6136 OSG 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 | 1,928 | 1,957 | 1,926 | 1,950 | 154,900 | 1,950 |
| 2006-12-28 | 1,929 | 1,940 | 1,920 | 1,927 | 423,400 | 1,927 |
| 2006-12-27 | 1,973 | 1,973 | 1,916 | 1,934 | 540,500 | 1,934 |
| 2006-12-26 | 1,975 | 1,975 | 1,940 | 1,963 | 192,600 | 1,963 |
| 2006-12-25 | 1,941 | 1,972 | 1,924 | 1,967 | 174,200 | 1,967 |
| 2006-12-22 | 1,961 | 1,976 | 1,925 | 1,955 | 355,300 | 1,955 |
| 2006-12-21 | 1,949 | 1,985 | 1,948 | 1,983 | 565,400 | 1,983 |
| 2006-12-20 | 1,912 | 1,961 | 1,900 | 1,938 | 299,200 | 1,938 |
| 2006-12-19 | 1,934 | 1,934 | 1,903 | 1,915 | 344,900 | 1,915 |
| 2006-12-18 | 1,945 | 1,945 | 1,911 | 1,938 | 212,000 | 1,938 |
| 2006-12-15 | 1,920 | 1,946 | 1,919 | 1,938 | 428,600 | 1,938 |
| 2006-12-14 | 1,880 | 1,923 | 1,880 | 1,918 | 442,000 | 1,918 |
| 2006-12-13 | 1,865 | 1,900 | 1,865 | 1,900 | 218,600 | 1,900 |
| 2006-12-12 | 1,891 | 1,897 | 1,861 | 1,888 | 418,100 | 1,888 |
| 2006-12-11 | 1,892 | 1,905 | 1,871 | 1,892 | 448,800 | 1,892 |
| 2006-12-08 | 1,918 | 1,935 | 1,879 | 1,892 | 551,100 | 1,892 |
| 2006-12-07 | 1,900 | 1,905 | 1,889 | 1,902 | 437,600 | 1,902 |
| 2006-12-06 | 1,896 | 1,896 | 1,853 | 1,884 | 317,200 | 1,884 |
| 2006-12-05 | 1,909 | 1,909 | 1,871 | 1,896 | 371,300 | 1,896 |
| 2006-12-04 | 1,862 | 1,912 | 1,861 | 1,905 | 499,200 | 1,905 |
| 2006-12-01 | 1,856 | 1,862 | 1,846 | 1,861 | 354,800 | 1,861 |
| 2006-11-30 | 1,827 | 1,859 | 1,827 | 1,855 | 469,700 | 1,855 |
| 2006-11-29 | 1,798 | 1,824 | 1,789 | 1,818 | 508,200 | 1,818 |
| 2006-11-28 | 1,736 | 1,790 | 1,702 | 1,786 | 368,600 | 1,786 |
| 2006-11-27 | 1,769 | 1,800 | 1,745 | 1,796 | 394,100 | 1,796 |
| 2006-11-24 | 1,768 | 1,810 | 1,760 | 1,783 | 698,800 | 1,783 |
| 2006-11-22 | 1,660 | 1,746 | 1,657 | 1,743 | 450,100 | 1,743 |
| 2006-11-21 | 1,665 | 1,677 | 1,651 | 1,663 | 375,800 | 1,663 |
| 2006-11-20 | 1,700 | 1,705 | 1,646 | 1,650 | 641,600 | 1,650 |
| 2006-11-17 | 1,749 | 1,757 | 1,693 | 1,706 | 825,500 | 1,706 |
| 2006-11-16 | 1,719 | 1,739 | 1,707 | 1,727 | 756,000 | 1,727 |
| 2006-11-15 | 1,700 | 1,714 | 1,655 | 1,665 | 684,100 | 1,665 |
| 2006-11-14 | 1,626 | 1,686 | 1,614 | 1,678 | 762,900 | 1,678 |
| 2006-11-13 | 1,600 | 1,607 | 1,554 | 1,566 | 512,200 | 1,566 |
| 2006-11-10 | 1,603 | 1,638 | 1,584 | 1,590 | 873,300 | 1,590 |
