9908 Denkei 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 | 1,525 | 1,525 | 1,510 | 1,523 | 2,700 | 923.03 |
| 2006-12-28 | 1,511 | 1,520 | 1,510 | 1,510 | 2,700 | 915.15 |
| 2006-12-27 | 1,513 | 1,520 | 1,509 | 1,510 | 5,100 | 915.15 |
| 2006-12-26 | 1,510 | 1,525 | 1,505 | 1,510 | 5,000 | 915.15 |
| 2006-12-25 | 1,515 | 1,516 | 1,509 | 1,510 | 4,700 | 915.15 |
| 2006-12-22 | 1,525 | 1,544 | 1,515 | 1,515 | 2,100 | 918.18 |
| 2006-12-21 | 1,525 | 1,525 | 1,525 | 1,525 | 600 | 924.24 |
| 2006-12-20 | 1,550 | 1,550 | 1,510 | 1,525 | 10,300 | 924.24 |
| 2006-12-19 | 1,570 | 1,570 | 1,550 | 1,550 | 4,600 | 939.39 |
| 2006-12-18 | 1,552 | 1,560 | 1,539 | 1,555 | 6,000 | 942.42 |
| 2006-12-15 | 1,536 | 1,570 | 1,525 | 1,530 | 1,400 | 927.27 |
| 2006-12-14 | 1,512 | 1,520 | 1,512 | 1,520 | 600 | 921.21 |
| 2006-12-13 | 1,501 | 1,501 | 1,501 | 1,501 | 200 | 909.70 |
| 2006-12-12 | 1,512 | 1,512 | 1,500 | 1,505 | 3,200 | 912.12 |
| 2006-12-11 | 1,500 | 1,510 | 1,500 | 1,510 | 3,300 | 915.15 |
| 2006-12-08 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | 905.46 |
| 2006-12-07 | 1,489 | 1,509 | 1,489 | 1,509 | 700 | 914.55 |
| 2006-12-06 | 1,500 | 1,505 | 1,485 | 1,505 | 1,400 | 912.12 |
| 2006-12-05 | 1,529 | 1,559 | 1,500 | 1,520 | 3,600 | 921.21 |
| 2006-12-04 | 1,493 | 1,559 | 1,493 | 1,559 | 200 | 944.85 |
| 2006-12-01 | 1,530 | 1,530 | 1,520 | 1,520 | 1,100 | 921.21 |
| 2006-11-30 | 1,530 | 1,534 | 1,530 | 1,534 | 1,100 | 929.70 |
| 2006-11-29 | 1,534 | 1,534 | 1,520 | 1,520 | 300 | 921.21 |
| 2006-11-28 | 1,500 | 1,514 | 1,500 | 1,514 | 600 | 917.58 |
| 2006-11-27 | 1,501 | 1,501 | 1,500 | 1,500 | 1,600 | 909.09 |
| 2006-11-24 | 1,500 | 1,500 | 1,490 | 1,500 | 600 | 909.09 |
| 2006-11-22 | 1,500 | 1,514 | 1,490 | 1,514 | 1,800 | 917.58 |
| 2006-11-21 | 1,500 | 1,547 | 1,500 | 1,500 | 1,800 | 909.09 |
| 2006-11-20 | 1,547 | 1,547 | 1,507 | 1,507 | 600 | 913.33 |
| 2006-11-17 | 1,581 | 1,581 | 1,500 | 1,547 | 1,900 | 937.58 |
| 2006-11-16 | 1,600 | 1,600 | 1,580 | 1,581 | 3,200 | 958.18 |
| 2006-11-15 | 1,571 | 1,571 | 1,570 | 1,570 | 200 | 951.52 |
| 2006-11-14 | 1,521 | 1,551 | 1,521 | 1,551 | 400 | 940 |
| 2006-11-13 | 1,550 | 1,550 | 1,500 | 1,520 | 7,600 | 921.21 |
| 2006-11-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,200 | 945.46 |
