4733 (株)オービックビジネスコンサルタント 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 | 8,110 | 8,200 | 8,110 | 8,160 | 4,400 | 2,040 |
| 2006-12-28 | 8,240 | 8,240 | 8,040 | 8,120 | 14,650 | 2,030 |
| 2006-12-27 | 8,200 | 8,210 | 8,060 | 8,140 | 10,050 | 2,035 |
| 2006-12-26 | 7,910 | 8,200 | 7,910 | 8,180 | 13,700 | 2,045 |
| 2006-12-25 | 8,130 | 8,130 | 7,910 | 7,910 | 12,600 | 1,977.50 |
| 2006-12-22 | 8,130 | 8,140 | 8,070 | 8,090 | 15,550 | 2,022.50 |
| 2006-12-21 | 8,200 | 8,220 | 8,050 | 8,170 | 13,150 | 2,042.50 |
| 2006-12-20 | 8,100 | 8,150 | 8,070 | 8,110 | 14,700 | 2,027.50 |
| 2006-12-19 | 8,260 | 8,300 | 8,100 | 8,120 | 14,550 | 2,030 |
| 2006-12-18 | 8,470 | 8,470 | 8,150 | 8,260 | 8,900 | 2,065 |
| 2006-12-15 | 8,450 | 8,450 | 8,300 | 8,370 | 23,250 | 2,092.50 |
| 2006-12-14 | 8,420 | 8,450 | 8,300 | 8,380 | 20,350 | 2,095 |
| 2006-12-13 | 8,120 | 8,390 | 8,100 | 8,360 | 28,300 | 2,090 |
| 2006-12-12 | 7,910 | 8,100 | 7,890 | 8,060 | 22,750 | 2,015 |
| 2006-12-11 | 7,810 | 7,900 | 7,740 | 7,860 | 18,350 | 1,965 |
| 2006-12-08 | 8,000 | 8,050 | 7,870 | 7,900 | 37,150 | 1,975 |
| 2006-12-07 | 8,200 | 8,280 | 8,000 | 8,100 | 23,500 | 2,025 |
| 2006-12-06 | 8,090 | 8,220 | 8,030 | 8,130 | 32,350 | 2,032.50 |
| 2006-12-05 | 7,970 | 8,040 | 7,960 | 8,010 | 17,350 | 2,002.50 |
| 2006-12-04 | 8,070 | 8,070 | 7,930 | 7,980 | 19,850 | 1,995 |
| 2006-12-01 | 8,190 | 8,220 | 8,050 | 8,060 | 17,000 | 2,015 |
| 2006-11-30 | 8,200 | 8,200 | 8,070 | 8,150 | 12,800 | 2,037.50 |
| 2006-11-29 | 8,070 | 8,120 | 7,960 | 8,120 | 22,950 | 2,030 |
| 2006-11-28 | 8,000 | 8,100 | 7,950 | 8,050 | 27,600 | 2,012.50 |
| 2006-11-27 | 7,900 | 8,180 | 7,820 | 8,170 | 18,400 | 2,042.50 |
| 2006-11-24 | 7,820 | 7,850 | 7,660 | 7,740 | 6,950 | 1,935 |
| 2006-11-22 | 7,710 | 7,930 | 7,540 | 7,820 | 22,600 | 1,955 |
| 2006-11-21 | 7,610 | 7,750 | 7,520 | 7,610 | 24,750 | 1,902.50 |
| 2006-11-20 | 7,800 | 7,920 | 7,510 | 7,510 | 18,350 | 1,877.50 |
| 2006-11-17 | 8,060 | 8,100 | 7,840 | 7,860 | 24,050 | 1,965 |
| 2006-11-16 | 8,060 | 8,250 | 8,060 | 8,060 | 23,200 | 2,015 |
| 2006-11-15 | 8,280 | 8,390 | 8,100 | 8,120 | 22,600 | 2,030 |
| 2006-11-14 | 8,000 | 8,320 | 7,990 | 8,220 | 21,800 | 2,055 |
| 2006-11-13 | 8,170 | 8,170 | 7,890 | 7,920 | 18,950 | 1,980 |
| 2006-11-10 | 8,050 | 8,270 | 7,950 | 8,120 | 38,700 | 2,030 |
