| 2006-04-24 | 2,550 | 2,590 | 2,520 | 2,550 | 5,300 | 1,275 |
| 2006-04-21 | 2,630 | 2,635 | 2,600 | 2,615 | 7,600 | 1,307.50 |
| 2006-04-20 | 2,625 | 2,645 | 2,600 | 2,630 | 6,500 | 1,315 |
| 2006-04-19 | 2,680 | 2,690 | 2,650 | 2,650 | 4,100 | 1,325 |
| 2006-04-18 | 2,635 | 2,665 | 2,630 | 2,650 | 9,100 | 1,325 |
| 2006-04-17 | 2,620 | 2,665 | 2,620 | 2,635 | 10,100 | 1,317.50 |
| 2006-04-14 | 2,635 | 2,700 | 2,615 | 2,655 | 15,000 | 1,327.50 |
| 2006-04-13 | 2,700 | 2,700 | 2,635 | 2,655 | 7,800 | 1,327.50 |
| 2006-04-12 | 2,705 | 2,740 | 2,685 | 2,695 | 25,100 | 1,347.50 |
| 2006-04-11 | 2,655 | 2,710 | 2,650 | 2,710 | 32,100 | 1,355 |
| 2006-04-10 | 2,595 | 2,620 | 2,595 | 2,620 | 24,000 | 1,310 |
| 2006-04-07 | 2,595 | 2,615 | 2,555 | 2,570 | 6,800 | 1,285 |
| 2006-04-06 | 2,620 | 2,640 | 2,580 | 2,600 | 4,700 | 1,300 |
| 2006-04-05 | 2,615 | 2,625 | 2,600 | 2,600 | 5,900 | 1,300 |
| 2006-04-04 | 2,700 | 2,700 | 2,605 | 2,640 | 5,900 | 1,320 |
| 2006-04-03 | 2,630 | 2,700 | 2,570 | 2,700 | 32,200 | 1,350 |
| 2006-03-31 | 2,530 | 2,650 | 2,520 | 2,590 | 18,700 | 1,295 |
| 2006-03-30 | 2,475 | 2,500 | 2,445 | 2,500 | 7,900 | 1,250 |
| 2006-03-29 | 2,480 | 2,495 | 2,440 | 2,440 | 13,200 | 1,220 |
| 2006-03-28 | 2,535 | 2,550 | 2,440 | 2,445 | 3,200 | 1,222.50 |
| 2006-03-27 | 2,420 | 2,510 | 2,400 | 2,505 | 10,800 | 1,252.50 |
| 2006-03-24 | 2,500 | 2,500 | 2,480 | 2,480 | 3,500 | 1,240 |
| 2006-03-23 | 2,535 | 2,545 | 2,505 | 2,530 | 5,300 | 1,265 |
| 2006-03-22 | 2,500 | 2,530 | 2,480 | 2,500 | 8,700 | 1,250 |
| 2006-03-20 | 2,380 | 2,480 | 2,380 | 2,450 | 11,200 | 1,225 |
| 2006-03-17 | 2,450 | 2,450 | 2,355 | 2,355 | 8,300 | 1,177.50 |
| 2006-03-16 | 2,480 | 2,480 | 2,405 | 2,410 | 7,700 | 1,205 |
| 2006-03-15 | 2,470 | 2,495 | 2,450 | 2,465 | 4,700 | 1,232.50 |
| 2006-03-14 | 2,490 | 2,495 | 2,455 | 2,470 | 7,700 | 1,235 |
| 2006-03-13 | 2,425 | 2,480 | 2,420 | 2,455 | 8,400 | 1,227.50 |
| 2006-03-10 | 2,375 | 2,510 | 2,360 | 2,430 | 18,900 | 1,215 |
| 2006-03-09 | 2,305 | 2,390 | 2,280 | 2,355 | 12,000 | 1,177.50 |
| 2006-03-08 | 2,310 | 2,340 | 2,280 | 2,290 | 27,000 | 1,145 |
| 2006-03-07 | 2,350 | 2,350 | 2,280 | 2,310 | 13,600 | 1,155 |
| 2006-03-06 | 2,370 | 2,385 | 2,340 | 2,360 | 19,700 | 1,180 |
| 2006-03-03 | 2,440 | 2,440 | 2,370 | 2,370 | 25,500 | 1,185 |
| 2006-03-02 | 2,425 | 2,440 | 2,405 | 2,405 | 22,300 | 1,202.50 |
| 2006-03-01 | 2,430 | 2,445 | 2,410 | 2,415 | 14,100 | 1,207.50 |
| 2006-02-28 | 2,420 | 2,535 | 2,420 | 2,430 | 18,300 | 1,215 |
