日付,始値,高値,安値,終値,前日比,出来高(万株)
2006/1/4,16294.65,16361.54,16250.76,16361.54,250.11,151653
2006/1/5,16441.27,16474.52,16368.51,16425.37,63.83,283986
2006/1/6,16408.31,16479.55,16320.43,16428.21,2.84,288607
2006/1/10,16487.05,16487.05,16124.35,16124.35,-303.86,276831
2006/1/11,16164.92,16363.59,16005.24,16363.59,239.24,240107
2006/1/12,16426.69,16472.99,16310.45,16445.19,81.6,217951
2006/1/13,16454.32,16490.27,16383.23,16454.95,9.76,229981
2006/1/16,16360.04,16387.63,16221.59,16268.03,-186.92,216768
2006/1/17,16152.07,16324.17,15805.95,15805.95,-462.08,246477
2006/1/18,15725.64,15725.64,15059.52,15341.18,-464.77,327971
2006/1/19,15396.6,15740.82,15396.6,15696.28,355.1,246441
2006/1/20,15847.17,15875.39,15597.77,15696.69,0.41,209604
2006/1/23,15497.61,15564.9,15312.71,15360.65,-336.04,189147
2006/1/24,15470.91,15685.14,15470.39,15648.89,288.24,158839
2006/1/25,15725.76,15849.52,15651,15651,2.11,214720
2006/1/26,15783.7,15891.02,15764.89,15891.02,240.02,203784
2006/1/27,16079.94,16460.68,16079.92,16460.68,569.66,242646
2006/1/30,16615.91,16754.6,16538.72,16551.23,90.55,302318
2006/1/31,16603.9,16718.79,16561.31,16649.82,98.59,231301
2006/2/1,16594.9,16671.91,16480.09,16480.09,-169.73,251814
2006/2/2,16632.6,16736.18,16611.53,16710.55,230.46,250673
2006/2/3,16596.21,16665.1,16567.87,16659.64,-50.91,212371
2006/2/6,16736.23,16777.37,16578.19,16747.76,88.12,206595
2006/2/7,16768.16,16769.37,16681.04,16720.99,-26.77,235078
2006/2/8,16609.96,16682.91,16272.68,16272.68,-448.31,221935
2006/2/9,16444.74,16540.49,16351.43,16439.67,166.99,206183
2006/2/10,16525.5,16525.5,16090.93,16257.83,-181.84,263140
2006/2/13,16191.93,16191.93,15877.66,15877.66,-380.17,226340
2006/2/14,15845.19,16184.87,15691.86,16184.87,307.21,240875
2006/2/15,16302.94,16312.74,15932.83,15932.83,-252.04,189293
2006/2/16,15901.38,16109.2,15842,16043.67,110.84,174608
2006/2/17,16078.51,16129.94,15702.67,15713.45,-330.22,195337
2006/2/20,15620.58,15661.85,15389.58,15437.93,-275.52,217406
2006/2/21,15602.83,15894.94,15573.71,15894.94,457.01,208212
2006/2/22,15882.64,15923,15679.91,15781.78,-113.16,226977
2006/2/23,15908.87,16096.1,15892.51,16096.1,314.32,199616
2006/2/24,16034.67,16118.11,15947.04,16101.91,5.81,188752
2006/2/27,16156.15,16290.15,16123.29,16192.95,91.04,221667
2006/2/28,16218.62,16229.68,15953.32,16205.43,12.48,226978
2006/3/1,16026.82,16053.3,15910.65,15964.46,-240.97,210414
2006/3/2,16068.76,16106.26,15879.71,15909.76,-54.7,179019
2006/3/3,15835.43,15897.29,15658.64,15663.34,-246.42,173124
2006/3/6,15668.63,15901.16,15609.8,15901.16,237.82,156509
2006/3/7,15864.57,15864.57,15678.12,15726.02,-175.14,164426
2006/3/8,15657.79,15720.65,15553.14,15627.49,-98.53,173294
2006/3/9,15645.3,16049.61,15645.3,16036.91,409.42,182107
2006/3/10,16007.41,16264.89,15982.02,16115.63,78.72,244043
2006/3/13,16264.59,16379.47,16242.16,16361.51,245.88,160775
2006/3/14,16401.11,16410.29,16238.36,16238.36,-123.15,155759
2006/3/15,16342.52,16367.76,16291.77,16319.04,80.68,159527
