6368 オルガノ(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 | 1,228 | 1,230 | 1,222 | 1,228 | 46,000 | 1,535 |
| 2006-12-28 | 1,234 | 1,234 | 1,206 | 1,222 | 150,000 | 1,527.50 |
| 2006-12-27 | 1,199 | 1,227 | 1,191 | 1,223 | 111,000 | 1,528.75 |
| 2006-12-26 | 1,152 | 1,218 | 1,152 | 1,218 | 371,000 | 1,522.50 |
| 2006-12-25 | 1,152 | 1,161 | 1,135 | 1,142 | 138,000 | 1,427.50 |
| 2006-12-22 | 1,129 | 1,170 | 1,119 | 1,170 | 177,000 | 1,462.50 |
| 2006-12-21 | 1,121 | 1,135 | 1,117 | 1,129 | 84,000 | 1,411.25 |
| 2006-12-20 | 1,113 | 1,124 | 1,112 | 1,118 | 94,000 | 1,397.50 |
| 2006-12-19 | 1,131 | 1,140 | 1,117 | 1,118 | 107,000 | 1,397.50 |
| 2006-12-18 | 1,139 | 1,139 | 1,125 | 1,129 | 114,000 | 1,411.25 |
| 2006-12-15 | 1,136 | 1,145 | 1,128 | 1,131 | 136,000 | 1,413.75 |
| 2006-12-14 | 1,105 | 1,122 | 1,105 | 1,120 | 112,000 | 1,400 |
| 2006-12-13 | 1,092 | 1,099 | 1,090 | 1,097 | 127,000 | 1,371.25 |
| 2006-12-12 | 1,126 | 1,130 | 1,092 | 1,102 | 168,000 | 1,377.50 |
| 2006-12-11 | 1,124 | 1,128 | 1,113 | 1,123 | 153,000 | 1,403.75 |
| 2006-12-08 | 1,129 | 1,136 | 1,121 | 1,123 | 167,000 | 1,403.75 |
| 2006-12-07 | 1,159 | 1,164 | 1,132 | 1,135 | 102,000 | 1,418.75 |
| 2006-12-06 | 1,133 | 1,147 | 1,130 | 1,141 | 178,000 | 1,426.25 |
| 2006-12-05 | 1,170 | 1,170 | 1,129 | 1,133 | 157,000 | 1,416.25 |
| 2006-12-04 | 1,153 | 1,169 | 1,147 | 1,159 | 193,000 | 1,448.75 |
| 2006-12-01 | 1,149 | 1,156 | 1,144 | 1,153 | 85,000 | 1,441.25 |
| 2006-11-30 | 1,142 | 1,158 | 1,140 | 1,143 | 120,000 | 1,428.75 |
| 2006-11-29 | 1,150 | 1,173 | 1,145 | 1,148 | 232,000 | 1,435 |
| 2006-11-28 | 1,120 | 1,146 | 1,110 | 1,145 | 204,000 | 1,431.25 |
| 2006-11-27 | 1,095 | 1,120 | 1,090 | 1,118 | 83,000 | 1,397.50 |
| 2006-11-24 | 1,110 | 1,118 | 1,094 | 1,098 | 110,000 | 1,372.50 |
| 2006-11-22 | 1,070 | 1,120 | 1,065 | 1,102 | 177,000 | 1,377.50 |
| 2006-11-21 | 1,100 | 1,100 | 1,058 | 1,065 | 100,000 | 1,331.25 |
| 2006-11-20 | 1,119 | 1,140 | 1,055 | 1,060 | 151,000 | 1,325 |
| 2006-11-17 | 1,104 | 1,117 | 1,103 | 1,104 | 52,000 | 1,380 |
| 2006-11-16 | 1,104 | 1,129 | 1,104 | 1,114 | 125,000 | 1,392.50 |
| 2006-11-15 | 1,130 | 1,130 | 1,108 | 1,117 | 185,000 | 1,396.25 |
| 2006-11-14 | 1,092 | 1,120 | 1,092 | 1,114 | 179,000 | 1,392.50 |