| 2006-11-09 | 8,300 | 8,360 | 8,000 | 8,090 | 21,900 | 2,022.50 |
| 2006-11-08 | 8,550 | 8,550 | 8,320 | 8,320 | 28,250 | 2,080 |
| 2006-11-07 | 8,300 | 8,500 | 8,300 | 8,310 | 27,200 | 2,077.50 |
| 2006-11-06 | 8,390 | 8,480 | 8,170 | 8,280 | 30,650 | 2,070 |
| 2006-11-02 | 8,510 | 8,680 | 8,430 | 8,490 | 14,900 | 2,122.50 |
| 2006-11-01 | 8,680 | 8,750 | 8,600 | 8,700 | 13,950 | 2,175 |
| 2006-10-31 | 8,660 | 8,900 | 8,660 | 8,800 | 32,200 | 2,200 |
| 2006-10-30 | 8,890 | 8,930 | 8,610 | 8,640 | 36,400 | 2,160 |
| 2006-10-27 | 9,160 | 9,190 | 8,850 | 8,990 | 53,750 | 2,247.50 |
| 2006-10-26 | 9,180 | 9,180 | 8,930 | 9,030 | 61,300 | 2,257.50 |
| 2006-10-25 | 9,220 | 9,340 | 9,220 | 9,310 | 25,900 | 2,327.50 |
| 2006-10-24 | 9,350 | 9,460 | 9,240 | 9,320 | 58,400 | 2,330 |
| 2006-10-23 | 8,920 | 9,070 | 8,900 | 8,950 | 34,350 | 2,237.50 |
| 2006-10-20 | 8,880 | 9,030 | 8,880 | 9,020 | 51,200 | 2,255 |
| 2006-10-19 | 8,700 | 8,980 | 8,590 | 8,980 | 51,550 | 2,245 |
| 2006-10-18 | 8,600 | 8,700 | 8,510 | 8,660 | 25,450 | 2,165 |
| 2006-10-17 | 8,700 | 8,790 | 8,620 | 8,700 | 19,300 | 2,175 |
| 2006-10-16 | 8,730 | 8,900 | 8,690 | 8,900 | 21,850 | 2,225 |
| 2006-10-13 | 8,750 | 8,800 | 8,510 | 8,690 | 14,250 | 2,172.50 |
| 2006-10-12 | 8,730 | 8,750 | 8,580 | 8,690 | 16,000 | 2,172.50 |
| 2006-10-11 | 8,590 | 8,620 | 8,460 | 8,560 | 18,150 | 2,140 |
| 2006-10-10 | 8,420 | 8,780 | 8,300 | 8,490 | 22,350 | 2,122.50 |
| 2006-10-06 | 8,580 | 8,650 | 8,320 | 8,420 | 15,500 | 2,105 |
| 2006-10-05 | 8,450 | 8,680 | 8,450 | 8,680 | 40,350 | 2,170 |
| 2006-10-04 | 8,510 | 8,800 | 8,510 | 8,550 | 32,700 | 2,137.50 |
| 2006-10-03 | 8,600 | 8,630 | 8,460 | 8,500 | 20,600 | 2,125 |
| 2006-10-02 | 8,740 | 8,800 | 8,630 | 8,640 | 25,100 | 2,160 |
| 2006-09-29 | 8,870 | 8,970 | 8,670 | 8,800 | 33,300 | 2,200 |
| 2006-09-28 | 8,400 | 8,470 | 8,270 | 8,470 | 23,600 | 2,117.50 |
| 2006-09-27 | 8,250 | 8,470 | 8,110 | 8,420 | 22,050 | 2,105 |
| 2006-09-26 | 8,210 | 8,270 | 8,110 | 8,250 | 28,850 | 2,062.50 |
| 2006-09-25 | 7,870 | 8,230 | 7,800 | 8,190 | 26,850 | 2,047.50 |
| 2006-09-22 | 7,870 | 7,920 | 7,760 | 7,800 | 18,900 | 1,950 |
| 2006-09-21 | 7,900 | 8,110 | 7,870 | 8,040 | 22,600 | 2,010 |
| 2006-09-20 | 7,950 | 8,080 | 7,840 | 7,890 | 17,300 | 1,972.50 |
| 2006-09-19 | 7,890 | 8,090 | 7,890 | 7,970 | 16,750 | 1,992.50 |
