9744 (株)メイテックグループホールディングス 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 | 3,620 | 3,630 | 3,600 | 3,610 | 86,000 | 1,203.33 |
| 2006-12-28 | 3,650 | 3,660 | 3,590 | 3,620 | 105,600 | 1,206.67 |
| 2006-12-27 | 3,700 | 3,700 | 3,610 | 3,630 | 87,500 | 1,210 |
| 2006-12-26 | 3,650 | 3,690 | 3,650 | 3,690 | 48,700 | 1,230 |
| 2006-12-25 | 3,690 | 3,700 | 3,660 | 3,660 | 57,500 | 1,220 |
| 2006-12-22 | 3,710 | 3,710 | 3,630 | 3,660 | 149,300 | 1,220 |
| 2006-12-21 | 3,730 | 3,740 | 3,690 | 3,700 | 90,100 | 1,233.33 |
| 2006-12-20 | 3,720 | 3,750 | 3,720 | 3,730 | 96,100 | 1,243.33 |
| 2006-12-19 | 3,670 | 3,780 | 3,670 | 3,700 | 155,700 | 1,233.33 |
| 2006-12-18 | 3,740 | 3,740 | 3,700 | 3,710 | 157,100 | 1,236.67 |
| 2006-12-15 | 3,760 | 3,760 | 3,710 | 3,740 | 118,300 | 1,246.67 |
| 2006-12-14 | 3,770 | 3,780 | 3,760 | 3,770 | 124,500 | 1,256.67 |
| 2006-12-13 | 3,690 | 3,740 | 3,680 | 3,730 | 82,700 | 1,243.33 |
| 2006-12-12 | 3,730 | 3,730 | 3,670 | 3,690 | 117,800 | 1,230 |
| 2006-12-11 | 3,720 | 3,730 | 3,650 | 3,720 | 163,300 | 1,240 |
| 2006-12-08 | 3,730 | 3,740 | 3,690 | 3,720 | 152,300 | 1,240 |
| 2006-12-07 | 3,780 | 3,780 | 3,730 | 3,770 | 98,900 | 1,256.67 |
| 2006-12-06 | 3,790 | 3,790 | 3,700 | 3,780 | 214,700 | 1,260 |
| 2006-12-05 | 3,760 | 3,790 | 3,740 | 3,780 | 68,900 | 1,260 |
| 2006-12-04 | 3,790 | 3,800 | 3,740 | 3,770 | 118,500 | 1,256.67 |
| 2006-12-01 | 3,720 | 3,830 | 3,710 | 3,800 | 204,500 | 1,266.67 |
| 2006-11-30 | 3,660 | 3,690 | 3,640 | 3,690 | 120,900 | 1,230 |
| 2006-11-29 | 3,650 | 3,680 | 3,630 | 3,660 | 71,800 | 1,220 |
| 2006-11-28 | 3,590 | 3,660 | 3,570 | 3,650 | 100,400 | 1,216.67 |
| 2006-11-27 | 3,560 | 3,640 | 3,560 | 3,640 | 56,600 | 1,213.33 |
| 2006-11-24 | 3,560 | 3,580 | 3,520 | 3,560 | 69,200 | 1,186.67 |
| 2006-11-22 | 3,570 | 3,570 | 3,510 | 3,550 | 103,200 | 1,183.33 |
| 2006-11-21 | 3,600 | 3,620 | 3,580 | 3,600 | 107,200 | 1,200 |
| 2006-11-20 | 3,650 | 3,670 | 3,600 | 3,600 | 61,200 | 1,200 |
| 2006-11-17 | 3,610 | 3,650 | 3,610 | 3,650 | 62,600 | 1,216.67 |
| 2006-11-16 | 3,610 | 3,620 | 3,600 | 3,600 | 54,300 | 1,200 |
| 2006-11-15 | 3,610 | 3,640 | 3,600 | 3,610 | 61,300 | 1,203.33 |
| 2006-11-14 | 3,610 | 3,630 | 3,570 | 3,610 | 152,900 | 1,203.33 |
| 2006-11-13 | 3,620 | 3,630 | 3,600 | 3,600 | 71,400 | 1,200 |
| 2006-11-10 | 3,630 | 3,650 | 3,620 | 3,620 | 81,500 | 1,206.67 |
