7485 岡谷鋼機(株) 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 | 1,705 | 1,715 | 1,705 | 1,715 | 7,000 | 8,575 |
| 2006-12-28 | 1,680 | 1,730 | 1,680 | 1,710 | 33,000 | 8,550 |
| 2006-12-27 | 1,675 | 1,690 | 1,675 | 1,680 | 7,000 | 8,400 |
| 2006-12-26 | 1,690 | 1,690 | 1,670 | 1,670 | 6,000 | 8,350 |
| 2006-12-25 | 1,685 | 1,690 | 1,685 | 1,690 | 4,500 | 8,450 |
| 2006-12-22 | 1,690 | 1,690 | 1,685 | 1,685 | 6,500 | 8,425 |
| 2006-12-21 | 1,665 | 1,690 | 1,665 | 1,690 | 12,000 | 8,450 |
| 2006-12-20 | 1,663 | 1,665 | 1,656 | 1,665 | 10,500 | 8,325 |
| 2006-12-19 | 1,670 | 1,690 | 1,666 | 1,666 | 15,500 | 8,330 |
| 2006-12-18 | 1,660 | 1,670 | 1,659 | 1,670 | 10,000 | 8,350 |
| 2006-12-15 | 1,652 | 1,675 | 1,652 | 1,665 | 12,000 | 8,325 |
| 2006-12-14 | 1,703 | 1,703 | 1,675 | 1,675 | 16,500 | 8,375 |
| 2006-12-13 | 1,702 | 1,702 | 1,682 | 1,684 | 11,500 | 8,420 |
| 2006-12-12 | 1,705 | 1,709 | 1,692 | 1,704 | 14,500 | 8,520 |
| 2006-12-11 | 1,720 | 1,720 | 1,695 | 1,709 | 27,000 | 8,545 |
| 2006-12-08 | 1,650 | 1,685 | 1,649 | 1,684 | 46,000 | 8,420 |
| 2006-12-07 | 1,649 | 1,649 | 1,635 | 1,643 | 20,500 | 8,215 |
| 2006-12-06 | 1,607 | 1,640 | 1,585 | 1,629 | 31,500 | 8,145 |
| 2006-12-05 | 1,590 | 1,607 | 1,590 | 1,606 | 20,000 | 8,030 |
| 2006-12-04 | 1,578 | 1,585 | 1,578 | 1,585 | 12,000 | 7,925 |
| 2006-12-01 | 1,580 | 1,580 | 1,573 | 1,577 | 7,000 | 7,885 |
| 2006-11-30 | 1,564 | 1,583 | 1,563 | 1,583 | 9,000 | 7,915 |
| 2006-11-29 | 1,557 | 1,575 | 1,556 | 1,563 | 13,000 | 7,815 |
| 2006-11-28 | 1,545 | 1,556 | 1,530 | 1,556 | 20,000 | 7,780 |
| 2006-11-27 | 1,547 | 1,547 | 1,542 | 1,545 | 7,000 | 7,725 |
| 2006-11-24 | 1,550 | 1,550 | 1,542 | 1,550 | 10,000 | 7,750 |
| 2006-11-22 | 1,556 | 1,557 | 1,555 | 1,557 | 10,000 | 7,785 |
| 2006-11-21 | 1,568 | 1,568 | 1,552 | 1,552 | 13,500 | 7,760 |
| 2006-11-20 | 1,570 | 1,575 | 1,553 | 1,553 | 26,000 | 7,765 |
| 2006-11-17 | 1,575 | 1,575 | 1,558 | 1,570 | 6,000 | 7,850 |
| 2006-11-16 | 1,568 | 1,573 | 1,560 | 1,560 | 9,500 | 7,800 |
| 2006-11-15 | 1,552 | 1,552 | 1,551 | 1,551 | 2,500 | 7,755 |
| 2006-11-14 | 1,554 | 1,560 | 1,551 | 1,551 | 7,500 | 7,755 |
| 2006-11-13 | 1,556 | 1,556 | 1,545 | 1,545 | 7,500 | 7,725 |
| 2006-11-10 | 1,571 | 1,571 | 1,548 | 1,560 | 8,000 | 7,800 |