| 2006-09-15 | 7,840 | 7,890 | 7,720 | 7,720 | 16,500 | 1,930 |
| 2006-09-14 | 7,700 | 7,800 | 7,570 | 7,770 | 27,900 | 1,942.50 |
| 2006-09-13 | 8,090 | 8,190 | 7,700 | 7,770 | 14,650 | 1,942.50 |
| 2006-09-12 | 8,290 | 8,290 | 8,010 | 8,020 | 44,600 | 2,005 |
| 2006-09-11 | 8,200 | 8,260 | 8,080 | 8,110 | 24,150 | 2,027.50 |
| 2006-09-08 | 8,200 | 8,290 | 8,110 | 8,200 | 45,550 | 2,050 |
| 2006-09-07 | 7,870 | 8,050 | 7,870 | 7,900 | 22,650 | 1,975 |
| 2006-09-06 | 8,040 | 8,110 | 7,940 | 7,970 | 14,700 | 1,992.50 |
| 2006-09-05 | 7,920 | 8,140 | 7,800 | 8,100 | 20,150 | 2,025 |
| 2006-09-04 | 7,940 | 8,050 | 7,930 | 7,950 | 35,550 | 1,987.50 |
| 2006-09-01 | 8,000 | 8,020 | 7,910 | 7,930 | 11,900 | 1,982.50 |
| 2006-08-31 | 8,090 | 8,100 | 8,000 | 8,080 | 41,400 | 2,020 |
| 2006-08-30 | 8,280 | 8,280 | 7,940 | 8,090 | 28,100 | 2,022.50 |
| 2006-08-29 | 8,250 | 8,330 | 8,190 | 8,280 | 57,400 | 2,070 |
| 2006-08-28 | 8,270 | 8,360 | 8,170 | 8,300 | 109,450 | 2,075 |
| 2006-08-25 | 7,760 | 7,890 | 7,650 | 7,880 | 30,100 | 1,970 |
| 2006-08-24 | 7,770 | 7,770 | 7,610 | 7,630 | 21,400 | 1,907.50 |
| 2006-08-23 | 7,700 | 7,770 | 7,640 | 7,730 | 33,250 | 1,932.50 |
| 2006-08-22 | 7,700 | 7,750 | 7,690 | 7,740 | 12,800 | 1,935 |
| 2006-08-21 | 7,710 | 7,760 | 7,680 | 7,700 | 27,000 | 1,925 |
| 2006-08-18 | 7,600 | 7,670 | 7,510 | 7,580 | 20,650 | 1,895 |
| 2006-08-17 | 7,700 | 7,740 | 7,490 | 7,530 | 35,150 | 1,882.50 |
| 2006-08-16 | 7,770 | 7,770 | 7,700 | 7,740 | 21,950 | 1,935 |
| 2006-08-15 | 7,850 | 7,880 | 7,750 | 7,770 | 30,400 | 1,942.50 |
| 2006-08-14 | 7,810 | 7,930 | 7,650 | 7,900 | 23,600 | 1,975 |
| 2006-08-11 | 7,760 | 7,850 | 7,640 | 7,710 | 24,100 | 1,927.50 |
| 2006-08-10 | 7,780 | 7,800 | 7,610 | 7,660 | 49,000 | 1,915 |
| 2006-08-09 | 7,800 | 7,980 | 7,600 | 7,980 | 42,750 | 1,995 |
| 2006-08-08 | 7,600 | 7,860 | 7,490 | 7,840 | 67,300 | 1,960 |
| 2006-08-07 | 7,390 | 7,490 | 7,310 | 7,350 | 20,500 | 1,837.50 |
| 2006-08-04 | 7,480 | 7,500 | 7,420 | 7,490 | 18,650 | 1,872.50 |
| 2006-08-03 | 7,590 | 7,640 | 7,410 | 7,460 | 64,550 | 1,865 |
| 2006-08-02 | 7,200 | 7,470 | 7,170 | 7,310 | 26,750 | 1,827.50 |
| 2006-08-01 | 7,180 | 7,340 | 7,090 | 7,110 | 27,450 | 1,777.50 |
| 2006-07-31 | 7,610 | 7,610 | 7,250 | 7,350 | 58,200 | 1,837.50 |
