4800 オリコン(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 | 80,000 | 83,300 | 78,500 | 83,300 | 1,384 | 833 |
| 2006-12-28 | 81,800 | 82,900 | 80,800 | 81,000 | 1,464 | 810 |
| 2006-12-27 | 85,600 | 86,300 | 82,100 | 84,600 | 3,712 | 846 |
| 2006-12-26 | 84,000 | 91,300 | 83,600 | 88,900 | 6,406 | 889 |
| 2006-12-25 | 82,900 | 83,700 | 80,400 | 82,000 | 3,647 | 820 |
| 2006-12-22 | 91,500 | 92,500 | 86,700 | 87,900 | 3,911 | 879 |
| 2006-12-21 | 93,500 | 96,800 | 91,000 | 93,000 | 7,372 | 930 |
| 2006-12-20 | 91,600 | 93,400 | 89,000 | 90,500 | 6,505 | 905 |
| 2006-12-19 | 98,700 | 102,000 | 94,400 | 94,600 | 8,594 | 946 |
| 2006-12-18 | 96,000 | 99,700 | 93,500 | 96,700 | 11,729 | 967 |
| 2006-12-15 | 98,000 | 105,000 | 97,500 | 104,000 | 22,204 | 1,040 |
| 2006-12-14 | 87,900 | 96,000 | 85,800 | 96,000 | 15,622 | 960 |
| 2006-12-13 | 91,000 | 94,500 | 83,400 | 86,000 | 14,618 | 860 |
| 2006-12-12 | 104,000 | 108,000 | 98,200 | 100,000 | 25,371 | 1,000 |
| 2006-12-11 | 107,000 | 120,000 | 96,200 | 111,000 | 52,577 | 1,110 |
| 2006-12-08 | 89,400 | 101,000 | 89,100 | 101,000 | 20,913 | 1,010 |
| 2006-12-07 | 97,000 | 97,500 | 88,300 | 91,000 | 14,619 | 910 |
| 2006-12-06 | 88,700 | 96,800 | 86,200 | 96,800 | 12,997 | 968 |
| 2006-12-05 | 81,900 | 87,600 | 79,700 | 86,800 | 10,487 | 868 |
| 2006-12-04 | 70,900 | 81,500 | 70,100 | 78,900 | 6,536 | 789 |
| 2006-12-01 | 67,000 | 72,000 | 65,700 | 72,000 | 1,831 | 720 |
| 2006-11-30 | 69,500 | 69,500 | 66,500 | 67,000 | 3,806 | 670 |
| 2006-11-29 | 64,900 | 67,100 | 64,300 | 67,100 | 3,338 | 671 |
| 2006-11-28 | 59,200 | 64,700 | 58,900 | 62,100 | 2,682 | 621 |
| 2006-11-27 | 55,300 | 60,900 | 55,000 | 59,700 | 939 | 597 |
| 2006-11-24 | 56,200 | 57,500 | 56,000 | 56,800 | 366 | 568 |
| 2006-11-22 | 56,000 | 58,500 | 54,000 | 58,500 | 1,234 | 585 |
| 2006-11-21 | 51,100 | 56,300 | 51,100 | 56,000 | 3,077 | 560 |
| 2006-11-20 | 56,900 | 58,500 | 55,200 | 56,100 | 1,128 | 561 |
| 2006-11-17 | 59,800 | 59,800 | 57,300 | 58,000 | 719 | 580 |
| 2006-11-16 | 58,800 | 61,000 | 58,800 | 60,100 | 337 | 601 |
| 2006-11-15 | 61,800 | 62,900 | 59,600 | 59,800 | 542 | 598 |
| 2006-11-14 | 58,000 | 61,800 | 57,900 | 61,500 | 768 | 615 |
| 2006-11-13 | 60,000 | 60,400 | 58,000 | 58,600 | 449 | 586 |
| 2006-11-10 | 61,300 | 62,000 | 60,000 | 60,500 | 476 | 605 |
| 2006-11-09 | 63,100 | 63,800 | 61,500 | 62,100 | 910 | 621 |