| 2006-11-09 | 1,549 | 1,577 | 1,547 | 1,555 | 17,000 | 7,775 |
| 2006-11-08 | 1,560 | 1,570 | 1,553 | 1,553 | 10,000 | 7,765 |
| 2006-11-07 | 1,570 | 1,570 | 1,547 | 1,550 | 4,000 | 7,750 |
| 2006-11-06 | 1,575 | 1,575 | 1,545 | 1,545 | 1,000 | 7,725 |
| 2006-11-02 | 1,579 | 1,580 | 1,571 | 1,575 | 4,500 | 7,875 |
| 2006-11-01 | 1,584 | 1,589 | 1,580 | 1,585 | 7,500 | 7,925 |
| 2006-10-31 | 1,578 | 1,584 | 1,578 | 1,584 | 6,500 | 7,920 |
| 2006-10-30 | 1,580 | 1,580 | 1,569 | 1,570 | 25,000 | 7,850 |
| 2006-10-27 | 1,560 | 1,570 | 1,560 | 1,569 | 12,500 | 7,845 |
| 2006-10-26 | 1,546 | 1,560 | 1,546 | 1,560 | 7,500 | 7,800 |
| 2006-10-25 | 1,555 | 1,560 | 1,541 | 1,560 | 10,500 | 7,800 |
| 2006-10-24 | 1,563 | 1,570 | 1,550 | 1,560 | 11,000 | 7,800 |
| 2006-10-23 | 1,533 | 1,550 | 1,525 | 1,550 | 4,500 | 7,750 |
| 2006-10-20 | 1,510 | 1,530 | 1,510 | 1,525 | 7,500 | 7,625 |
| 2006-10-19 | 1,532 | 1,543 | 1,530 | 1,530 | 3,500 | 7,650 |
| 2006-10-18 | 1,550 | 1,550 | 1,520 | 1,530 | 5,500 | 7,650 |
| 2006-10-17 | 1,580 | 1,580 | 1,556 | 1,556 | 4,500 | 7,780 |
| 2006-10-16 | 1,521 | 1,580 | 1,521 | 1,580 | 11,500 | 7,900 |
| 2006-10-13 | 1,470 | 1,500 | 1,470 | 1,500 | 13,500 | 7,500 |
| 2006-10-12 | 1,465 | 1,480 | 1,440 | 1,480 | 12,500 | 7,400 |
| 2006-10-11 | 1,540 | 1,540 | 1,480 | 1,480 | 13,000 | 7,400 |
| 2006-10-10 | 1,549 | 1,560 | 1,537 | 1,540 | 13,500 | 7,700 |
| 2006-10-06 | 1,578 | 1,578 | 1,560 | 1,560 | 9,000 | 7,800 |
| 2006-10-05 | 1,576 | 1,576 | 1,550 | 1,575 | 31,000 | 7,875 |
| 2006-10-04 | 1,550 | 1,576 | 1,546 | 1,546 | 12,000 | 7,730 |
| 2006-10-03 | 1,539 | 1,540 | 1,539 | 1,539 | 15,000 | 7,695 |
| 2006-10-02 | 1,490 | 1,545 | 1,490 | 1,538 | 21,000 | 7,690 |
| 2006-09-29 | 1,484 | 1,530 | 1,484 | 1,520 | 14,500 | 7,600 |
| 2006-09-28 | 1,490 | 1,490 | 1,462 | 1,480 | 15,500 | 7,400 |
| 2006-09-27 | 1,520 | 1,520 | 1,480 | 1,480 | 15,000 | 7,400 |
| 2006-09-26 | 1,520 | 1,520 | 1,501 | 1,501 | 3,000 | 7,505 |
| 2006-09-25 | 1,516 | 1,516 | 1,511 | 1,511 | 1,500 | 7,555 |
| 2006-09-22 | 1,532 | 1,532 | 1,530 | 1,530 | 3,000 | 7,650 |
| 2006-09-21 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 7,650 |
| 2006-09-20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,500 | 7,650 |
| 2006-09-19 | 1,549 | 1,560 | 1,530 | 1,530 | 7,000 | 7,650 |