| 2006-11-13 | 1,065 | 1,073 | 1,058 | 1,063 | 138,000 | 1,328.75 |
| 2006-11-10 | 1,086 | 1,086 | 1,068 | 1,076 | 225,000 | 1,345 |
| 2006-11-09 | 1,061 | 1,102 | 1,061 | 1,091 | 216,000 | 1,363.75 |
| 2006-11-08 | 1,079 | 1,085 | 1,043 | 1,044 | 283,000 | 1,305 |
| 2006-11-07 | 1,130 | 1,135 | 1,061 | 1,086 | 276,000 | 1,357.50 |
| 2006-11-06 | 1,089 | 1,125 | 1,079 | 1,125 | 223,000 | 1,406.25 |
| 2006-11-02 | 1,079 | 1,096 | 1,075 | 1,094 | 99,000 | 1,367.50 |
| 2006-11-01 | 1,103 | 1,105 | 1,085 | 1,099 | 150,000 | 1,373.75 |
| 2006-10-31 | 1,099 | 1,118 | 1,091 | 1,103 | 216,000 | 1,378.75 |
| 2006-10-30 | 1,100 | 1,138 | 1,082 | 1,119 | 690,000 | 1,398.75 |
| 2006-10-27 | 1,017 | 1,080 | 1,006 | 1,080 | 452,000 | 1,350 |
| 2006-10-26 | 1,016 | 1,034 | 1,016 | 1,025 | 116,000 | 1,281.25 |
| 2006-10-25 | 1,040 | 1,040 | 1,015 | 1,018 | 96,000 | 1,272.50 |
| 2006-10-24 | 1,024 | 1,035 | 1,024 | 1,030 | 109,000 | 1,287.50 |
| 2006-10-23 | 1,019 | 1,023 | 1,012 | 1,018 | 87,000 | 1,272.50 |
| 2006-10-20 | 1,003 | 1,020 | 1,003 | 1,018 | 44,000 | 1,272.50 |
| 2006-10-19 | 1,010 | 1,020 | 1,003 | 1,018 | 63,000 | 1,272.50 |
| 2006-10-18 | 1,018 | 1,018 | 1,000 | 1,010 | 64,000 | 1,262.50 |
| 2006-10-17 | 1,006 | 1,028 | 1,006 | 1,019 | 39,000 | 1,273.75 |
| 2006-10-16 | 992 | 1,018 | 992 | 1,016 | 126,000 | 1,270 |
| 2006-10-13 | 993 | 993 | 980 | 992 | 51,000 | 1,240 |
| 2006-10-12 | 950 | 972 | 950 | 972 | 79,000 | 1,215 |
| 2006-10-11 | 991 | 991 | 958 | 958 | 135,000 | 1,197.50 |
| 2006-10-10 | 1,004 | 1,019 | 988 | 999 | 158,000 | 1,248.75 |
| 2006-10-06 | 1,013 | 1,013 | 997 | 1,006 | 118,000 | 1,257.50 |
| 2006-10-05 | 1,012 | 1,017 | 999 | 1,016 | 85,000 | 1,270 |
| 2006-10-04 | 1,030 | 1,030 | 1,002 | 1,009 | 89,000 | 1,261.25 |
| 2006-10-03 | 1,040 | 1,040 | 1,022 | 1,026 | 55,000 | 1,282.50 |
| 2006-10-02 | 1,049 | 1,050 | 1,035 | 1,040 | 139,000 | 1,300 |
| 2006-09-29 | 997 | 1,016 | 997 | 1,012 | 71,000 | 1,265 |
| 2006-09-28 | 980 | 1,009 | 980 | 1,005 | 108,000 | 1,256.25 |
| 2006-09-27 | 971 | 978 | 969 | 978 | 51,000 | 1,222.50 |
| 2006-09-26 | 964 | 990 | 958 | 958 | 101,000 | 1,197.50 |
| 2006-09-25 | 945 | 957 | 930 | 948 | 108,000 | 1,185 |
| 2006-09-22 | 964 | 970 | 950 | 952 | 48,000 | 1,190 |
| 2006-09-21 | 963 | 973 | 950 | 963 | 64,000 | 1,203.75 |
