1662 石油資源開発(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 | 7,120 | 7,120 | 7,060 | 7,080 | 53,100 | 1,416 |
| 2006-12-28 | 7,130 | 7,130 | 7,010 | 7,110 | 116,800 | 1,422 |
| 2006-12-27 | 7,110 | 7,140 | 7,060 | 7,120 | 133,500 | 1,424 |
| 2006-12-26 | 7,060 | 7,210 | 7,060 | 7,190 | 105,400 | 1,438 |
| 2006-12-25 | 7,070 | 7,130 | 7,060 | 7,080 | 56,100 | 1,416 |
| 2006-12-22 | 7,180 | 7,230 | 7,100 | 7,190 | 105,700 | 1,438 |
| 2006-12-21 | 7,290 | 7,290 | 7,220 | 7,250 | 96,800 | 1,450 |
| 2006-12-20 | 7,310 | 7,310 | 7,270 | 7,310 | 60,400 | 1,462 |
| 2006-12-19 | 7,260 | 7,290 | 7,220 | 7,230 | 61,300 | 1,446 |
| 2006-12-18 | 7,350 | 7,380 | 7,290 | 7,320 | 98,400 | 1,464 |
| 2006-12-15 | 7,300 | 7,340 | 7,230 | 7,280 | 164,500 | 1,456 |
| 2006-12-14 | 7,280 | 7,280 | 7,170 | 7,220 | 175,100 | 1,444 |
| 2006-12-13 | 7,230 | 7,280 | 7,190 | 7,270 | 110,100 | 1,454 |
| 2006-12-12 | 7,260 | 7,330 | 7,150 | 7,220 | 193,500 | 1,444 |
| 2006-12-11 | 7,310 | 7,360 | 7,220 | 7,360 | 147,000 | 1,472 |
| 2006-12-08 | 7,420 | 7,420 | 7,320 | 7,320 | 242,900 | 1,464 |
| 2006-12-07 | 7,400 | 7,420 | 7,300 | 7,350 | 153,600 | 1,470 |
| 2006-12-06 | 7,260 | 7,420 | 7,260 | 7,390 | 223,500 | 1,478 |
| 2006-12-05 | 7,290 | 7,290 | 7,140 | 7,250 | 170,200 | 1,450 |
| 2006-12-04 | 7,300 | 7,330 | 7,230 | 7,330 | 253,700 | 1,466 |
| 2006-12-01 | 7,180 | 7,260 | 7,160 | 7,190 | 282,700 | 1,438 |
| 2006-11-30 | 7,060 | 7,170 | 7,060 | 7,140 | 223,600 | 1,428 |
| 2006-11-29 | 7,010 | 7,050 | 6,950 | 7,010 | 402,500 | 1,402 |
| 2006-11-28 | 6,620 | 6,810 | 6,600 | 6,760 | 357,200 | 1,352 |
| 2006-11-27 | 6,430 | 6,560 | 6,400 | 6,520 | 186,900 | 1,304 |
| 2006-11-24 | 6,470 | 6,480 | 6,350 | 6,430 | 166,800 | 1,286 |
| 2006-11-22 | 6,430 | 6,580 | 6,410 | 6,570 | 317,700 | 1,314 |
| 2006-11-21 | 6,310 | 6,450 | 6,310 | 6,370 | 191,700 | 1,274 |
| 2006-11-20 | 6,400 | 6,440 | 6,310 | 6,360 | 355,000 | 1,272 |
| 2006-11-17 | 6,410 | 6,480 | 6,390 | 6,460 | 198,000 | 1,292 |
| 2006-11-16 | 6,630 | 6,650 | 6,550 | 6,590 | 105,700 | 1,318 |
| 2006-11-15 | 6,560 | 6,600 | 6,490 | 6,490 | 119,400 | 1,298 |
| 2006-11-14 | 6,490 | 6,570 | 6,390 | 6,530 | 298,200 | 1,306 |
| 2006-11-13 | 6,660 | 6,660 | 6,460 | 6,490 | 252,500 | 1,298 |
| 2006-11-10 | 6,730 | 6,750 | 6,640 | 6,680 | 178,000 | 1,336 |