| 2006-11-09 | 3,610 | 3,650 | 3,610 | 3,620 | 113,100 | 1,206.67 |
| 2006-11-08 | 3,610 | 3,610 | 3,600 | 3,600 | 96,800 | 1,200 |
| 2006-11-07 | 3,670 | 3,680 | 3,600 | 3,600 | 145,200 | 1,200 |
| 2006-11-06 | 3,620 | 3,680 | 3,620 | 3,660 | 86,100 | 1,220 |
| 2006-11-02 | 3,680 | 3,680 | 3,640 | 3,660 | 144,700 | 1,220 |
| 2006-11-01 | 3,660 | 3,710 | 3,640 | 3,670 | 224,000 | 1,223.33 |
| 2006-10-31 | 3,680 | 3,720 | 3,670 | 3,690 | 58,000 | 1,230 |
| 2006-10-30 | 3,720 | 3,760 | 3,690 | 3,700 | 52,400 | 1,233.33 |
| 2006-10-27 | 3,810 | 3,830 | 3,740 | 3,760 | 104,700 | 1,253.33 |
| 2006-10-26 | 3,870 | 3,870 | 3,790 | 3,840 | 23,900 | 1,280 |
| 2006-10-25 | 3,880 | 3,880 | 3,830 | 3,850 | 65,100 | 1,283.33 |
| 2006-10-24 | 3,870 | 3,870 | 3,850 | 3,870 | 84,100 | 1,290 |
| 2006-10-23 | 3,800 | 3,850 | 3,750 | 3,850 | 98,700 | 1,283.33 |
| 2006-10-20 | 3,830 | 3,850 | 3,790 | 3,830 | 82,300 | 1,276.67 |
| 2006-10-19 | 3,800 | 3,850 | 3,790 | 3,820 | 108,400 | 1,273.33 |
| 2006-10-18 | 3,700 | 3,770 | 3,700 | 3,760 | 41,600 | 1,253.33 |
| 2006-10-17 | 3,760 | 3,760 | 3,710 | 3,720 | 59,400 | 1,240 |
| 2006-10-16 | 3,770 | 3,770 | 3,720 | 3,750 | 55,900 | 1,250 |
| 2006-10-13 | 3,720 | 3,770 | 3,700 | 3,760 | 94,400 | 1,253.33 |
| 2006-10-12 | 3,670 | 3,680 | 3,640 | 3,650 | 63,100 | 1,216.67 |
| 2006-10-11 | 3,720 | 3,740 | 3,650 | 3,660 | 81,500 | 1,220 |
| 2006-10-10 | 3,710 | 3,730 | 3,710 | 3,710 | 92,800 | 1,236.67 |
| 2006-10-06 | 3,690 | 3,710 | 3,680 | 3,680 | 59,700 | 1,226.67 |
| 2006-10-05 | 3,720 | 3,760 | 3,660 | 3,710 | 132,400 | 1,236.67 |
| 2006-10-04 | 3,770 | 3,800 | 3,660 | 3,690 | 90,800 | 1,230 |
| 2006-10-03 | 3,740 | 3,820 | 3,720 | 3,810 | 171,700 | 1,270 |
| 2006-10-02 | 3,660 | 3,800 | 3,650 | 3,770 | 139,700 | 1,256.67 |
| 2006-09-29 | 3,620 | 3,650 | 3,620 | 3,630 | 48,100 | 1,210 |
| 2006-09-28 | 3,620 | 3,650 | 3,610 | 3,620 | 84,600 | 1,206.67 |
| 2006-09-27 | 3,610 | 3,640 | 3,600 | 3,610 | 74,200 | 1,203.33 |
| 2006-09-26 | 3,570 | 3,610 | 3,570 | 3,580 | 177,300 | 1,193.33 |
| 2006-09-25 | 3,630 | 3,630 | 3,550 | 3,620 | 225,800 | 1,206.67 |
| 2006-09-22 | 3,700 | 3,700 | 3,650 | 3,660 | 154,400 | 1,220 |
| 2006-09-21 | 3,710 | 3,720 | 3,690 | 3,700 | 91,900 | 1,233.33 |
| 2006-09-20 | 3,740 | 3,740 | 3,700 | 3,700 | 44,100 | 1,233.33 |
| 2006-09-19 | 3,730 | 3,760 | 3,720 | 3,750 | 96,900 | 1,250 |