| 2006-09-20 | 975 | 977 | 956 | 956 | 71,000 | 1,195 |
| 2006-09-19 | 981 | 994 | 974 | 974 | 79,000 | 1,217.50 |
| 2006-09-15 | 997 | 1,008 | 985 | 985 | 93,000 | 1,231.25 |
| 2006-09-14 | 995 | 1,001 | 974 | 994 | 86,000 | 1,242.50 |
| 2006-09-13 | 1,005 | 1,005 | 974 | 975 | 87,000 | 1,218.75 |
| 2006-09-12 | 1,015 | 1,017 | 997 | 997 | 84,000 | 1,246.25 |
| 2006-09-11 | 1,050 | 1,050 | 1,021 | 1,021 | 57,000 | 1,276.25 |
| 2006-09-08 | 1,030 | 1,048 | 1,029 | 1,030 | 181,000 | 1,287.50 |
| 2006-09-07 | 1,025 | 1,042 | 1,025 | 1,030 | 89,000 | 1,287.50 |
| 2006-09-06 | 1,030 | 1,059 | 1,028 | 1,044 | 111,000 | 1,305 |
| 2006-09-05 | 1,040 | 1,040 | 1,010 | 1,033 | 84,000 | 1,291.25 |
| 2006-09-04 | 1,000 | 1,037 | 1,000 | 1,034 | 207,000 | 1,292.50 |
| 2006-09-01 | 982 | 1,010 | 982 | 1,005 | 92,000 | 1,256.25 |
| 2006-08-31 | 983 | 988 | 975 | 982 | 50,000 | 1,227.50 |
| 2006-08-30 | 977 | 978 | 966 | 977 | 59,000 | 1,221.25 |
| 2006-08-29 | 964 | 980 | 964 | 976 | 53,000 | 1,220 |
| 2006-08-28 | 989 | 992 | 953 | 953 | 79,000 | 1,191.25 |
| 2006-08-25 | 1,000 | 1,020 | 997 | 999 | 79,000 | 1,248.75 |
| 2006-08-24 | 1,005 | 1,005 | 991 | 992 | 28,000 | 1,240 |
| 2006-08-23 | 995 | 1,004 | 995 | 1,002 | 24,000 | 1,252.50 |
| 2006-08-22 | 996 | 1,001 | 990 | 994 | 60,000 | 1,242.50 |
| 2006-08-21 | 1,014 | 1,014 | 1,000 | 1,000 | 58,000 | 1,250 |
| 2006-08-18 | 1,008 | 1,008 | 988 | 1,000 | 103,000 | 1,250 |
| 2006-08-17 | 955 | 1,004 | 951 | 1,004 | 318,000 | 1,255 |
| 2006-08-16 | 943 | 947 | 934 | 946 | 147,000 | 1,182.50 |
| 2006-08-15 | 920 | 929 | 919 | 926 | 70,000 | 1,157.50 |
| 2006-08-14 | 933 | 933 | 913 | 920 | 266,000 | 1,150 |
| 2006-08-11 | 948 | 950 | 931 | 937 | 91,000 | 1,171.25 |
| 2006-08-10 | 940 | 965 | 940 | 957 | 61,000 | 1,196.25 |
| 2006-08-09 | 962 | 962 | 926 | 941 | 194,000 | 1,176.25 |
| 2006-08-08 | 963 | 979 | 960 | 975 | 101,000 | 1,218.75 |
| 2006-08-07 | 977 | 983 | 967 | 973 | 170,000 | 1,216.25 |
| 2006-08-04 | 988 | 990 | 977 | 978 | 60,000 | 1,222.50 |
| 2006-08-03 | 971 | 987 | 971 | 978 | 53,000 | 1,222.50 |
| 2006-08-02 | 968 | 980 | 961 | 972 | 78,000 | 1,215 |
| 2006-08-01 | 962 | 976 | 945 | 968 | 91,000 | 1,210 |
| 2006-07-31 | 965 | 970 | 955 | 963 | 119,000 | 1,203.75 |
| 2006-07-28 | 905 | 937 | 895 | 933 | 95,000 | 1,166.25 |