| 2006-11-09 | 6,620 | 6,690 | 6,570 | 6,610 | 161,300 | 1,322 |
| 2006-11-08 | 6,740 | 6,760 | 6,620 | 6,620 | 146,200 | 1,324 |
| 2006-11-07 | 6,870 | 6,880 | 6,770 | 6,770 | 99,200 | 1,354 |
| 2006-11-06 | 6,870 | 6,940 | 6,740 | 6,760 | 266,700 | 1,352 |
| 2006-11-02 | 6,810 | 6,870 | 6,790 | 6,860 | 145,100 | 1,372 |
| 2006-11-01 | 6,810 | 6,840 | 6,790 | 6,820 | 184,400 | 1,364 |
| 2006-10-31 | 6,830 | 6,880 | 6,800 | 6,810 | 224,000 | 1,362 |
| 2006-10-30 | 7,000 | 7,100 | 7,000 | 7,000 | 109,500 | 1,400 |
| 2006-10-27 | 7,050 | 7,160 | 7,030 | 7,100 | 193,900 | 1,420 |
| 2006-10-26 | 7,070 | 7,110 | 7,050 | 7,090 | 139,300 | 1,418 |
| 2006-10-25 | 6,870 | 6,940 | 6,870 | 6,900 | 107,100 | 1,380 |
| 2006-10-24 | 6,810 | 6,890 | 6,810 | 6,830 | 122,100 | 1,366 |
| 2006-10-23 | 6,940 | 6,950 | 6,880 | 6,910 | 252,100 | 1,382 |
| 2006-10-20 | 7,100 | 7,190 | 7,050 | 7,110 | 139,600 | 1,422 |
| 2006-10-19 | 6,960 | 7,040 | 6,900 | 7,000 | 110,500 | 1,400 |
| 2006-10-18 | 7,000 | 7,030 | 6,820 | 6,930 | 228,600 | 1,386 |
| 2006-10-17 | 7,100 | 7,160 | 7,020 | 7,040 | 211,900 | 1,408 |
| 2006-10-16 | 7,100 | 7,100 | 7,000 | 7,060 | 218,600 | 1,412 |
| 2006-10-13 | 6,770 | 6,910 | 6,750 | 6,910 | 228,400 | 1,382 |
| 2006-10-12 | 6,580 | 6,720 | 6,530 | 6,670 | 148,300 | 1,334 |
| 2006-10-11 | 6,660 | 6,690 | 6,560 | 6,580 | 179,700 | 1,316 |
| 2006-10-10 | 6,750 | 6,800 | 6,710 | 6,740 | 236,500 | 1,348 |
| 2006-10-06 | 6,750 | 6,770 | 6,660 | 6,660 | 195,000 | 1,332 |
| 2006-10-05 | 6,710 | 6,720 | 6,610 | 6,710 | 341,100 | 1,342 |
| 2006-10-04 | 6,700 | 6,700 | 6,550 | 6,610 | 584,200 | 1,322 |
| 2006-10-03 | 7,100 | 7,100 | 6,920 | 6,930 | 221,300 | 1,386 |
| 2006-10-02 | 7,280 | 7,280 | 7,110 | 7,160 | 176,500 | 1,432 |
| 2006-09-29 | 7,230 | 7,240 | 7,160 | 7,180 | 165,200 | 1,436 |
| 2006-09-28 | 7,200 | 7,200 | 7,100 | 7,170 | 194,400 | 1,434 |
| 2006-09-27 | 6,900 | 7,100 | 6,880 | 6,910 | 307,100 | 1,382 |
| 2006-09-26 | 6,880 | 6,970 | 6,840 | 6,850 | 195,600 | 1,370 |
| 2006-09-25 | 6,760 | 6,840 | 6,700 | 6,770 | 144,800 | 1,354 |
| 2006-09-22 | 7,070 | 7,160 | 6,740 | 6,890 | 504,300 | 1,378 |
| 2006-09-21 | 6,940 | 7,020 | 6,870 | 6,970 | 389,100 | 1,394 |
| 2006-09-20 | 6,900 | 7,060 | 6,850 | 6,950 | 185,800 | 1,390 |