| 2006-11-09 | 1,560 | 1,570 | 1,555 | 1,560 | 3,200 | 945.46 |
| 2006-11-08 | 1,575 | 1,575 | 1,570 | 1,570 | 1,400 | 951.52 |
| 2006-11-07 | 1,573 | 1,600 | 1,573 | 1,600 | 1,400 | 969.70 |
| 2006-11-06 | 1,573 | 1,573 | 1,572 | 1,572 | 200 | 952.73 |
| 2006-11-02 | 1,570 | 1,573 | 1,530 | 1,573 | 3,400 | 953.33 |
| 2006-11-01 | 1,550 | 1,560 | 1,530 | 1,550 | 7,500 | 939.39 |
| 2006-10-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 939.39 |
| 2006-10-30 | 1,589 | 1,589 | 1,520 | 1,550 | 11,100 | 939.39 |
| 2006-10-27 | 1,590 | 1,590 | 1,590 | 1,590 | 600 | 963.64 |
| 2006-10-26 | 1,590 | 1,595 | 1,590 | 1,595 | 400 | 966.67 |
| 2006-10-25 | 1,593 | 1,593 | 1,592 | 1,592 | 1,000 | 964.85 |
| 2006-10-24 | 1,595 | 1,595 | 1,593 | 1,593 | 800 | 965.46 |
| 2006-10-23 | 1,590 | 1,592 | 1,581 | 1,592 | 1,100 | 964.85 |
| 2006-10-20 | 1,588 | 1,588 | 1,581 | 1,581 | 1,000 | 958.18 |
| 2006-10-19 | 1,599 | 1,599 | 1,576 | 1,588 | 400 | 962.42 |
| 2006-10-18 | 1,575 | 1,580 | 1,575 | 1,580 | 700 | 957.58 |
| 2006-10-17 | 1,613 | 1,613 | 1,560 | 1,570 | 5,200 | 951.52 |
| 2006-10-16 | 1,625 | 1,630 | 1,625 | 1,630 | 2,300 | 987.88 |
| 2006-10-13 | 1,609 | 1,650 | 1,609 | 1,625 | 7,100 | 984.85 |
| 2006-10-12 | 1,600 | 1,610 | 1,600 | 1,610 | 3,500 | 975.76 |
| 2006-10-11 | 1,610 | 1,615 | 1,590 | 1,615 | 3,900 | 978.79 |
| 2006-10-10 | 1,610 | 1,610 | 1,600 | 1,610 | 2,000 | 975.76 |
| 2006-10-06 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 975.15 |
| 2006-10-05 | 1,630 | 1,630 | 1,600 | 1,605 | 4,300 | 972.73 |
| 2006-10-04 | 1,620 | 1,625 | 1,620 | 1,625 | 700 | 984.85 |
| 2006-10-03 | 1,630 | 1,632 | 1,610 | 1,620 | 4,800 | 981.82 |
| 2006-10-02 | 1,622 | 1,625 | 1,622 | 1,625 | 200 | 984.85 |
| 2006-09-29 | 1,645 | 1,645 | 1,620 | 1,620 | 800 | 981.82 |
| 2006-09-28 | 1,648 | 1,648 | 1,640 | 1,640 | 400 | 993.94 |
| 2006-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 987.88 |
| 2006-09-26 | 1,648 | 1,650 | 1,610 | 1,610 | 2,700 | 975.76 |
| 2006-09-25 | 1,660 | 1,680 | 1,660 | 1,680 | 3,700 | 969.70 |
| 2006-09-22 | 1,670 | 1,680 | 1,670 | 1,675 | 1,000 | 966.81 |
| 2006-09-21 | 1,670 | 1,680 | 1,670 | 1,675 | 2,200 | 966.81 |
| 2006-09-20 | 1,680 | 1,680 | 1,665 | 1,678 | 5,600 | 968.54 |