| 2006-09-15 | 3,760 | 3,760 | 3,720 | 3,720 | 45,100 | 1,240 |
| 2006-09-14 | 3,720 | 3,760 | 3,710 | 3,760 | 38,000 | 1,253.33 |
| 2006-09-13 | 3,740 | 3,760 | 3,710 | 3,720 | 85,200 | 1,240 |
| 2006-09-12 | 3,760 | 3,790 | 3,730 | 3,730 | 89,300 | 1,243.33 |
| 2006-09-11 | 3,800 | 3,810 | 3,760 | 3,760 | 104,200 | 1,253.33 |
| 2006-09-08 | 3,780 | 3,810 | 3,770 | 3,790 | 123,000 | 1,263.33 |
| 2006-09-07 | 3,810 | 3,810 | 3,770 | 3,770 | 109,800 | 1,256.67 |
| 2006-09-06 | 3,780 | 3,840 | 3,770 | 3,810 | 95,200 | 1,270 |
| 2006-09-05 | 3,810 | 3,820 | 3,760 | 3,760 | 73,300 | 1,253.33 |
| 2006-09-04 | 3,800 | 3,820 | 3,800 | 3,810 | 101,700 | 1,270 |
| 2006-09-01 | 3,790 | 3,800 | 3,740 | 3,800 | 142,600 | 1,266.67 |
| 2006-08-31 | 3,710 | 3,790 | 3,690 | 3,790 | 163,600 | 1,263.33 |
| 2006-08-30 | 3,750 | 3,750 | 3,700 | 3,710 | 89,200 | 1,236.67 |
| 2006-08-29 | 3,750 | 3,790 | 3,700 | 3,730 | 80,500 | 1,243.33 |
| 2006-08-28 | 3,800 | 3,800 | 3,730 | 3,740 | 102,800 | 1,246.67 |
| 2006-08-25 | 3,840 | 3,850 | 3,800 | 3,800 | 108,400 | 1,266.67 |
| 2006-08-24 | 3,860 | 3,860 | 3,820 | 3,830 | 79,400 | 1,276.67 |
| 2006-08-23 | 3,910 | 3,910 | 3,850 | 3,860 | 96,700 | 1,286.67 |
| 2006-08-22 | 3,870 | 3,910 | 3,810 | 3,910 | 161,800 | 1,303.33 |
| 2006-08-21 | 3,920 | 3,920 | 3,840 | 3,850 | 84,400 | 1,283.33 |
| 2006-08-18 | 3,910 | 3,930 | 3,910 | 3,920 | 82,600 | 1,306.67 |
| 2006-08-17 | 3,870 | 3,900 | 3,870 | 3,880 | 135,700 | 1,293.33 |
| 2006-08-16 | 3,850 | 3,890 | 3,840 | 3,870 | 203,700 | 1,290 |
| 2006-08-15 | 3,910 | 3,910 | 3,840 | 3,840 | 123,800 | 1,280 |
| 2006-08-14 | 3,860 | 3,930 | 3,830 | 3,910 | 70,900 | 1,303.33 |
| 2006-08-11 | 3,900 | 3,910 | 3,880 | 3,890 | 54,800 | 1,296.67 |
| 2006-08-10 | 3,890 | 3,930 | 3,890 | 3,900 | 92,100 | 1,300 |
| 2006-08-09 | 3,880 | 3,900 | 3,860 | 3,890 | 159,900 | 1,296.67 |
| 2006-08-08 | 3,830 | 3,860 | 3,820 | 3,850 | 39,100 | 1,283.33 |
| 2006-08-07 | 3,840 | 3,870 | 3,820 | 3,820 | 66,100 | 1,273.33 |
| 2006-08-04 | 3,850 | 3,870 | 3,840 | 3,840 | 43,600 | 1,280 |
| 2006-08-03 | 3,850 | 3,870 | 3,830 | 3,830 | 106,300 | 1,276.67 |
| 2006-08-02 | 3,800 | 3,850 | 3,780 | 3,830 | 263,200 | 1,276.67 |
| 2006-08-01 | 3,750 | 3,820 | 3,750 | 3,790 | 172,600 | 1,263.33 |
| 2006-07-31 | 3,750 | 3,770 | 3,700 | 3,740 | 113,700 | 1,246.67 |
