4661 (株)オリエンタルランド 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 | 6,220 | 6,260 | 6,210 | 6,230 | 62,800 | 311.50 |
| 2006-12-28 | 6,210 | 6,230 | 6,200 | 6,210 | 104,200 | 310.50 |
| 2006-12-27 | 6,250 | 6,250 | 6,200 | 6,210 | 108,700 | 310.50 |
| 2006-12-26 | 6,230 | 6,270 | 6,210 | 6,250 | 95,400 | 312.50 |
| 2006-12-25 | 6,260 | 6,270 | 6,220 | 6,240 | 92,900 | 312 |
| 2006-12-22 | 6,280 | 6,290 | 6,250 | 6,280 | 145,800 | 314 |
| 2006-12-21 | 6,270 | 6,350 | 6,240 | 6,280 | 286,100 | 314 |
| 2006-12-20 | 6,200 | 6,220 | 6,150 | 6,220 | 242,600 | 311 |
| 2006-12-19 | 6,220 | 6,220 | 6,180 | 6,190 | 152,300 | 309.50 |
| 2006-12-18 | 6,190 | 6,230 | 6,160 | 6,210 | 182,800 | 310.50 |
| 2006-12-15 | 6,180 | 6,190 | 6,120 | 6,160 | 273,500 | 308 |
| 2006-12-14 | 6,180 | 6,240 | 6,160 | 6,170 | 327,800 | 308.50 |
| 2006-12-13 | 6,160 | 6,170 | 6,140 | 6,170 | 200,700 | 308.50 |
| 2006-12-12 | 6,130 | 6,200 | 6,120 | 6,150 | 173,300 | 307.50 |
| 2006-12-11 | 6,120 | 6,120 | 6,090 | 6,110 | 131,800 | 305.50 |
| 2006-12-08 | 6,070 | 6,090 | 6,060 | 6,080 | 205,300 | 304 |
| 2006-12-07 | 6,100 | 6,110 | 6,040 | 6,060 | 282,100 | 303 |
| 2006-12-06 | 6,090 | 6,110 | 6,060 | 6,090 | 139,300 | 304.50 |
| 2006-12-05 | 6,100 | 6,120 | 6,060 | 6,080 | 220,700 | 304 |
| 2006-12-04 | 6,100 | 6,130 | 6,020 | 6,090 | 442,700 | 304.50 |
| 2006-12-01 | 6,140 | 6,150 | 6,090 | 6,100 | 197,800 | 305 |
| 2006-11-30 | 6,030 | 6,110 | 6,010 | 6,090 | 255,000 | 304.50 |
| 2006-11-29 | 6,010 | 6,020 | 5,990 | 6,010 | 278,200 | 300.50 |
| 2006-11-28 | 6,040 | 6,040 | 5,960 | 6,000 | 415,000 | 300 |
| 2006-11-27 | 6,040 | 6,070 | 6,010 | 6,050 | 233,500 | 302.50 |
| 2006-11-24 | 6,000 | 6,050 | 5,970 | 6,020 | 243,900 | 301 |
| 2006-11-22 | 5,950 | 6,000 | 5,920 | 5,990 | 197,300 | 299.50 |
| 2006-11-21 | 6,020 | 6,040 | 5,930 | 5,950 | 455,900 | 297.50 |
| 2006-11-20 | 6,160 | 6,160 | 6,000 | 6,010 | 527,400 | 300.50 |
| 2006-11-17 | 6,210 | 6,220 | 6,150 | 6,160 | 324,700 | 308 |
| 2006-11-16 | 6,240 | 6,250 | 6,200 | 6,210 | 267,600 | 310.50 |
| 2006-11-15 | 6,300 | 6,300 | 6,220 | 6,230 | 351,500 | 311.50 |
| 2006-11-14 | 6,430 | 6,440 | 6,230 | 6,260 | 690,900 | 313 |
| 2006-11-13 | 6,490 | 6,500 | 6,420 | 6,470 | 93,800 | 323.50 |
| 2006-11-10 | 6,540 | 6,560 | 6,480 | 6,500 | 111,500 | 325 |