| 2006-09-19 | 1,700 | 1,700 | 1,695 | 1,695 | 2,300 | 978.36 |
| 2006-09-15 | 1,682 | 1,700 | 1,682 | 1,700 | 2,200 | 981.24 |
| 2006-09-14 | 1,700 | 1,700 | 1,681 | 1,681 | 1,600 | 970.27 |
| 2006-09-13 | 1,705 | 1,711 | 1,705 | 1,710 | 7,400 | 987.01 |
| 2006-09-12 | 1,675 | 1,770 | 1,675 | 1,710 | 23,400 | 987.01 |
| 2006-09-11 | 1,661 | 1,680 | 1,661 | 1,670 | 2,300 | 963.93 |
| 2006-09-08 | 1,664 | 1,665 | 1,663 | 1,663 | 700 | 959.89 |
| 2006-09-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,300 | 969.70 |
| 2006-09-06 | 1,680 | 1,680 | 1,680 | 1,680 | 2,400 | 969.70 |
| 2006-09-05 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 969.70 |
| 2006-09-04 | 1,681 | 1,681 | 1,662 | 1,680 | 600 | 969.70 |
| 2006-09-01 | 1,682 | 1,683 | 1,682 | 1,682 | 800 | 970.85 |
| 2006-08-31 | 1,660 | 1,689 | 1,660 | 1,689 | 400 | 974.89 |
| 2006-08-30 | 1,680 | 1,700 | 1,670 | 1,670 | 3,200 | 963.93 |
| 2006-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 981.24 |
| 2006-08-28 | 1,670 | 1,680 | 1,650 | 1,660 | 3,700 | 958.15 |
| 2006-08-25 | 1,680 | 1,680 | 1,665 | 1,670 | 10,500 | 963.93 |
| 2006-08-24 | 1,712 | 1,712 | 1,675 | 1,680 | 1,200 | 969.70 |
| 2006-08-23 | 1,699 | 1,700 | 1,670 | 1,700 | 1,700 | 981.24 |
| 2006-08-22 | 1,700 | 1,700 | 1,650 | 1,700 | 5,400 | 981.24 |
| 2006-08-21 | 1,700 | 1,720 | 1,700 | 1,720 | 3,500 | 992.79 |
| 2006-08-18 | 1,700 | 1,700 | 1,685 | 1,699 | 700 | 980.66 |
| 2006-08-17 | 1,680 | 1,689 | 1,680 | 1,685 | 500 | 972.58 |
| 2006-08-16 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 969.70 |
| 2006-08-15 | 1,670 | 1,671 | 1,670 | 1,670 | 400 | 963.93 |
| 2006-08-14 | 1,660 | 1,680 | 1,660 | 1,675 | 1,600 | 966.81 |
| 2006-08-11 | 1,720 | 1,760 | 1,617 | 1,680 | 5,700 | 969.70 |
| 2006-08-10 | 1,755 | 1,790 | 1,712 | 1,720 | 7,500 | 992.79 |
| 2006-08-09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 952.38 |
| 2006-08-08 | 1,649 | 1,649 | 1,630 | 1,630 | 1,000 | 940.84 |
| 2006-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 952.38 |
| 2006-08-04 | 1,674 | 1,674 | 1,636 | 1,672 | 400 | 965.08 |
| 2006-08-03 | 1,643 | 1,674 | 1,635 | 1,674 | 500 | 966.23 |
| 2006-08-01 | 1,661 | 1,679 | 1,650 | 1,679 | 2,200 | 969.12 |
