4716 日本オラクル(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 | 5,560 | 5,560 | 5,480 | 5,510 | 83,000 | 5,510 |
| 2006-12-28 | 5,540 | 5,560 | 5,510 | 5,550 | 152,700 | 5,550 |
| 2006-12-27 | 5,560 | 5,590 | 5,500 | 5,500 | 128,800 | 5,500 |
| 2006-12-26 | 5,490 | 5,640 | 5,480 | 5,590 | 229,600 | 5,590 |
| 2006-12-25 | 5,530 | 5,580 | 5,490 | 5,490 | 147,300 | 5,490 |
| 2006-12-22 | 5,620 | 5,690 | 5,600 | 5,600 | 194,700 | 5,600 |
| 2006-12-21 | 5,730 | 5,740 | 5,650 | 5,700 | 112,500 | 5,700 |
| 2006-12-20 | 5,700 | 5,760 | 5,680 | 5,730 | 212,200 | 5,730 |
| 2006-12-19 | 5,690 | 5,760 | 5,670 | 5,700 | 181,900 | 5,700 |
| 2006-12-18 | 5,770 | 5,790 | 5,710 | 5,760 | 100,300 | 5,760 |
| 2006-12-15 | 5,800 | 5,820 | 5,760 | 5,800 | 200,600 | 5,800 |
| 2006-12-14 | 5,800 | 5,800 | 5,740 | 5,800 | 239,100 | 5,800 |
| 2006-12-13 | 5,550 | 5,830 | 5,530 | 5,830 | 730,300 | 5,830 |
| 2006-12-12 | 5,430 | 5,550 | 5,430 | 5,520 | 190,400 | 5,520 |
| 2006-12-11 | 5,460 | 5,490 | 5,430 | 5,460 | 97,700 | 5,460 |
| 2006-12-08 | 5,410 | 5,490 | 5,410 | 5,450 | 132,500 | 5,450 |
| 2006-12-07 | 5,500 | 5,510 | 5,420 | 5,500 | 137,100 | 5,500 |
| 2006-12-06 | 5,450 | 5,500 | 5,440 | 5,500 | 182,600 | 5,500 |
| 2006-12-05 | 5,440 | 5,450 | 5,410 | 5,440 | 119,600 | 5,440 |
| 2006-12-04 | 5,430 | 5,460 | 5,400 | 5,430 | 97,100 | 5,430 |
| 2006-12-01 | 5,480 | 5,480 | 5,420 | 5,450 | 77,000 | 5,450 |
| 2006-11-30 | 5,480 | 5,490 | 5,430 | 5,450 | 176,000 | 5,450 |
| 2006-11-29 | 5,430 | 5,440 | 5,350 | 5,420 | 164,400 | 5,420 |
| 2006-11-28 | 5,410 | 5,470 | 5,380 | 5,460 | 91,100 | 5,460 |
| 2006-11-27 | 5,400 | 5,530 | 5,370 | 5,510 | 338,600 | 5,510 |
| 2006-11-24 | 5,440 | 5,540 | 5,420 | 5,530 | 350,700 | 5,530 |
| 2006-11-22 | 5,210 | 5,530 | 5,210 | 5,490 | 341,200 | 5,490 |
| 2006-11-21 | 5,200 | 5,280 | 5,170 | 5,200 | 225,100 | 5,200 |
| 2006-11-20 | 5,300 | 5,310 | 5,180 | 5,200 | 285,000 | 5,200 |
| 2006-11-17 | 5,370 | 5,380 | 5,300 | 5,330 | 136,500 | 5,330 |
| 2006-11-16 | 5,400 | 5,410 | 5,360 | 5,360 | 87,000 | 5,360 |
| 2006-11-15 | 5,450 | 5,460 | 5,380 | 5,390 | 95,900 | 5,390 |
| 2006-11-14 | 5,400 | 5,450 | 5,370 | 5,440 | 156,500 | 5,440 |
| 2006-11-13 | 5,350 | 5,410 | 5,310 | 5,380 | 104,400 | 5,380 |
| 2006-11-10 | 5,390 | 5,430 | 5,370 | 5,380 | 121,700 | 5,380 |
