6103 オークマ(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 | 1,369 | 1,387 | 1,369 | 1,380 | 432,000 | 3,450 |
| 2006-12-28 | 1,394 | 1,400 | 1,369 | 1,379 | 812,000 | 3,447.50 |
| 2006-12-27 | 1,400 | 1,412 | 1,386 | 1,390 | 776,000 | 3,475 |
| 2006-12-26 | 1,395 | 1,398 | 1,375 | 1,397 | 1,176,000 | 3,492.50 |
| 2006-12-25 | 1,385 | 1,405 | 1,382 | 1,395 | 1,025,000 | 3,487.50 |
| 2006-12-22 | 1,370 | 1,372 | 1,360 | 1,372 | 1,264,000 | 3,430 |
| 2006-12-21 | 1,370 | 1,398 | 1,360 | 1,381 | 2,032,000 | 3,452.50 |
| 2006-12-20 | 1,320 | 1,374 | 1,317 | 1,370 | 3,198,000 | 3,425 |
| 2006-12-19 | 1,303 | 1,317 | 1,294 | 1,300 | 1,151,000 | 3,250 |
| 2006-12-18 | 1,298 | 1,317 | 1,293 | 1,313 | 1,462,000 | 3,282.50 |
| 2006-12-15 | 1,304 | 1,304 | 1,291 | 1,297 | 1,257,000 | 3,242.50 |
| 2006-12-14 | 1,294 | 1,308 | 1,287 | 1,298 | 1,374,000 | 3,245 |
| 2006-12-13 | 1,277 | 1,285 | 1,270 | 1,285 | 901,000 | 3,212.50 |
| 2006-12-12 | 1,293 | 1,294 | 1,268 | 1,285 | 1,390,000 | 3,212.50 |
| 2006-12-11 | 1,255 | 1,288 | 1,255 | 1,278 | 1,426,000 | 3,195 |
| 2006-12-08 | 1,244 | 1,286 | 1,244 | 1,254 | 4,472,000 | 3,135 |
| 2006-12-07 | 1,270 | 1,274 | 1,250 | 1,261 | 1,131,000 | 3,152.50 |
| 2006-12-06 | 1,260 | 1,275 | 1,253 | 1,264 | 1,390,000 | 3,160 |
| 2006-12-05 | 1,280 | 1,280 | 1,245 | 1,253 | 2,320,000 | 3,132.50 |
| 2006-12-04 | 1,254 | 1,279 | 1,244 | 1,274 | 1,681,000 | 3,185 |
| 2006-12-01 | 1,223 | 1,257 | 1,221 | 1,255 | 1,858,000 | 3,137.50 |
| 2006-11-30 | 1,233 | 1,235 | 1,216 | 1,231 | 1,795,000 | 3,077.50 |
| 2006-11-29 | 1,243 | 1,244 | 1,216 | 1,216 | 2,062,000 | 3,040 |
| 2006-11-28 | 1,180 | 1,227 | 1,178 | 1,222 | 1,797,000 | 3,055 |
| 2006-11-27 | 1,170 | 1,202 | 1,165 | 1,197 | 2,094,000 | 2,992.50 |
| 2006-11-24 | 1,163 | 1,183 | 1,139 | 1,181 | 1,728,000 | 2,952.50 |
| 2006-11-22 | 1,120 | 1,180 | 1,115 | 1,179 | 1,870,000 | 2,947.50 |
| 2006-11-21 | 1,095 | 1,129 | 1,081 | 1,111 | 2,133,000 | 2,777.50 |
| 2006-11-20 | 1,165 | 1,166 | 1,115 | 1,115 | 2,499,000 | 2,787.50 |
| 2006-11-17 | 1,143 | 1,165 | 1,143 | 1,159 | 2,033,000 | 2,897.50 |
| 2006-11-16 | 1,142 | 1,165 | 1,138 | 1,147 | 2,065,000 | 2,867.50 |
| 2006-11-15 | 1,153 | 1,160 | 1,133 | 1,138 | 2,531,000 | 2,845 |
| 2006-11-14 | 1,077 | 1,131 | 1,072 | 1,128 | 2,602,000 | 2,820 |
| 2006-11-13 | 1,049 | 1,049 | 1,013 | 1,017 | 1,435,000 | 2,542.50 |