| 2006-07-27 | 911 | 918 | 884 | 915 | 135,000 | 1,143.75 |
| 2006-07-26 | 934 | 934 | 914 | 917 | 35,000 | 1,146.25 |
| 2006-07-25 | 942 | 952 | 927 | 933 | 46,000 | 1,166.25 |
| 2006-07-24 | 959 | 959 | 900 | 923 | 187,000 | 1,153.75 |
| 2006-07-21 | 966 | 967 | 940 | 961 | 83,000 | 1,201.25 |
| 2006-07-20 | 953 | 978 | 953 | 968 | 113,000 | 1,210 |
| 2006-07-19 | 910 | 950 | 910 | 939 | 212,000 | 1,173.75 |
| 2006-07-18 | 939 | 940 | 906 | 909 | 304,000 | 1,136.25 |
| 2006-07-14 | 986 | 986 | 959 | 959 | 104,000 | 1,198.75 |
| 2006-07-13 | 989 | 994 | 970 | 976 | 268,000 | 1,220 |
| 2006-07-12 | 1,010 | 1,023 | 996 | 998 | 268,000 | 1,247.50 |
| 2006-07-11 | 1,013 | 1,017 | 994 | 1,004 | 187,000 | 1,255 |
| 2006-07-10 | 988 | 1,001 | 970 | 996 | 359,000 | 1,245 |
| 2006-07-07 | 1,006 | 1,006 | 989 | 996 | 219,000 | 1,245 |
| 2006-07-06 | 1,008 | 1,008 | 986 | 996 | 163,000 | 1,245 |
| 2006-07-05 | 998 | 1,009 | 993 | 1,005 | 192,000 | 1,256.25 |
| 2006-07-04 | 1,010 | 1,026 | 1,009 | 1,013 | 180,000 | 1,266.25 |
| 2006-07-03 | 1,000 | 1,006 | 993 | 1,002 | 532,000 | 1,252.50 |
| 2006-06-30 | 1,026 | 1,040 | 993 | 1,000 | 360,000 | 1,250 |
| 2006-06-29 | 994 | 1,016 | 985 | 1,006 | 436,000 | 1,257.50 |
| 2006-06-28 | 991 | 997 | 980 | 996 | 287,000 | 1,245 |
| 2006-06-27 | 1,022 | 1,039 | 1,007 | 1,011 | 253,000 | 1,263.75 |
| 2006-06-26 | 1,033 | 1,040 | 1,012 | 1,025 | 280,000 | 1,281.25 |
| 2006-06-23 | 1,033 | 1,050 | 1,021 | 1,044 | 93,000 | 1,305 |
| 2006-06-22 | 1,025 | 1,060 | 1,025 | 1,054 | 168,000 | 1,317.50 |
| 2006-06-21 | 1,042 | 1,050 | 1,028 | 1,031 | 95,000 | 1,288.75 |
| 2006-06-20 | 1,070 | 1,070 | 1,041 | 1,048 | 90,000 | 1,310 |
| 2006-06-19 | 1,074 | 1,088 | 1,074 | 1,083 | 105,000 | 1,353.75 |
| 2006-06-16 | 1,060 | 1,086 | 1,060 | 1,072 | 120,000 | 1,340 |
| 2006-06-15 | 1,032 | 1,055 | 1,014 | 1,025 | 284,000 | 1,281.25 |
| 2006-06-14 | 1,050 | 1,051 | 1,030 | 1,035 | 320,000 | 1,293.75 |
| 2006-06-13 | 1,066 | 1,079 | 1,059 | 1,060 | 45,000 | 1,325 |
| 2006-06-12 | 1,079 | 1,100 | 1,071 | 1,086 | 111,000 | 1,357.50 |
| 2006-06-09 | 1,058 | 1,127 | 1,058 | 1,079 | 279,000 | 1,348.75 |
| 2006-06-08 | 1,100 | 1,113 | 1,051 | 1,062 | 176,000 | 1,327.50 |
| 2006-06-07 | 1,150 | 1,155 | 1,102 | 1,102 | 177,000 | 1,377.50 |