| 2006-11-09 | 6,520 | 6,560 | 6,470 | 6,500 | 97,300 | 325 |
| 2006-11-08 | 6,600 | 6,600 | 6,510 | 6,510 | 112,100 | 325.50 |
| 2006-11-07 | 6,650 | 6,660 | 6,590 | 6,590 | 87,300 | 329.50 |
| 2006-11-06 | 6,600 | 6,650 | 6,590 | 6,610 | 84,900 | 330.50 |
| 2006-11-02 | 6,650 | 6,680 | 6,600 | 6,610 | 97,600 | 330.50 |
| 2006-11-01 | 6,630 | 6,660 | 6,630 | 6,640 | 99,600 | 332 |
| 2006-10-31 | 6,630 | 6,660 | 6,620 | 6,620 | 106,000 | 331 |
| 2006-10-30 | 6,720 | 6,750 | 6,620 | 6,620 | 137,000 | 331 |
| 2006-10-27 | 6,780 | 6,780 | 6,720 | 6,750 | 101,400 | 337.50 |
| 2006-10-26 | 6,800 | 6,810 | 6,760 | 6,780 | 61,500 | 339 |
| 2006-10-25 | 6,840 | 6,840 | 6,800 | 6,800 | 61,900 | 340 |
| 2006-10-24 | 6,850 | 6,850 | 6,800 | 6,830 | 90,900 | 341.50 |
| 2006-10-23 | 6,760 | 6,850 | 6,750 | 6,850 | 91,000 | 342.50 |
| 2006-10-20 | 6,700 | 6,800 | 6,680 | 6,800 | 107,800 | 340 |
| 2006-10-19 | 6,790 | 6,800 | 6,680 | 6,710 | 149,500 | 335.50 |
| 2006-10-18 | 6,790 | 6,800 | 6,700 | 6,760 | 130,600 | 338 |
| 2006-10-17 | 6,860 | 6,860 | 6,800 | 6,810 | 90,000 | 340.50 |
| 2006-10-16 | 6,790 | 6,870 | 6,780 | 6,860 | 321,300 | 343 |
| 2006-10-13 | 6,780 | 6,800 | 6,760 | 6,770 | 118,300 | 338.50 |
| 2006-10-12 | 6,770 | 6,790 | 6,740 | 6,740 | 118,600 | 337 |
| 2006-10-11 | 6,780 | 6,790 | 6,730 | 6,740 | 138,900 | 337 |
| 2006-10-10 | 6,800 | 6,800 | 6,750 | 6,760 | 115,800 | 338 |
| 2006-10-06 | 6,800 | 6,800 | 6,770 | 6,800 | 124,600 | 340 |
| 2006-10-05 | 6,770 | 6,820 | 6,750 | 6,790 | 261,800 | 339.50 |
| 2006-10-04 | 6,770 | 6,780 | 6,720 | 6,740 | 176,800 | 337 |
| 2006-10-03 | 6,690 | 6,790 | 6,670 | 6,770 | 313,200 | 338.50 |
| 2006-10-02 | 6,640 | 6,690 | 6,620 | 6,680 | 153,300 | 334 |
| 2006-09-29 | 6,600 | 6,630 | 6,590 | 6,630 | 103,200 | 331.50 |
| 2006-09-28 | 6,570 | 6,600 | 6,560 | 6,600 | 170,800 | 330 |
| 2006-09-27 | 6,580 | 6,620 | 6,560 | 6,590 | 142,900 | 329.50 |
| 2006-09-26 | 6,550 | 6,610 | 6,530 | 6,580 | 355,100 | 329 |
| 2006-09-25 | 6,640 | 6,660 | 6,620 | 6,620 | 691,600 | 331 |
| 2006-09-22 | 6,700 | 6,740 | 6,650 | 6,660 | 345,400 | 333 |
| 2006-09-21 | 6,680 | 6,720 | 6,650 | 6,710 | 178,200 | 335.50 |
| 2006-09-20 | 6,700 | 6,700 | 6,640 | 6,660 | 173,100 | 333 |
| 2006-09-19 | 6,680 | 6,720 | 6,670 | 6,700 | 176,900 | 335 |