| 2006-11-10 | 1,072 | 1,102 | 1,057 | 1,063 | 1,624,000 | 2,657.50 |
| 2006-11-09 | 1,095 | 1,099 | 1,072 | 1,082 | 1,036,000 | 2,705 |
| 2006-11-08 | 1,140 | 1,140 | 1,101 | 1,103 | 1,281,000 | 2,757.50 |
| 2006-11-07 | 1,129 | 1,138 | 1,123 | 1,133 | 1,500,000 | 2,832.50 |
| 2006-11-06 | 1,108 | 1,115 | 1,090 | 1,111 | 529,000 | 2,777.50 |
| 2006-11-02 | 1,100 | 1,104 | 1,090 | 1,104 | 994,000 | 2,760 |
| 2006-11-01 | 1,111 | 1,128 | 1,103 | 1,118 | 1,449,000 | 2,795 |
| 2006-10-31 | 1,095 | 1,125 | 1,093 | 1,121 | 1,419,000 | 2,802.50 |
| 2006-10-30 | 1,105 | 1,114 | 1,081 | 1,082 | 1,064,000 | 2,705 |
| 2006-10-27 | 1,115 | 1,117 | 1,101 | 1,108 | 482,000 | 2,770 |
| 2006-10-26 | 1,113 | 1,113 | 1,093 | 1,109 | 998,000 | 2,772.50 |
| 2006-10-25 | 1,128 | 1,128 | 1,109 | 1,113 | 889,000 | 2,782.50 |
| 2006-10-24 | 1,125 | 1,130 | 1,111 | 1,114 | 621,000 | 2,785 |
| 2006-10-23 | 1,110 | 1,122 | 1,094 | 1,114 | 1,237,000 | 2,785 |
| 2006-10-20 | 1,126 | 1,127 | 1,113 | 1,120 | 1,272,000 | 2,800 |
| 2006-10-19 | 1,129 | 1,132 | 1,121 | 1,126 | 1,129,000 | 2,815 |
| 2006-10-18 | 1,109 | 1,129 | 1,103 | 1,110 | 1,724,000 | 2,775 |
| 2006-10-17 | 1,096 | 1,106 | 1,092 | 1,103 | 1,102,000 | 2,757.50 |
| 2006-10-16 | 1,085 | 1,096 | 1,080 | 1,094 | 918,000 | 2,735 |
| 2006-10-13 | 1,031 | 1,073 | 1,031 | 1,070 | 2,113,000 | 2,675 |
| 2006-10-12 | 1,000 | 1,034 | 985 | 1,024 | 1,860,000 | 2,560 |
| 2006-10-11 | 1,070 | 1,075 | 1,009 | 1,010 | 1,772,000 | 2,525 |
| 2006-10-10 | 1,051 | 1,100 | 1,051 | 1,060 | 1,859,000 | 2,650 |
| 2006-10-06 | 1,079 | 1,079 | 1,056 | 1,071 | 993,000 | 2,677.50 |
| 2006-10-05 | 1,085 | 1,089 | 1,071 | 1,079 | 1,464,000 | 2,697.50 |
| 2006-10-04 | 1,095 | 1,105 | 1,035 | 1,041 | 2,049,000 | 2,602.50 |
| 2006-10-03 | 1,073 | 1,083 | 1,062 | 1,080 | 1,360,000 | 2,700 |
| 2006-10-02 | 1,058 | 1,083 | 1,052 | 1,075 | 1,989,000 | 2,687.50 |
| 2006-09-29 | 1,053 | 1,054 | 1,039 | 1,045 | 1,172,000 | 2,612.50 |
| 2006-09-28 | 1,020 | 1,035 | 1,008 | 1,033 | 1,079,000 | 2,582.50 |
| 2006-09-27 | 981 | 1,019 | 981 | 1,019 | 1,355,000 | 2,547.50 |
| 2006-09-26 | 988 | 1,002 | 971 | 973 | 1,232,000 | 2,432.50 |
| 2006-09-25 | 1,000 | 1,005 | 986 | 992 | 1,980,000 | 2,480 |
| 2006-09-22 | 1,022 | 1,029 | 1,017 | 1,018 | 1,380,000 | 2,545 |
| 2006-09-21 | 1,040 | 1,040 | 1,023 | 1,030 | 1,237,000 | 2,575 |
| 2006-09-20 | 1,030 | 1,040 | 1,018 | 1,023 | 1,726,000 | 2,557.50 |