| 2006-11-09 | 5,450 | 5,480 | 5,390 | 5,450 | 175,800 | 5,450 |
| 2006-11-08 | 5,460 | 5,500 | 5,440 | 5,460 | 158,400 | 5,460 |
| 2006-11-07 | 5,500 | 5,500 | 5,460 | 5,460 | 119,500 | 5,460 |
| 2006-11-06 | 5,450 | 5,500 | 5,430 | 5,500 | 129,700 | 5,500 |
| 2006-11-02 | 5,490 | 5,500 | 5,470 | 5,480 | 124,300 | 5,480 |
| 2006-11-01 | 5,450 | 5,500 | 5,400 | 5,490 | 202,600 | 5,490 |
| 2006-10-31 | 5,440 | 5,480 | 5,380 | 5,450 | 135,800 | 5,450 |
| 2006-10-30 | 5,490 | 5,500 | 5,390 | 5,420 | 187,400 | 5,420 |
| 2006-10-27 | 5,460 | 5,500 | 5,430 | 5,490 | 206,700 | 5,490 |
| 2006-10-26 | 5,530 | 5,530 | 5,440 | 5,490 | 214,200 | 5,490 |
| 2006-10-25 | 5,560 | 5,560 | 5,500 | 5,520 | 224,800 | 5,520 |
| 2006-10-24 | 5,550 | 5,550 | 5,470 | 5,530 | 351,100 | 5,530 |
| 2006-10-23 | 5,390 | 5,530 | 5,380 | 5,520 | 424,600 | 5,520 |
| 2006-10-20 | 5,330 | 5,400 | 5,320 | 5,360 | 213,200 | 5,360 |
| 2006-10-19 | 5,300 | 5,350 | 5,280 | 5,330 | 241,200 | 5,330 |
| 2006-10-18 | 5,240 | 5,290 | 5,200 | 5,290 | 168,500 | 5,290 |
| 2006-10-17 | 5,230 | 5,280 | 5,210 | 5,240 | 148,900 | 5,240 |
| 2006-10-16 | 5,200 | 5,240 | 5,190 | 5,230 | 118,100 | 5,230 |
| 2006-10-13 | 5,100 | 5,200 | 5,090 | 5,200 | 204,400 | 5,200 |
| 2006-10-12 | 5,080 | 5,110 | 5,020 | 5,040 | 153,200 | 5,040 |
| 2006-10-11 | 5,150 | 5,200 | 5,090 | 5,090 | 132,000 | 5,090 |
| 2006-10-10 | 5,110 | 5,180 | 5,100 | 5,130 | 135,900 | 5,130 |
| 2006-10-06 | 5,230 | 5,230 | 5,160 | 5,170 | 160,200 | 5,170 |
| 2006-10-05 | 5,210 | 5,250 | 5,160 | 5,240 | 276,200 | 5,240 |
| 2006-10-04 | 5,200 | 5,220 | 5,080 | 5,120 | 349,800 | 5,120 |
| 2006-10-03 | 5,110 | 5,190 | 5,110 | 5,190 | 206,900 | 5,190 |
| 2006-10-02 | 5,140 | 5,150 | 5,100 | 5,130 | 132,500 | 5,130 |
| 2006-09-29 | 5,100 | 5,120 | 5,070 | 5,110 | 165,900 | 5,110 |
| 2006-09-28 | 5,070 | 5,090 | 5,050 | 5,080 | 162,600 | 5,080 |
| 2006-09-27 | 5,000 | 5,060 | 4,970 | 5,030 | 358,800 | 5,030 |
| 2006-09-26 | 5,010 | 5,020 | 4,990 | 5,020 | 189,000 | 5,020 |
| 2006-09-25 | 4,950 | 4,980 | 4,930 | 4,960 | 282,400 | 4,960 |
| 2006-09-22 | 4,790 | 4,910 | 4,790 | 4,900 | 239,700 | 4,900 |
| 2006-09-21 | 4,950 | 4,970 | 4,840 | 4,890 | 329,900 | 4,890 |
| 2006-09-20 | 4,950 | 4,950 | 4,900 | 4,920 | 341,600 | 4,920 |
| 2006-09-19 | 4,960 | 5,020 | 4,910 | 4,930 | 145,100 | 4,930 |