2006/3/16,16354.71,16356.49,16032.55,16096.21,-222.83,177238
2006/3/17,16172.74,16339.73,16106.38,16339.73,243.52,152959
2006/3/20,16299.35,16667.13,16299.35,16624.8,285.07,165556
2006/3/22,16578.5,16583.25,16477.26,16495.48,-129.32,203533
2006/3/23,16605.48,16661.14,16464.47,16489.37,-6.11,177220
2006/3/24,16501.5,16612.52,16462.47,16560.87,71.5,145742
2006/3/27,16599.92,16711.16,16599.92,16650.1,89.23,160485
2006/3/28,16550.47,16690.24,16463.95,16690.24,40.14,166062
2006/3/29,16670.38,16976.29,16613.72,16938.41,248.17,196584
2006/3/30,17011.13,17125.64,16974.47,17045.34,106.93,222474
2006/3/31,17088.76,17094.61,16995.77,17059.66,14.32,165610
2006/4/3,17127.61,17387.08,17105.5,17333.31,273.65,214348
2006/4/4,17295.58,17410.3,17266.39,17292.91,-40.4,202275
2006/4/5,17340.14,17464.54,17187.35,17243.98,-48.93,214246
2006/4/6,17365.57,17489.33,17347.01,17489.33,245.35,176952
2006/4/7,17498.88,17563.37,17418.94,17563.37,74.04,189379
2006/4/10,17455.03,17489.61,17385.25,17456.58,-106.79,181240
2006/4/11,17460.68,17489.16,17295.42,17418.13,-38.45,188014
2006/4/12,17297.18,17325.21,17162,17162.55,-255.58,195589
2006/4/13,17232.28,17303.27,17068.96,17199.15,36.6,175470
2006/4/14,17319.33,17319.33,17149.08,17233.82,34.67,146510
2006/4/17,17233.73,17233.73,17000.36,17000.36,-233.46,143339
2006/4/18,16971.76,17268.05,16945.3,17232.86,232.5,159236
2006/4/19,17405.92,17459.24,17350.12,17350.12,117.26,169283
2006/4/20,17391.94,17412.59,17283.97,17317.53,-32.59,165011
2006/4/21,17332.35,17479.73,17258.49,17403.96,86.43,175541
2006/4/24,17245.62,17245.62,16892.15,16914.4,-489.56,182396
2006/4/25,16929.36,17000.2,16787.44,16970.29,55.89,165641
2006/4/26,16993.23,17107.93,16944.54,17055.93,85.64,160799
2006/4/27,17118.92,17176.06,17094.72,17114.54,58.61,164881
2006/4/28,17039.37,17043.67,16750.5,16906.23,-208.31,173869
2006/5/1,16929.83,16965.33,16868.69,16925.71,19.48,131928
2006/5/2,16920.13,17188.54,16900.33,17153.77,228.06,144308
2006/5/8,17334.19,17375.25,17248.59,17291.67,137.9,189113
2006/5/9,17253.81,17294.5,17178.95,17190.91,-100.76,195148
2006/5/10,17161.47,17253.11,16883.39,16951.93,-238.98,207147
2006/5/11,16887.37,17087,16840.85,16862.14,-89.79,174698
2006/5/12,16655.98,16655.98,16422.49,16601.78,-260.36,198669
2006/5/15,16395.88,16486.91,16317.2,16486.91,-114.87,182492
2006/5/16,16508.89,16596.48,16116.73,16158.42,-328.49,206332
2006/5/17,16259.02,16319.3,16033.66,16307.67,149.25,230025
2006/5/18,16089.25,16139.14,15914.39,16087.18,-220.49,202488
2006/5/19,16041.18,16166.34,15925.69,16155.45,68.27,190500
2006/5/22,16254.56,16268.51,15837.26,15857.87,-297.58,190646
2006/5/23,15722.05,15776.2,15582.86,15599.2,-258.67,206111
2006/5/24,15676.64,15907.2,15508.51,15907.2,308,203580
2006/5/25,15809.33,15849.23,15644.62,15693.75,-213.45,169001
2006/5/26,15827.87,15970.76,15819.32,15970.76,277.01,164656
2006/5/29,16111.54,16111.54,15885.07,15915.68,-55.08,155079