| 2006-09-19 | 1,056 | 1,077 | 1,041 | 1,044 | 1,574,000 | 2,610 |
| 2006-09-15 | 1,044 | 1,057 | 1,014 | 1,036 | 1,533,000 | 2,590 |
| 2006-09-14 | 1,056 | 1,069 | 1,037 | 1,044 | 2,463,000 | 2,610 |
| 2006-09-13 | 1,089 | 1,098 | 1,047 | 1,055 | 2,071,000 | 2,637.50 |
| 2006-09-12 | 1,111 | 1,112 | 1,072 | 1,078 | 3,223,000 | 2,695 |
| 2006-09-11 | 1,160 | 1,160 | 1,107 | 1,112 | 4,332,000 | 2,780 |
| 2006-09-08 | 1,172 | 1,185 | 1,152 | 1,163 | 4,116,000 | 2,907.50 |
| 2006-09-07 | 1,200 | 1,203 | 1,177 | 1,185 | 1,309,000 | 2,962.50 |
| 2006-09-06 | 1,210 | 1,217 | 1,202 | 1,209 | 1,378,000 | 3,022.50 |
| 2006-09-05 | 1,198 | 1,223 | 1,193 | 1,206 | 2,662,000 | 3,015 |
| 2006-09-04 | 1,175 | 1,178 | 1,168 | 1,170 | 1,026,000 | 2,925 |
| 2006-09-01 | 1,150 | 1,168 | 1,147 | 1,154 | 923,000 | 2,885 |
| 2006-08-31 | 1,131 | 1,182 | 1,130 | 1,161 | 999,000 | 2,902.50 |
| 2006-08-30 | 1,165 | 1,169 | 1,132 | 1,142 | 807,000 | 2,855 |
| 2006-08-29 | 1,180 | 1,184 | 1,148 | 1,163 | 1,064,000 | 2,907.50 |
| 2006-08-28 | 1,194 | 1,199 | 1,160 | 1,164 | 1,977,000 | 2,910 |
| 2006-08-25 | 1,169 | 1,195 | 1,162 | 1,188 | 2,199,000 | 2,970 |
| 2006-08-24 | 1,170 | 1,175 | 1,153 | 1,160 | 912,000 | 2,900 |
| 2006-08-23 | 1,174 | 1,190 | 1,166 | 1,178 | 812,000 | 2,945 |
| 2006-08-22 | 1,153 | 1,187 | 1,150 | 1,179 | 1,350,000 | 2,947.50 |
| 2006-08-21 | 1,194 | 1,195 | 1,143 | 1,149 | 1,849,000 | 2,872.50 |
| 2006-08-18 | 1,154 | 1,180 | 1,144 | 1,174 | 2,230,000 | 2,935 |
| 2006-08-17 | 1,170 | 1,177 | 1,129 | 1,134 | 2,496,000 | 2,835 |
| 2006-08-16 | 1,133 | 1,138 | 1,125 | 1,131 | 1,747,000 | 2,827.50 |
| 2006-08-15 | 1,081 | 1,108 | 1,081 | 1,093 | 1,207,000 | 2,732.50 |
| 2006-08-14 | 1,067 | 1,083 | 1,061 | 1,072 | 1,524,000 | 2,680 |
| 2006-08-11 | 1,101 | 1,109 | 1,080 | 1,083 | 2,030,000 | 2,707.50 |
| 2006-08-10 | 1,100 | 1,129 | 1,097 | 1,109 | 947,000 | 2,772.50 |
| 2006-08-09 | 1,110 | 1,122 | 1,073 | 1,118 | 1,828,000 | 2,795 |
| 2006-08-08 | 1,100 | 1,131 | 1,082 | 1,130 | 1,452,000 | 2,825 |
| 2006-08-07 | 1,143 | 1,150 | 1,100 | 1,100 | 693,000 | 2,750 |
| 2006-08-04 | 1,163 | 1,166 | 1,134 | 1,141 | 507,000 | 2,852.50 |
| 2006-08-03 | 1,163 | 1,177 | 1,144 | 1,146 | 576,000 | 2,865 |
| 2006-08-02 | 1,138 | 1,154 | 1,132 | 1,153 | 538,000 | 2,882.50 |
| 2006-08-01 | 1,154 | 1,164 | 1,139 | 1,147 | 589,000 | 2,867.50 |
| 2006-07-31 | 1,160 | 1,160 | 1,142 | 1,153 | 974,000 | 2,882.50 |