| 2006-09-15 | 4,930 | 4,970 | 4,860 | 4,910 | 259,100 | 4,910 |
| 2006-09-14 | 4,940 | 4,970 | 4,900 | 4,930 | 217,400 | 4,930 |
| 2006-09-13 | 5,000 | 5,010 | 4,920 | 4,940 | 178,200 | 4,940 |
| 2006-09-12 | 5,030 | 5,030 | 4,960 | 4,960 | 235,000 | 4,960 |
| 2006-09-11 | 5,090 | 5,090 | 4,990 | 4,990 | 252,000 | 4,990 |
| 2006-09-08 | 5,090 | 5,120 | 5,040 | 5,070 | 237,300 | 5,070 |
| 2006-09-07 | 5,170 | 5,180 | 5,050 | 5,090 | 267,700 | 5,090 |
| 2006-09-06 | 5,180 | 5,290 | 5,160 | 5,180 | 344,100 | 5,180 |
| 2006-09-05 | 5,230 | 5,230 | 5,150 | 5,180 | 130,600 | 5,180 |
| 2006-09-04 | 5,170 | 5,210 | 5,150 | 5,170 | 165,600 | 5,170 |
| 2006-09-01 | 5,160 | 5,170 | 5,110 | 5,120 | 89,200 | 5,120 |
| 2006-08-31 | 5,110 | 5,180 | 5,080 | 5,160 | 346,000 | 5,160 |
| 2006-08-30 | 5,230 | 5,250 | 5,100 | 5,170 | 136,000 | 5,170 |
| 2006-08-29 | 5,270 | 5,270 | 5,210 | 5,220 | 63,800 | 5,220 |
| 2006-08-28 | 5,270 | 5,310 | 5,200 | 5,210 | 149,700 | 5,210 |
| 2006-08-25 | 5,360 | 5,380 | 5,270 | 5,280 | 215,400 | 5,280 |
| 2006-08-24 | 5,320 | 5,340 | 5,290 | 5,310 | 76,000 | 5,310 |
| 2006-08-23 | 5,330 | 5,340 | 5,280 | 5,310 | 116,100 | 5,310 |
| 2006-08-22 | 5,300 | 5,340 | 5,280 | 5,320 | 118,400 | 5,320 |
| 2006-08-21 | 5,390 | 5,390 | 5,260 | 5,290 | 238,400 | 5,290 |
| 2006-08-18 | 5,320 | 5,380 | 5,310 | 5,380 | 146,700 | 5,380 |
| 2006-08-17 | 5,350 | 5,350 | 5,310 | 5,340 | 190,100 | 5,340 |
| 2006-08-16 | 5,330 | 5,350 | 5,290 | 5,300 | 126,700 | 5,300 |
| 2006-08-15 | 5,320 | 5,340 | 5,270 | 5,310 | 123,200 | 5,310 |
| 2006-08-14 | 5,250 | 5,320 | 5,220 | 5,320 | 140,500 | 5,320 |
| 2006-08-11 | 5,270 | 5,290 | 5,240 | 5,260 | 156,400 | 5,260 |
| 2006-08-10 | 5,140 | 5,260 | 5,140 | 5,230 | 215,300 | 5,230 |
| 2006-08-09 | 5,040 | 5,210 | 5,040 | 5,200 | 185,400 | 5,200 |
| 2006-08-08 | 5,030 | 5,080 | 5,010 | 5,070 | 210,400 | 5,070 |
| 2006-08-07 | 5,150 | 5,180 | 5,020 | 5,030 | 160,200 | 5,030 |
| 2006-08-04 | 5,220 | 5,250 | 5,140 | 5,160 | 106,700 | 5,160 |
| 2006-08-03 | 5,320 | 5,350 | 5,170 | 5,210 | 282,300 | 5,210 |
| 2006-08-02 | 5,230 | 5,330 | 5,180 | 5,280 | 497,800 | 5,280 |
| 2006-08-01 | 5,010 | 5,070 | 4,970 | 5,030 | 116,700 | 5,030 |
| 2006-07-31 | 5,040 | 5,070 | 5,010 | 5,060 | 107,100 | 5,060 |