| 2006-11-08 | 63,100 | 65,900 | 61,500 | 63,800 | 3,684 | 638 |
| 2006-11-07 | 60,500 | 64,100 | 60,000 | 64,100 | 4,638 | 641 |
| 2006-11-06 | 53,500 | 60,100 | 53,500 | 59,100 | 1,618 | 591 |
| 2006-11-02 | 53,500 | 55,500 | 53,500 | 55,100 | 1,557 | 551 |
| 2006-11-01 | 56,700 | 56,800 | 54,200 | 54,200 | 1,496 | 542 |
| 2006-10-31 | 56,700 | 57,900 | 56,500 | 57,600 | 488 | 576 |
| 2006-10-30 | 57,000 | 57,900 | 56,300 | 57,200 | 788 | 572 |
| 2006-10-27 | 60,000 | 60,700 | 58,600 | 58,600 | 564 | 586 |
| 2006-10-26 | 61,000 | 61,500 | 60,000 | 60,000 | 692 | 600 |
| 2006-10-25 | 63,200 | 63,500 | 61,000 | 61,400 | 985 | 614 |
| 2006-10-24 | 65,500 | 66,000 | 62,800 | 63,800 | 1,244 | 638 |
| 2006-10-23 | 62,000 | 64,900 | 60,900 | 64,800 | 1,120 | 648 |
| 2006-10-20 | 64,000 | 64,200 | 61,100 | 62,100 | 1,480 | 621 |
| 2006-10-19 | 63,000 | 65,200 | 63,000 | 63,400 | 1,596 | 634 |
| 2006-10-18 | 57,600 | 63,100 | 57,500 | 62,800 | 1,814 | 628 |
| 2006-10-17 | 61,500 | 63,100 | 58,100 | 59,100 | 3,541 | 591 |
| 2006-10-16 | 56,800 | 59,800 | 56,000 | 59,800 | 2,814 | 598 |
| 2006-10-13 | 51,100 | 56,300 | 50,700 | 54,800 | 2,612 | 548 |
| 2006-10-12 | 46,500 | 51,300 | 46,500 | 51,300 | 2,266 | 513 |
| 2006-10-11 | 51,300 | 51,300 | 47,000 | 47,300 | 2,070 | 473 |
| 2006-10-10 | 53,300 | 54,000 | 50,900 | 51,800 | 1,589 | 518 |
| 2006-10-06 | 56,800 | 57,600 | 55,300 | 55,800 | 1,098 | 558 |
| 2006-10-05 | 61,000 | 61,700 | 58,100 | 58,100 | 1,576 | 581 |
| 2006-10-04 | 62,400 | 62,900 | 60,200 | 60,200 | 812 | 602 |
| 2006-10-03 | 62,000 | 63,500 | 61,600 | 63,400 | 507 | 634 |
| 2006-10-02 | 63,400 | 64,100 | 62,100 | 62,900 | 649 | 629 |
| 2006-09-29 | 65,800 | 66,400 | 62,000 | 63,000 | 1,748 | 630 |
| 2006-09-28 | 62,300 | 67,000 | 61,600 | 65,700 | 1,641 | 657 |
| 2006-09-27 | 61,400 | 63,000 | 59,300 | 62,100 | 1,603 | 621 |
| 2006-09-26 | 64,400 | 64,800 | 61,000 | 61,400 | 1,182 | 614 |
| 2006-09-25 | 67,600 | 67,600 | 64,800 | 64,900 | 971 | 649 |
| 2006-09-22 | 67,000 | 67,900 | 66,500 | 67,100 | 741 | 671 |
| 2006-09-21 | 69,100 | 70,000 | 66,000 | 69,300 | 924 | 693 |
| 2006-09-20 | 70,200 | 71,200 | 69,000 | 69,100 | 779 | 691 |
| 2006-09-19 | 74,000 | 74,000 | 71,200 | 72,100 | 459 | 721 |
| 2006-09-15 | 73,200 | 74,500 | 70,200 | 74,000 | 1,847 | 740 |
| 2006-09-14 | 78,600 | 78,700 | 71,500 | 73,200 | 1,247 | 732 |
| 2006-09-13 | 81,700 | 81,900 | 79,000 | 79,700 | 509 | 797 |