| 2006-07-28 | 1,109 | 1,132 | 1,098 | 1,122 | 982,000 | 2,805 |
| 2006-07-27 | 1,045 | 1,096 | 1,041 | 1,091 | 870,000 | 2,727.50 |
| 2006-07-26 | 1,089 | 1,090 | 1,057 | 1,061 | 454,000 | 2,652.50 |
| 2006-07-25 | 1,075 | 1,097 | 1,066 | 1,074 | 1,209,000 | 2,685 |
| 2006-07-24 | 1,060 | 1,062 | 1,037 | 1,052 | 943,000 | 2,630 |
| 2006-07-21 | 1,095 | 1,105 | 1,085 | 1,096 | 559,000 | 2,740 |
| 2006-07-20 | 1,104 | 1,117 | 1,100 | 1,114 | 1,231,000 | 2,785 |
| 2006-07-19 | 1,060 | 1,067 | 1,042 | 1,050 | 896,000 | 2,625 |
| 2006-07-18 | 1,070 | 1,079 | 1,037 | 1,051 | 2,035,000 | 2,627.50 |
| 2006-07-14 | 1,133 | 1,143 | 1,100 | 1,110 | 2,251,000 | 2,775 |
| 2006-07-13 | 1,163 | 1,194 | 1,152 | 1,163 | 1,040,000 | 2,907.50 |
| 2006-07-12 | 1,202 | 1,216 | 1,181 | 1,192 | 1,036,000 | 2,980 |
| 2006-07-11 | 1,230 | 1,232 | 1,198 | 1,206 | 891,000 | 3,015 |
| 2006-07-10 | 1,209 | 1,230 | 1,194 | 1,221 | 2,235,000 | 3,052.50 |
| 2006-07-07 | 1,251 | 1,266 | 1,246 | 1,249 | 784,000 | 3,122.50 |
| 2006-07-06 | 1,260 | 1,261 | 1,241 | 1,244 | 625,000 | 3,110 |
| 2006-07-05 | 1,262 | 1,282 | 1,260 | 1,275 | 489,000 | 3,187.50 |
| 2006-07-04 | 1,310 | 1,317 | 1,291 | 1,296 | 709,000 | 3,240 |
| 2006-07-03 | 1,304 | 1,313 | 1,294 | 1,297 | 1,166,000 | 3,242.50 |
| 2006-06-30 | 1,298 | 1,299 | 1,280 | 1,292 | 1,192,000 | 3,230 |
| 2006-06-29 | 1,240 | 1,260 | 1,230 | 1,254 | 1,052,000 | 3,135 |
| 2006-06-28 | 1,234 | 1,244 | 1,210 | 1,220 | 1,586,000 | 3,050 |
| 2006-06-27 | 1,256 | 1,288 | 1,250 | 1,274 | 1,483,000 | 3,185 |
| 2006-06-26 | 1,221 | 1,241 | 1,213 | 1,229 | 534,000 | 3,072.50 |
| 2006-06-23 | 1,188 | 1,230 | 1,188 | 1,230 | 722,000 | 3,075 |
| 2006-06-22 | 1,190 | 1,214 | 1,190 | 1,210 | 1,023,000 | 3,025 |
| 2006-06-21 | 1,179 | 1,181 | 1,138 | 1,160 | 879,000 | 2,900 |
| 2006-06-20 | 1,199 | 1,202 | 1,171 | 1,178 | 560,000 | 2,945 |
| 2006-06-19 | 1,228 | 1,233 | 1,210 | 1,214 | 430,000 | 3,035 |
| 2006-06-16 | 1,233 | 1,247 | 1,212 | 1,228 | 1,231,000 | 3,070 |
| 2006-06-15 | 1,219 | 1,233 | 1,172 | 1,177 | 985,000 | 2,942.50 |
| 2006-06-14 | 1,110 | 1,194 | 1,110 | 1,171 | 2,328,000 | 2,927.50 |
| 2006-06-13 | 1,200 | 1,207 | 1,144 | 1,149 | 1,364,000 | 2,872.50 |
| 2006-06-12 | 1,214 | 1,246 | 1,211 | 1,226 | 1,224,000 | 3,065 |
| 2006-06-09 | 1,143 | 1,260 | 1,143 | 1,213 | 4,526,000 | 3,032.50 |
| 2006-06-08 | 1,162 | 1,199 | 1,133 | 1,155 | 1,565,000 | 2,887.50 |