| 2006-07-28 | 4,900 | 4,990 | 4,860 | 4,990 | 116,200 | 4,990 |
| 2006-07-27 | 4,900 | 4,920 | 4,850 | 4,910 | 116,700 | 4,910 |
| 2006-07-26 | 4,960 | 5,000 | 4,860 | 4,890 | 114,700 | 4,890 |
| 2006-07-25 | 5,040 | 5,040 | 4,910 | 4,940 | 154,900 | 4,940 |
| 2006-07-24 | 4,900 | 4,970 | 4,880 | 4,960 | 69,700 | 4,960 |
| 2006-07-21 | 4,990 | 5,010 | 4,950 | 4,980 | 120,600 | 4,980 |
| 2006-07-20 | 4,950 | 5,050 | 4,940 | 5,050 | 155,800 | 5,050 |
| 2006-07-19 | 4,900 | 4,930 | 4,800 | 4,800 | 266,000 | 4,800 |
| 2006-07-18 | 4,940 | 5,010 | 4,850 | 4,890 | 386,200 | 4,890 |
| 2006-07-14 | 5,150 | 5,170 | 5,090 | 5,100 | 157,800 | 5,100 |
| 2006-07-13 | 5,190 | 5,290 | 5,130 | 5,180 | 323,900 | 5,180 |
| 2006-07-12 | 5,230 | 5,260 | 5,180 | 5,190 | 160,200 | 5,190 |
| 2006-07-11 | 5,330 | 5,330 | 5,210 | 5,220 | 171,100 | 5,220 |
| 2006-07-10 | 5,270 | 5,290 | 5,230 | 5,280 | 355,000 | 5,280 |
| 2006-07-07 | 5,420 | 5,480 | 5,200 | 5,250 | 797,800 | 5,250 |
| 2006-07-06 | 5,290 | 5,300 | 5,200 | 5,250 | 145,300 | 5,250 |
| 2006-07-05 | 5,280 | 5,350 | 5,280 | 5,340 | 173,300 | 5,340 |
| 2006-07-04 | 5,330 | 5,360 | 5,260 | 5,340 | 217,500 | 5,340 |
| 2006-07-03 | 5,340 | 5,410 | 5,300 | 5,310 | 122,400 | 5,310 |
| 2006-06-30 | 5,390 | 5,390 | 5,270 | 5,350 | 233,100 | 5,350 |
| 2006-06-29 | 5,110 | 5,300 | 5,110 | 5,300 | 594,100 | 5,300 |
| 2006-06-28 | 5,170 | 5,230 | 5,130 | 5,140 | 372,100 | 5,140 |
| 2006-06-27 | 5,300 | 5,330 | 5,240 | 5,320 | 228,500 | 5,320 |
| 2006-06-26 | 5,280 | 5,350 | 5,220 | 5,280 | 359,100 | 5,280 |
| 2006-06-23 | 5,300 | 5,470 | 5,270 | 5,380 | 526,100 | 5,380 |
| 2006-06-22 | 5,110 | 5,450 | 5,110 | 5,350 | 708,500 | 5,350 |
| 2006-06-21 | 4,910 | 5,070 | 4,900 | 5,060 | 236,000 | 5,060 |
| 2006-06-20 | 5,030 | 5,050 | 4,920 | 4,960 | 168,200 | 4,960 |
| 2006-06-19 | 5,100 | 5,100 | 5,040 | 5,070 | 129,300 | 5,070 |
| 2006-06-16 | 5,190 | 5,220 | 5,060 | 5,090 | 277,800 | 5,090 |
| 2006-06-15 | 5,040 | 5,060 | 4,980 | 5,060 | 290,900 | 5,060 |
| 2006-06-14 | 4,770 | 4,940 | 4,770 | 4,860 | 254,700 | 4,860 |
| 2006-06-13 | 4,800 | 4,940 | 4,770 | 4,770 | 400,600 | 4,770 |
| 2006-06-12 | 4,780 | 4,780 | 4,690 | 4,750 | 236,400 | 4,750 |
| 2006-06-09 | 4,770 | 4,830 | 4,630 | 4,750 | 304,300 | 4,750 |
| 2006-06-08 | 4,810 | 4,820 | 4,620 | 4,670 | 284,000 | 4,670 |