| 2006-09-19 | 7,150 | 7,310 | 7,070 | 7,100 | 284,100 | 1,420 |
| 2006-09-15 | 7,200 | 7,210 | 7,040 | 7,080 | 173,400 | 1,416 |
| 2006-09-14 | 7,190 | 7,300 | 7,180 | 7,280 | 143,700 | 1,456 |
| 2006-09-13 | 7,150 | 7,260 | 7,070 | 7,140 | 376,700 | 1,428 |
| 2006-09-12 | 7,290 | 7,290 | 7,140 | 7,160 | 252,300 | 1,432 |
| 2006-09-11 | 7,440 | 7,440 | 7,180 | 7,190 | 505,900 | 1,438 |
| 2006-09-08 | 7,340 | 7,520 | 7,340 | 7,470 | 232,200 | 1,494 |
| 2006-09-07 | 7,310 | 7,510 | 7,270 | 7,440 | 645,500 | 1,488 |
| 2006-09-06 | 7,500 | 7,550 | 7,400 | 7,400 | 403,400 | 1,480 |
| 2006-09-05 | 7,620 | 7,690 | 7,550 | 7,620 | 335,400 | 1,524 |
| 2006-09-04 | 7,780 | 7,810 | 7,600 | 7,650 | 415,000 | 1,530 |
| 2006-09-01 | 7,700 | 7,850 | 7,660 | 7,820 | 190,200 | 1,564 |
| 2006-08-31 | 7,800 | 7,800 | 7,620 | 7,700 | 581,400 | 1,540 |
| 2006-08-30 | 8,030 | 8,040 | 7,660 | 7,790 | 502,800 | 1,558 |
| 2006-08-29 | 8,090 | 8,160 | 7,980 | 8,130 | 295,800 | 1,626 |
| 2006-08-28 | 8,110 | 8,230 | 8,040 | 8,130 | 291,300 | 1,626 |
| 2006-08-25 | 8,070 | 8,120 | 7,940 | 7,980 | 348,400 | 1,596 |
| 2006-08-24 | 8,220 | 8,220 | 8,030 | 8,040 | 327,200 | 1,608 |
| 2006-08-23 | 8,340 | 8,390 | 8,280 | 8,320 | 176,000 | 1,664 |
| 2006-08-22 | 8,120 | 8,310 | 8,110 | 8,280 | 337,400 | 1,656 |
| 2006-08-21 | 8,040 | 8,110 | 8,000 | 8,020 | 177,900 | 1,604 |
| 2006-08-18 | 8,150 | 8,160 | 8,000 | 8,020 | 332,800 | 1,604 |
| 2006-08-17 | 8,160 | 8,350 | 8,150 | 8,250 | 212,300 | 1,650 |
| 2006-08-16 | 8,190 | 8,440 | 8,120 | 8,240 | 218,000 | 1,648 |
| 2006-08-15 | 8,130 | 8,240 | 8,040 | 8,170 | 246,500 | 1,634 |
| 2006-08-14 | 8,310 | 8,390 | 8,170 | 8,170 | 292,000 | 1,634 |
| 2006-08-11 | 8,380 | 8,480 | 8,350 | 8,410 | 197,300 | 1,682 |
| 2006-08-10 | 8,370 | 8,640 | 8,340 | 8,510 | 321,900 | 1,702 |
| 2006-08-09 | 8,300 | 8,420 | 8,210 | 8,330 | 301,800 | 1,666 |
| 2006-08-08 | 8,150 | 8,320 | 8,150 | 8,280 | 407,800 | 1,656 |
| 2006-08-07 | 8,090 | 8,160 | 8,020 | 8,110 | 164,700 | 1,622 |
| 2006-08-04 | 8,100 | 8,100 | 7,950 | 8,100 | 112,500 | 1,620 |
| 2006-08-03 | 8,230 | 8,230 | 8,090 | 8,110 | 142,500 | 1,622 |
| 2006-08-02 | 8,040 | 8,070 | 7,930 | 8,030 | 114,800 | 1,606 |
| 2006-08-01 | 7,880 | 8,070 | 7,870 | 8,010 | 189,200 | 1,602 |
| 2006-07-31 | 7,840 | 7,860 | 7,740 | 7,800 | 109,400 | 1,560 |