| 2006-11-09 | 1,632 | 1,632 | 1,593 | 1,602 | 879,200 | 1,602 |
| 2006-11-08 | 1,681 | 1,688 | 1,610 | 1,631 | 870,500 | 1,631 |
| 2006-11-07 | 1,720 | 1,722 | 1,687 | 1,697 | 429,700 | 1,697 |
| 2006-11-06 | 1,715 | 1,729 | 1,699 | 1,707 | 489,500 | 1,707 |
| 2006-11-02 | 1,715 | 1,725 | 1,702 | 1,713 | 305,800 | 1,713 |
| 2006-11-01 | 1,710 | 1,730 | 1,696 | 1,726 | 247,100 | 1,726 |
| 2006-10-31 | 1,712 | 1,739 | 1,708 | 1,724 | 212,300 | 1,724 |
| 2006-10-30 | 1,730 | 1,735 | 1,701 | 1,712 | 509,400 | 1,712 |
| 2006-10-27 | 1,765 | 1,766 | 1,739 | 1,746 | 435,900 | 1,746 |
| 2006-10-26 | 1,782 | 1,782 | 1,736 | 1,751 | 627,700 | 1,751 |
| 2006-10-25 | 1,820 | 1,833 | 1,771 | 1,782 | 678,200 | 1,782 |
| 2006-10-24 | 1,840 | 1,849 | 1,808 | 1,819 | 694,700 | 1,819 |
| 2006-10-23 | 1,807 | 1,817 | 1,771 | 1,810 | 529,400 | 1,810 |
| 2006-10-20 | 1,811 | 1,837 | 1,804 | 1,804 | 491,100 | 1,804 |
| 2006-10-19 | 1,770 | 1,829 | 1,769 | 1,810 | 1,007,200 | 1,810 |
| 2006-10-18 | 1,780 | 1,788 | 1,753 | 1,782 | 504,300 | 1,782 |
| 2006-10-17 | 1,794 | 1,798 | 1,749 | 1,798 | 1,499,800 | 1,798 |
| 2006-10-16 | 1,644 | 1,798 | 1,644 | 1,798 | 2,648,700 | 1,798 |
| 2006-10-13 | 1,585 | 1,646 | 1,577 | 1,643 | 1,405,900 | 1,643 |
| 2006-10-12 | 1,540 | 1,567 | 1,519 | 1,560 | 1,002,200 | 1,560 |
| 2006-10-11 | 1,582 | 1,583 | 1,535 | 1,536 | 1,293,200 | 1,536 |
| 2006-10-10 | 1,550 | 1,576 | 1,539 | 1,552 | 710,100 | 1,552 |
| 2006-10-06 | 1,581 | 1,589 | 1,555 | 1,558 | 1,310,100 | 1,558 |
| 2006-10-05 | 1,565 | 1,592 | 1,561 | 1,580 | 934,800 | 1,580 |
| 2006-10-04 | 1,606 | 1,618 | 1,552 | 1,554 | 1,135,700 | 1,554 |
| 2006-10-03 | 1,630 | 1,630 | 1,585 | 1,605 | 1,385,800 | 1,605 |
| 2006-10-02 | 1,684 | 1,684 | 1,624 | 1,631 | 2,318,400 | 1,631 |
| 2006-09-29 | 1,702 | 1,710 | 1,653 | 1,682 | 1,383,500 | 1,682 |
| 2006-09-28 | 1,635 | 1,738 | 1,613 | 1,719 | 2,030,400 | 1,719 |
| 2006-09-27 | 1,615 | 1,626 | 1,554 | 1,605 | 3,445,900 | 1,605 |
| 2006-09-26 | 1,724 | 1,744 | 1,700 | 1,705 | 377,600 | 1,705 |
| 2006-09-25 | 1,694 | 1,703 | 1,648 | 1,694 | 995,200 | 1,694 |
| 2006-09-22 | 1,735 | 1,750 | 1,715 | 1,724 | 339,600 | 1,724 |
| 2006-09-21 | 1,779 | 1,787 | 1,741 | 1,753 | 603,700 | 1,753 |
| 2006-09-20 | 1,775 | 1,787 | 1,752 | 1,764 | 581,400 | 1,764 |