| 2006-07-31 | 1,638 | 1,660 | 1,638 | 1,660 | 1,000 | 958.15 |
| 2006-07-28 | 1,685 | 1,685 | 1,626 | 1,683 | 500 | 971.43 |
| 2006-07-26 | 1,699 | 1,699 | 1,699 | 1,699 | 600 | 980.66 |
| 2006-07-25 | 1,607 | 1,699 | 1,607 | 1,699 | 400 | 980.66 |
| 2006-07-24 | 1,720 | 1,720 | 1,601 | 1,601 | 1,700 | 924.10 |
| 2006-07-20 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 992.79 |
| 2006-07-19 | 1,640 | 1,700 | 1,640 | 1,700 | 5,600 | 981.24 |
| 2006-07-18 | 1,650 | 1,650 | 1,625 | 1,650 | 2,400 | 952.38 |
| 2006-07-14 | 1,702 | 1,754 | 1,700 | 1,702 | 600 | 982.40 |
| 2006-07-12 | 1,740 | 1,755 | 1,740 | 1,755 | 500 | 1,012.99 |
| 2006-07-10 | 1,701 | 1,748 | 1,700 | 1,748 | 400 | 1,008.95 |
| 2006-07-07 | 1,723 | 1,755 | 1,721 | 1,755 | 900 | 1,012.99 |
| 2006-07-06 | 1,722 | 1,757 | 1,722 | 1,757 | 300 | 1,014.14 |
| 2006-07-05 | 1,705 | 1,715 | 1,705 | 1,715 | 400 | 989.90 |
| 2006-07-04 | 1,720 | 1,954 | 1,720 | 1,751 | 4,900 | 1,010.68 |
| 2006-07-03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,500 | 992.79 |
| 2006-06-30 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 992.79 |
| 2006-06-29 | 1,690 | 1,700 | 1,690 | 1,700 | 1,400 | 981.24 |
| 2006-06-28 | 1,680 | 1,690 | 1,680 | 1,690 | 200 | 975.47 |
| 2006-06-27 | 1,675 | 1,680 | 1,675 | 1,680 | 1,000 | 969.70 |
| 2006-06-26 | 1,680 | 1,690 | 1,675 | 1,675 | 2,300 | 966.81 |
| 2006-06-23 | 1,679 | 1,680 | 1,679 | 1,680 | 300 | 969.70 |
| 2006-06-22 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 978.36 |
| 2006-06-21 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 981.24 |
| 2006-06-20 | 1,750 | 1,750 | 1,735 | 1,735 | 400 | 1,001.44 |
| 2006-06-19 | 1,738 | 1,760 | 1,720 | 1,750 | 2,200 | 1,010.10 |
| 2006-06-16 | 1,649 | 1,650 | 1,620 | 1,650 | 1,200 | 952.38 |
| 2006-06-15 | 1,591 | 1,620 | 1,590 | 1,620 | 2,500 | 935.07 |
| 2006-06-13 | 1,575 | 1,580 | 1,575 | 1,575 | 400 | 909.09 |
| 2006-06-12 | 1,570 | 1,579 | 1,570 | 1,575 | 1,000 | 909.09 |
| 2006-06-09 | 1,501 | 1,580 | 1,500 | 1,570 | 1,800 | 906.21 |
| 2006-06-08 | 1,640 | 1,640 | 1,500 | 1,550 | 3,100 | 894.66 |
| 2006-06-07 | 1,649 | 1,680 | 1,640 | 1,640 | 3,300 | 946.61 |
| 2006-06-05 | 1,660 | 1,660 | 1,650 | 1,650 | 1,400 | 952.38 |
| 2006-06-02 | 1,650 | 1,660 | 1,650 | 1,660 | 8,000 | 958.15 |