| 2006-09-15 | 6,670 | 6,670 | 6,630 | 6,630 | 76,000 | 331.50 |
| 2006-09-14 | 6,630 | 6,690 | 6,620 | 6,640 | 117,200 | 332 |
| 2006-09-13 | 6,650 | 6,690 | 6,620 | 6,630 | 106,000 | 331.50 |
| 2006-09-12 | 6,650 | 6,670 | 6,630 | 6,630 | 103,500 | 331.50 |
| 2006-09-11 | 6,700 | 6,720 | 6,620 | 6,630 | 164,000 | 331.50 |
| 2006-09-08 | 6,650 | 6,720 | 6,630 | 6,690 | 198,800 | 334.50 |
| 2006-09-07 | 6,740 | 6,750 | 6,670 | 6,670 | 133,600 | 333.50 |
| 2006-09-06 | 6,780 | 6,780 | 6,730 | 6,760 | 128,700 | 338 |
| 2006-09-05 | 6,780 | 6,800 | 6,760 | 6,770 | 68,700 | 338.50 |
| 2006-09-04 | 6,750 | 6,800 | 6,740 | 6,780 | 106,900 | 339 |
| 2006-09-01 | 6,720 | 6,720 | 6,680 | 6,710 | 83,300 | 335.50 |
| 2006-08-31 | 6,670 | 6,750 | 6,640 | 6,720 | 131,400 | 336 |
| 2006-08-30 | 6,620 | 6,690 | 6,620 | 6,670 | 134,400 | 333.50 |
| 2006-08-29 | 6,610 | 6,620 | 6,590 | 6,610 | 67,500 | 330.50 |
| 2006-08-28 | 6,600 | 6,620 | 6,570 | 6,590 | 92,800 | 329.50 |
| 2006-08-25 | 6,580 | 6,610 | 6,560 | 6,580 | 78,200 | 329 |
| 2006-08-24 | 6,610 | 6,620 | 6,560 | 6,600 | 116,000 | 330 |
| 2006-08-23 | 6,610 | 6,650 | 6,600 | 6,600 | 87,300 | 330 |
| 2006-08-22 | 6,610 | 6,630 | 6,590 | 6,600 | 61,500 | 330 |
| 2006-08-21 | 6,620 | 6,630 | 6,560 | 6,570 | 82,300 | 328.50 |
| 2006-08-18 | 6,560 | 6,600 | 6,540 | 6,600 | 102,500 | 330 |
| 2006-08-17 | 6,550 | 6,590 | 6,540 | 6,540 | 96,800 | 327 |
| 2006-08-16 | 6,550 | 6,550 | 6,500 | 6,540 | 86,300 | 327 |
| 2006-08-15 | 6,500 | 6,540 | 6,500 | 6,530 | 119,500 | 326.50 |
| 2006-08-14 | 6,450 | 6,510 | 6,450 | 6,500 | 49,600 | 325 |
| 2006-08-11 | 6,450 | 6,470 | 6,430 | 6,470 | 85,000 | 323.50 |
| 2006-08-10 | 6,490 | 6,500 | 6,460 | 6,500 | 83,400 | 325 |
| 2006-08-09 | 6,470 | 6,520 | 6,400 | 6,510 | 155,000 | 325.50 |
| 2006-08-08 | 6,470 | 6,490 | 6,430 | 6,490 | 81,200 | 324.50 |
| 2006-08-07 | 6,530 | 6,560 | 6,440 | 6,440 | 99,400 | 322 |
| 2006-08-04 | 6,430 | 6,600 | 6,410 | 6,560 | 447,000 | 328 |
| 2006-08-03 | 6,350 | 6,390 | 6,340 | 6,370 | 115,600 | 318.50 |
| 2006-08-02 | 6,300 | 6,350 | 6,290 | 6,350 | 101,900 | 317.50 |
| 2006-08-01 | 6,330 | 6,350 | 6,300 | 6,310 | 78,700 | 315.50 |
| 2006-07-31 | 6,270 | 6,330 | 6,270 | 6,300 | 135,500 | 315 |