| 2006-09-12 | 83,400 | 83,400 | 81,200 | 81,200 | 366 | 812 |
| 2006-09-11 | 83,500 | 83,900 | 82,400 | 83,500 | 314 | 835 |
| 2006-09-08 | 82,400 | 84,000 | 82,400 | 83,500 | 231 | 835 |
| 2006-09-07 | 83,000 | 83,000 | 81,500 | 82,400 | 288 | 824 |
| 2006-09-06 | 83,600 | 85,100 | 82,800 | 83,900 | 517 | 839 |
| 2006-09-05 | 83,000 | 83,000 | 82,100 | 82,600 | 328 | 826 |
| 2006-09-04 | 81,200 | 82,500 | 81,200 | 82,200 | 365 | 822 |
| 2006-09-01 | 82,000 | 82,300 | 79,800 | 80,800 | 557 | 808 |
| 2006-08-31 | 82,100 | 83,100 | 81,200 | 81,800 | 1,081 | 818 |
| 2006-08-30 | 88,600 | 88,600 | 83,700 | 83,700 | 764 | 837 |
| 2006-08-29 | 87,500 | 88,900 | 87,100 | 87,500 | 402 | 875 |
| 2006-08-28 | 91,400 | 92,200 | 87,500 | 87,500 | 1,973 | 875 |
| 2006-08-25 | 88,500 | 88,900 | 88,000 | 88,000 | 523 | 880 |
| 2006-08-24 | 89,200 | 89,300 | 88,000 | 88,500 | 544 | 885 |
| 2006-08-23 | 90,000 | 90,500 | 88,300 | 89,400 | 849 | 894 |
| 2006-08-22 | 88,400 | 90,000 | 88,200 | 89,900 | 446 | 899 |
| 2006-08-21 | 91,000 | 91,000 | 88,400 | 88,500 | 661 | 885 |
| 2006-08-18 | 87,700 | 90,900 | 87,500 | 90,100 | 2,631 | 901 |
| 2006-08-17 | 89,900 | 90,500 | 85,000 | 87,000 | 6,379 | 870 |
| 2006-08-16 | 93,000 | 93,700 | 92,000 | 92,000 | 1,617 | 920 |
| 2006-08-15 | 87,000 | 93,900 | 86,200 | 90,700 | 2,188 | 907 |
| 2006-08-14 | 84,800 | 87,000 | 83,900 | 86,600 | 631 | 866 |
| 2006-08-11 | 88,300 | 88,300 | 84,900 | 85,000 | 1,027 | 850 |
| 2006-08-10 | 85,500 | 88,000 | 85,300 | 87,200 | 576 | 872 |
| 2006-08-09 | 85,100 | 88,400 | 83,700 | 87,700 | 780 | 877 |
| 2006-08-08 | 86,500 | 88,500 | 85,300 | 86,500 | 634 | 865 |
| 2006-08-07 | 92,800 | 93,300 | 88,200 | 88,500 | 1,049 | 885 |
| 2006-08-04 | 93,800 | 93,900 | 91,500 | 92,500 | 710 | 925 |
| 2006-08-03 | 95,200 | 97,000 | 91,000 | 92,200 | 1,712 | 922 |
| 2006-08-02 | 89,100 | 94,000 | 87,200 | 92,900 | 2,621 | 929 |
| 2006-08-01 | 83,000 | 90,700 | 83,000 | 89,800 | 2,304 | 898 |
| 2006-07-31 | 84,500 | 87,000 | 83,100 | 84,000 | 1,333 | 840 |
| 2006-07-28 | 76,500 | 81,000 | 75,200 | 80,600 | 1,306 | 806 |
| 2006-07-27 | 74,000 | 80,000 | 71,100 | 75,900 | 1,678 | 759 |
| 2006-07-26 | 87,500 | 88,200 | 77,800 | 77,900 | 1,657 | 779 |
| 2006-07-25 | 94,000 | 94,000 | 86,700 | 87,200 | 788 | 872 |
| 2006-07-24 | 86,700 | 90,000 | 84,500 | 89,900 | 1,067 | 899 |