| 2006-06-01 | 1,665 | 1,665 | 1,655 | 1,664 | 1,000 | 960.46 |
| 2006-05-31 | 1,680 | 1,680 | 1,655 | 1,665 | 2,800 | 961.04 |
| 2006-05-30 | 1,710 | 1,730 | 1,710 | 1,730 | 1,200 | 998.56 |
| 2006-05-29 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 987.01 |
| 2006-05-26 | 1,751 | 1,755 | 1,700 | 1,730 | 5,000 | 998.56 |
| 2006-05-25 | 1,744 | 1,750 | 1,740 | 1,750 | 600 | 1,010.10 |
| 2006-05-24 | 1,750 | 1,750 | 1,700 | 1,740 | 1,600 | 1,004.33 |
| 2006-05-23 | 1,800 | 1,800 | 1,690 | 1,700 | 8,100 | 981.24 |
| 2006-05-22 | 1,899 | 1,899 | 1,710 | 1,800 | 9,200 | 1,038.96 |
| 2006-05-19 | 1,906 | 1,910 | 1,900 | 1,900 | 5,800 | 1,096.68 |
| 2006-05-18 | 1,905 | 1,905 | 1,905 | 1,905 | 700 | 1,099.57 |
| 2006-05-17 | 1,910 | 1,940 | 1,910 | 1,940 | 900 | 1,119.77 |
| 2006-05-16 | 1,950 | 1,955 | 1,925 | 1,940 | 1,900 | 1,119.77 |
| 2006-05-15 | 1,949 | 1,949 | 1,930 | 1,940 | 600 | 1,119.77 |
| 2006-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,125.54 |
| 2006-05-11 | 1,985 | 1,985 | 1,985 | 1,985 | 300 | 1,145.74 |
| 2006-05-10 | 1,985 | 1,985 | 1,977 | 1,978 | 300 | 1,141.70 |
| 2006-05-09 | 1,980 | 1,980 | 1,901 | 1,961 | 1,800 | 1,131.89 |
| 2006-05-08 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,137.09 |
| 2006-05-02 | 1,973 | 1,980 | 1,971 | 1,980 | 2,300 | 1,142.86 |
| 2006-05-01 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,137.09 |
| 2006-04-28 | 1,965 | 1,965 | 1,963 | 1,965 | 800 | 1,134.20 |
| 2006-04-27 | 1,960 | 1,970 | 1,960 | 1,965 | 1,000 | 1,134.20 |
| 2006-04-26 | 1,965 | 2,000 | 1,960 | 1,960 | 1,600 | 1,131.31 |
| 2006-04-25 | 1,980 | 1,980 | 1,955 | 1,955 | 1,900 | 1,128.43 |
| 2006-04-24 | 1,970 | 1,970 | 1,925 | 1,925 | 1,600 | 1,111.11 |
| 2006-04-21 | 1,990 | 2,000 | 1,980 | 1,980 | 4,400 | 1,142.86 |
| 2006-04-20 | 1,982 | 1,990 | 1,981 | 1,990 | 1,300 | 1,148.63 |
| 2006-04-19 | 1,970 | 1,981 | 1,970 | 1,981 | 2,400 | 1,143.43 |
| 2006-04-18 | 1,970 | 1,970 | 1,969 | 1,969 | 300 | 1,136.51 |
| 2006-04-17 | 1,989 | 1,989 | 1,980 | 1,980 | 2,900 | 1,142.86 |
| 2006-04-14 | 1,984 | 1,995 | 1,984 | 1,990 | 2,700 | 1,148.63 |
| 2006-04-13 | 1,996 | 1,996 | 1,970 | 1,980 | 2,400 | 1,142.86 |
| 2006-04-12 | 2,005 | 2,005 | 1,996 | 1,996 | 1,900 | 1,152.09 |