| 2006-07-28 | 6,320 | 6,320 | 6,260 | 6,310 | 90,600 | 315.50 |
| 2006-07-27 | 6,260 | 6,330 | 6,220 | 6,330 | 119,400 | 316.50 |
| 2006-07-26 | 6,350 | 6,360 | 6,250 | 6,250 | 95,400 | 312.50 |
| 2006-07-25 | 6,320 | 6,330 | 6,290 | 6,320 | 65,300 | 316 |
| 2006-07-24 | 6,250 | 6,280 | 6,200 | 6,270 | 89,800 | 313.50 |
| 2006-07-21 | 6,290 | 6,290 | 6,230 | 6,260 | 94,700 | 313 |
| 2006-07-20 | 6,230 | 6,320 | 6,230 | 6,320 | 143,800 | 316 |
| 2006-07-19 | 6,250 | 6,270 | 6,130 | 6,130 | 266,900 | 306.50 |
| 2006-07-18 | 6,290 | 6,300 | 6,240 | 6,250 | 188,900 | 312.50 |
| 2006-07-14 | 6,330 | 6,330 | 6,280 | 6,280 | 117,700 | 314 |
| 2006-07-13 | 6,300 | 6,350 | 6,270 | 6,310 | 414,000 | 315.50 |
| 2006-07-12 | 6,410 | 6,410 | 6,370 | 6,390 | 87,700 | 319.50 |
| 2006-07-11 | 6,460 | 6,470 | 6,390 | 6,420 | 200,100 | 321 |
| 2006-07-10 | 6,470 | 6,490 | 6,410 | 6,490 | 135,800 | 324.50 |
| 2006-07-07 | 6,490 | 6,500 | 6,440 | 6,460 | 160,900 | 323 |
| 2006-07-06 | 6,480 | 6,490 | 6,460 | 6,490 | 156,700 | 324.50 |
| 2006-07-05 | 6,450 | 6,480 | 6,430 | 6,470 | 110,200 | 323.50 |
| 2006-07-04 | 6,440 | 6,480 | 6,440 | 6,470 | 91,500 | 323.50 |
| 2006-07-03 | 6,390 | 6,430 | 6,380 | 6,400 | 130,400 | 320 |
| 2006-06-30 | 6,410 | 6,440 | 6,380 | 6,440 | 137,800 | 322 |
| 2006-06-29 | 6,370 | 6,400 | 6,360 | 6,370 | 185,400 | 318.50 |
| 2006-06-28 | 6,380 | 6,380 | 6,360 | 6,380 | 70,700 | 319 |
| 2006-06-27 | 6,440 | 6,440 | 6,370 | 6,430 | 93,100 | 321.50 |
| 2006-06-26 | 6,380 | 6,420 | 6,360 | 6,420 | 98,600 | 321 |
| 2006-06-23 | 6,430 | 6,450 | 6,350 | 6,400 | 172,900 | 320 |
| 2006-06-22 | 6,410 | 6,480 | 6,410 | 6,480 | 107,900 | 324 |
| 2006-06-21 | 6,460 | 6,460 | 6,380 | 6,410 | 119,300 | 320.50 |
| 2006-06-20 | 6,510 | 6,530 | 6,450 | 6,470 | 96,200 | 323.50 |
| 2006-06-19 | 6,490 | 6,560 | 6,450 | 6,510 | 121,000 | 325.50 |
| 2006-06-16 | 6,500 | 6,520 | 6,480 | 6,510 | 108,100 | 325.50 |
| 2006-06-15 | 6,400 | 6,440 | 6,380 | 6,420 | 103,300 | 321 |
| 2006-06-14 | 6,320 | 6,400 | 6,310 | 6,390 | 185,000 | 319.50 |
| 2006-06-13 | 6,420 | 6,420 | 6,320 | 6,320 | 187,400 | 316 |
| 2006-06-12 | 6,400 | 6,460 | 6,340 | 6,460 | 203,100 | 323 |
| 2006-06-09 | 6,290 | 6,400 | 6,290 | 6,340 | 307,400 | 317 |
| 2006-06-08 | 6,400 | 6,420 | 6,240 | 6,250 | 386,400 | 312.50 |