| 2006-09-15 | 1,543 | 1,569 | 1,540 | 1,569 | 7,000 | 7,845 |
| 2006-09-14 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 7,800 |
| 2006-09-13 | 1,555 | 1,555 | 1,555 | 1,555 | 500 | 7,775 |
| 2006-09-12 | 1,571 | 1,571 | 1,566 | 1,566 | 3,500 | 7,830 |
| 2006-09-11 | 1,580 | 1,595 | 1,571 | 1,580 | 11,500 | 7,900 |
| 2006-09-08 | 1,560 | 1,576 | 1,550 | 1,576 | 10,500 | 7,880 |
| 2006-09-07 | 1,575 | 1,597 | 1,571 | 1,578 | 7,000 | 7,890 |
| 2006-09-06 | 1,618 | 1,618 | 1,579 | 1,579 | 18,500 | 7,895 |
| 2006-09-05 | 1,600 | 1,600 | 1,580 | 1,598 | 9,000 | 7,990 |
| 2006-09-04 | 1,600 | 1,620 | 1,582 | 1,600 | 22,500 | 8,000 |
| 2006-09-01 | 1,595 | 1,595 | 1,582 | 1,582 | 9,500 | 7,910 |
| 2006-08-31 | 1,590 | 1,595 | 1,582 | 1,595 | 8,000 | 7,975 |
| 2006-08-30 | 1,598 | 1,600 | 1,586 | 1,600 | 16,500 | 8,000 |
| 2006-08-29 | 1,545 | 1,589 | 1,545 | 1,589 | 9,000 | 7,945 |
| 2006-08-28 | 1,585 | 1,585 | 1,530 | 1,575 | 19,000 | 7,875 |
| 2006-08-25 | 1,599 | 1,599 | 1,598 | 1,599 | 2,500 | 7,995 |
| 2006-08-24 | 1,601 | 1,601 | 1,580 | 1,600 | 14,500 | 8,000 |
| 2006-08-23 | 1,626 | 1,626 | 1,600 | 1,600 | 15,500 | 8,000 |
| 2006-08-22 | 1,630 | 1,630 | 1,600 | 1,611 | 9,500 | 8,055 |
| 2006-08-21 | 1,633 | 1,640 | 1,620 | 1,640 | 16,500 | 8,200 |
| 2006-08-18 | 1,630 | 1,635 | 1,601 | 1,620 | 18,500 | 8,100 |
| 2006-08-17 | 1,616 | 1,650 | 1,616 | 1,620 | 24,500 | 8,100 |
| 2006-08-16 | 1,569 | 1,590 | 1,565 | 1,590 | 25,000 | 7,950 |
| 2006-08-15 | 1,557 | 1,562 | 1,550 | 1,562 | 14,000 | 7,810 |
| 2006-08-14 | 1,550 | 1,567 | 1,549 | 1,550 | 26,000 | 7,750 |
| 2006-08-11 | 1,505 | 1,545 | 1,500 | 1,536 | 17,000 | 7,680 |
| 2006-08-10 | 1,544 | 1,544 | 1,491 | 1,525 | 6,500 | 7,625 |
| 2006-08-09 | 1,492 | 1,501 | 1,485 | 1,501 | 5,000 | 7,505 |
| 2006-08-08 | 1,492 | 1,504 | 1,492 | 1,504 | 2,500 | 7,520 |
| 2006-08-07 | 1,523 | 1,523 | 1,482 | 1,492 | 8,000 | 7,460 |
| 2006-08-04 | 1,563 | 1,567 | 1,542 | 1,543 | 8,000 | 7,715 |
| 2006-08-03 | 1,549 | 1,563 | 1,539 | 1,560 | 32,500 | 7,800 |
| 2006-08-02 | 1,500 | 1,500 | 1,497 | 1,500 | 14,500 | 7,500 |
| 2006-08-01 | 1,485 | 1,500 | 1,474 | 1,500 | 17,000 | 7,500 |
| 2006-07-31 | 1,463 | 1,487 | 1,463 | 1,474 | 22,500 | 7,370 |