| 2006-09-19 | 1,831 | 1,866 | 1,783 | 1,794 | 889,400 | 1,794 |
| 2006-09-15 | 1,878 | 1,878 | 1,803 | 1,830 | 1,030,500 | 1,830 |
| 2006-09-14 | 1,780 | 1,812 | 1,768 | 1,798 | 539,100 | 1,798 |
| 2006-09-13 | 1,830 | 1,850 | 1,777 | 1,780 | 577,900 | 1,780 |
| 2006-09-12 | 1,884 | 1,884 | 1,818 | 1,826 | 510,600 | 1,826 |
| 2006-09-11 | 1,900 | 1,935 | 1,878 | 1,884 | 637,200 | 1,884 |
| 2006-09-08 | 1,900 | 1,907 | 1,880 | 1,895 | 510,200 | 1,895 |
| 2006-09-07 | 1,919 | 1,920 | 1,891 | 1,898 | 458,600 | 1,898 |
| 2006-09-06 | 1,988 | 1,988 | 1,942 | 1,946 | 431,600 | 1,946 |
| 2006-09-05 | 1,969 | 1,977 | 1,955 | 1,965 | 378,300 | 1,965 |
| 2006-09-04 | 1,972 | 1,973 | 1,948 | 1,954 | 437,400 | 1,954 |
| 2006-09-01 | 1,902 | 1,931 | 1,891 | 1,917 | 485,900 | 1,917 |
| 2006-08-31 | 1,852 | 1,914 | 1,850 | 1,890 | 460,500 | 1,890 |
| 2006-08-30 | 1,876 | 1,885 | 1,836 | 1,850 | 459,300 | 1,850 |
| 2006-08-29 | 1,875 | 1,898 | 1,859 | 1,873 | 418,000 | 1,873 |
| 2006-08-28 | 1,930 | 1,930 | 1,838 | 1,854 | 1,009,300 | 1,854 |
| 2006-08-25 | 1,935 | 1,956 | 1,917 | 1,935 | 914,100 | 1,935 |
| 2006-08-24 | 1,980 | 1,982 | 1,910 | 1,915 | 891,700 | 1,915 |
| 2006-08-23 | 2,035 | 2,035 | 1,955 | 1,982 | 1,042,200 | 1,982 |
| 2006-08-22 | 2,040 | 2,050 | 1,997 | 2,025 | 749,000 | 2,025 |
| 2006-08-21 | 2,040 | 2,070 | 2,010 | 2,050 | 930,600 | 2,050 |
| 2006-08-18 | 2,145 | 2,165 | 2,110 | 2,160 | 476,600 | 2,160 |
| 2006-08-17 | 2,175 | 2,205 | 2,165 | 2,165 | 475,000 | 2,165 |
| 2006-08-16 | 2,170 | 2,195 | 2,150 | 2,180 | 436,200 | 2,180 |
| 2006-08-15 | 2,235 | 2,235 | 2,165 | 2,170 | 289,900 | 2,170 |
| 2006-08-14 | 2,175 | 2,200 | 2,150 | 2,200 | 163,000 | 2,200 |
| 2006-08-11 | 2,200 | 2,245 | 2,140 | 2,170 | 712,900 | 2,170 |
| 2006-08-10 | 2,090 | 2,185 | 2,070 | 2,175 | 1,037,400 | 2,175 |
| 2006-08-09 | 2,060 | 2,070 | 2,015 | 2,070 | 625,700 | 2,070 |
| 2006-08-08 | 2,020 | 2,060 | 2,020 | 2,055 | 290,800 | 2,055 |
| 2006-08-07 | 2,000 | 2,065 | 1,995 | 2,015 | 825,100 | 2,015 |
| 2006-08-04 | 1,986 | 2,010 | 1,967 | 1,987 | 200,400 | 1,987 |
| 2006-08-03 | 2,005 | 2,020 | 1,979 | 1,984 | 447,800 | 1,984 |
| 2006-08-02 | 2,030 | 2,030 | 1,952 | 2,005 | 729,400 | 2,005 |
| 2006-08-01 | 2,000 | 2,030 | 1,992 | 2,030 | 507,200 | 2,030 |
| 2006-07-31 | 1,979 | 1,999 | 1,973 | 1,991 | 454,700 | 1,991 |