| 2006-06-07 | 6,480 | 6,540 | 6,400 | 6,400 | 317,100 | 320 |
| 2006-06-06 | 6,540 | 6,550 | 6,460 | 6,470 | 271,500 | 323.50 |
| 2006-06-05 | 6,640 | 6,640 | 6,550 | 6,610 | 119,300 | 330.50 |
| 2006-06-02 | 6,580 | 6,640 | 6,500 | 6,640 | 319,100 | 332 |
| 2006-06-01 | 6,640 | 6,710 | 6,560 | 6,570 | 190,600 | 328.50 |
| 2006-05-31 | 6,600 | 6,610 | 6,530 | 6,550 | 131,900 | 327.50 |
| 2006-05-30 | 6,640 | 6,650 | 6,600 | 6,610 | 112,700 | 330.50 |
| 2006-05-29 | 6,650 | 6,650 | 6,610 | 6,640 | 116,300 | 332 |
| 2006-05-26 | 6,710 | 6,720 | 6,600 | 6,660 | 238,800 | 333 |
| 2006-05-25 | 6,740 | 6,740 | 6,600 | 6,670 | 210,000 | 333.50 |
| 2006-05-24 | 6,720 | 6,730 | 6,680 | 6,730 | 192,100 | 336.50 |
| 2006-05-23 | 6,700 | 6,780 | 6,700 | 6,730 | 134,600 | 336.50 |
| 2006-05-22 | 6,800 | 6,850 | 6,700 | 6,720 | 140,700 | 336 |
| 2006-05-19 | 6,780 | 6,810 | 6,740 | 6,810 | 109,800 | 340.50 |
| 2006-05-18 | 6,840 | 6,840 | 6,780 | 6,810 | 165,500 | 340.50 |
| 2006-05-17 | 6,900 | 6,910 | 6,810 | 6,900 | 378,200 | 345 |
| 2006-05-16 | 6,880 | 6,930 | 6,870 | 6,900 | 186,600 | 345 |
| 2006-05-15 | 6,840 | 6,920 | 6,830 | 6,900 | 192,000 | 345 |
| 2006-05-12 | 6,900 | 6,900 | 6,840 | 6,860 | 201,000 | 343 |
| 2006-05-11 | 6,880 | 6,930 | 6,850 | 6,900 | 340,200 | 345 |
| 2006-05-10 | 6,880 | 6,880 | 6,800 | 6,850 | 256,600 | 342.50 |
| 2006-05-09 | 6,900 | 6,910 | 6,880 | 6,890 | 115,600 | 344.50 |
| 2006-05-08 | 6,910 | 6,920 | 6,880 | 6,910 | 194,400 | 345.50 |
| 2006-05-02 | 6,850 | 6,920 | 6,820 | 6,850 | 196,800 | 342.50 |
| 2006-05-01 | 6,850 | 6,860 | 6,840 | 6,840 | 98,800 | 342 |
| 2006-04-28 | 6,840 | 6,850 | 6,730 | 6,840 | 154,200 | 342 |
| 2006-04-27 | 6,850 | 6,860 | 6,820 | 6,830 | 168,700 | 341.50 |
| 2006-04-26 | 6,830 | 6,840 | 6,790 | 6,840 | 210,300 | 342 |
| 2006-04-25 | 6,690 | 6,830 | 6,690 | 6,800 | 270,800 | 340 |
| 2006-04-24 | 6,720 | 6,740 | 6,620 | 6,650 | 168,300 | 332.50 |
| 2006-04-21 | 6,790 | 6,790 | 6,730 | 6,750 | 126,000 | 337.50 |
| 2006-04-20 | 6,770 | 6,800 | 6,750 | 6,750 | 115,000 | 337.50 |
| 2006-04-19 | 6,760 | 6,810 | 6,750 | 6,750 | 140,800 | 337.50 |
| 2006-04-18 | 6,760 | 6,790 | 6,750 | 6,760 | 161,600 | 338 |
| 2006-04-17 | 6,810 | 6,830 | 6,760 | 6,760 | 100,600 | 338 |
| 2006-04-14 | 6,850 | 6,850 | 6,770 | 6,810 | 97,300 | 340.50 |