| 2006-02-27 | 2,530 | 2,530 | 2,380 | 2,380 | 17,100 | 1,190 |
| 2006-02-24 | 2,535 | 2,540 | 2,455 | 2,535 | 11,800 | 1,267.50 |
| 2006-02-23 | 2,425 | 2,535 | 2,420 | 2,535 | 13,900 | 1,267.50 |
| 2006-02-22 | 2,550 | 2,555 | 2,415 | 2,445 | 5,300 | 1,222.50 |
| 2006-02-21 | 2,305 | 2,550 | 2,305 | 2,550 | 13,800 | 1,275 |
| 2006-02-20 | 2,450 | 2,450 | 2,375 | 2,385 | 16,100 | 1,192.50 |
| 2006-02-17 | 2,700 | 2,700 | 2,410 | 2,540 | 9,100 | 1,270 |
| 2006-02-16 | 2,585 | 2,705 | 2,540 | 2,625 | 10,400 | 1,312.50 |
| 2006-02-15 | 2,650 | 2,715 | 2,620 | 2,625 | 12,200 | 1,312.50 |
| 2006-02-14 | 2,610 | 2,675 | 2,610 | 2,660 | 24,400 | 1,330 |
| 2006-02-13 | 2,820 | 2,820 | 2,720 | 2,720 | 18,800 | 1,360 |
| 2006-02-10 | 2,910 | 2,910 | 2,810 | 2,820 | 18,700 | 1,410 |
| 2006-02-09 | 2,935 | 2,970 | 2,875 | 2,890 | 34,800 | 1,445 |
| 2006-02-08 | 2,870 | 2,930 | 2,840 | 2,840 | 26,400 | 1,420 |
| 2006-02-07 | 2,925 | 2,925 | 2,870 | 2,900 | 20,900 | 1,450 |
| 2006-02-06 | 2,920 | 2,975 | 2,900 | 2,955 | 29,300 | 1,477.50 |
| 2006-02-03 | 2,880 | 2,910 | 2,795 | 2,910 | 35,000 | 1,455 |
| 2006-02-02 | 2,850 | 2,875 | 2,815 | 2,875 | 26,700 | 1,437.50 |
| 2006-02-01 | 2,830 | 2,855 | 2,815 | 2,815 | 37,800 | 1,407.50 |
| 2006-01-31 | 2,850 | 2,870 | 2,800 | 2,830 | 44,500 | 1,415 |
| 2006-01-30 | 2,850 | 2,860 | 2,805 | 2,810 | 46,000 | 1,405 |
| 2006-01-27 | 2,700 | 2,795 | 2,690 | 2,790 | 30,300 | 1,395 |
| 2006-01-26 | 2,570 | 2,670 | 2,550 | 2,670 | 29,500 | 1,335 |
| 2006-01-25 | 2,545 | 2,555 | 2,505 | 2,530 | 85,300 | 1,265 |
| 2006-01-24 | 2,435 | 2,535 | 2,430 | 2,480 | 30,700 | 1,240 |
| 2006-01-23 | 2,500 | 2,500 | 2,420 | 2,420 | 35,900 | 1,210 |
| 2006-01-20 | 2,765 | 2,815 | 2,510 | 2,565 | 37,300 | 1,282.50 |
| 2006-01-19 | 2,490 | 2,755 | 2,490 | 2,725 | 31,700 | 1,362.50 |
| 2006-01-18 | 2,750 | 2,750 | 2,450 | 2,480 | 64,300 | 1,240 |
| 2006-01-17 | 2,850 | 2,965 | 2,810 | 2,850 | 152,700 | 1,425 |
| 2006-01-16 | 2,950 | 3,120 | 2,950 | 3,120 | 54,600 | 1,560 |
| 2006-01-13 | 2,900 | 2,960 | 2,895 | 2,935 | 33,800 | 1,467.50 |
| 2006-01-12 | 2,860 | 2,945 | 2,845 | 2,910 | 71,700 | 1,455 |
| 2006-01-11 | 2,800 | 2,835 | 2,790 | 2,820 | 21,300 | 1,410 |
| 2006-01-10 | 2,870 | 2,895 | 2,820 | 2,835 | 30,500 | 1,417.50 |
| 2006-01-06 | 2,860 | 2,865 | 2,770 | 2,850 | 27,500 | 1,425 |
| 2006-01-05 | 2,750 | 2,880 | 2,735 | 2,850 | 79,800 | 1,425 |
| 2006-01-04 | 2,715 | 2,765 | 2,660 | 2,670 | 16,800 | 1,335 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