| 2006-07-28 | 7,730 | 7,890 | 7,730 | 7,820 | 193,200 | 1,564 |
| 2006-07-27 | 7,560 | 7,730 | 7,530 | 7,710 | 163,700 | 1,542 |
| 2006-07-26 | 7,640 | 7,700 | 7,610 | 7,650 | 132,000 | 1,530 |
| 2006-07-25 | 7,690 | 7,800 | 7,650 | 7,680 | 199,000 | 1,536 |
| 2006-07-24 | 7,590 | 7,700 | 7,550 | 7,680 | 107,300 | 1,536 |
| 2006-07-21 | 7,610 | 7,700 | 7,450 | 7,670 | 277,200 | 1,534 |
| 2006-07-20 | 7,680 | 7,710 | 7,600 | 7,680 | 153,800 | 1,536 |
| 2006-07-19 | 7,580 | 7,690 | 7,510 | 7,580 | 259,000 | 1,516 |
| 2006-07-18 | 7,660 | 7,700 | 7,480 | 7,480 | 254,000 | 1,496 |
| 2006-07-14 | 7,850 | 7,890 | 7,680 | 7,720 | 367,400 | 1,544 |
| 2006-07-13 | 7,600 | 7,770 | 7,540 | 7,750 | 422,700 | 1,550 |
| 2006-07-12 | 7,490 | 7,650 | 7,460 | 7,600 | 346,300 | 1,520 |
| 2006-07-11 | 7,380 | 7,390 | 7,170 | 7,260 | 142,100 | 1,452 |
| 2006-07-10 | 7,230 | 7,480 | 7,150 | 7,380 | 188,100 | 1,476 |
| 2006-07-07 | 7,530 | 7,530 | 7,350 | 7,430 | 138,900 | 1,486 |
| 2006-07-06 | 7,690 | 7,710 | 7,470 | 7,540 | 312,200 | 1,508 |
| 2006-07-05 | 7,230 | 7,450 | 7,230 | 7,420 | 159,400 | 1,484 |
| 2006-07-04 | 7,320 | 7,370 | 7,270 | 7,330 | 158,000 | 1,466 |
| 2006-07-03 | 7,440 | 7,440 | 7,260 | 7,290 | 116,200 | 1,458 |
| 2006-06-30 | 7,110 | 7,370 | 7,110 | 7,260 | 215,900 | 1,452 |
| 2006-06-29 | 6,810 | 6,950 | 6,800 | 6,950 | 282,200 | 1,390 |
| 2006-06-28 | 6,890 | 6,890 | 6,710 | 6,750 | 256,500 | 1,350 |
| 2006-06-27 | 6,970 | 6,970 | 6,820 | 6,920 | 120,800 | 1,384 |
| 2006-06-26 | 6,770 | 6,880 | 6,770 | 6,860 | 85,200 | 1,372 |
| 2006-06-23 | 6,820 | 6,910 | 6,780 | 6,870 | 124,200 | 1,374 |
| 2006-06-22 | 6,810 | 7,010 | 6,810 | 7,010 | 150,300 | 1,402 |
| 2006-06-21 | 6,860 | 6,920 | 6,650 | 6,760 | 116,300 | 1,352 |
| 2006-06-20 | 6,810 | 6,950 | 6,780 | 6,800 | 105,600 | 1,360 |
| 2006-06-19 | 7,010 | 7,070 | 6,950 | 6,980 | 179,500 | 1,396 |
| 2006-06-16 | 6,970 | 7,030 | 6,810 | 6,910 | 138,000 | 1,382 |
| 2006-06-15 | 6,580 | 6,730 | 6,580 | 6,670 | 168,300 | 1,334 |
| 2006-06-14 | 6,280 | 6,570 | 6,230 | 6,460 | 288,800 | 1,292 |
| 2006-06-13 | 6,700 | 6,840 | 6,500 | 6,580 | 270,700 | 1,316 |
| 2006-06-12 | 6,690 | 7,060 | 6,670 | 6,980 | 236,500 | 1,396 |
| 2006-06-09 | 6,660 | 6,840 | 6,410 | 6,680 | 279,300 | 1,336 |
| 2006-06-08 | 6,730 | 6,820 | 6,600 | 6,670 | 311,900 | 1,334 |