| 2006-06-07 | 1,262 | 1,264 | 1,196 | 1,202 | 1,222,000 | 3,005 |
| 2006-06-06 | 1,276 | 1,288 | 1,261 | 1,269 | 1,052,000 | 3,172.50 |
| 2006-06-05 | 1,270 | 1,320 | 1,270 | 1,311 | 1,362,000 | 3,277.50 |
| 2006-06-02 | 1,271 | 1,306 | 1,219 | 1,290 | 2,818,000 | 3,225 |
| 2006-06-01 | 1,336 | 1,337 | 1,271 | 1,276 | 3,031,000 | 3,190 |
| 2006-05-31 | 1,387 | 1,395 | 1,326 | 1,326 | 6,290,000 | 3,315 |
| 2006-05-30 | 1,424 | 1,424 | 1,389 | 1,407 | 1,110,000 | 3,517.50 |
| 2006-05-29 | 1,454 | 1,468 | 1,406 | 1,412 | 1,164,000 | 3,530 |
| 2006-05-26 | 1,433 | 1,452 | 1,416 | 1,448 | 1,274,000 | 3,620 |
| 2006-05-25 | 1,402 | 1,422 | 1,395 | 1,409 | 1,539,000 | 3,522.50 |
| 2006-05-24 | 1,390 | 1,423 | 1,386 | 1,422 | 1,515,000 | 3,555 |
| 2006-05-23 | 1,394 | 1,430 | 1,382 | 1,401 | 1,396,000 | 3,502.50 |
| 2006-05-22 | 1,464 | 1,490 | 1,410 | 1,416 | 1,357,000 | 3,540 |
| 2006-05-19 | 1,468 | 1,477 | 1,421 | 1,471 | 2,013,000 | 3,677.50 |
| 2006-05-18 | 1,452 | 1,497 | 1,452 | 1,488 | 1,966,000 | 3,720 |
| 2006-05-17 | 1,508 | 1,549 | 1,470 | 1,532 | 1,946,000 | 3,830 |
| 2006-05-16 | 1,544 | 1,571 | 1,497 | 1,506 | 2,359,000 | 3,765 |
| 2006-05-15 | 1,536 | 1,590 | 1,530 | 1,556 | 1,654,000 | 3,890 |
| 2006-05-12 | 1,601 | 1,608 | 1,573 | 1,596 | 1,854,000 | 3,990 |
| 2006-05-11 | 1,658 | 1,672 | 1,612 | 1,638 | 3,486,000 | 4,095 |
| 2006-05-10 | 1,600 | 1,640 | 1,595 | 1,625 | 3,889,000 | 4,062.50 |
| 2006-05-09 | 1,554 | 1,591 | 1,543 | 1,580 | 2,001,000 | 3,950 |
| 2006-05-08 | 1,590 | 1,590 | 1,528 | 1,549 | 1,938,000 | 3,872.50 |
| 2006-05-02 | 1,521 | 1,570 | 1,521 | 1,561 | 597,000 | 3,902.50 |
| 2006-05-01 | 1,527 | 1,545 | 1,516 | 1,539 | 566,000 | 3,847.50 |
| 2006-04-28 | 1,552 | 1,566 | 1,515 | 1,545 | 1,201,000 | 3,862.50 |
| 2006-04-27 | 1,592 | 1,604 | 1,582 | 1,596 | 1,361,000 | 3,990 |
| 2006-04-26 | 1,514 | 1,550 | 1,514 | 1,549 | 623,000 | 3,872.50 |
| 2006-04-25 | 1,510 | 1,531 | 1,492 | 1,528 | 829,000 | 3,820 |
| 2006-04-24 | 1,580 | 1,580 | 1,515 | 1,524 | 953,000 | 3,810 |
| 2006-04-21 | 1,598 | 1,604 | 1,575 | 1,585 | 705,000 | 3,962.50 |
| 2006-04-20 | 1,591 | 1,601 | 1,579 | 1,582 | 576,000 | 3,955 |
| 2006-04-19 | 1,603 | 1,605 | 1,578 | 1,597 | 1,207,000 | 3,992.50 |
| 2006-04-18 | 1,550 | 1,584 | 1,546 | 1,562 | 1,247,000 | 3,905 |
| 2006-04-17 | 1,588 | 1,592 | 1,550 | 1,551 | 551,000 | 3,877.50 |