| 2006-07-28 | 3,710 | 3,780 | 3,690 | 3,750 | 100,600 | 1,250 |
| 2006-07-27 | 3,710 | 3,710 | 3,630 | 3,700 | 116,000 | 1,233.33 |
| 2006-07-26 | 3,720 | 3,750 | 3,660 | 3,710 | 73,300 | 1,236.67 |
| 2006-07-25 | 3,750 | 3,760 | 3,710 | 3,730 | 181,200 | 1,243.33 |
| 2006-07-24 | 3,710 | 3,710 | 3,650 | 3,680 | 112,600 | 1,226.67 |
| 2006-07-21 | 3,710 | 3,710 | 3,670 | 3,700 | 48,000 | 1,233.33 |
| 2006-07-20 | 3,660 | 3,710 | 3,650 | 3,710 | 93,400 | 1,236.67 |
| 2006-07-19 | 3,590 | 3,660 | 3,590 | 3,610 | 139,200 | 1,203.33 |
| 2006-07-18 | 3,660 | 3,680 | 3,600 | 3,600 | 159,900 | 1,200 |
| 2006-07-14 | 3,700 | 3,700 | 3,640 | 3,650 | 61,600 | 1,216.67 |
| 2006-07-13 | 3,660 | 3,690 | 3,620 | 3,690 | 147,700 | 1,230 |
| 2006-07-12 | 3,770 | 3,780 | 3,660 | 3,710 | 112,700 | 1,236.67 |
| 2006-07-11 | 3,810 | 3,810 | 3,730 | 3,780 | 94,800 | 1,260 |
| 2006-07-10 | 3,730 | 3,820 | 3,710 | 3,810 | 218,800 | 1,270 |
| 2006-07-07 | 3,710 | 3,750 | 3,690 | 3,740 | 83,800 | 1,246.67 |
| 2006-07-06 | 3,710 | 3,710 | 3,650 | 3,690 | 64,600 | 1,230 |
| 2006-07-05 | 3,690 | 3,710 | 3,670 | 3,700 | 84,700 | 1,233.33 |
| 2006-07-04 | 3,700 | 3,740 | 3,690 | 3,700 | 126,900 | 1,233.33 |
| 2006-07-03 | 3,740 | 3,740 | 3,670 | 3,690 | 79,400 | 1,230 |
| 2006-06-30 | 3,730 | 3,760 | 3,690 | 3,730 | 110,300 | 1,243.33 |
| 2006-06-29 | 3,630 | 3,680 | 3,630 | 3,650 | 82,300 | 1,216.67 |
| 2006-06-28 | 3,620 | 3,650 | 3,610 | 3,630 | 55,900 | 1,210 |
| 2006-06-27 | 3,650 | 3,660 | 3,570 | 3,630 | 109,200 | 1,210 |
| 2006-06-26 | 3,680 | 3,690 | 3,650 | 3,670 | 100,700 | 1,223.33 |
| 2006-06-23 | 3,730 | 3,730 | 3,650 | 3,700 | 116,600 | 1,233.33 |
| 2006-06-22 | 3,710 | 3,740 | 3,690 | 3,720 | 73,400 | 1,240 |
| 2006-06-21 | 3,690 | 3,690 | 3,620 | 3,660 | 74,300 | 1,220 |
| 2006-06-20 | 3,710 | 3,740 | 3,680 | 3,690 | 128,000 | 1,230 |
| 2006-06-19 | 3,650 | 3,750 | 3,620 | 3,700 | 116,200 | 1,233.33 |
| 2006-06-16 | 3,610 | 3,670 | 3,600 | 3,660 | 123,300 | 1,220 |
| 2006-06-15 | 3,620 | 3,620 | 3,520 | 3,530 | 340,400 | 1,176.67 |
| 2006-06-14 | 3,570 | 3,630 | 3,560 | 3,610 | 130,400 | 1,203.33 |
| 2006-06-13 | 3,590 | 3,650 | 3,570 | 3,590 | 107,000 | 1,196.67 |
| 2006-06-12 | 3,590 | 3,660 | 3,580 | 3,660 | 80,900 | 1,220 |
| 2006-06-09 | 3,680 | 3,680 | 3,510 | 3,590 | 243,800 | 1,196.67 |
| 2006-06-08 | 3,560 | 3,610 | 3,530 | 3,580 | 236,100 | 1,193.33 |