| 2006-07-28 | 6,940 | 7,230 | 6,840 | 7,210 | 35,900 | 1,802.50 |
| 2006-07-27 | 6,990 | 6,990 | 6,720 | 6,860 | 36,150 | 1,715 |
| 2006-07-26 | 6,870 | 7,140 | 6,870 | 7,000 | 25,450 | 1,750 |
| 2006-07-25 | 7,340 | 7,340 | 6,960 | 7,070 | 30,000 | 1,767.50 |
| 2006-07-24 | 7,100 | 7,100 | 6,790 | 7,060 | 30,400 | 1,765 |
| 2006-07-21 | 7,220 | 7,220 | 7,020 | 7,120 | 35,300 | 1,780 |
| 2006-07-20 | 7,110 | 7,340 | 7,030 | 7,250 | 62,650 | 1,812.50 |
| 2006-07-19 | 7,100 | 7,340 | 7,100 | 7,210 | 42,200 | 1,802.50 |
| 2006-07-18 | 7,300 | 7,470 | 7,010 | 7,250 | 73,600 | 1,812.50 |
| 2006-07-14 | 7,010 | 7,230 | 6,950 | 7,200 | 61,900 | 1,800 |
| 2006-07-13 | 6,950 | 6,970 | 6,700 | 6,970 | 17,350 | 1,742.50 |
| 2006-07-12 | 6,990 | 7,000 | 6,850 | 6,900 | 21,950 | 1,725 |
| 2006-07-11 | 6,950 | 6,980 | 6,850 | 6,970 | 13,300 | 1,742.50 |
| 2006-07-10 | 6,850 | 6,920 | 6,720 | 6,920 | 9,850 | 1,730 |
| 2006-07-07 | 6,860 | 6,860 | 6,730 | 6,800 | 8,750 | 1,700 |
| 2006-07-06 | 6,890 | 6,890 | 6,630 | 6,760 | 12,850 | 1,690 |
| 2006-07-05 | 6,890 | 7,000 | 6,800 | 6,880 | 23,400 | 1,720 |
| 2006-07-04 | 6,830 | 7,020 | 6,710 | 6,880 | 35,450 | 1,720 |
| 2006-07-03 | 6,750 | 6,840 | 6,720 | 6,730 | 16,350 | 1,682.50 |
| 2006-06-30 | 6,600 | 6,850 | 6,400 | 6,760 | 55,000 | 1,690 |
| 2006-06-29 | 6,300 | 6,720 | 6,300 | 6,600 | 62,700 | 1,650 |
| 2006-06-28 | 6,230 | 6,630 | 6,180 | 6,400 | 30,000 | 1,600 |
| 2006-06-27 | 6,390 | 6,580 | 6,310 | 6,430 | 22,450 | 1,607.50 |
| 2006-06-26 | 6,410 | 6,540 | 6,380 | 6,420 | 21,150 | 1,605 |
| 2006-06-23 | 6,510 | 6,620 | 6,450 | 6,610 | 20,600 | 1,652.50 |
| 2006-06-22 | 6,510 | 6,720 | 6,450 | 6,710 | 22,400 | 1,677.50 |
| 2006-06-21 | 6,740 | 6,800 | 6,640 | 6,710 | 13,000 | 1,677.50 |
| 2006-06-20 | 6,830 | 6,880 | 6,670 | 6,840 | 13,650 | 1,710 |
| 2006-06-19 | 6,760 | 6,880 | 6,760 | 6,830 | 10,150 | 1,707.50 |
| 2006-06-16 | 6,770 | 6,910 | 6,610 | 6,860 | 34,350 | 1,715 |
| 2006-06-15 | 6,640 | 6,770 | 6,600 | 6,770 | 25,600 | 1,692.50 |
| 2006-06-14 | 6,390 | 6,650 | 6,370 | 6,630 | 22,900 | 1,657.50 |
| 2006-06-13 | 6,500 | 6,580 | 6,380 | 6,390 | 23,550 | 1,597.50 |
| 2006-06-12 | 6,020 | 6,460 | 6,010 | 6,420 | 50,650 | 1,605 |
| 2006-06-09 | 5,670 | 5,900 | 5,670 | 5,820 | 52,550 | 1,455 |
| 2006-06-08 | 6,100 | 6,100 | 5,870 | 5,970 | 35,650 | 1,492.50 |