| 2006-04-14 | 1,612 | 1,612 | 1,586 | 1,588 | 989,000 | 3,970 |
| 2006-04-13 | 1,588 | 1,610 | 1,576 | 1,591 | 705,000 | 3,977.50 |
| 2006-04-12 | 1,584 | 1,610 | 1,583 | 1,588 | 965,000 | 3,970 |
| 2006-04-11 | 1,611 | 1,620 | 1,598 | 1,614 | 986,000 | 4,035 |
| 2006-04-10 | 1,629 | 1,630 | 1,609 | 1,623 | 594,000 | 4,057.50 |
| 2006-04-07 | 1,636 | 1,636 | 1,607 | 1,631 | 666,000 | 4,077.50 |
| 2006-04-06 | 1,640 | 1,645 | 1,606 | 1,637 | 1,199,000 | 4,092.50 |
| 2006-04-05 | 1,660 | 1,691 | 1,602 | 1,618 | 1,164,000 | 4,045 |
| 2006-04-04 | 1,660 | 1,690 | 1,652 | 1,660 | 1,262,000 | 4,150 |
| 2006-04-03 | 1,628 | 1,660 | 1,628 | 1,659 | 1,673,000 | 4,147.50 |
| 2006-03-31 | 1,614 | 1,627 | 1,612 | 1,616 | 915,000 | 4,040 |
| 2006-03-30 | 1,600 | 1,625 | 1,593 | 1,609 | 1,484,000 | 4,022.50 |
| 2006-03-29 | 1,570 | 1,600 | 1,563 | 1,595 | 1,369,000 | 3,987.50 |
| 2006-03-28 | 1,559 | 1,578 | 1,543 | 1,578 | 651,000 | 3,945 |
| 2006-03-27 | 1,555 | 1,580 | 1,555 | 1,574 | 888,000 | 3,935 |
| 2006-03-24 | 1,552 | 1,565 | 1,532 | 1,553 | 792,000 | 3,882.50 |
| 2006-03-23 | 1,590 | 1,592 | 1,540 | 1,545 | 1,695,000 | 3,862.50 |
| 2006-03-22 | 1,500 | 1,530 | 1,490 | 1,523 | 1,273,000 | 3,807.50 |
| 2006-03-20 | 1,450 | 1,494 | 1,445 | 1,490 | 1,063,000 | 3,725 |
| 2006-03-17 | 1,415 | 1,442 | 1,412 | 1,441 | 386,000 | 3,602.50 |
| 2006-03-16 | 1,450 | 1,456 | 1,405 | 1,411 | 631,000 | 3,527.50 |
| 2006-03-15 | 1,453 | 1,460 | 1,445 | 1,457 | 543,000 | 3,642.50 |
| 2006-03-14 | 1,456 | 1,465 | 1,430 | 1,433 | 574,000 | 3,582.50 |
| 2006-03-13 | 1,450 | 1,465 | 1,446 | 1,455 | 510,000 | 3,637.50 |
| 2006-03-10 | 1,410 | 1,465 | 1,410 | 1,432 | 2,891,000 | 3,580 |
| 2006-03-09 | 1,348 | 1,418 | 1,341 | 1,409 | 1,120,000 | 3,522.50 |
| 2006-03-08 | 1,344 | 1,354 | 1,328 | 1,330 | 642,000 | 3,325 |
| 2006-03-07 | 1,365 | 1,365 | 1,326 | 1,335 | 648,000 | 3,337.50 |
| 2006-03-06 | 1,340 | 1,373 | 1,333 | 1,368 | 714,000 | 3,420 |
| 2006-03-03 | 1,342 | 1,392 | 1,340 | 1,340 | 753,000 | 3,350 |
| 2006-03-02 | 1,423 | 1,424 | 1,357 | 1,362 | 740,000 | 3,405 |
| 2006-03-01 | 1,391 | 1,435 | 1,388 | 1,404 | 1,120,000 | 3,510 |
| 2006-02-28 | 1,445 | 1,448 | 1,388 | 1,421 | 839,000 | 3,552.50 |
| 2006-02-27 | 1,445 | 1,450 | 1,411 | 1,425 | 879,000 | 3,562.50 |
| 2006-02-24 | 1,407 | 1,442 | 1,407 | 1,440 | 960,000 | 3,600 |
| 2006-02-23 | 1,425 | 1,448 | 1,394 | 1,415 | 1,470,000 | 3,537.50 |