| 2006-06-07 | 3,640 | 3,660 | 3,570 | 3,600 | 185,400 | 1,200 |
| 2006-06-06 | 3,600 | 3,710 | 3,590 | 3,670 | 458,900 | 1,223.33 |
| 2006-06-05 | 3,530 | 3,590 | 3,530 | 3,550 | 77,600 | 1,183.33 |
| 2006-06-02 | 3,630 | 3,630 | 3,410 | 3,550 | 332,200 | 1,183.33 |
| 2006-06-01 | 3,590 | 3,600 | 3,510 | 3,530 | 103,700 | 1,176.67 |
| 2006-05-31 | 3,540 | 3,600 | 3,530 | 3,540 | 137,000 | 1,180 |
| 2006-05-30 | 3,620 | 3,620 | 3,570 | 3,570 | 46,300 | 1,190 |
| 2006-05-29 | 3,640 | 3,640 | 3,610 | 3,620 | 86,000 | 1,206.67 |
| 2006-05-26 | 3,580 | 3,620 | 3,570 | 3,590 | 78,700 | 1,196.67 |
| 2006-05-25 | 3,630 | 3,630 | 3,550 | 3,570 | 173,300 | 1,190 |
| 2006-05-24 | 3,550 | 3,650 | 3,550 | 3,630 | 257,200 | 1,210 |
| 2006-05-23 | 3,550 | 3,590 | 3,520 | 3,530 | 145,100 | 1,176.67 |
| 2006-05-22 | 3,610 | 3,670 | 3,550 | 3,590 | 327,800 | 1,196.67 |
| 2006-05-19 | 3,560 | 3,630 | 3,550 | 3,620 | 232,200 | 1,206.67 |
| 2006-05-18 | 3,550 | 3,630 | 3,540 | 3,600 | 241,600 | 1,200 |
| 2006-05-17 | 3,600 | 3,610 | 3,560 | 3,590 | 238,100 | 1,196.67 |
| 2006-05-16 | 3,640 | 3,680 | 3,550 | 3,560 | 287,900 | 1,186.67 |
| 2006-05-15 | 3,680 | 3,700 | 3,640 | 3,650 | 285,400 | 1,216.67 |
| 2006-05-12 | 3,680 | 3,690 | 3,620 | 3,690 | 416,900 | 1,230 |
| 2006-05-11 | 3,770 | 3,770 | 3,670 | 3,720 | 392,700 | 1,240 |
| 2006-05-10 | 3,830 | 3,830 | 3,720 | 3,720 | 324,300 | 1,240 |
| 2006-05-09 | 3,860 | 3,880 | 3,800 | 3,840 | 267,800 | 1,280 |
| 2006-05-08 | 3,900 | 3,930 | 3,880 | 3,890 | 305,200 | 1,296.67 |
| 2006-05-02 | 3,900 | 3,950 | 3,880 | 3,940 | 201,800 | 1,313.33 |
| 2006-05-01 | 3,880 | 3,960 | 3,860 | 3,940 | 206,500 | 1,313.33 |
| 2006-04-28 | 3,850 | 3,890 | 3,840 | 3,880 | 119,500 | 1,293.33 |
| 2006-04-27 | 3,880 | 3,880 | 3,840 | 3,850 | 77,600 | 1,283.33 |
| 2006-04-26 | 3,830 | 3,880 | 3,820 | 3,880 | 138,600 | 1,293.33 |
| 2006-04-25 | 3,770 | 3,800 | 3,770 | 3,800 | 84,100 | 1,266.67 |
| 2006-04-24 | 3,830 | 3,830 | 3,770 | 3,770 | 106,900 | 1,256.67 |
| 2006-04-21 | 3,810 | 3,820 | 3,780 | 3,810 | 110,000 | 1,270 |
| 2006-04-20 | 3,830 | 3,830 | 3,780 | 3,800 | 108,400 | 1,266.67 |
| 2006-04-19 | 3,830 | 3,840 | 3,790 | 3,800 | 117,600 | 1,266.67 |
| 2006-04-18 | 3,810 | 3,820 | 3,780 | 3,810 | 133,600 | 1,270 |
| 2006-04-17 | 3,870 | 3,880 | 3,760 | 3,790 | 161,100 | 1,263.33 |
| 2006-04-14 | 3,810 | 3,850 | 3,780 | 3,840 | 172,100 | 1,280 |