| 2006-06-07 | 6,150 | 6,150 | 5,940 | 6,010 | 21,050 | 1,502.50 |
| 2006-06-06 | 5,800 | 6,160 | 5,720 | 5,950 | 35,200 | 1,487.50 |
| 2006-06-05 | 5,890 | 6,080 | 5,820 | 5,940 | 18,650 | 1,485 |
| 2006-06-02 | 5,850 | 5,990 | 5,610 | 5,990 | 34,450 | 1,497.50 |
| 2006-06-01 | 6,010 | 6,170 | 5,830 | 5,890 | 23,400 | 1,472.50 |
| 2006-05-31 | 6,000 | 6,220 | 5,900 | 6,020 | 9,850 | 1,505 |
| 2006-05-30 | 6,150 | 6,210 | 6,090 | 6,170 | 7,800 | 1,542.50 |
| 2006-05-29 | 6,390 | 6,400 | 6,070 | 6,130 | 21,650 | 1,532.50 |
| 2006-05-26 | 6,480 | 6,490 | 6,290 | 6,420 | 15,050 | 1,605 |
| 2006-05-25 | 6,310 | 6,460 | 6,210 | 6,350 | 19,400 | 1,587.50 |
| 2006-05-24 | 6,450 | 6,470 | 6,280 | 6,330 | 24,550 | 1,582.50 |
| 2006-05-23 | 6,360 | 6,450 | 6,270 | 6,350 | 40,450 | 1,587.50 |
| 2006-05-22 | 6,380 | 6,500 | 6,280 | 6,350 | 31,750 | 1,587.50 |
| 2006-05-19 | 6,160 | 6,350 | 6,060 | 6,240 | 47,800 | 1,560 |
| 2006-05-18 | 6,210 | 6,360 | 6,160 | 6,260 | 46,400 | 1,565 |
| 2006-05-17 | 6,300 | 6,470 | 6,250 | 6,360 | 20,200 | 1,590 |
| 2006-05-16 | 6,600 | 6,690 | 6,150 | 6,340 | 43,100 | 1,585 |
| 2006-05-15 | 6,550 | 6,730 | 6,550 | 6,700 | 21,900 | 1,675 |
| 2006-05-12 | 6,700 | 6,790 | 6,610 | 6,640 | 55,150 | 1,660 |
| 2006-05-11 | 6,700 | 6,870 | 6,650 | 6,710 | 49,000 | 1,677.50 |
| 2006-05-10 | 6,450 | 6,630 | 6,400 | 6,620 | 22,350 | 1,655 |
| 2006-05-09 | 6,520 | 6,570 | 6,420 | 6,450 | 24,950 | 1,612.50 |
| 2006-05-08 | 6,500 | 6,530 | 6,420 | 6,470 | 27,450 | 1,617.50 |
| 2006-05-02 | 6,580 | 6,660 | 6,450 | 6,520 | 37,350 | 1,630 |
| 2006-05-01 | 6,710 | 6,710 | 6,510 | 6,630 | 25,300 | 1,657.50 |
| 2006-04-28 | 6,500 | 6,500 | 6,260 | 6,310 | 13,350 | 1,577.50 |
| 2006-04-27 | 6,380 | 6,730 | 6,240 | 6,510 | 56,150 | 1,627.50 |
| 2006-04-26 | 6,130 | 6,280 | 6,040 | 6,140 | 37,150 | 1,535 |
| 2006-04-25 | 6,100 | 6,200 | 6,070 | 6,130 | 36,650 | 1,532.50 |
| 2006-04-24 | 6,360 | 6,430 | 6,030 | 6,160 | 29,800 | 1,540 |
| 2006-04-21 | 6,360 | 6,480 | 6,260 | 6,370 | 22,300 | 1,592.50 |
| 2006-04-20 | 6,440 | 6,460 | 6,120 | 6,400 | 36,200 | 1,600 |
| 2006-04-19 | 6,540 | 6,570 | 6,430 | 6,440 | 4,750 | 1,610 |
| 2006-04-18 | 6,350 | 6,440 | 6,300 | 6,430 | 3,150 | 1,607.50 |
| 2006-04-17 | 6,450 | 6,530 | 6,320 | 6,350 | 8,150 | 1,587.50 |