2006/5/30,15920.79,15937.91,15814.83,15859.45,-56.23,141552
2006/5/31,15660.87,15660.87,15442.53,15467.33,-392.12,194610
2006/6/1,15603.25,15655,15417.51,15503.74,36.41,169479
2006/6/2,15600.28,15789.31,15266.97,15789.31,285.57,240403
2006/6/5,15719.31,15784.95,15622.75,15668.31,-121,151896
2006/6/6,15500.92,15507.78,15340.93,15384.86,-283.45,154154
2006/6/7,15285.05,15433.29,15095.15,15096.01,-288.85,196038
2006/6/8,14990.04,14990.04,14496.96,14633.03,-462.98,265245
2006/6/9,14530.5,14825.48,14389.31,14750.84,117.81,316855
2006/6/12,14685.46,14845.04,14580.87,14833.01,82.17,195928
2006/6/13,14650.59,14658.23,14218.6,14218.6,-614.41,196657
2006/6/14,14084.52,14458.82,14045.53,14309.56,90.96,218739
2006/6/15,14453.33,14593.85,14417.7,14470.76,161.2,173233
2006/6/16,14679.35,14976.67,14679.35,14879.34,408.58,211986
2006/6/19,14815.86,14918.6,14772.14,14860.35,-18.99,143755
2006/6/20,14811.11,14845.71,14621.87,14648.41,-211.94,147007
2006/6/21,14712.86,14713.43,14482.96,14644.26,-4.15,153045
2006/6/22,14812.17,15138.47,14812.17,15135.69,491.43,170602
2006/6/23,15001.77,15126.52,14865.57,15124.04,-11.65,155209
2006/6/26,15080.23,15216.78,14987.77,15152.4,28.36,150089
2006/6/27,15165.63,15207.38,15095.11,15171.81,19.41,147086
2006/6/28,14998.01,14998.01,14824.8,14886.11,-285.7,146662
2006/6/29,14981.7,15137.58,14975.78,15121.15,235.04,142874
2006/6/30,15333.1,15521.22,15333.1,15505.18,384.03,165115
2006/7/3,15573.35,15617.22,15513.29,15571.62,66.44,160958
2006/7/4,15677.04,15710.39,15617.81,15638.5,66.88,156465
2006/7/5,15504.17,15584.62,15479.93,15523.94,-114.56,152386
2006/7/6,15455.18,15460.83,15278.18,15321.4,-202.54,151871
2006/7/7,15428.32,15437.04,15276.15,15307.61,-13.79,140786
2006/7/10,15149.91,15555.43,15079.74,15552.81,245.2,170491
2006/7/11,15485.26,15498.2,15333.59,15473.82,-78.99,157959
2006/7/12,15405.42,15463.72,15169.15,15249.32,-224.5,166543
2006/7/13,15127.74,15370.35,15053.61,15097.95,-151.37,173427
2006/7/14,14914.01,14997.45,14815.9,14845.24,-252.71,165913
2006/7/18,14714.18,14747.2,14437.24,14437.24,-408,206384
2006/7/19,14503.83,14625.64,14456.43,14500.26,63.02,184117
2006/7/20,14713.56,14962.13,14705.43,14946.84,446.58,168061
2006/7/21,14825.16,14867.81,14784.24,14821.26,-125.58,134802
2006/7/24,14700.58,14851.91,14560.67,14794.5,-26.76,145461
2006/7/25,14970.6,15078.36,14948.36,15005.24,210.74,143187
2006/7/26,15065.57,15108.14,14882.67,14884.07,-121.17,142168
2006/7/27,14883.5,15220.33,14839.49,15179.78,295.71,165788
2006/7/28,15217.44,15351.79,15150.53,15342.87,163.09,169113
2006/7/31,15462.39,15536.32,15433.2,15456.81,113.94,169096
2006/8/1,15387.52,15522.03,15365.71,15440.91,-15.9,149160
2006/8/2,15341.53,15466.07,15287.81,15464.29,23.38,148382
2006/8/3,15527.27,15580.91,15441.67,15470.37,6.08,142817
2006/8/4,15502.56,15555.9,15435.33,15499.18,28.81,135156
2006/8/7,15494.47,15516.24,15154.06,15154.06,-345.12,137232
2006/8/8,15234.39,15476.94,15189.1,15464.66,310.6,139540