| 2006-07-28 | 1,893 | 1,978 | 1,869 | 1,969 | 748,000 | 1,969 |
| 2006-07-27 | 1,865 | 1,898 | 1,830 | 1,891 | 628,200 | 1,891 |
| 2006-07-26 | 1,869 | 1,875 | 1,831 | 1,857 | 639,600 | 1,857 |
| 2006-07-25 | 1,800 | 1,839 | 1,790 | 1,822 | 613,000 | 1,822 |
| 2006-07-24 | 1,768 | 1,768 | 1,708 | 1,743 | 376,200 | 1,743 |
| 2006-07-21 | 1,785 | 1,805 | 1,752 | 1,790 | 616,800 | 1,790 |
| 2006-07-20 | 1,800 | 1,820 | 1,750 | 1,807 | 695,300 | 1,807 |
| 2006-07-19 | 1,700 | 1,735 | 1,676 | 1,685 | 492,200 | 1,685 |
| 2006-07-18 | 1,806 | 1,822 | 1,699 | 1,722 | 533,400 | 1,722 |
| 2006-07-14 | 1,848 | 1,848 | 1,803 | 1,805 | 555,800 | 1,805 |
| 2006-07-13 | 1,845 | 1,882 | 1,821 | 1,849 | 786,500 | 1,849 |
| 2006-07-12 | 1,888 | 1,906 | 1,835 | 1,845 | 709,400 | 1,845 |
| 2006-07-11 | 1,943 | 1,943 | 1,880 | 1,888 | 647,100 | 1,888 |
| 2006-07-10 | 1,909 | 1,943 | 1,861 | 1,943 | 579,000 | 1,943 |
| 2006-07-07 | 1,952 | 1,952 | 1,905 | 1,908 | 400,300 | 1,908 |
| 2006-07-06 | 1,950 | 1,959 | 1,925 | 1,930 | 636,400 | 1,930 |
| 2006-07-05 | 1,994 | 1,994 | 1,951 | 1,955 | 462,900 | 1,955 |
| 2006-07-04 | 1,995 | 2,005 | 1,980 | 2,005 | 770,300 | 2,005 |
| 2006-07-03 | 1,943 | 1,975 | 1,931 | 1,974 | 1,325,900 | 1,974 |
| 2006-06-30 | 2,005 | 2,005 | 1,890 | 1,927 | 2,576,900 | 1,927 |
| 2006-06-29 | 2,080 | 2,090 | 2,030 | 2,045 | 471,000 | 2,045 |
| 2006-06-28 | 2,070 | 2,095 | 2,040 | 2,065 | 617,900 | 2,065 |
| 2006-06-27 | 2,075 | 2,120 | 2,050 | 2,110 | 429,400 | 2,110 |
| 2006-06-26 | 2,045 | 2,055 | 2,015 | 2,035 | 264,000 | 2,035 |
| 2006-06-23 | 2,005 | 2,050 | 1,980 | 2,045 | 720,400 | 2,045 |
| 2006-06-22 | 1,978 | 2,045 | 1,978 | 2,045 | 543,800 | 2,045 |
| 2006-06-21 | 2,000 | 2,000 | 1,942 | 1,971 | 384,400 | 1,971 |
| 2006-06-20 | 1,988 | 2,010 | 1,945 | 1,975 | 430,900 | 1,975 |
| 2006-06-19 | 2,035 | 2,035 | 1,983 | 2,000 | 659,600 | 2,000 |
| 2006-06-16 | 2,075 | 2,085 | 2,030 | 2,060 | 549,900 | 2,060 |
| 2006-06-15 | 1,975 | 2,030 | 1,972 | 2,000 | 807,300 | 2,000 |
| 2006-06-14 | 1,930 | 1,966 | 1,908 | 1,958 | 486,900 | 1,958 |
| 2006-06-13 | 1,970 | 1,971 | 1,918 | 1,926 | 807,100 | 1,926 |
| 2006-06-12 | 1,940 | 2,000 | 1,912 | 1,993 | 1,045,800 | 1,993 |
| 2006-06-09 | 1,899 | 1,977 | 1,861 | 1,948 | 947,600 | 1,948 |
| 2006-06-08 | 1,956 | 1,984 | 1,905 | 1,913 | 666,800 | 1,913 |