| 2006-04-14 | 6,420 | 6,580 | 6,420 | 6,450 | 8,100 | 1,612.50 |
| 2006-04-13 | 6,460 | 6,660 | 6,360 | 6,560 | 13,500 | 1,640 |
| 2006-04-12 | 6,660 | 6,730 | 6,420 | 6,430 | 14,950 | 1,607.50 |
| 2006-04-11 | 6,780 | 6,830 | 6,640 | 6,650 | 6,500 | 1,662.50 |
| 2006-04-10 | 6,850 | 6,900 | 6,750 | 6,760 | 10,600 | 1,690 |
| 2006-04-07 | 6,800 | 6,840 | 6,770 | 6,810 | 18,650 | 1,702.50 |
| 2006-04-06 | 6,690 | 6,760 | 6,580 | 6,700 | 12,400 | 1,675 |
| 2006-04-05 | 6,770 | 6,790 | 6,560 | 6,590 | 20,250 | 1,647.50 |
| 2006-04-04 | 6,800 | 6,830 | 6,670 | 6,670 | 17,200 | 1,667.50 |
| 2006-04-03 | 6,670 | 6,890 | 6,590 | 6,870 | 27,500 | 1,717.50 |
| 2006-03-31 | 6,750 | 6,760 | 6,660 | 6,670 | 20,250 | 1,667.50 |
| 2006-03-30 | 6,970 | 6,990 | 6,400 | 6,550 | 42,900 | 1,637.50 |
| 2006-03-29 | 6,890 | 6,970 | 6,780 | 6,940 | 13,600 | 1,735 |
| 2006-03-28 | 6,800 | 6,900 | 6,770 | 6,880 | 21,200 | 1,720 |
| 2006-03-27 | 6,700 | 6,820 | 6,700 | 6,790 | 15,800 | 1,697.50 |
| 2006-03-24 | 6,670 | 6,680 | 6,500 | 6,640 | 13,850 | 1,660 |
| 2006-03-23 | 6,650 | 6,680 | 6,570 | 6,660 | 14,850 | 1,665 |
| 2006-03-22 | 6,550 | 6,630 | 6,470 | 6,630 | 8,900 | 1,657.50 |
| 2006-03-20 | 6,540 | 6,620 | 6,520 | 6,580 | 8,950 | 1,645 |
| 2006-03-17 | 6,450 | 6,540 | 6,430 | 6,540 | 8,200 | 1,635 |
| 2006-03-16 | 6,580 | 6,580 | 6,380 | 6,420 | 19,850 | 1,605 |
| 2006-03-15 | 6,650 | 6,650 | 6,540 | 6,590 | 36,400 | 1,647.50 |
| 2006-03-14 | 6,530 | 6,600 | 6,490 | 6,600 | 35,650 | 1,650 |
| 2006-03-13 | 6,540 | 6,560 | 6,410 | 6,530 | 13,050 | 1,632.50 |
| 2006-03-10 | 6,490 | 6,590 | 6,490 | 6,530 | 26,300 | 1,632.50 |
| 2006-03-09 | 6,520 | 6,550 | 6,450 | 6,550 | 12,950 | 1,637.50 |
| 2006-03-08 | 6,400 | 6,500 | 6,320 | 6,420 | 16,600 | 1,605 |
| 2006-03-07 | 6,350 | 6,460 | 6,330 | 6,460 | 64,450 | 1,615 |
| 2006-03-06 | 6,180 | 6,300 | 6,070 | 6,300 | 63,000 | 1,575 |
| 2006-03-03 | 6,350 | 6,350 | 6,250 | 6,280 | 24,200 | 1,570 |
| 2006-03-02 | 6,310 | 6,400 | 6,280 | 6,350 | 22,450 | 1,587.50 |
| 2006-03-01 | 6,280 | 6,350 | 6,160 | 6,210 | 20,100 | 1,552.50 |
| 2006-02-28 | 6,300 | 6,350 | 6,130 | 6,280 | 49,100 | 1,570 |
| 2006-02-27 | 6,460 | 6,800 | 6,400 | 6,410 | 124,900 | 1,602.50 |
| 2006-02-24 | 6,100 | 6,100 | 5,960 | 5,960 | 19,800 | 1,490 |
| 2006-02-23 | 5,840 | 6,090 | 5,800 | 6,040 | 42,750 | 1,510 |