| 2006-04-13 | 6,800 | 6,850 | 6,740 | 6,840 | 234,200 | 342 |
| 2006-04-12 | 6,830 | 6,840 | 6,790 | 6,790 | 179,500 | 339.50 |
| 2006-04-11 | 6,850 | 6,860 | 6,810 | 6,830 | 127,300 | 341.50 |
| 2006-04-10 | 6,830 | 6,850 | 6,800 | 6,850 | 106,700 | 342.50 |
| 2006-04-07 | 6,840 | 6,850 | 6,810 | 6,850 | 126,400 | 342.50 |
| 2006-04-06 | 6,800 | 6,840 | 6,800 | 6,810 | 141,800 | 340.50 |
| 2006-04-05 | 6,900 | 6,910 | 6,800 | 6,820 | 356,500 | 341 |
| 2006-04-04 | 6,880 | 6,930 | 6,830 | 6,880 | 252,400 | 344 |
| 2006-04-03 | 6,840 | 6,900 | 6,830 | 6,880 | 220,800 | 344 |
| 2006-03-31 | 6,810 | 6,860 | 6,790 | 6,830 | 183,700 | 341.50 |
| 2006-03-30 | 6,780 | 6,880 | 6,780 | 6,800 | 188,100 | 340 |
| 2006-03-29 | 6,750 | 6,900 | 6,750 | 6,870 | 287,800 | 343.50 |
| 2006-03-28 | 6,750 | 6,750 | 6,660 | 6,740 | 472,000 | 337 |
| 2006-03-27 | 6,980 | 7,020 | 6,800 | 6,800 | 1,087,900 | 340 |
| 2006-03-24 | 6,940 | 6,970 | 6,930 | 6,960 | 264,500 | 348 |
| 2006-03-23 | 6,950 | 6,960 | 6,910 | 6,930 | 208,200 | 346.50 |
| 2006-03-22 | 6,900 | 6,940 | 6,890 | 6,940 | 204,800 | 347 |
| 2006-03-20 | 6,840 | 6,880 | 6,830 | 6,860 | 187,700 | 343 |
| 2006-03-17 | 6,830 | 6,830 | 6,770 | 6,790 | 184,700 | 339.50 |
| 2006-03-16 | 6,880 | 6,880 | 6,750 | 6,760 | 229,800 | 338 |
| 2006-03-15 | 6,840 | 6,880 | 6,830 | 6,880 | 116,800 | 344 |
| 2006-03-14 | 6,840 | 6,840 | 6,770 | 6,800 | 324,500 | 340 |
| 2006-03-13 | 6,920 | 6,970 | 6,800 | 6,840 | 402,200 | 342 |
| 2006-03-10 | 6,890 | 6,970 | 6,890 | 6,920 | 250,100 | 346 |
| 2006-03-09 | 6,820 | 6,950 | 6,810 | 6,950 | 217,700 | 347.50 |
| 2006-03-08 | 6,800 | 6,830 | 6,750 | 6,770 | 166,500 | 338.50 |
| 2006-03-07 | 6,880 | 6,890 | 6,820 | 6,830 | 89,100 | 341.50 |
| 2006-03-06 | 6,810 | 6,890 | 6,790 | 6,890 | 211,400 | 344.50 |
| 2006-03-03 | 6,770 | 6,800 | 6,730 | 6,730 | 118,900 | 336.50 |
| 2006-03-02 | 6,810 | 6,840 | 6,770 | 6,770 | 184,200 | 338.50 |
| 2006-03-01 | 6,850 | 6,850 | 6,780 | 6,800 | 114,200 | 340 |
| 2006-02-28 | 6,820 | 6,840 | 6,740 | 6,840 | 187,600 | 342 |
| 2006-02-27 | 6,760 | 6,840 | 6,730 | 6,730 | 186,000 | 336.50 |
| 2006-02-24 | 6,800 | 6,800 | 6,710 | 6,750 | 151,300 | 337.50 |
| 2006-02-23 | 6,740 | 6,800 | 6,710 | 6,780 | 148,700 | 339 |