| 2006-06-07 | 4,900 | 4,970 | 4,850 | 4,860 | 172,600 | 4,860 |
| 2006-06-06 | 4,850 | 4,940 | 4,790 | 4,890 | 235,800 | 4,890 |
| 2006-06-05 | 5,040 | 5,040 | 4,950 | 4,970 | 155,300 | 4,970 |
| 2006-06-02 | 4,980 | 5,010 | 4,690 | 5,010 | 393,200 | 5,010 |
| 2006-06-01 | 5,100 | 5,100 | 4,920 | 4,940 | 177,400 | 4,940 |
| 2006-05-31 | 4,970 | 5,040 | 4,950 | 4,990 | 156,600 | 4,990 |
| 2006-05-30 | 5,090 | 5,100 | 5,010 | 5,080 | 240,200 | 5,080 |
| 2006-05-29 | 5,240 | 5,240 | 5,090 | 5,160 | 294,700 | 5,160 |
| 2006-05-26 | 5,240 | 5,300 | 5,210 | 5,280 | 136,300 | 5,280 |
| 2006-05-25 | 5,350 | 5,400 | 5,310 | 5,330 | 172,900 | 5,330 |
| 2006-05-24 | 5,320 | 5,370 | 5,270 | 5,350 | 262,800 | 5,350 |
| 2006-05-23 | 5,300 | 5,330 | 5,250 | 5,260 | 357,800 | 5,260 |
| 2006-05-22 | 5,530 | 5,540 | 5,300 | 5,310 | 359,700 | 5,310 |
| 2006-05-19 | 5,470 | 5,550 | 5,450 | 5,500 | 249,200 | 5,500 |
| 2006-05-18 | 5,500 | 5,510 | 5,440 | 5,480 | 311,800 | 5,480 |
| 2006-05-17 | 5,570 | 5,630 | 5,510 | 5,560 | 232,500 | 5,560 |
| 2006-05-16 | 5,710 | 5,720 | 5,570 | 5,570 | 223,100 | 5,570 |
| 2006-05-15 | 5,650 | 5,720 | 5,620 | 5,680 | 175,500 | 5,680 |
| 2006-05-12 | 5,730 | 5,740 | 5,650 | 5,680 | 217,100 | 5,680 |
| 2006-05-11 | 5,830 | 5,860 | 5,750 | 5,770 | 229,500 | 5,770 |
| 2006-05-10 | 5,880 | 5,880 | 5,780 | 5,830 | 204,500 | 5,830 |
| 2006-05-09 | 5,880 | 5,940 | 5,860 | 5,880 | 277,900 | 5,880 |
| 2006-05-08 | 5,900 | 5,930 | 5,850 | 5,860 | 165,200 | 5,860 |
| 2006-05-02 | 5,780 | 5,910 | 5,780 | 5,880 | 201,600 | 5,880 |
| 2006-05-01 | 5,770 | 5,800 | 5,740 | 5,780 | 117,900 | 5,780 |
| 2006-04-28 | 5,780 | 5,810 | 5,710 | 5,810 | 151,900 | 5,810 |
| 2006-04-27 | 5,810 | 5,840 | 5,780 | 5,780 | 128,300 | 5,780 |
| 2006-04-26 | 5,850 | 5,860 | 5,770 | 5,790 | 192,900 | 5,790 |
| 2006-04-25 | 5,800 | 5,890 | 5,770 | 5,860 | 192,500 | 5,860 |
| 2006-04-24 | 5,860 | 5,890 | 5,760 | 5,770 | 188,800 | 5,770 |
| 2006-04-21 | 5,890 | 5,930 | 5,860 | 5,900 | 235,100 | 5,900 |
| 2006-04-20 | 5,940 | 5,970 | 5,880 | 5,890 | 145,600 | 5,890 |
| 2006-04-19 | 6,040 | 6,050 | 5,930 | 5,940 | 151,100 | 5,940 |
| 2006-04-18 | 5,830 | 6,010 | 5,830 | 5,970 | 228,200 | 5,970 |
| 2006-04-17 | 5,950 | 5,950 | 5,830 | 5,860 | 139,300 | 5,860 |
| 2006-04-14 | 6,000 | 6,010 | 5,930 | 5,970 | 190,000 | 5,970 |