| 2006-06-07 | 2,120 | 2,140 | 2,005 | 2,010 | 658,800 | 2,010 |
| 2006-06-06 | 2,150 | 2,155 | 2,095 | 2,115 | 588,500 | 2,115 |
| 2006-06-05 | 2,180 | 2,185 | 2,135 | 2,175 | 585,400 | 2,175 |
| 2006-06-02 | 2,190 | 2,190 | 2,015 | 2,125 | 972,400 | 2,125 |
| 2006-06-01 | 2,120 | 2,140 | 2,090 | 2,110 | 1,021,700 | 2,110 |
| 2006-05-31 | 2,180 | 2,215 | 2,105 | 2,105 | 1,663,500 | 2,105 |
| 2006-05-30 | 2,210 | 2,220 | 2,140 | 2,180 | 789,300 | 2,180 |
| 2006-05-29 | 2,265 | 2,275 | 2,215 | 2,235 | 441,600 | 2,235 |
| 2006-05-26 | 2,245 | 2,285 | 2,235 | 2,255 | 375,600 | 2,255 |
| 2006-05-25 | 2,275 | 2,290 | 2,210 | 2,215 | 563,700 | 2,215 |
| 2006-05-24 | 2,255 | 2,280 | 2,195 | 2,255 | 697,800 | 2,255 |
| 2006-05-23 | 2,315 | 2,355 | 2,240 | 2,260 | 449,800 | 2,260 |
| 2006-05-22 | 2,375 | 2,410 | 2,340 | 2,355 | 448,700 | 2,355 |
| 2006-05-19 | 2,315 | 2,365 | 2,275 | 2,360 | 464,900 | 2,360 |
| 2006-05-18 | 2,290 | 2,355 | 2,275 | 2,340 | 619,200 | 2,340 |
| 2006-05-17 | 2,325 | 2,420 | 2,260 | 2,410 | 722,900 | 2,410 |
| 2006-05-16 | 2,420 | 2,470 | 2,345 | 2,355 | 644,000 | 2,355 |
| 2006-05-15 | 2,465 | 2,475 | 2,365 | 2,380 | 584,300 | 2,380 |
| 2006-05-12 | 2,440 | 2,515 | 2,400 | 2,505 | 437,100 | 2,505 |
| 2006-05-11 | 2,520 | 2,520 | 2,430 | 2,470 | 659,400 | 2,470 |
| 2006-05-10 | 2,455 | 2,470 | 2,410 | 2,425 | 446,700 | 2,425 |
| 2006-05-09 | 2,480 | 2,505 | 2,460 | 2,470 | 318,600 | 2,470 |
| 2006-05-08 | 2,500 | 2,515 | 2,460 | 2,475 | 408,200 | 2,475 |
| 2006-05-02 | 2,415 | 2,485 | 2,410 | 2,485 | 334,600 | 2,485 |
| 2006-05-01 | 2,415 | 2,445 | 2,390 | 2,430 | 365,700 | 2,430 |
| 2006-04-28 | 2,430 | 2,430 | 2,320 | 2,415 | 493,500 | 2,415 |
| 2006-04-27 | 2,385 | 2,435 | 2,355 | 2,430 | 432,500 | 2,430 |
| 2006-04-26 | 2,310 | 2,370 | 2,300 | 2,370 | 304,800 | 2,370 |
| 2006-04-25 | 2,305 | 2,325 | 2,280 | 2,290 | 372,400 | 2,290 |
| 2006-04-24 | 2,415 | 2,420 | 2,310 | 2,320 | 307,300 | 2,320 |
| 2006-04-21 | 2,450 | 2,450 | 2,395 | 2,410 | 207,600 | 2,410 |
| 2006-04-20 | 2,465 | 2,465 | 2,425 | 2,435 | 177,300 | 2,435 |
| 2006-04-19 | 2,475 | 2,475 | 2,425 | 2,425 | 127,500 | 2,425 |
| 2006-04-18 | 2,390 | 2,415 | 2,370 | 2,410 | 227,400 | 2,410 |
| 2006-04-17 | 2,425 | 2,435 | 2,380 | 2,380 | 220,700 | 2,380 |