| 2006-02-22 | 1,390 | 1,444 | 1,380 | 1,418 | 1,543,000 | 3,545 |
| 2006-02-21 | 1,270 | 1,354 | 1,270 | 1,354 | 1,604,000 | 3,385 |
| 2006-02-20 | 1,314 | 1,348 | 1,263 | 1,270 | 1,832,000 | 3,175 |
| 2006-02-17 | 1,423 | 1,434 | 1,354 | 1,374 | 928,000 | 3,435 |
| 2006-02-16 | 1,405 | 1,445 | 1,401 | 1,424 | 1,313,000 | 3,560 |
| 2006-02-15 | 1,465 | 1,488 | 1,390 | 1,394 | 1,379,000 | 3,485 |
| 2006-02-14 | 1,404 | 1,460 | 1,321 | 1,453 | 2,338,000 | 3,632.50 |
| 2006-02-13 | 1,517 | 1,517 | 1,410 | 1,410 | 1,484,000 | 3,525 |
| 2006-02-10 | 1,551 | 1,566 | 1,450 | 1,521 | 2,055,000 | 3,802.50 |
| 2006-02-09 | 1,573 | 1,589 | 1,534 | 1,543 | 1,055,000 | 3,857.50 |
| 2006-02-08 | 1,593 | 1,608 | 1,539 | 1,543 | 1,723,000 | 3,857.50 |
| 2006-02-07 | 1,545 | 1,629 | 1,537 | 1,625 | 3,326,000 | 4,062.50 |
| 2006-02-06 | 1,531 | 1,531 | 1,511 | 1,529 | 713,000 | 3,822.50 |
| 2006-02-03 | 1,501 | 1,524 | 1,500 | 1,511 | 731,000 | 3,777.50 |
| 2006-02-02 | 1,537 | 1,545 | 1,497 | 1,516 | 1,500,000 | 3,790 |
| 2006-02-01 | 1,501 | 1,535 | 1,501 | 1,535 | 1,344,000 | 3,837.50 |
| 2006-01-31 | 1,527 | 1,530 | 1,508 | 1,514 | 1,048,000 | 3,785 |
| 2006-01-30 | 1,545 | 1,546 | 1,512 | 1,520 | 1,809,000 | 3,800 |
| 2006-01-27 | 1,435 | 1,495 | 1,435 | 1,495 | 3,393,000 | 3,737.50 |
| 2006-01-26 | 1,424 | 1,431 | 1,418 | 1,426 | 1,230,000 | 3,565 |
| 2006-01-25 | 1,404 | 1,431 | 1,402 | 1,424 | 1,155,000 | 3,560 |
| 2006-01-24 | 1,390 | 1,420 | 1,390 | 1,412 | 814,000 | 3,530 |
| 2006-01-23 | 1,390 | 1,397 | 1,389 | 1,390 | 3,084,000 | 3,475 |
| 2006-01-20 | 1,449 | 1,450 | 1,390 | 1,399 | 3,323,000 | 3,497.50 |
| 2006-01-19 | 1,358 | 1,460 | 1,358 | 1,432 | 1,878,000 | 3,580 |
| 2006-01-18 | 1,390 | 1,400 | 1,301 | 1,378 | 1,799,000 | 3,445 |
| 2006-01-17 | 1,507 | 1,532 | 1,479 | 1,479 | 863,000 | 3,697.50 |
| 2006-01-16 | 1,520 | 1,554 | 1,520 | 1,527 | 961,000 | 3,817.50 |
| 2006-01-13 | 1,535 | 1,570 | 1,521 | 1,545 | 3,071,000 | 3,862.50 |
| 2006-01-12 | 1,517 | 1,544 | 1,516 | 1,523 | 2,377,000 | 3,807.50 |
| 2006-01-11 | 1,579 | 1,607 | 1,550 | 1,577 | 1,657,000 | 3,942.50 |
| 2006-01-10 | 1,542 | 1,580 | 1,531 | 1,566 | 1,431,000 | 3,915 |
| 2006-01-06 | 1,536 | 1,556 | 1,532 | 1,541 | 1,148,000 | 3,852.50 |
| 2006-01-05 | 1,571 | 1,580 | 1,518 | 1,551 | 1,267,000 | 3,877.50 |
| 2006-01-04 | 1,540 | 1,562 | 1,534 | 1,562 | 1,210,000 | 3,905 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株