| 2006-07-28 | 1,430 | 1,460 | 1,430 | 1,460 | 17,500 | 7,300 |
| 2006-07-27 | 1,416 | 1,450 | 1,410 | 1,445 | 8,000 | 7,225 |
| 2006-07-26 | 1,470 | 1,470 | 1,450 | 1,450 | 5,500 | 7,250 |
| 2006-07-25 | 1,467 | 1,475 | 1,457 | 1,465 | 6,000 | 7,325 |
| 2006-07-24 | 1,485 | 1,485 | 1,456 | 1,456 | 11,500 | 7,280 |
| 2006-07-21 | 1,456 | 1,480 | 1,456 | 1,478 | 11,000 | 7,390 |
| 2006-07-20 | 1,410 | 1,495 | 1,410 | 1,451 | 25,500 | 7,255 |
| 2006-07-19 | 1,399 | 1,400 | 1,370 | 1,370 | 13,500 | 6,850 |
| 2006-07-18 | 1,440 | 1,440 | 1,375 | 1,400 | 16,500 | 7,000 |
| 2006-07-14 | 1,460 | 1,460 | 1,420 | 1,445 | 17,500 | 7,225 |
| 2006-07-13 | 1,510 | 1,510 | 1,480 | 1,485 | 17,000 | 7,425 |
| 2006-07-12 | 1,536 | 1,536 | 1,500 | 1,520 | 16,000 | 7,600 |
| 2006-07-11 | 1,552 | 1,555 | 1,525 | 1,536 | 35,500 | 7,680 |
| 2006-07-10 | 1,541 | 1,550 | 1,512 | 1,550 | 39,000 | 7,750 |
| 2006-07-07 | 1,511 | 1,570 | 1,511 | 1,560 | 68,500 | 7,800 |
| 2006-07-06 | 1,494 | 1,499 | 1,475 | 1,498 | 28,500 | 7,490 |
| 2006-07-05 | 1,455 | 1,490 | 1,435 | 1,490 | 147,000 | 7,450 |
| 2006-07-04 | 1,475 | 1,477 | 1,435 | 1,435 | 61,000 | 7,175 |
| 2006-07-03 | 1,464 | 1,475 | 1,460 | 1,470 | 21,000 | 7,350 |
| 2006-06-30 | 1,435 | 1,455 | 1,430 | 1,430 | 66,500 | 7,150 |
| 2006-06-29 | 1,429 | 1,446 | 1,421 | 1,421 | 47,000 | 7,105 |
| 2006-06-28 | 1,400 | 1,448 | 1,380 | 1,421 | 42,000 | 7,105 |
| 2006-06-27 | 1,370 | 1,424 | 1,362 | 1,410 | 111,000 | 7,050 |
| 2006-06-26 | 1,425 | 1,430 | 1,380 | 1,400 | 57,500 | 7,000 |
| 2006-06-23 | 1,460 | 1,470 | 1,436 | 1,445 | 25,000 | 7,225 |
| 2006-06-22 | 1,475 | 1,500 | 1,475 | 1,480 | 11,000 | 7,400 |
| 2006-06-21 | 1,462 | 1,489 | 1,460 | 1,460 | 4,500 | 7,300 |
| 2006-06-20 | 1,540 | 1,540 | 1,465 | 1,470 | 8,500 | 7,350 |
| 2006-06-19 | 1,550 | 1,550 | 1,490 | 1,510 | 12,000 | 7,550 |
| 2006-06-16 | 1,600 | 1,600 | 1,599 | 1,599 | 2,000 | 7,995 |
| 2006-06-15 | 1,540 | 1,540 | 1,539 | 1,539 | 5,500 | 7,695 |
| 2006-06-14 | 1,436 | 1,501 | 1,410 | 1,490 | 6,500 | 7,450 |
| 2006-06-13 | 1,506 | 1,510 | 1,505 | 1,505 | 4,500 | 7,525 |
| 2006-06-12 | 1,498 | 1,540 | 1,495 | 1,510 | 8,000 | 7,550 |
| 2006-06-09 | 1,449 | 1,500 | 1,449 | 1,480 | 15,000 | 7,400 |
| 2006-06-08 | 1,450 | 1,510 | 1,420 | 1,489 | 14,000 | 7,445 |