2006/8/9,15417.02,15659.41,15240.3,15656.59,191.93,175039
2006/8/10,15585.09,15690.86,15536.15,15630.91,-25.68,171977
2006/8/11,15622.24,15681.4,15555.6,15565.02,-65.89,169568
2006/8/14,15550.96,15857.11,15549.67,15857.11,292.09,130835
2006/8/15,15831.69,15913.34,15807.72,15816.19,-40.92,163053
2006/8/16,15970.6,16085.07,15962.98,16071.36,255.17,181839
2006/8/17,16142.56,16204.6,16008.44,16020.84,-50.52,228946
2006/8/18,16052.58,16169.84,16022.12,16105.98,85.14,186610
2006/8/21,16104.5,16145.5,15936.61,15969.04,-136.94,150813
2006/8/22,15994.99,16244.84,15994.99,16181.17,212.13,165583
2006/8/23,16161.82,16226.59,16118.12,16163.03,-18.14,159552
2006/8/24,16088.54,16089.13,15910.62,15960.62,-202.41,149071
2006/8/25,15955.76,16156.78,15874.63,15938.66,-21.96,149253
2006/8/28,15953.08,16005.09,15745.01,15762.59,-176.07,136923
2006/8/29,15881.92,15946.42,15811.73,15890.56,127.97,125378
2006/8/30,15929.9,15962.93,15769.16,15872.02,-18.54,147219
2006/8/31,15884.61,16207.41,15882.26,16140.76,268.74,165798
2006/9/1,16072.81,16158.48,16029.56,16134.25,-6.51,149605
2006/9/4,16280.18,16414.94,16280.18,16358.07,223.82,165935
2006/9/5,16357.29,16403.9,16280.68,16385.96,27.89,176595
2006/9/6,16350.27,16400.71,16245.16,16284.09,-101.87,190845
2006/9/7,16141.94,16141.94,15944.03,16012.41,-271.68,172315
2006/9/8,15907.97,16156.18,15831.75,16080.46,68.05,240302
2006/9/11,16053.13,16053.13,15772.07,15794.38,-286.08,163008
2006/9/12,15843.8,15882.38,15675.37,15719.34,-75.04,187088
2006/9/13,15889.5,15965.31,15730.67,15750.05,30.71,175312
2006/9/14,15831.72,15994.79,15801.88,15942.39,192.34,157776
2006/9/15,15872.29,15907.03,15763.9,15866.93,-75.46,142069
2006/9/19,15948.47,16096.18,15867.05,15874.28,7.35,145688
2006/9/20,15757.97,15763.67,15622.28,15718.67,-155.61,156431
2006/9/21,15820.11,15859.21,15674.84,15834.23,115.56,145949
2006/9/22,15706.85,15735.26,15580.19,15634.67,-199.56,144085
2006/9/25,15550.56,15691.06,15513.87,15633.81,-0.86,155312
2006/9/26,15594.48,15666.95,15517.9,15557.45,-76.36,125221
2006/9/27,15692.98,15947.87,15681.44,15947.87,390.42,153943
2006/9/28,15970.39,16032.98,15911.22,16024.85,76.98,139903
2006/9/29,16097.08,16127.58,16007.37,16127.58,102.73,135477
2006/10/2,16169,16329.24,16157.98,16254.29,126.71,160640
2006/10/3,16198.55,16260.47,16148.89,16242.09,-12.2,149898
2006/10/4,16288.92,16363.12,16028.32,16082.55,-159.54,190600
2006/10/5,16291.79,16481.31,16286.64,16449.33,366.78,188067
2006/10/6,16444.71,16457.92,16360.64,16436.06,-13.27,154489
2006/10/10,16325.48,16620.15,16325.48,16477.25,41.19,168962
2006/10/11,16497.27,16595.91,16399.74,16400.57,-76.68,190106
2006/10/12,16386.37,16495.54,16343.49,16368.81,-31.76,167150
2006/10/13,16494.49,16586.33,16493.64,16536.54,167.73,184226
2006/10/16,16663.22,16732.44,16648.43,16692.76,156.22,153873
2006/10/17,16704.86,16704.86,16561.26,16611.59,-81.17,152730
2006/10/18,16519.91,16666.2,16466.74,16653,41.41,159631
2006/10/19,16673.26,16688.96,16506.22,16551.36,-101.64,153332