| 2006-04-13 | 3,880 | 3,880 | 3,810 | 3,850 | 187,700 | 1,283.33 |
| 2006-04-12 | 3,890 | 3,910 | 3,860 | 3,870 | 213,900 | 1,290 |
| 2006-04-11 | 3,950 | 3,970 | 3,860 | 3,890 | 307,900 | 1,296.67 |
| 2006-04-10 | 4,010 | 4,030 | 3,940 | 3,980 | 149,100 | 1,326.67 |
| 2006-04-07 | 4,010 | 4,050 | 3,980 | 4,030 | 129,800 | 1,343.33 |
| 2006-04-06 | 3,950 | 4,000 | 3,940 | 3,990 | 127,800 | 1,330 |
| 2006-04-05 | 3,930 | 3,990 | 3,890 | 3,910 | 133,000 | 1,303.33 |
| 2006-04-04 | 3,990 | 4,000 | 3,930 | 3,930 | 140,500 | 1,310 |
| 2006-04-03 | 3,920 | 4,000 | 3,900 | 3,980 | 428,000 | 1,326.67 |
| 2006-03-31 | 3,840 | 3,880 | 3,830 | 3,870 | 200,700 | 1,290 |
| 2006-03-30 | 3,870 | 3,880 | 3,810 | 3,810 | 292,600 | 1,270 |
| 2006-03-29 | 3,850 | 3,920 | 3,850 | 3,870 | 214,400 | 1,290 |
| 2006-03-28 | 3,850 | 3,860 | 3,760 | 3,830 | 508,900 | 1,276.67 |
| 2006-03-27 | 3,980 | 3,990 | 3,880 | 3,920 | 401,800 | 1,306.67 |
| 2006-03-24 | 4,090 | 4,090 | 4,000 | 4,020 | 112,900 | 1,340 |
| 2006-03-23 | 4,090 | 4,120 | 4,070 | 4,070 | 143,700 | 1,356.67 |
| 2006-03-22 | 4,080 | 4,080 | 4,030 | 4,040 | 102,700 | 1,346.67 |
| 2006-03-20 | 4,020 | 4,100 | 4,020 | 4,070 | 113,700 | 1,356.67 |
| 2006-03-17 | 3,970 | 4,030 | 3,960 | 4,010 | 54,500 | 1,336.67 |
| 2006-03-16 | 4,050 | 4,060 | 3,960 | 3,970 | 91,100 | 1,323.33 |
| 2006-03-15 | 4,020 | 4,050 | 4,000 | 4,050 | 227,500 | 1,350 |
| 2006-03-14 | 4,000 | 4,020 | 3,990 | 4,000 | 84,900 | 1,333.33 |
| 2006-03-13 | 3,960 | 4,020 | 3,960 | 3,990 | 119,100 | 1,330 |
| 2006-03-10 | 3,970 | 4,010 | 3,940 | 3,950 | 232,100 | 1,316.67 |
| 2006-03-09 | 3,910 | 3,990 | 3,900 | 3,960 | 88,200 | 1,320 |
| 2006-03-08 | 3,950 | 3,960 | 3,900 | 3,940 | 103,800 | 1,313.33 |
| 2006-03-07 | 3,980 | 3,980 | 3,910 | 3,910 | 75,000 | 1,303.33 |
| 2006-03-06 | 3,900 | 3,980 | 3,860 | 3,970 | 132,500 | 1,323.33 |
| 2006-03-03 | 3,950 | 3,980 | 3,900 | 3,930 | 120,100 | 1,310 |
| 2006-03-02 | 3,960 | 3,960 | 3,930 | 3,960 | 65,700 | 1,320 |
| 2006-03-01 | 3,980 | 3,990 | 3,940 | 3,950 | 129,200 | 1,316.67 |
| 2006-02-28 | 3,960 | 4,000 | 3,940 | 4,000 | 215,200 | 1,333.33 |
| 2006-02-27 | 3,950 | 3,960 | 3,880 | 3,950 | 253,500 | 1,316.67 |
| 2006-02-24 | 3,930 | 3,960 | 3,900 | 3,950 | 273,900 | 1,316.67 |
| 2006-02-23 | 3,940 | 3,960 | 3,850 | 3,930 | 399,200 | 1,310 |