| 2006-02-22 | 5,780 | 6,100 | 5,730 | 6,040 | 32,000 | 1,510 |
| 2006-02-21 | 5,650 | 5,860 | 5,650 | 5,830 | 11,950 | 1,457.50 |
| 2006-02-20 | 5,690 | 5,920 | 5,460 | 5,540 | 16,500 | 1,385 |
| 2006-02-17 | 5,780 | 5,960 | 5,700 | 5,820 | 19,300 | 1,455 |
| 2006-02-16 | 5,990 | 6,060 | 5,870 | 5,980 | 17,250 | 1,495 |
| 2006-02-15 | 5,820 | 6,060 | 5,820 | 5,900 | 21,250 | 1,475 |
| 2006-02-14 | 5,950 | 6,050 | 5,800 | 5,920 | 28,050 | 1,480 |
| 2006-02-13 | 6,070 | 6,070 | 5,690 | 5,850 | 15,450 | 1,462.50 |
| 2006-02-10 | 6,190 | 6,190 | 6,030 | 6,080 | 11,850 | 1,520 |
| 2006-02-09 | 6,140 | 6,170 | 6,060 | 6,130 | 15,050 | 1,532.50 |
| 2006-02-08 | 6,170 | 6,210 | 6,050 | 6,050 | 15,200 | 1,512.50 |
| 2006-02-07 | 6,240 | 6,240 | 6,130 | 6,170 | 12,550 | 1,542.50 |
| 2006-02-06 | 6,210 | 6,220 | 6,160 | 6,200 | 21,150 | 1,550 |
| 2006-02-03 | 6,160 | 6,160 | 6,070 | 6,100 | 13,650 | 1,525 |
| 2006-02-02 | 6,170 | 6,260 | 6,050 | 6,070 | 27,650 | 1,517.50 |
| 2006-02-01 | 6,220 | 6,280 | 6,170 | 6,200 | 40,850 | 1,550 |
| 2006-01-31 | 6,210 | 6,300 | 6,210 | 6,280 | 25,650 | 1,570 |
| 2006-01-30 | 6,240 | 6,380 | 6,170 | 6,260 | 44,300 | 1,565 |
| 2006-01-27 | 6,350 | 6,440 | 6,310 | 6,440 | 59,150 | 1,610 |
| 2006-01-26 | 5,950 | 6,060 | 5,930 | 6,000 | 33,800 | 1,500 |
| 2006-01-25 | 6,090 | 6,190 | 5,980 | 6,020 | 37,000 | 1,505 |
| 2006-01-24 | 5,760 | 6,350 | 5,760 | 6,290 | 35,800 | 1,572.50 |
| 2006-01-23 | 5,790 | 5,970 | 5,720 | 5,750 | 31,250 | 1,437.50 |
| 2006-01-20 | 5,820 | 5,980 | 5,760 | 5,810 | 26,450 | 1,452.50 |
| 2006-01-19 | 5,790 | 5,950 | 5,680 | 5,850 | 29,600 | 1,462.50 |
| 2006-01-18 | 5,780 | 5,950 | 5,480 | 5,800 | 58,550 | 1,450 |
| 2006-01-17 | 5,840 | 5,950 | 5,410 | 5,480 | 89,100 | 1,370 |
| 2006-01-16 | 6,290 | 6,290 | 5,990 | 6,040 | 64,300 | 1,510 |
| 2006-01-13 | 6,300 | 6,400 | 6,280 | 6,290 | 43,900 | 1,572.50 |
| 2006-01-12 | 6,280 | 6,420 | 6,260 | 6,400 | 32,000 | 1,600 |
| 2006-01-11 | 6,320 | 6,460 | 6,150 | 6,440 | 48,350 | 1,610 |
| 2006-01-10 | 6,650 | 6,650 | 6,460 | 6,500 | 15,900 | 1,625 |
| 2006-01-06 | 6,500 | 6,620 | 6,460 | 6,620 | 15,600 | 1,655 |
| 2006-01-05 | 6,560 | 6,600 | 6,390 | 6,440 | 16,400 | 1,610 |
| 2006-01-04 | 6,660 | 6,660 | 6,550 | 6,550 | 5,400 | 1,637.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