| 2006-04-14 | 2,425 | 2,450 | 2,400 | 2,405 | 227,800 | 2,405 |
| 2006-04-13 | 2,480 | 2,495 | 2,410 | 2,420 | 405,300 | 2,420 |
| 2006-04-12 | 2,505 | 2,515 | 2,455 | 2,465 | 305,700 | 2,465 |
| 2006-04-11 | 2,515 | 2,520 | 2,485 | 2,505 | 290,900 | 2,505 |
| 2006-04-10 | 2,490 | 2,510 | 2,450 | 2,495 | 261,100 | 2,495 |
| 2006-04-07 | 2,515 | 2,515 | 2,450 | 2,490 | 221,300 | 2,490 |
| 2006-04-06 | 2,490 | 2,515 | 2,415 | 2,510 | 537,200 | 2,510 |
| 2006-04-05 | 2,510 | 2,560 | 2,475 | 2,485 | 627,300 | 2,485 |
| 2006-04-04 | 2,540 | 2,540 | 2,460 | 2,470 | 372,000 | 2,470 |
| 2006-04-03 | 2,525 | 2,545 | 2,500 | 2,530 | 704,100 | 2,530 |
| 2006-03-31 | 2,510 | 2,525 | 2,495 | 2,505 | 338,800 | 2,505 |
| 2006-03-30 | 2,515 | 2,530 | 2,490 | 2,510 | 490,400 | 2,510 |
| 2006-03-29 | 2,450 | 2,540 | 2,445 | 2,515 | 1,335,300 | 2,515 |
| 2006-03-28 | 2,300 | 2,370 | 2,300 | 2,360 | 266,500 | 2,360 |
| 2006-03-27 | 2,360 | 2,370 | 2,315 | 2,335 | 299,400 | 2,335 |
| 2006-03-24 | 2,320 | 2,360 | 2,300 | 2,335 | 212,500 | 2,335 |
| 2006-03-23 | 2,300 | 2,350 | 2,295 | 2,320 | 551,400 | 2,320 |
| 2006-03-22 | 2,240 | 2,290 | 2,220 | 2,280 | 351,800 | 2,280 |
| 2006-03-20 | 2,175 | 2,240 | 2,175 | 2,210 | 193,800 | 2,210 |
| 2006-03-17 | 2,150 | 2,180 | 2,100 | 2,175 | 141,300 | 2,175 |
| 2006-03-16 | 2,170 | 2,200 | 2,120 | 2,135 | 127,400 | 2,135 |
| 2006-03-15 | 2,180 | 2,190 | 2,130 | 2,160 | 202,900 | 2,160 |
| 2006-03-14 | 2,220 | 2,220 | 2,165 | 2,180 | 159,300 | 2,180 |
| 2006-03-13 | 2,175 | 2,230 | 2,160 | 2,220 | 321,200 | 2,220 |
| 2006-03-10 | 2,115 | 2,175 | 2,100 | 2,110 | 288,900 | 2,110 |
| 2006-03-09 | 2,010 | 2,120 | 2,010 | 2,110 | 411,100 | 2,110 |
| 2006-03-08 | 2,000 | 2,070 | 1,990 | 2,025 | 569,300 | 2,025 |
| 2006-03-07 | 2,055 | 2,080 | 2,005 | 2,015 | 476,100 | 2,015 |
| 2006-03-06 | 2,080 | 2,095 | 2,035 | 2,055 | 469,900 | 2,055 |
| 2006-03-03 | 2,100 | 2,125 | 2,055 | 2,080 | 623,800 | 2,080 |
| 2006-03-02 | 2,160 | 2,205 | 2,135 | 2,170 | 636,900 | 2,170 |
| 2006-03-01 | 2,165 | 2,170 | 2,075 | 2,090 | 644,400 | 2,090 |
| 2006-02-28 | 2,260 | 2,260 | 2,150 | 2,170 | 268,000 | 2,170 |
| 2006-02-27 | 2,240 | 2,270 | 2,235 | 2,255 | 322,900 | 2,255 |
| 2006-02-24 | 2,200 | 2,200 | 2,165 | 2,185 | 188,800 | 2,185 |
| 2006-02-23 | 2,160 | 2,215 | 2,130 | 2,180 | 380,900 | 2,180 |