| 2006-06-06 | 1,160 | 1,160 | 1,135 | 1,151 | 202,000 | 1,438.75 |
| 2006-06-05 | 1,156 | 1,170 | 1,142 | 1,161 | 268,000 | 1,451.25 |
| 2006-06-02 | 1,141 | 1,155 | 1,100 | 1,155 | 233,000 | 1,443.75 |
| 2006-06-01 | 1,159 | 1,172 | 1,135 | 1,149 | 152,000 | 1,436.25 |
| 2006-05-31 | 1,150 | 1,158 | 1,134 | 1,140 | 174,000 | 1,425 |
| 2006-05-30 | 1,164 | 1,164 | 1,121 | 1,153 | 154,000 | 1,441.25 |
| 2006-05-29 | 1,162 | 1,195 | 1,162 | 1,184 | 288,000 | 1,480 |
| 2006-05-26 | 1,140 | 1,150 | 1,110 | 1,144 | 345,000 | 1,430 |
| 2006-05-25 | 1,077 | 1,116 | 1,077 | 1,103 | 147,000 | 1,378.75 |
| 2006-05-24 | 1,053 | 1,097 | 1,053 | 1,097 | 111,000 | 1,371.25 |
| 2006-05-23 | 1,100 | 1,120 | 1,068 | 1,069 | 430,000 | 1,336.25 |
| 2006-05-22 | 1,144 | 1,155 | 1,112 | 1,113 | 293,000 | 1,391.25 |
| 2006-05-19 | 1,140 | 1,159 | 1,110 | 1,149 | 182,000 | 1,436.25 |
| 2006-05-18 | 1,100 | 1,174 | 1,084 | 1,160 | 322,000 | 1,450 |
| 2006-05-17 | 1,140 | 1,165 | 1,105 | 1,124 | 222,000 | 1,405 |
| 2006-05-16 | 1,192 | 1,200 | 1,148 | 1,148 | 165,000 | 1,435 |
| 2006-05-15 | 1,199 | 1,228 | 1,185 | 1,210 | 296,000 | 1,512.50 |
| 2006-05-12 | 1,157 | 1,220 | 1,125 | 1,218 | 366,000 | 1,522.50 |
| 2006-05-11 | 1,172 | 1,178 | 1,150 | 1,160 | 91,000 | 1,450 |
| 2006-05-10 | 1,186 | 1,198 | 1,160 | 1,192 | 228,000 | 1,490 |
| 2006-05-09 | 1,199 | 1,207 | 1,186 | 1,204 | 158,000 | 1,505 |
| 2006-05-08 | 1,166 | 1,200 | 1,154 | 1,200 | 190,000 | 1,500 |
| 2006-05-02 | 1,168 | 1,171 | 1,130 | 1,157 | 168,000 | 1,446.25 |
| 2006-05-01 | 1,130 | 1,158 | 1,130 | 1,153 | 334,000 | 1,441.25 |
| 2006-04-28 | 1,070 | 1,134 | 1,050 | 1,116 | 247,000 | 1,395 |
| 2006-04-27 | 1,100 | 1,112 | 1,076 | 1,079 | 279,000 | 1,348.75 |
| 2006-04-26 | 1,134 | 1,136 | 1,114 | 1,116 | 177,000 | 1,395 |
| 2006-04-25 | 1,173 | 1,177 | 1,129 | 1,134 | 387,000 | 1,417.50 |
| 2006-04-24 | 1,226 | 1,226 | 1,201 | 1,213 | 265,000 | 1,516.25 |
| 2006-04-21 | 1,212 | 1,232 | 1,197 | 1,206 | 175,000 | 1,507.50 |
| 2006-04-20 | 1,200 | 1,210 | 1,192 | 1,205 | 126,000 | 1,506.25 |
| 2006-04-19 | 1,201 | 1,215 | 1,200 | 1,210 | 67,000 | 1,512.50 |
| 2006-04-18 | 1,185 | 1,205 | 1,185 | 1,200 | 67,000 | 1,500 |
| 2006-04-17 | 1,211 | 1,215 | 1,190 | 1,196 | 116,000 | 1,495 |