| 2006-07-21 | 90,000 | 92,400 | 89,600 | 90,100 | 759 | 901 |
| 2006-07-20 | 90,000 | 94,000 | 87,500 | 93,300 | 1,154 | 933 |
| 2006-07-19 | 89,000 | 95,000 | 83,500 | 84,000 | 1,717 | 840 |
| 2006-07-18 | 97,600 | 97,600 | 89,000 | 89,000 | 2,312 | 890 |
| 2006-07-14 | 100,000 | 101,000 | 99,000 | 99,000 | 1,606 | 990 |
| 2006-07-13 | 102,000 | 107,000 | 101,000 | 102,000 | 1,833 | 1,020 |
| 2006-07-12 | 110,000 | 111,000 | 104,000 | 105,000 | 2,466 | 1,050 |
| 2006-07-11 | 114,000 | 114,000 | 105,000 | 107,000 | 2,301 | 1,070 |
| 2006-07-10 | 108,000 | 114,000 | 106,000 | 113,000 | 3,542 | 1,130 |
| 2006-07-07 | 116,000 | 124,000 | 113,000 | 113,000 | 15,971 | 1,130 |
| 2006-07-06 | 108,000 | 113,000 | 108,000 | 112,000 | 3,468 | 1,120 |
| 2006-07-05 | 106,000 | 108,000 | 104,000 | 107,000 | 1,962 | 1,070 |
| 2006-07-04 | 113,000 | 113,000 | 109,000 | 110,000 | 2,116 | 1,100 |
| 2006-07-03 | 106,000 | 111,000 | 104,000 | 111,000 | 3,619 | 1,110 |
| 2006-06-30 | 109,000 | 110,000 | 105,000 | 105,000 | 2,002 | 1,050 |
| 2006-06-29 | 105,000 | 107,000 | 104,000 | 106,000 | 901 | 1,060 |
| 2006-06-28 | 104,000 | 106,000 | 104,000 | 104,000 | 809 | 1,040 |
| 2006-06-27 | 104,000 | 107,000 | 103,000 | 107,000 | 1,453 | 1,070 |
| 2006-06-26 | 105,000 | 105,000 | 102,000 | 102,000 | 1,338 | 1,020 |
| 2006-06-23 | 108,000 | 108,000 | 104,000 | 106,000 | 1,633 | 1,060 |
| 2006-06-22 | 110,000 | 111,000 | 108,000 | 110,000 | 2,194 | 1,100 |
| 2006-06-21 | 109,000 | 109,000 | 105,000 | 108,000 | 3,647 | 1,080 |
| 2006-06-20 | 106,000 | 106,000 | 100,000 | 102,000 | 2,427 | 1,020 |
| 2006-06-19 | 108,000 | 109,000 | 104,000 | 105,000 | 2,450 | 1,050 |
| 2006-06-16 | 116,000 | 118,000 | 106,000 | 109,000 | 7,075 | 1,090 |
| 2006-06-15 | 103,000 | 108,000 | 100,000 | 108,000 | 5,191 | 1,080 |
| 2006-06-14 | 94,000 | 99,700 | 93,500 | 97,500 | 2,847 | 975 |
| 2006-06-13 | 96,500 | 99,600 | 94,500 | 94,800 | 2,325 | 948 |
| 2006-06-12 | 95,300 | 101,000 | 95,300 | 99,100 | 2,089 | 991 |
| 2006-06-09 | 99,000 | 103,000 | 91,500 | 99,300 | 3,229 | 993 |
| 2006-06-08 | 96,000 | 97,300 | 89,500 | 96,000 | 2,905 | 960 |
| 2006-06-07 | 107,000 | 111,000 | 99,500 | 101,000 | 3,363 | 1,010 |
| 2006-06-06 | 107,000 | 113,000 | 105,000 | 108,000 | 6,292 | 1,080 |
| 2006-06-05 | 105,000 | 111,000 | 101,000 | 107,000 | 6,389 | 1,070 |
| 2006-06-02 | 100,000 | 108,000 | 86,300 | 105,000 | 6,192 | 1,050 |