| 2006-02-22 | 3,740 | 3,800 | 3,710 | 3,740 | 305,600 | 1,246.67 |
| 2006-02-21 | 3,730 | 3,770 | 3,700 | 3,740 | 135,500 | 1,246.67 |
| 2006-02-20 | 3,770 | 3,810 | 3,720 | 3,730 | 153,400 | 1,243.33 |
| 2006-02-17 | 3,860 | 3,860 | 3,690 | 3,730 | 280,700 | 1,243.33 |
| 2006-02-16 | 3,890 | 3,910 | 3,850 | 3,900 | 174,000 | 1,300 |
| 2006-02-15 | 3,950 | 3,950 | 3,840 | 3,880 | 305,400 | 1,293.33 |
| 2006-02-14 | 3,990 | 4,000 | 3,850 | 3,940 | 158,400 | 1,313.33 |
| 2006-02-13 | 4,040 | 4,060 | 3,950 | 4,010 | 248,700 | 1,336.67 |
| 2006-02-10 | 4,070 | 4,070 | 4,010 | 4,040 | 292,200 | 1,346.67 |
| 2006-02-09 | 3,990 | 4,090 | 3,980 | 4,020 | 233,400 | 1,340 |
| 2006-02-08 | 4,070 | 4,080 | 3,970 | 3,970 | 154,400 | 1,323.33 |
| 2006-02-07 | 4,080 | 4,110 | 4,070 | 4,090 | 189,900 | 1,363.33 |
| 2006-02-06 | 4,110 | 4,120 | 4,080 | 4,080 | 178,400 | 1,360 |
| 2006-02-03 | 4,150 | 4,150 | 4,060 | 4,110 | 160,100 | 1,370 |
| 2006-02-02 | 4,180 | 4,230 | 4,130 | 4,140 | 179,200 | 1,380 |
| 2006-02-01 | 4,140 | 4,190 | 4,130 | 4,130 | 216,400 | 1,376.67 |
| 2006-01-31 | 4,140 | 4,140 | 4,090 | 4,100 | 99,100 | 1,366.67 |
| 2006-01-30 | 4,180 | 4,180 | 4,080 | 4,100 | 143,200 | 1,366.67 |
| 2006-01-27 | 4,150 | 4,220 | 4,140 | 4,140 | 231,400 | 1,380 |
| 2006-01-26 | 4,010 | 4,090 | 4,010 | 4,050 | 201,700 | 1,350 |
| 2006-01-25 | 3,960 | 3,980 | 3,940 | 3,950 | 344,800 | 1,316.67 |
| 2006-01-24 | 3,890 | 3,980 | 3,890 | 3,930 | 225,500 | 1,310 |
| 2006-01-23 | 3,940 | 3,970 | 3,900 | 3,920 | 232,800 | 1,306.67 |
| 2006-01-20 | 3,950 | 3,970 | 3,930 | 3,950 | 115,200 | 1,316.67 |
| 2006-01-19 | 3,830 | 3,940 | 3,830 | 3,920 | 259,000 | 1,306.67 |
| 2006-01-18 | 3,970 | 3,980 | 3,780 | 3,880 | 232,400 | 1,293.33 |
| 2006-01-17 | 4,110 | 4,160 | 3,920 | 3,940 | 404,100 | 1,313.33 |
| 2006-01-16 | 4,090 | 4,160 | 4,050 | 4,100 | 312,200 | 1,366.67 |
| 2006-01-13 | 3,990 | 4,130 | 3,980 | 4,050 | 400,500 | 1,350 |
| 2006-01-12 | 3,980 | 4,000 | 3,950 | 3,950 | 180,900 | 1,316.67 |
| 2006-01-11 | 3,920 | 3,960 | 3,910 | 3,930 | 162,400 | 1,310 |
| 2006-01-10 | 3,970 | 3,990 | 3,910 | 3,910 | 263,800 | 1,303.33 |
| 2006-01-06 | 3,920 | 3,940 | 3,900 | 3,920 | 134,600 | 1,306.67 |
| 2006-01-05 | 3,910 | 3,960 | 3,890 | 3,890 | 232,200 | 1,296.67 |
| 2006-01-04 | 3,820 | 3,890 | 3,820 | 3,890 | 146,000 | 1,296.67 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株