| 2006-04-14 | 1,199 | 1,217 | 1,198 | 1,210 | 87,000 | 1,512.50 |
| 2006-04-13 | 1,191 | 1,195 | 1,177 | 1,190 | 118,000 | 1,487.50 |
| 2006-04-12 | 1,197 | 1,219 | 1,194 | 1,200 | 223,000 | 1,500 |
| 2006-04-11 | 1,212 | 1,239 | 1,190 | 1,234 | 146,000 | 1,542.50 |
| 2006-04-10 | 1,235 | 1,239 | 1,190 | 1,226 | 237,000 | 1,532.50 |
| 2006-04-07 | 1,220 | 1,229 | 1,210 | 1,219 | 145,000 | 1,523.75 |
| 2006-04-06 | 1,185 | 1,208 | 1,185 | 1,203 | 63,000 | 1,503.75 |
| 2006-04-05 | 1,230 | 1,230 | 1,180 | 1,186 | 170,000 | 1,482.50 |
| 2006-04-04 | 1,229 | 1,249 | 1,210 | 1,211 | 144,000 | 1,513.75 |
| 2006-04-03 | 1,202 | 1,227 | 1,200 | 1,224 | 104,000 | 1,530 |
| 2006-03-31 | 1,233 | 1,233 | 1,200 | 1,200 | 246,000 | 1,500 |
| 2006-03-30 | 1,174 | 1,210 | 1,174 | 1,201 | 358,000 | 1,501.25 |
| 2006-03-29 | 1,157 | 1,170 | 1,157 | 1,165 | 82,000 | 1,456.25 |
| 2006-03-28 | 1,126 | 1,164 | 1,126 | 1,157 | 73,000 | 1,446.25 |
| 2006-03-27 | 1,170 | 1,171 | 1,138 | 1,138 | 97,000 | 1,422.50 |
| 2006-03-24 | 1,132 | 1,170 | 1,132 | 1,170 | 278,000 | 1,462.50 |
| 2006-03-23 | 1,173 | 1,173 | 1,115 | 1,120 | 265,000 | 1,400 |
| 2006-03-22 | 1,180 | 1,180 | 1,160 | 1,173 | 134,000 | 1,466.25 |
| 2006-03-20 | 1,120 | 1,170 | 1,120 | 1,165 | 301,000 | 1,456.25 |
| 2006-03-17 | 1,099 | 1,114 | 1,098 | 1,110 | 47,000 | 1,387.50 |
| 2006-03-16 | 1,114 | 1,118 | 1,096 | 1,098 | 210,000 | 1,372.50 |
| 2006-03-15 | 1,071 | 1,115 | 1,071 | 1,114 | 249,000 | 1,392.50 |
| 2006-03-14 | 1,094 | 1,094 | 1,057 | 1,065 | 96,000 | 1,331.25 |
| 2006-03-13 | 1,090 | 1,098 | 1,077 | 1,094 | 179,000 | 1,367.50 |
| 2006-03-10 | 1,046 | 1,071 | 1,039 | 1,058 | 293,000 | 1,322.50 |
| 2006-03-09 | 1,009 | 1,035 | 999 | 1,035 | 186,000 | 1,293.75 |
| 2006-03-08 | 1,032 | 1,033 | 1,008 | 1,010 | 241,000 | 1,262.50 |
| 2006-03-07 | 1,036 | 1,080 | 1,034 | 1,060 | 262,000 | 1,325 |
| 2006-03-06 | 1,022 | 1,024 | 994 | 1,016 | 167,000 | 1,270 |
| 2006-03-03 | 994 | 1,015 | 982 | 1,006 | 288,000 | 1,257.50 |
| 2006-03-02 | 1,002 | 1,025 | 1,002 | 1,007 | 128,000 | 1,258.75 |
| 2006-03-01 | 1,035 | 1,040 | 999 | 1,010 | 277,000 | 1,262.50 |
| 2006-02-28 | 1,032 | 1,059 | 1,032 | 1,052 | 255,000 | 1,315 |
| 2006-02-27 | 1,082 | 1,096 | 1,040 | 1,040 | 304,000 | 1,300 |
| 2006-02-24 | 1,085 | 1,109 | 1,077 | 1,102 | 289,000 | 1,377.50 |