| 2006-06-07 | 1,631 | 1,631 | 1,500 | 1,500 | 9,500 | 7,500 |
| 2006-06-06 | 1,648 | 1,649 | 1,601 | 1,601 | 4,000 | 8,005 |
| 2006-06-05 | 1,625 | 1,650 | 1,620 | 1,620 | 3,500 | 8,100 |
| 2006-06-02 | 1,650 | 1,650 | 1,580 | 1,649 | 8,000 | 8,245 |
| 2006-06-01 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 8,250 |
| 2006-05-31 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 | 8,050 |
| 2006-05-30 | 1,700 | 1,700 | 1,620 | 1,620 | 5,500 | 8,100 |
| 2006-05-29 | 1,670 | 1,670 | 1,650 | 1,650 | 5,500 | 8,250 |
| 2006-05-26 | 1,640 | 1,640 | 1,610 | 1,610 | 6,500 | 8,050 |
| 2006-05-25 | 1,665 | 1,690 | 1,640 | 1,660 | 4,500 | 8,300 |
| 2006-05-24 | 1,661 | 1,685 | 1,661 | 1,685 | 2,000 | 8,425 |
| 2006-05-23 | 1,690 | 1,690 | 1,658 | 1,661 | 5,500 | 8,305 |
| 2006-05-22 | 1,750 | 1,750 | 1,685 | 1,690 | 6,000 | 8,450 |
| 2006-05-19 | 1,680 | 1,710 | 1,650 | 1,710 | 4,000 | 8,550 |
| 2006-05-18 | 1,710 | 1,710 | 1,680 | 1,680 | 7,000 | 8,400 |
| 2006-05-17 | 1,760 | 1,760 | 1,720 | 1,720 | 3,000 | 8,600 |
| 2006-05-16 | 1,779 | 1,795 | 1,779 | 1,795 | 1,500 | 8,975 |
| 2006-05-15 | 1,705 | 1,749 | 1,680 | 1,749 | 5,000 | 8,745 |
| 2006-05-12 | 1,750 | 1,750 | 1,730 | 1,747 | 5,500 | 8,735 |
| 2006-05-11 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 8,750 |
| 2006-05-10 | 1,801 | 1,801 | 1,751 | 1,760 | 3,000 | 8,800 |
| 2006-05-09 | 1,790 | 1,803 | 1,751 | 1,803 | 6,000 | 9,015 |
| 2006-05-08 | 1,809 | 1,810 | 1,785 | 1,790 | 6,000 | 8,950 |
| 2006-05-02 | 1,790 | 1,805 | 1,750 | 1,800 | 7,000 | 9,000 |
| 2006-05-01 | 1,800 | 1,810 | 1,790 | 1,790 | 6,500 | 8,950 |
| 2006-04-28 | 1,820 | 1,820 | 1,800 | 1,810 | 7,000 | 9,050 |
| 2006-04-27 | 1,798 | 1,819 | 1,790 | 1,810 | 10,000 | 9,050 |
| 2006-04-26 | 1,756 | 1,800 | 1,756 | 1,780 | 10,000 | 8,900 |
| 2006-04-25 | 1,750 | 1,763 | 1,726 | 1,730 | 8,500 | 8,650 |
| 2006-04-24 | 1,710 | 1,720 | 1,701 | 1,706 | 12,000 | 8,530 |
| 2006-04-21 | 1,790 | 1,790 | 1,711 | 1,711 | 76,500 | 8,555 |
| 2006-04-20 | 1,840 | 1,850 | 1,775 | 1,780 | 69,000 | 8,900 |
| 2006-04-19 | 1,900 | 1,900 | 1,863 | 1,893 | 7,500 | 9,465 |
| 2006-04-18 | 1,860 | 1,900 | 1,840 | 1,900 | 20,500 | 9,500 |
| 2006-04-17 | 1,920 | 1,920 | 1,865 | 1,870 | 19,500 | 9,350 |
| 2006-04-14 | 1,940 | 1,940 | 1,906 | 1,910 | 19,000 | 9,550 |