| 2006-06-01 | 124,000 | 125,000 | 101,000 | 104,000 | 3,717 | 1,040 |
| 2006-05-31 | 122,000 | 127,000 | 117,000 | 117,000 | 1,505 | 1,170 |
| 2006-05-30 | 141,000 | 141,000 | 132,000 | 132,000 | 1,286 | 1,320 |
| 2006-05-29 | 146,000 | 146,000 | 140,000 | 141,000 | 619 | 1,410 |
| 2006-05-26 | 147,000 | 147,000 | 144,000 | 146,000 | 511 | 1,460 |
| 2006-05-25 | 145,000 | 145,000 | 141,000 | 144,000 | 583 | 1,440 |
| 2006-05-24 | 145,000 | 147,000 | 139,000 | 147,000 | 1,178 | 1,470 |
| 2006-05-23 | 143,000 | 148,000 | 139,000 | 139,000 | 1,295 | 1,390 |
| 2006-05-22 | 149,000 | 154,000 | 145,000 | 146,000 | 1,575 | 1,460 |
| 2006-05-19 | 142,000 | 147,000 | 140,000 | 145,000 | 1,542 | 1,450 |
| 2006-05-18 | 143,000 | 147,000 | 139,000 | 143,000 | 948 | 1,430 |
| 2006-05-17 | 153,000 | 158,000 | 143,000 | 149,000 | 1,720 | 1,490 |
| 2006-05-16 | 166,000 | 167,000 | 145,000 | 148,000 | 1,088 | 1,480 |
| 2006-05-15 | 164,000 | 168,000 | 163,000 | 164,000 | 438 | 1,640 |
| 2006-05-12 | 166,000 | 169,000 | 164,000 | 169,000 | 650 | 1,690 |
| 2006-05-11 | 174,000 | 176,000 | 169,000 | 170,000 | 632 | 1,700 |
| 2006-05-10 | 176,000 | 178,000 | 169,000 | 174,000 | 1,222 | 1,740 |
| 2006-05-09 | 181,000 | 182,000 | 174,000 | 179,000 | 1,582 | 1,790 |
| 2006-05-08 | 173,000 | 186,000 | 171,000 | 184,000 | 5,406 | 1,840 |
| 2006-05-02 | 159,000 | 168,000 | 159,000 | 167,000 | 693 | 1,670 |
| 2006-05-01 | 160,000 | 162,000 | 158,000 | 160,000 | 269 | 1,600 |
| 2006-04-28 | 159,000 | 162,000 | 157,000 | 162,000 | 324 | 1,620 |
| 2006-04-27 | 165,000 | 166,000 | 161,000 | 162,000 | 329 | 1,620 |
| 2006-04-26 | 166,000 | 168,000 | 161,000 | 165,000 | 480 | 1,650 |
| 2006-04-25 | 156,000 | 164,000 | 156,000 | 163,000 | 440 | 1,630 |
| 2006-04-24 | 156,000 | 160,000 | 150,000 | 157,000 | 967 | 1,570 |
| 2006-04-21 | 166,000 | 170,000 | 158,000 | 158,000 | 874 | 1,580 |
| 2006-04-20 | 174,000 | 174,000 | 167,000 | 167,000 | 694 | 1,670 |
| 2006-04-19 | 180,000 | 182,000 | 170,000 | 170,000 | 1,660 | 1,700 |
| 2006-04-18 | 170,000 | 180,000 | 166,000 | 173,000 | 1,910 | 1,730 |
| 2006-04-17 | 176,000 | 177,000 | 166,000 | 167,000 | 826 | 1,670 |
| 2006-04-14 | 182,000 | 182,000 | 177,000 | 178,000 | 301 | 1,780 |
| 2006-04-13 | 184,000 | 186,000 | 178,000 | 181,000 | 622 | 1,810 |
| 2006-04-12 | 177,000 | 183,000 | 176,000 | 183,000 | 905 | 1,830 |