| 2006-02-23 | 1,076 | 1,089 | 1,057 | 1,077 | 253,000 | 1,346.25 |
| 2006-02-22 | 1,020 | 1,080 | 1,009 | 1,077 | 494,000 | 1,346.25 |
| 2006-02-21 | 945 | 1,030 | 941 | 1,020 | 362,000 | 1,275 |
| 2006-02-20 | 997 | 1,000 | 940 | 957 | 356,000 | 1,196.25 |
| 2006-02-17 | 1,018 | 1,078 | 974 | 987 | 477,000 | 1,233.75 |
| 2006-02-16 | 994 | 1,028 | 980 | 1,015 | 1,065,000 | 1,268.75 |
| 2006-02-15 | 1,032 | 1,034 | 1,028 | 1,034 | 492,000 | 1,292.50 |
| 2006-02-14 | 920 | 943 | 880 | 934 | 314,000 | 1,167.50 |
| 2006-02-13 | 947 | 947 | 914 | 922 | 275,000 | 1,152.50 |
| 2006-02-10 | 970 | 974 | 946 | 954 | 491,000 | 1,192.50 |
| 2006-02-09 | 1,000 | 1,013 | 971 | 973 | 344,000 | 1,216.25 |
| 2006-02-08 | 996 | 1,008 | 983 | 983 | 483,000 | 1,228.75 |
| 2006-02-07 | 1,030 | 1,038 | 1,012 | 1,019 | 434,000 | 1,273.75 |
| 2006-02-06 | 1,053 | 1,063 | 1,027 | 1,040 | 490,000 | 1,300 |
| 2006-02-03 | 1,075 | 1,093 | 1,073 | 1,073 | 417,000 | 1,341.25 |
| 2006-02-02 | 1,112 | 1,120 | 1,086 | 1,093 | 708,000 | 1,366.25 |
| 2006-02-01 | 1,152 | 1,175 | 1,145 | 1,151 | 630,000 | 1,438.75 |
| 2006-01-31 | 1,131 | 1,139 | 1,098 | 1,112 | 1,121,000 | 1,390 |
| 2006-01-30 | 1,000 | 1,071 | 990 | 1,071 | 498,000 | 1,338.75 |
| 2006-01-27 | 940 | 971 | 940 | 971 | 254,000 | 1,213.75 |
| 2006-01-26 | 917 | 940 | 912 | 932 | 144,000 | 1,165 |
| 2006-01-25 | 882 | 926 | 880 | 915 | 125,000 | 1,143.75 |
| 2006-01-24 | 885 | 887 | 877 | 881 | 108,000 | 1,101.25 |
| 2006-01-23 | 861 | 900 | 861 | 886 | 175,000 | 1,107.50 |
| 2006-01-20 | 904 | 917 | 872 | 885 | 268,000 | 1,106.25 |
| 2006-01-19 | 879 | 925 | 879 | 912 | 338,000 | 1,140 |
| 2006-01-18 | 936 | 936 | 892 | 906 | 380,000 | 1,132.50 |
| 2006-01-17 | 885 | 945 | 875 | 936 | 513,000 | 1,170 |
| 2006-01-16 | 860 | 889 | 860 | 889 | 180,000 | 1,111.25 |
| 2006-01-13 | 880 | 880 | 860 | 868 | 222,000 | 1,085 |
| 2006-01-12 | 807 | 883 | 807 | 883 | 621,000 | 1,103.75 |
| 2006-01-11 | 795 | 808 | 790 | 799 | 99,000 | 998.75 |
| 2006-01-10 | 800 | 812 | 793 | 794 | 99,000 | 992.50 |
| 2006-01-06 | 807 | 808 | 793 | 793 | 73,000 | 991.25 |
| 2006-01-05 | 813 | 816 | 795 | 806 | 118,000 | 1,007.50 |
| 2006-01-04 | 805 | 817 | 805 | 809 | 46,000 | 1,011.25 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