| 2006-04-13 | 6,000 | 6,020 | 5,880 | 5,960 | 287,900 | 5,960 |
| 2006-04-12 | 6,050 | 6,050 | 5,970 | 6,000 | 233,300 | 6,000 |
| 2006-04-11 | 6,090 | 6,100 | 6,040 | 6,050 | 193,100 | 6,050 |
| 2006-04-10 | 6,050 | 6,100 | 6,000 | 6,070 | 279,400 | 6,070 |
| 2006-04-07 | 5,980 | 6,040 | 5,960 | 6,040 | 182,600 | 6,040 |
| 2006-04-06 | 5,970 | 5,980 | 5,930 | 5,960 | 192,700 | 5,960 |
| 2006-04-05 | 6,000 | 6,020 | 5,910 | 5,910 | 314,700 | 5,910 |
| 2006-04-04 | 6,030 | 6,030 | 5,950 | 5,970 | 321,400 | 5,970 |
| 2006-04-03 | 5,940 | 6,010 | 5,900 | 5,980 | 298,300 | 5,980 |
| 2006-03-31 | 5,920 | 5,920 | 5,850 | 5,890 | 183,800 | 5,890 |
| 2006-03-30 | 5,870 | 5,920 | 5,840 | 5,860 | 231,800 | 5,860 |
| 2006-03-29 | 5,780 | 5,930 | 5,750 | 5,910 | 212,800 | 5,910 |
| 2006-03-28 | 5,830 | 5,830 | 5,710 | 5,770 | 137,200 | 5,770 |
| 2006-03-27 | 5,730 | 5,820 | 5,720 | 5,790 | 173,600 | 5,790 |
| 2006-03-24 | 5,770 | 5,820 | 5,660 | 5,720 | 178,200 | 5,720 |
| 2006-03-23 | 5,720 | 5,850 | 5,720 | 5,760 | 342,000 | 5,760 |
| 2006-03-22 | 5,700 | 5,750 | 5,670 | 5,720 | 148,700 | 5,720 |
| 2006-03-20 | 5,570 | 5,770 | 5,570 | 5,700 | 223,400 | 5,700 |
| 2006-03-17 | 5,570 | 5,570 | 5,460 | 5,540 | 133,600 | 5,540 |
| 2006-03-16 | 5,590 | 5,590 | 5,460 | 5,480 | 108,700 | 5,480 |
| 2006-03-15 | 5,570 | 5,580 | 5,520 | 5,550 | 120,400 | 5,550 |
| 2006-03-14 | 5,570 | 5,630 | 5,510 | 5,560 | 205,800 | 5,560 |
| 2006-03-13 | 5,550 | 5,560 | 5,490 | 5,530 | 97,500 | 5,530 |
| 2006-03-10 | 5,350 | 5,500 | 5,340 | 5,460 | 183,900 | 5,460 |
| 2006-03-09 | 5,290 | 5,410 | 5,290 | 5,390 | 211,400 | 5,390 |
| 2006-03-08 | 5,300 | 5,350 | 5,220 | 5,220 | 214,100 | 5,220 |
| 2006-03-07 | 5,400 | 5,400 | 5,260 | 5,270 | 180,000 | 5,270 |
| 2006-03-06 | 5,290 | 5,430 | 5,270 | 5,400 | 182,500 | 5,400 |
| 2006-03-03 | 5,340 | 5,380 | 5,250 | 5,260 | 171,500 | 5,260 |
| 2006-03-02 | 5,390 | 5,430 | 5,310 | 5,340 | 191,000 | 5,340 |
| 2006-03-01 | 5,280 | 5,420 | 5,280 | 5,380 | 241,900 | 5,380 |
| 2006-02-28 | 5,400 | 5,460 | 5,350 | 5,430 | 298,600 | 5,430 |
| 2006-02-27 | 5,510 | 5,600 | 5,460 | 5,460 | 407,200 | 5,460 |
| 2006-02-24 | 5,430 | 5,550 | 5,380 | 5,530 | 329,000 | 5,530 |
| 2006-02-23 | 5,320 | 5,430 | 5,280 | 5,420 | 333,800 | 5,420 |