2006/10/20,16556.09,16663.61,16552.36,16651.63,100.27,155430
2006/10/23,16641.32,16797.71,16598.53,16788.82,137.19,157058
2006/10/24,16853.73,16901.53,16759.98,16780.47,-8.35,181778
2006/10/25,16837.8,16849.05,16697.01,16699.3,-81.17,181089
2006/10/26,16794.41,16863.24,16772.31,16811.6,112.3,177832
2006/10/27,16879.33,16879.33,16643.91,16669.07,-142.53,179815
2006/10/30,16544.5,16549.71,16329.89,16351.85,-317.22,186321
2006/10/31,16389.45,16477.06,16314.29,16399.39,47.54,163311
2006/11/1,16338.72,16444.51,16246.24,16375.26,-24.13,164726
2006/11/2,16281.95,16350.02,16209.14,16350.02,-25.24,152606
2006/11/6,16278.78,16398.51,16204.13,16364.76,14.74,156224
2006/11/7,16509.79,16512.51,16378.72,16393.41,28.65,149687
2006/11/8,16404.05,16423.83,16199.43,16215.74,-177.67,181806
2006/11/9,16218.86,16286.26,16094.49,16198.57,-17.17,165507
2006/11/10,16133.91,16280.66,16104.74,16112.43,-86.14,190590
2006/11/13,16016.42,16067.46,15913.86,16022.49,-89.94,163564
2006/11/14,16178.81,16318.05,16176.02,16289.55,267.06,184771
2006/11/15,16348.74,16373.48,16243.47,16243.47,-46.08,160210
2006/11/16,16292.48,16367.1,16143.7,16163.87,-79.6,153249
2006/11/17,16182.31,16238.26,16067.27,16091.73,-72.14,171543
2006/11/20,16004.34,16036.18,15725.94,15725.94,-365.79,193941
2006/11/21,15766.43,15817.73,15696.22,15734.14,8.2,164924
2006/11/22,15680.53,15914.23,15675.48,15914.23,180.09,175370
2006/11/24,15784.26,15789.89,15639.19,15734.6,-179.63,145059
2006/11/27,15615.56,15912.11,15615.56,15885.38,150.78,150613
2006/11/28,15711.72,15855.26,15653.69,15855.26,-30.12,170558
2006/11/29,15948.69,16126.35,15945.07,16076.2,220.94,175553
2006/11/30,16183.3,16274.33,16152.85,16274.33,198.13,180635
2006/12/1,16313.02,16376.3,16242.01,16321.78,47.45,168558
2006/12/4,16263.98,16362.04,16185.92,16303.59,-18.19,167821
2006/12/5,16370.56,16400.14,16239.28,16265.76,-37.83,183898
2006/12/6,16309.8,16401.31,16254.45,16371.28,105.52,165609
2006/12/7,16461.91,16550.73,16416.3,16473.36,102.08,156581
2006/12/8,16429.8,16493,16387.8,16417.82,-55.54,239414
2006/12/11,16487.3,16608.97,16470.4,16527.99,110.17,169167
2006/12/12,16621.69,16682.65,16583.78,16637.78,109.79,183615
2006/12/13,16609.25,16692.93,16589.73,16692.93,55.15,161546
2006/12/14,16714.34,16829.2,16714.34,16829.2,136.27,151231
2006/12/15,16927.94,16959.91,16858.35,16914.31,85.11,165930
2006/12/18,16962.65,16993.88,16930.55,16962.11,47.8,160097
2006/12/19,16883.86,16954.83,16754.21,16776.88,-185.23,171861
2006/12/20,16829.58,17050.73,16829.58,17011.04,234.16,189219
2006/12/21,17040.93,17109.17,17010.04,17047.83,36.79,207413
2006/12/22,17011.42,17104.96,16992.77,17104.96,57.13,171192
2006/12/25,17104.8,17122.48,17056.69,17092.89,-12.07,136802
2006/12/26,17070.32,17185.71,17056.59,17169.19,76.3,171810
2006/12/27,17207.12,17260.57,17207.12,17223.15,53.96,166489
2006/12/28,17290.11,17301.69,17163.75,17224.81,1.66,176881
2006/12/29,17228.49,17281.19,17225.83,17225.83,1.02,98470