| 2006-06-07 | 7,210 | 7,280 | 6,950 | 7,030 | 330,000 | 1,406 |
| 2006-06-06 | 7,590 | 7,600 | 7,380 | 7,400 | 176,200 | 1,480 |
| 2006-06-05 | 7,590 | 7,680 | 7,420 | 7,510 | 163,500 | 1,502 |
| 2006-06-02 | 7,440 | 7,460 | 7,190 | 7,400 | 255,300 | 1,480 |
| 2006-06-01 | 7,610 | 7,620 | 7,490 | 7,520 | 121,700 | 1,504 |
| 2006-05-31 | 7,770 | 7,770 | 7,550 | 7,630 | 163,900 | 1,526 |
| 2006-05-30 | 7,860 | 7,870 | 7,730 | 7,770 | 167,200 | 1,554 |
| 2006-05-29 | 7,840 | 7,990 | 7,730 | 7,770 | 271,100 | 1,554 |
| 2006-05-26 | 7,510 | 7,770 | 7,510 | 7,740 | 278,500 | 1,548 |
| 2006-05-25 | 7,470 | 7,470 | 7,190 | 7,380 | 279,700 | 1,476 |
| 2006-05-24 | 7,700 | 7,780 | 7,590 | 7,650 | 263,500 | 1,530 |
| 2006-05-23 | 7,590 | 7,660 | 7,310 | 7,410 | 200,000 | 1,482 |
| 2006-05-22 | 8,000 | 8,070 | 7,490 | 7,580 | 280,100 | 1,516 |
| 2006-05-19 | 7,840 | 8,260 | 7,770 | 8,180 | 298,300 | 1,636 |
| 2006-05-18 | 7,950 | 7,950 | 7,700 | 7,830 | 261,600 | 1,566 |
| 2006-05-17 | 8,070 | 8,230 | 7,790 | 8,170 | 500,000 | 1,634 |
| 2006-05-16 | 8,610 | 8,620 | 7,960 | 8,060 | 569,400 | 1,612 |
| 2006-05-15 | 9,070 | 9,080 | 8,540 | 8,910 | 331,900 | 1,782 |
| 2006-05-12 | 8,940 | 9,130 | 8,940 | 9,110 | 352,400 | 1,822 |
| 2006-05-11 | 8,880 | 8,930 | 8,830 | 8,920 | 253,600 | 1,784 |
| 2006-05-10 | 8,650 | 8,910 | 8,650 | 8,800 | 212,000 | 1,760 |
| 2006-05-09 | 8,710 | 8,720 | 8,600 | 8,680 | 242,000 | 1,736 |
| 2006-05-08 | 8,920 | 8,940 | 8,680 | 8,820 | 439,700 | 1,764 |
| 2006-05-02 | 8,410 | 8,520 | 8,360 | 8,520 | 191,000 | 1,704 |
| 2006-05-01 | 8,230 | 8,350 | 8,130 | 8,310 | 262,100 | 1,662 |
| 2006-04-28 | 8,290 | 8,370 | 8,160 | 8,330 | 236,600 | 1,666 |
| 2006-04-27 | 8,180 | 8,290 | 8,170 | 8,190 | 186,800 | 1,638 |
| 2006-04-26 | 8,200 | 8,210 | 8,120 | 8,180 | 223,600 | 1,636 |
| 2006-04-25 | 8,090 | 8,370 | 8,090 | 8,270 | 306,700 | 1,654 |
| 2006-04-24 | 8,420 | 8,480 | 8,110 | 8,150 | 392,100 | 1,630 |
| 2006-04-21 | 8,370 | 8,600 | 8,180 | 8,290 | 512,600 | 1,658 |
| 2006-04-20 | 8,220 | 8,400 | 8,160 | 8,370 | 375,000 | 1,674 |
| 2006-04-19 | 8,190 | 8,210 | 8,060 | 8,110 | 286,300 | 1,622 |
| 2006-04-18 | 7,800 | 8,090 | 7,790 | 8,040 | 221,300 | 1,608 |
| 2006-04-17 | 7,890 | 7,890 | 7,710 | 7,750 | 115,300 | 1,550 |