| 2006-04-13 | 1,970 | 2,000 | 1,920 | 1,920 | 29,500 | 9,600 |
| 2006-04-12 | 2,020 | 2,050 | 1,970 | 1,970 | 43,000 | 9,850 |
| 2006-04-11 | 2,060 | 2,060 | 1,990 | 2,010 | 71,000 | 10,050 |
| 2006-04-10 | 2,000 | 2,050 | 2,000 | 2,050 | 27,500 | 10,250 |
| 2006-04-07 | 2,005 | 2,005 | 1,981 | 1,990 | 16,000 | 9,950 |
| 2006-04-06 | 1,950 | 1,990 | 1,910 | 1,970 | 22,500 | 9,850 |
| 2006-04-05 | 1,950 | 2,000 | 1,900 | 1,900 | 19,000 | 9,500 |
| 2006-04-04 | 1,870 | 1,950 | 1,870 | 1,905 | 19,000 | 9,525 |
| 2006-04-03 | 1,850 | 1,870 | 1,850 | 1,851 | 29,500 | 9,255 |
| 2006-03-31 | 1,879 | 1,890 | 1,879 | 1,890 | 2,500 | 9,450 |
| 2006-03-30 | 1,891 | 1,910 | 1,862 | 1,862 | 53,500 | 9,310 |
| 2006-03-29 | 1,915 | 1,960 | 1,890 | 1,890 | 26,000 | 9,450 |
| 2006-03-28 | 1,941 | 1,941 | 1,941 | 1,941 | 1,000 | 9,705 |
| 2006-03-27 | 1,970 | 1,970 | 1,910 | 1,941 | 6,500 | 9,705 |
| 2006-03-24 | 1,900 | 1,950 | 1,900 | 1,950 | 12,000 | 9,750 |
| 2006-03-23 | 1,870 | 1,890 | 1,870 | 1,870 | 6,000 | 9,350 |
| 2006-03-22 | 1,851 | 1,870 | 1,850 | 1,869 | 9,000 | 9,345 |
| 2006-03-20 | 1,850 | 1,880 | 1,840 | 1,880 | 8,500 | 9,400 |
| 2006-03-17 | 1,840 | 1,850 | 1,820 | 1,850 | 6,000 | 9,250 |
| 2006-03-16 | 1,899 | 1,899 | 1,805 | 1,838 | 25,500 | 9,190 |
| 2006-03-15 | 1,949 | 1,949 | 1,901 | 1,901 | 24,000 | 9,505 |
| 2006-03-14 | 1,970 | 1,990 | 1,950 | 1,950 | 10,000 | 9,750 |
| 2006-03-13 | 1,920 | 1,959 | 1,920 | 1,959 | 7,000 | 9,795 |
| 2006-03-10 | 1,930 | 1,980 | 1,870 | 1,900 | 11,500 | 9,500 |
| 2006-03-09 | 1,881 | 1,900 | 1,881 | 1,900 | 8,500 | 9,500 |
| 2006-03-08 | 1,880 | 1,881 | 1,880 | 1,881 | 3,000 | 9,405 |
| 2006-03-07 | 1,869 | 1,890 | 1,860 | 1,880 | 12,500 | 9,400 |
| 2006-03-06 | 1,865 | 1,900 | 1,865 | 1,870 | 7,000 | 9,350 |
| 2006-03-03 | 1,920 | 1,920 | 1,865 | 1,865 | 8,500 | 9,325 |
| 2006-03-02 | 1,951 | 1,965 | 1,930 | 1,930 | 6,500 | 9,650 |
| 2006-03-01 | 1,970 | 1,970 | 1,905 | 1,950 | 8,000 | 9,750 |
| 2006-02-28 | 2,040 | 2,040 | 1,970 | 1,980 | 11,000 | 9,900 |
| 2006-02-27 | 1,990 | 2,010 | 1,970 | 1,970 | 4,500 | 9,850 |
| 2006-02-24 | 2,040 | 2,040 | 1,980 | 2,000 | 7,000 | 10,000 |
| 2006-02-23 | 2,000 | 2,040 | 1,970 | 2,000 | 12,000 | 10,000 |