| 2006-02-22 | 2,180 | 2,205 | 2,125 | 2,135 | 453,700 | 2,135 |
| 2006-02-21 | 1,950 | 2,200 | 1,950 | 2,175 | 1,202,700 | 2,175 |
| 2006-02-20 | 2,030 | 2,035 | 1,890 | 1,911 | 980,700 | 1,911 |
| 2006-02-17 | 2,180 | 2,180 | 2,080 | 2,090 | 535,500 | 2,090 |
| 2006-02-16 | 2,170 | 2,180 | 2,130 | 2,140 | 415,900 | 2,140 |
| 2006-02-15 | 2,220 | 2,235 | 2,150 | 2,180 | 726,000 | 2,180 |
| 2006-02-14 | 2,210 | 2,315 | 2,130 | 2,220 | 782,100 | 2,220 |
| 2006-02-13 | 2,310 | 2,350 | 2,220 | 2,250 | 469,400 | 2,250 |
| 2006-02-10 | 2,395 | 2,445 | 2,300 | 2,350 | 577,300 | 2,350 |
| 2006-02-09 | 2,455 | 2,455 | 2,360 | 2,395 | 319,500 | 2,395 |
| 2006-02-08 | 2,460 | 2,460 | 2,400 | 2,405 | 311,000 | 2,405 |
| 2006-02-07 | 2,395 | 2,480 | 2,380 | 2,475 | 469,800 | 2,475 |
| 2006-02-06 | 2,395 | 2,415 | 2,370 | 2,395 | 351,100 | 2,395 |
| 2006-02-03 | 2,385 | 2,415 | 2,340 | 2,395 | 406,000 | 2,395 |
| 2006-02-02 | 2,430 | 2,465 | 2,410 | 2,425 | 250,400 | 2,425 |
| 2006-02-01 | 2,430 | 2,480 | 2,405 | 2,440 | 677,500 | 2,440 |
| 2006-01-31 | 2,425 | 2,450 | 2,400 | 2,425 | 352,000 | 2,425 |
| 2006-01-30 | 2,400 | 2,440 | 2,395 | 2,430 | 623,400 | 2,430 |
| 2006-01-27 | 2,370 | 2,380 | 2,355 | 2,375 | 258,100 | 2,375 |
| 2006-01-26 | 2,325 | 2,345 | 2,320 | 2,330 | 364,200 | 2,330 |
| 2006-01-25 | 2,275 | 2,320 | 2,245 | 2,280 | 548,400 | 2,280 |
| 2006-01-24 | 2,165 | 2,260 | 2,165 | 2,235 | 564,300 | 2,235 |
| 2006-01-23 | 2,180 | 2,245 | 2,150 | 2,160 | 622,800 | 2,160 |
| 2006-01-20 | 2,345 | 2,345 | 2,200 | 2,215 | 619,800 | 2,215 |
| 2006-01-19 | 2,195 | 2,290 | 2,110 | 2,280 | 412,700 | 2,280 |
| 2006-01-18 | 2,295 | 2,295 | 2,060 | 2,205 | 1,075,600 | 2,205 |
| 2006-01-17 | 2,300 | 2,370 | 2,255 | 2,300 | 713,300 | 2,300 |
| 2006-01-16 | 2,345 | 2,345 | 2,295 | 2,320 | 1,105,200 | 2,320 |
| 2006-01-13 | 2,350 | 2,380 | 2,340 | 2,360 | 901,400 | 2,360 |
| 2006-01-12 | 2,425 | 2,470 | 2,385 | 2,405 | 787,800 | 2,405 |
| 2006-01-11 | 2,435 | 2,440 | 2,320 | 2,380 | 922,400 | 2,380 |
| 2006-01-10 | 2,500 | 2,505 | 2,405 | 2,435 | 532,800 | 2,435 |
| 2006-01-06 | 2,575 | 2,640 | 2,435 | 2,510 | 1,299,400 | 2,510 |
| 2006-01-05 | 2,500 | 2,575 | 2,500 | 2,535 | 510,200 | 2,535 |
| 2006-01-04 | 2,485 | 2,545 | 2,485 | 2,515 | 163,400 | 2,515 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株