| 2006-04-14 | 7,810 | 7,910 | 7,770 | 7,890 | 177,100 | 1,578 |
| 2006-04-13 | 8,030 | 8,040 | 7,660 | 7,910 | 196,300 | 1,582 |
| 2006-04-12 | 8,280 | 8,280 | 7,890 | 8,000 | 443,200 | 1,600 |
| 2006-04-11 | 8,200 | 8,270 | 7,990 | 8,180 | 531,700 | 1,636 |
| 2006-04-10 | 7,700 | 7,900 | 7,700 | 7,870 | 443,300 | 1,574 |
| 2006-04-07 | 7,700 | 7,720 | 7,600 | 7,680 | 299,300 | 1,536 |
| 2006-04-06 | 7,430 | 7,580 | 7,410 | 7,520 | 203,200 | 1,504 |
| 2006-04-05 | 7,450 | 7,530 | 7,340 | 7,390 | 185,600 | 1,478 |
| 2006-04-04 | 7,660 | 7,670 | 7,450 | 7,460 | 294,500 | 1,492 |
| 2006-04-03 | 7,500 | 7,720 | 7,460 | 7,670 | 455,200 | 1,534 |
| 2006-03-31 | 7,290 | 7,440 | 7,250 | 7,350 | 364,100 | 1,470 |
| 2006-03-30 | 7,290 | 7,330 | 7,100 | 7,120 | 207,600 | 1,424 |
| 2006-03-29 | 7,100 | 7,270 | 7,050 | 7,240 | 296,400 | 1,448 |
| 2006-03-28 | 6,940 | 6,980 | 6,890 | 6,950 | 74,200 | 1,390 |
| 2006-03-27 | 6,910 | 7,010 | 6,820 | 6,860 | 224,700 | 1,372 |
| 2006-03-24 | 7,050 | 7,140 | 6,990 | 7,010 | 123,200 | 1,402 |
| 2006-03-23 | 7,020 | 7,090 | 6,950 | 6,980 | 108,000 | 1,396 |
| 2006-03-22 | 7,100 | 7,120 | 7,000 | 7,000 | 118,200 | 1,400 |
| 2006-03-20 | 6,990 | 7,110 | 6,980 | 7,090 | 155,100 | 1,418 |
| 2006-03-17 | 6,900 | 7,080 | 6,890 | 7,030 | 223,200 | 1,406 |
| 2006-03-16 | 6,920 | 6,920 | 6,760 | 6,800 | 160,400 | 1,360 |
| 2006-03-15 | 6,980 | 7,000 | 6,800 | 6,830 | 139,800 | 1,366 |
| 2006-03-14 | 6,840 | 6,900 | 6,810 | 6,830 | 132,200 | 1,366 |
| 2006-03-13 | 6,860 | 6,910 | 6,670 | 6,720 | 250,600 | 1,344 |
| 2006-03-10 | 6,850 | 7,070 | 6,850 | 6,860 | 185,300 | 1,372 |
| 2006-03-09 | 6,780 | 6,890 | 6,720 | 6,850 | 188,800 | 1,370 |
| 2006-03-08 | 6,900 | 6,910 | 6,590 | 6,730 | 177,200 | 1,346 |
| 2006-03-07 | 6,920 | 7,000 | 6,900 | 6,960 | 122,200 | 1,392 |
| 2006-03-06 | 7,030 | 7,100 | 6,940 | 7,050 | 201,600 | 1,410 |
| 2006-03-03 | 7,170 | 7,230 | 7,080 | 7,130 | 130,600 | 1,426 |
| 2006-03-02 | 7,170 | 7,270 | 7,120 | 7,160 | 80,700 | 1,432 |
| 2006-03-01 | 7,090 | 7,310 | 7,070 | 7,260 | 112,000 | 1,452 |
| 2006-02-28 | 7,250 | 7,260 | 7,120 | 7,150 | 139,900 | 1,430 |
| 2006-02-27 | 7,370 | 7,520 | 7,250 | 7,250 | 215,800 | 1,450 |
| 2006-02-24 | 7,150 | 7,280 | 7,150 | 7,280 | 129,800 | 1,456 |
| 2006-02-23 | 7,170 | 7,380 | 7,130 | 7,260 | 198,200 | 1,452 |