| 2006-02-22 | 6,750 | 6,760 | 6,660 | 6,660 | 221,300 | 333 |
| 2006-02-21 | 6,670 | 6,840 | 6,650 | 6,750 | 240,800 | 337.50 |
| 2006-02-20 | 6,830 | 6,830 | 6,660 | 6,660 | 284,900 | 333 |
| 2006-02-17 | 6,840 | 6,900 | 6,790 | 6,820 | 235,200 | 341 |
| 2006-02-16 | 6,950 | 6,950 | 6,820 | 6,910 | 237,800 | 345.50 |
| 2006-02-15 | 6,960 | 6,990 | 6,920 | 6,950 | 214,300 | 347.50 |
| 2006-02-14 | 6,900 | 6,970 | 6,880 | 6,950 | 273,100 | 347.50 |
| 2006-02-13 | 6,860 | 7,000 | 6,850 | 6,990 | 785,600 | 349.50 |
| 2006-02-10 | 6,790 | 6,850 | 6,760 | 6,850 | 340,700 | 342.50 |
| 2006-02-09 | 6,790 | 6,790 | 6,710 | 6,720 | 204,200 | 336 |
| 2006-02-08 | 6,780 | 6,840 | 6,760 | 6,810 | 248,200 | 340.50 |
| 2006-02-07 | 6,740 | 6,750 | 6,700 | 6,750 | 119,000 | 337.50 |
| 2006-02-06 | 6,750 | 6,750 | 6,660 | 6,660 | 130,000 | 333 |
| 2006-02-03 | 6,780 | 6,780 | 6,700 | 6,740 | 121,400 | 337 |
| 2006-02-02 | 6,800 | 6,820 | 6,760 | 6,770 | 124,900 | 338.50 |
| 2006-02-01 | 6,850 | 6,890 | 6,750 | 6,750 | 162,300 | 337.50 |
| 2006-01-31 | 6,850 | 6,920 | 6,830 | 6,900 | 246,700 | 345 |
| 2006-01-30 | 6,800 | 6,850 | 6,750 | 6,790 | 162,600 | 339.50 |
| 2006-01-27 | 6,730 | 6,800 | 6,710 | 6,800 | 296,100 | 340 |
| 2006-01-26 | 6,730 | 6,750 | 6,660 | 6,670 | 147,200 | 333.50 |
| 2006-01-25 | 6,730 | 6,750 | 6,690 | 6,700 | 201,100 | 335 |
| 2006-01-24 | 6,630 | 6,720 | 6,630 | 6,710 | 163,600 | 335.50 |
| 2006-01-23 | 6,620 | 6,700 | 6,600 | 6,650 | 256,100 | 332.50 |
| 2006-01-20 | 6,710 | 6,720 | 6,620 | 6,620 | 128,900 | 331 |
| 2006-01-19 | 6,650 | 6,720 | 6,630 | 6,710 | 257,900 | 335.50 |
| 2006-01-18 | 6,720 | 6,730 | 6,570 | 6,700 | 482,500 | 335 |
| 2006-01-17 | 6,760 | 6,770 | 6,610 | 6,620 | 528,400 | 331 |
| 2006-01-16 | 6,600 | 6,830 | 6,590 | 6,790 | 630,300 | 339.50 |
| 2006-01-13 | 6,630 | 6,630 | 6,540 | 6,560 | 321,400 | 328 |
| 2006-01-12 | 6,600 | 6,650 | 6,550 | 6,650 | 334,000 | 332.50 |
| 2006-01-11 | 6,450 | 6,600 | 6,440 | 6,600 | 555,100 | 330 |
| 2006-01-10 | 6,450 | 6,450 | 6,420 | 6,430 | 413,000 | 321.50 |
| 2006-01-06 | 6,420 | 6,450 | 6,420 | 6,430 | 198,500 | 321.50 |
| 2006-01-05 | 6,450 | 6,460 | 6,400 | 6,420 | 198,600 | 321 |
| 2006-01-04 | 6,460 | 6,490 | 6,430 | 6,450 | 154,200 | 322.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