| 2006-02-22 | 5,340 | 5,390 | 5,240 | 5,310 | 275,400 | 5,310 |
| 2006-02-21 | 5,190 | 5,370 | 5,180 | 5,360 | 302,600 | 5,360 |
| 2006-02-20 | 5,230 | 5,300 | 5,080 | 5,100 | 354,100 | 5,100 |
| 2006-02-17 | 5,500 | 5,510 | 5,290 | 5,310 | 448,100 | 5,310 |
| 2006-02-16 | 5,470 | 5,590 | 5,460 | 5,550 | 240,900 | 5,550 |
| 2006-02-15 | 5,730 | 5,730 | 5,490 | 5,540 | 388,000 | 5,540 |
| 2006-02-14 | 5,550 | 5,740 | 5,440 | 5,720 | 305,500 | 5,720 |
| 2006-02-13 | 5,750 | 5,810 | 5,530 | 5,600 | 330,100 | 5,600 |
| 2006-02-10 | 5,900 | 5,900 | 5,700 | 5,850 | 237,000 | 5,850 |
| 2006-02-09 | 5,950 | 5,960 | 5,810 | 5,890 | 201,500 | 5,890 |
| 2006-02-08 | 6,040 | 6,060 | 5,870 | 5,900 | 225,700 | 5,900 |
| 2006-02-07 | 6,100 | 6,150 | 6,030 | 6,070 | 152,400 | 6,070 |
| 2006-02-06 | 6,220 | 6,220 | 5,990 | 6,100 | 307,000 | 6,100 |
| 2006-02-03 | 6,000 | 6,240 | 5,980 | 6,210 | 662,300 | 6,210 |
| 2006-02-02 | 5,900 | 5,990 | 5,860 | 5,990 | 233,000 | 5,990 |
| 2006-02-01 | 5,840 | 5,940 | 5,830 | 5,830 | 226,000 | 5,830 |
| 2006-01-31 | 5,920 | 5,960 | 5,870 | 5,890 | 210,900 | 5,890 |
| 2006-01-30 | 6,010 | 6,040 | 5,870 | 5,870 | 254,900 | 5,870 |
| 2006-01-27 | 5,930 | 5,940 | 5,870 | 5,940 | 380,200 | 5,940 |
| 2006-01-26 | 5,930 | 5,940 | 5,770 | 5,850 | 258,700 | 5,850 |
| 2006-01-25 | 5,940 | 5,940 | 5,820 | 5,830 | 199,700 | 5,830 |
| 2006-01-24 | 5,660 | 5,840 | 5,660 | 5,820 | 177,500 | 5,820 |
| 2006-01-23 | 5,510 | 5,770 | 5,500 | 5,630 | 319,400 | 5,630 |
| 2006-01-20 | 5,990 | 5,990 | 5,750 | 5,770 | 301,500 | 5,770 |
| 2006-01-19 | 5,750 | 5,960 | 5,720 | 5,920 | 509,100 | 5,920 |
| 2006-01-18 | 5,560 | 5,950 | 5,350 | 5,850 | 779,200 | 5,850 |
| 2006-01-17 | 5,930 | 6,050 | 5,600 | 5,660 | 548,800 | 5,660 |
| 2006-01-16 | 6,210 | 6,230 | 6,010 | 6,130 | 304,800 | 6,130 |
| 2006-01-13 | 6,280 | 6,300 | 6,180 | 6,250 | 370,600 | 6,250 |
| 2006-01-12 | 6,090 | 6,300 | 6,070 | 6,300 | 983,300 | 6,300 |
| 2006-01-11 | 5,880 | 6,080 | 5,810 | 6,060 | 676,400 | 6,060 |
| 2006-01-10 | 5,980 | 5,980 | 5,810 | 5,870 | 601,900 | 5,870 |
| 2006-01-06 | 5,920 | 5,960 | 5,870 | 5,960 | 352,400 | 5,960 |
| 2006-01-05 | 5,900 | 5,950 | 5,850 | 5,910 | 331,000 | 5,910 |
| 2006-01-04 | 6,020 | 6,030 | 5,920 | 5,970 | 318,100 | 5,970 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