| 2006-04-11 | 2,020 | 2,020 | 2,005 | 2,005 | 1,200 | 1,157.29 |
| 2006-04-10 | 2,005 | 2,015 | 2,000 | 2,015 | 3,000 | 1,163.06 |
| 2006-04-07 | 2,010 | 2,010 | 1,990 | 1,990 | 1,200 | 1,148.63 |
| 2006-04-06 | 2,000 | 2,010 | 2,000 | 2,010 | 3,700 | 1,160.17 |
| 2006-04-05 | 2,010 | 2,015 | 2,000 | 2,000 | 5,300 | 1,154.40 |
| 2006-04-04 | 2,005 | 2,010 | 2,005 | 2,010 | 900 | 1,160.17 |
| 2006-04-03 | 2,005 | 2,020 | 2,000 | 2,005 | 3,600 | 1,157.29 |
| 2006-03-31 | 2,045 | 2,045 | 2,000 | 2,005 | 2,200 | 1,157.29 |
| 2006-03-30 | 2,050 | 2,080 | 2,010 | 2,050 | 1,500 | 1,183.26 |
| 2006-03-29 | 2,035 | 2,050 | 2,000 | 2,050 | 1,700 | 1,183.26 |
| 2006-03-28 | 2,050 | 2,050 | 1,990 | 2,050 | 6,000 | 1,183.26 |
| 2006-03-27 | 2,245 | 2,245 | 2,210 | 2,220 | 5,400 | 1,164.90 |
| 2006-03-24 | 2,200 | 2,215 | 2,180 | 2,180 | 3,700 | 1,143.91 |
| 2006-03-23 | 2,200 | 2,220 | 2,200 | 2,200 | 3,300 | 1,154.40 |
| 2006-03-22 | 2,150 | 2,160 | 2,130 | 2,160 | 500 | 1,133.41 |
| 2006-03-20 | 2,060 | 2,100 | 2,030 | 2,070 | 8,500 | 1,086.19 |
| 2006-03-17 | 2,150 | 2,150 | 2,050 | 2,060 | 5,600 | 1,080.94 |
| 2006-03-16 | 2,200 | 2,250 | 2,145 | 2,150 | 7,000 | 1,128.16 |
| 2006-03-15 | 2,150 | 2,240 | 2,150 | 2,200 | 9,900 | 1,154.40 |
| 2006-03-14 | 2,140 | 2,180 | 2,100 | 2,140 | 2,800 | 1,122.92 |
| 2006-03-13 | 2,020 | 2,100 | 2,020 | 2,100 | 1,700 | 1,101.93 |
| 2006-03-10 | 2,020 | 2,040 | 2,020 | 2,025 | 1,400 | 1,062.57 |
| 2006-03-09 | 2,055 | 2,060 | 2,025 | 2,025 | 700 | 1,062.57 |
| 2006-03-08 | 2,060 | 2,060 | 2,015 | 2,015 | 800 | 1,057.33 |
| 2006-03-07 | 2,000 | 2,070 | 2,000 | 2,070 | 1,900 | 1,086.19 |
| 2006-03-06 | 2,065 | 2,070 | 2,055 | 2,055 | 1,800 | 1,078.32 |
| 2006-03-03 | 2,095 | 2,095 | 2,070 | 2,070 | 1,100 | 1,086.19 |
| 2006-03-02 | 2,120 | 2,120 | 2,080 | 2,100 | 2,400 | 1,101.93 |
| 2006-03-01 | 2,040 | 2,080 | 2,040 | 2,080 | 300 | 1,091.43 |
| 2006-02-28 | 2,045 | 2,050 | 2,040 | 2,040 | 2,500 | 1,070.44 |
| 2006-02-27 | 2,040 | 2,045 | 2,030 | 2,045 | 2,500 | 1,073.07 |
| 2006-02-24 | 1,963 | 2,045 | 1,963 | 2,045 | 200 | 1,073.07 |
| 2006-02-23 | 2,000 | 2,000 | 1,961 | 1,961 | 1,600 | 1,028.99 |
| 2006-02-22 | 1,941 | 1,997 | 1,941 | 1,950 | 1,100 | 1,023.22 |