| 2006-04-11 | 185,000 | 185,000 | 176,000 | 180,000 | 1,040 | 1,800 |
| 2006-04-10 | 185,000 | 186,000 | 183,000 | 184,000 | 569 | 1,840 |
| 2006-04-07 | 189,000 | 190,000 | 184,000 | 187,000 | 1,252 | 1,870 |
| 2006-04-06 | 194,000 | 194,000 | 186,000 | 187,000 | 2,124 | 1,870 |
| 2006-04-05 | 187,000 | 189,000 | 182,000 | 183,000 | 1,001 | 1,830 |
| 2006-04-04 | 190,000 | 197,000 | 185,000 | 185,000 | 2,702 | 1,850 |
| 2006-04-03 | 185,000 | 189,000 | 183,000 | 188,000 | 1,241 | 1,880 |
| 2006-03-31 | 183,000 | 189,000 | 178,000 | 188,000 | 3,295 | 1,880 |
| 2006-03-30 | 176,000 | 197,000 | 174,000 | 187,000 | 11,055 | 1,870 |
| 2006-03-29 | 160,000 | 172,000 | 159,000 | 168,000 | 2,047 | 1,680 |
| 2006-03-28 | 158,000 | 160,000 | 157,000 | 160,000 | 371 | 1,600 |
| 2006-03-27 | 158,000 | 162,000 | 158,000 | 158,000 | 397 | 1,580 |
| 2006-03-24 | 158,000 | 160,000 | 157,000 | 158,000 | 399 | 1,580 |
| 2006-03-23 | 163,000 | 163,000 | 157,000 | 159,000 | 545 | 1,590 |
| 2006-03-22 | 164,000 | 164,000 | 161,000 | 163,000 | 488 | 1,630 |
| 2006-03-20 | 163,000 | 165,000 | 162,000 | 164,000 | 731 | 1,640 |
| 2006-03-17 | 163,000 | 165,000 | 161,000 | 165,000 | 710 | 1,650 |
| 2006-03-16 | 166,000 | 172,000 | 161,000 | 162,000 | 2,111 | 1,620 |
| 2006-03-15 | 163,000 | 167,000 | 162,000 | 165,000 | 1,682 | 1,650 |
| 2006-03-14 | 162,000 | 167,000 | 159,000 | 160,000 | 1,442 | 1,600 |
| 2006-03-13 | 158,000 | 163,000 | 156,000 | 163,000 | 1,271 | 1,630 |
| 2006-03-10 | 156,000 | 156,000 | 153,000 | 154,000 | 517 | 1,540 |
| 2006-03-09 | 153,000 | 157,000 | 152,000 | 155,000 | 644 | 1,550 |
| 2006-03-08 | 152,000 | 155,000 | 150,000 | 154,000 | 456 | 1,540 |
| 2006-03-07 | 158,000 | 158,000 | 150,000 | 154,000 | 957 | 1,540 |
| 2006-03-06 | 152,000 | 156,000 | 146,000 | 156,000 | 917 | 1,560 |
| 2006-03-03 | 148,000 | 150,000 | 146,000 | 149,000 | 1,015 | 1,490 |
| 2006-03-02 | 159,000 | 160,000 | 149,000 | 151,000 | 1,050 | 1,510 |
| 2006-03-01 | 150,000 | 160,000 | 146,000 | 157,000 | 1,511 | 1,570 |
| 2006-02-28 | 169,000 | 170,000 | 153,000 | 156,000 | 2,345 | 1,560 |
| 2006-02-27 | 180,000 | 185,000 | 163,000 | 163,000 | 4,352 | 1,630 |
| 2006-02-24 | 149,000 | 168,000 | 145,000 | 168,000 | 2,173 | 1,680 |
| 2006-02-23 | 140,000 | 150,000 | 138,000 | 148,000 | 1,825 | 1,480 |
| 2006-02-22 | 137,000 | 143,000 | 131,000 | 136,000 | 2,026 | 1,360 |
| 2006-02-21 | 128,000 | 143,000 | 128,000 | 136,000 | 3,794 | 1,360 |