| 2006-02-22 | 1,990 | 2,000 | 1,970 | 2,000 | 17,000 | 10,000 |
| 2006-02-21 | 1,890 | 1,950 | 1,870 | 1,950 | 10,000 | 9,750 |
| 2006-02-20 | 1,950 | 1,950 | 1,850 | 1,900 | 12,500 | 9,500 |
| 2006-02-17 | 2,100 | 2,100 | 2,040 | 2,050 | 16,000 | 10,250 |
| 2006-02-16 | 2,100 | 2,100 | 2,065 | 2,100 | 11,500 | 10,500 |
| 2006-02-15 | 2,150 | 2,190 | 2,150 | 2,150 | 9,500 | 10,750 |
| 2006-02-14 | 2,180 | 2,180 | 1,960 | 2,050 | 36,000 | 10,250 |
| 2006-02-13 | 2,295 | 2,310 | 2,200 | 2,200 | 12,500 | 11,000 |
| 2006-02-10 | 2,315 | 2,330 | 2,220 | 2,295 | 20,000 | 11,475 |
| 2006-02-09 | 2,345 | 2,400 | 2,300 | 2,300 | 7,000 | 11,500 |
| 2006-02-08 | 2,310 | 2,375 | 2,300 | 2,350 | 9,000 | 11,750 |
| 2006-02-07 | 2,355 | 2,390 | 2,310 | 2,310 | 19,000 | 11,550 |
| 2006-02-06 | 2,250 | 2,380 | 2,250 | 2,360 | 41,000 | 11,800 |
| 2006-02-03 | 2,150 | 2,230 | 2,150 | 2,230 | 21,500 | 11,150 |
| 2006-02-02 | 2,125 | 2,180 | 2,125 | 2,150 | 29,000 | 10,750 |
| 2006-02-01 | 2,090 | 2,125 | 2,090 | 2,125 | 25,500 | 10,625 |
| 2006-01-31 | 2,060 | 2,095 | 2,060 | 2,085 | 8,500 | 10,425 |
| 2006-01-30 | 2,080 | 2,100 | 2,045 | 2,070 | 15,500 | 10,350 |
| 2006-01-27 | 2,025 | 2,050 | 2,025 | 2,050 | 18,000 | 10,250 |
| 2006-01-26 | 2,050 | 2,050 | 2,020 | 2,020 | 10,500 | 10,100 |
| 2006-01-25 | 2,050 | 2,050 | 2,020 | 2,050 | 6,000 | 10,250 |
| 2006-01-24 | 2,100 | 2,100 | 2,005 | 2,050 | 14,500 | 10,250 |
| 2006-01-23 | 2,030 | 2,050 | 1,980 | 2,050 | 28,000 | 10,250 |
| 2006-01-20 | 2,060 | 2,060 | 1,920 | 2,030 | 17,500 | 10,150 |
| 2006-01-19 | 1,890 | 2,100 | 1,890 | 2,030 | 44,500 | 10,150 |
| 2006-01-18 | 1,950 | 1,970 | 1,880 | 1,890 | 64,000 | 9,450 |
| 2006-01-17 | 1,872 | 1,900 | 1,850 | 1,880 | 18,500 | 9,400 |
| 2006-01-16 | 1,899 | 1,920 | 1,860 | 1,900 | 22,500 | 9,500 |
| 2006-01-13 | 1,900 | 1,930 | 1,860 | 1,900 | 30,500 | 9,500 |
| 2006-01-12 | 1,790 | 1,950 | 1,790 | 1,900 | 33,500 | 9,500 |
| 2006-01-11 | 1,761 | 1,785 | 1,761 | 1,785 | 10,500 | 8,925 |
| 2006-01-10 | 1,763 | 1,800 | 1,763 | 1,799 | 21,000 | 8,995 |
| 2006-01-06 | 1,800 | 1,805 | 1,760 | 1,760 | 9,000 | 8,800 |
| 2006-01-05 | 1,797 | 1,800 | 1,790 | 1,800 | 17,000 | 9,000 |
| 2006-01-04 | 1,740 | 1,790 | 1,740 | 1,790 | 13,500 | 8,950 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