| 2006-02-21 | 1,900 | 1,945 | 1,900 | 1,940 | 5,200 | 1,017.97 |
| 2006-02-20 | 2,010 | 2,010 | 1,935 | 1,990 | 4,300 | 1,044.21 |
| 2006-02-17 | 2,080 | 2,080 | 2,010 | 2,050 | 4,000 | 1,075.69 |
| 2006-02-16 | 2,100 | 2,100 | 2,080 | 2,080 | 1,900 | 1,091.43 |
| 2006-02-15 | 2,100 | 2,150 | 2,060 | 2,080 | 1,100 | 1,091.43 |
| 2006-02-14 | 2,100 | 2,100 | 2,000 | 2,100 | 6,000 | 1,101.93 |
| 2006-02-13 | 2,100 | 2,100 | 2,060 | 2,060 | 5,300 | 1,080.94 |
| 2006-02-10 | 2,180 | 2,190 | 2,100 | 2,100 | 4,100 | 1,101.93 |
| 2006-02-09 | 2,155 | 2,170 | 2,140 | 2,165 | 7,600 | 1,136.04 |
| 2006-02-08 | 2,150 | 2,240 | 2,150 | 2,230 | 10,400 | 1,170.14 |
| 2006-02-07 | 2,155 | 2,340 | 2,150 | 2,150 | 10,700 | 1,128.16 |
| 2006-02-06 | 2,220 | 2,220 | 2,110 | 2,145 | 9,100 | 1,125.54 |
| 2006-02-03 | 2,300 | 2,310 | 2,180 | 2,280 | 9,800 | 1,196.38 |
| 2006-02-02 | 2,340 | 2,340 | 2,300 | 2,300 | 7,800 | 1,206.87 |
| 2006-02-01 | 2,365 | 2,380 | 2,330 | 2,330 | 7,100 | 1,222.62 |
| 2006-01-31 | 2,380 | 2,380 | 2,300 | 2,370 | 11,400 | 1,243.60 |
| 2006-01-30 | 2,225 | 2,395 | 2,225 | 2,380 | 20,400 | 1,248.85 |
| 2006-01-27 | 2,100 | 2,200 | 2,100 | 2,190 | 8,500 | 1,149.15 |
| 2006-01-26 | 2,000 | 2,030 | 2,000 | 2,020 | 4,700 | 1,059.95 |
| 2006-01-25 | 2,000 | 2,040 | 1,991 | 1,991 | 6,500 | 1,044.73 |
| 2006-01-24 | 1,975 | 2,000 | 1,975 | 1,976 | 3,800 | 1,036.86 |
| 2006-01-23 | 1,961 | 2,050 | 1,960 | 1,970 | 6,900 | 1,033.71 |
| 2006-01-20 | 2,005 | 2,020 | 1,960 | 1,960 | 6,000 | 1,028.47 |
| 2006-01-19 | 1,890 | 1,980 | 1,855 | 1,950 | 6,800 | 1,023.22 |
| 2006-01-18 | 1,865 | 1,910 | 1,780 | 1,910 | 17,800 | 1,002.23 |
| 2006-01-17 | 1,865 | 1,970 | 1,865 | 1,930 | 12,000 | 1,012.72 |
| 2006-01-16 | 1,810 | 1,979 | 1,810 | 1,955 | 15,200 | 1,025.84 |
| 2006-01-13 | 1,780 | 1,800 | 1,780 | 1,780 | 8,900 | 934.02 |
| 2006-01-12 | 1,781 | 1,784 | 1,775 | 1,780 | 5,000 | 934.02 |
| 2006-01-11 | 1,766 | 1,780 | 1,766 | 1,775 | 3,500 | 931.39 |
| 2006-01-10 | 1,740 | 1,760 | 1,740 | 1,760 | 4,800 | 923.52 |
| 2006-01-06 | 1,701 | 1,730 | 1,701 | 1,730 | 2,900 | 907.78 |
| 2006-01-05 | 1,739 | 1,739 | 1,700 | 1,700 | 8,900 | 892.04 |
| 2006-01-04 | 1,682 | 1,720 | 1,680 | 1,720 | 2,000 | 902.53 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