| 2006-02-20 | 162,000 | 173,000 | 148,000 | 148,000 | 1,428 | 1,480 |
| 2006-02-17 | 189,000 | 190,000 | 170,000 | 174,000 | 1,121 | 1,740 |
| 2006-02-16 | 190,000 | 194,000 | 185,000 | 186,000 | 598 | 1,860 |
| 2006-02-15 | 203,000 | 204,000 | 193,000 | 195,000 | 996 | 1,950 |
| 2006-02-14 | 184,000 | 199,000 | 165,000 | 199,000 | 2,208 | 1,990 |
| 2006-02-13 | 203,000 | 207,000 | 183,000 | 183,000 | 1,570 | 1,830 |
| 2006-02-10 | 221,000 | 221,000 | 203,000 | 212,000 | 2,391 | 2,120 |
| 2006-02-09 | 218,000 | 222,000 | 213,000 | 218,000 | 1,314 | 2,180 |
| 2006-02-08 | 215,000 | 225,000 | 212,000 | 216,000 | 2,838 | 2,160 |
| 2006-02-07 | 210,000 | 222,000 | 208,000 | 213,000 | 3,704 | 2,130 |
| 2006-02-06 | 210,000 | 212,000 | 205,000 | 209,000 | 624 | 2,090 |
| 2006-02-03 | 209,000 | 209,000 | 203,000 | 209,000 | 694 | 2,090 |
| 2006-02-02 | 209,000 | 210,000 | 205,000 | 208,000 | 631 | 2,080 |
| 2006-02-01 | 206,000 | 213,000 | 203,000 | 204,000 | 1,340 | 2,040 |
| 2006-01-31 | 214,000 | 218,000 | 205,000 | 208,000 | 1,347 | 2,080 |
| 2006-01-30 | 226,000 | 228,000 | 214,000 | 216,000 | 2,473 | 2,160 |
| 2006-01-27 | 214,000 | 221,000 | 207,000 | 221,000 | 3,089 | 2,210 |
| 2006-01-26 | 209,000 | 211,000 | 203,000 | 207,000 | 1,195 | 2,070 |
| 2006-01-25 | 210,000 | 215,000 | 204,000 | 209,000 | 2,485 | 2,090 |
| 2006-01-24 | 204,000 | 210,000 | 196,000 | 210,000 | 3,175 | 2,100 |
| 2006-01-23 | 195,000 | 208,000 | 185,000 | 189,000 | 5,063 | 1,890 |
| 2006-01-20 | 215,000 | 219,000 | 183,000 | 189,000 | 3,439 | 1,890 |
| 2006-01-19 | 178,000 | 210,000 | 177,000 | 209,000 | 3,461 | 2,090 |
| 2006-01-18 | 192,000 | 197,000 | 162,000 | 181,000 | 6,320 | 1,810 |
| 2006-01-17 | 213,000 | 247,000 | 202,000 | 202,000 | 6,809 | 2,020 |
| 2006-01-16 | 235,000 | 240,000 | 227,000 | 239,000 | 4,780 | 2,390 |
| 2006-01-13 | 220,000 | 231,000 | 216,000 | 230,000 | 8,343 | 2,300 |
| 2006-01-12 | 202,000 | 224,000 | 197,000 | 217,000 | 9,846 | 2,170 |
| 2006-01-11 | 203,000 | 205,000 | 195,000 | 201,000 | 3,090 | 2,010 |
| 2006-01-10 | 200,000 | 207,000 | 190,000 | 203,000 | 8,281 | 2,030 |
| 2006-01-06 | 175,000 | 199,000 | 175,000 | 195,000 | 20,132 | 1,950 |
| 2006-01-05 | 165,000 | 169,000 | 164,000 | 169,000 | 2,259 | 1,690 |
| 2006-01-04 | 160,000 | 165,000 | 160,000 | 164,000 | 993 | 1,640 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