| 2006-02-22 | 7,480 | 7,490 | 7,070 | 7,150 | 211,100 | 1,430 |
| 2006-02-21 | 7,170 | 7,380 | 7,140 | 7,380 | 143,200 | 1,476 |
| 2006-02-20 | 7,040 | 7,170 | 6,930 | 7,030 | 146,900 | 1,406 |
| 2006-02-17 | 7,060 | 7,450 | 6,900 | 6,940 | 179,000 | 1,388 |
| 2006-02-16 | 7,260 | 7,280 | 7,080 | 7,100 | 143,200 | 1,420 |
| 2006-02-15 | 7,460 | 7,630 | 7,330 | 7,420 | 134,600 | 1,484 |
| 2006-02-14 | 7,310 | 7,570 | 7,250 | 7,460 | 182,000 | 1,492 |
| 2006-02-13 | 7,670 | 7,680 | 7,320 | 7,390 | 272,500 | 1,478 |
| 2006-02-10 | 7,980 | 8,000 | 7,670 | 7,870 | 335,200 | 1,574 |
| 2006-02-09 | 8,200 | 8,260 | 8,000 | 8,080 | 230,400 | 1,616 |
| 2006-02-08 | 8,200 | 8,250 | 7,930 | 7,950 | 360,400 | 1,590 |
| 2006-02-07 | 8,270 | 8,740 | 8,150 | 8,550 | 316,500 | 1,710 |
| 2006-02-06 | 8,050 | 8,220 | 7,980 | 8,210 | 245,100 | 1,642 |
| 2006-02-03 | 8,050 | 8,070 | 7,900 | 8,050 | 239,700 | 1,610 |
| 2006-02-02 | 7,830 | 8,160 | 7,830 | 8,150 | 260,100 | 1,630 |
| 2006-02-01 | 7,920 | 7,970 | 7,790 | 7,930 | 180,300 | 1,586 |
| 2006-01-31 | 8,050 | 8,080 | 7,880 | 8,010 | 131,700 | 1,602 |
| 2006-01-30 | 7,960 | 8,060 | 7,880 | 7,990 | 229,100 | 1,598 |
| 2006-01-27 | 7,800 | 7,950 | 7,760 | 7,950 | 85,900 | 1,590 |
| 2006-01-26 | 7,650 | 7,750 | 7,600 | 7,730 | 92,200 | 1,546 |
| 2006-01-25 | 7,610 | 7,700 | 7,520 | 7,590 | 142,700 | 1,518 |
| 2006-01-24 | 7,840 | 7,890 | 7,610 | 7,810 | 203,200 | 1,562 |
| 2006-01-23 | 7,600 | 8,050 | 7,510 | 7,830 | 716,300 | 1,566 |
| 2006-01-20 | 7,440 | 7,440 | 7,180 | 7,400 | 130,300 | 1,480 |
| 2006-01-19 | 7,100 | 7,250 | 7,050 | 7,240 | 145,900 | 1,448 |
| 2006-01-18 | 7,250 | 7,260 | 7,000 | 7,100 | 215,300 | 1,420 |
| 2006-01-17 | 7,150 | 7,320 | 7,020 | 7,050 | 119,700 | 1,410 |
| 2006-01-16 | 7,200 | 7,410 | 7,120 | 7,320 | 112,000 | 1,464 |
| 2006-01-13 | 7,250 | 7,360 | 7,240 | 7,270 | 130,300 | 1,454 |
| 2006-01-12 | 7,330 | 7,330 | 7,260 | 7,310 | 137,900 | 1,462 |
| 2006-01-11 | 7,330 | 7,380 | 7,240 | 7,290 | 286,800 | 1,458 |
| 2006-01-10 | 7,630 | 7,650 | 7,430 | 7,490 | 132,100 | 1,498 |
| 2006-01-06 | 7,600 | 7,790 | 7,470 | 7,530 | 209,800 | 1,506 |
| 2006-01-05 | 7,640 | 7,640 | 7,550 | 7,580 | 68,700 | 1,516 |
| 2006-01-04 | 7,600 | 7,680 | 7,510 | 7,540 | 73,500 | 1,508 |
分割・併合履歴 ： [2024-09-27]1株→5株
