6428 (株)オーイズミ 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 | 760 | 780 | 759 | 770 | 22,700 | 770 |
| 2006-12-28 | 750 | 771 | 750 | 768 | 49,400 | 768 |
| 2006-12-27 | 770 | 770 | 741 | 752 | 52,300 | 752 |
| 2006-12-26 | 740 | 764 | 740 | 764 | 56,900 | 764 |
| 2006-12-25 | 770 | 771 | 734 | 741 | 121,400 | 741 |
| 2006-12-22 | 777 | 781 | 767 | 772 | 55,300 | 772 |
| 2006-12-21 | 795 | 802 | 771 | 784 | 88,700 | 784 |
| 2006-12-20 | 789 | 805 | 783 | 796 | 84,000 | 796 |
| 2006-12-19 | 830 | 836 | 800 | 809 | 127,000 | 809 |
| 2006-12-18 | 851 | 855 | 833 | 840 | 93,500 | 840 |
| 2006-12-15 | 848 | 865 | 842 | 852 | 92,900 | 852 |
| 2006-12-14 | 847 | 865 | 840 | 848 | 151,500 | 848 |
| 2006-12-13 | 840 | 850 | 828 | 840 | 248,000 | 840 |
| 2006-12-12 | 916 | 917 | 853 | 870 | 974,200 | 870 |
| 2006-12-11 | 746 | 826 | 745 | 826 | 321,400 | 826 |
| 2006-12-08 | 730 | 743 | 725 | 726 | 50,800 | 726 |
| 2006-12-07 | 725 | 743 | 715 | 734 | 38,000 | 734 |
| 2006-12-06 | 732 | 743 | 701 | 727 | 95,500 | 727 |
| 2006-12-05 | 762 | 764 | 736 | 737 | 89,500 | 737 |
| 2006-12-04 | 758 | 769 | 751 | 765 | 46,600 | 765 |
| 2006-12-01 | 757 | 761 | 745 | 757 | 24,100 | 757 |
| 2006-11-30 | 740 | 755 | 734 | 747 | 40,700 | 747 |
| 2006-11-29 | 737 | 746 | 726 | 735 | 56,700 | 735 |
| 2006-11-28 | 701 | 744 | 701 | 734 | 82,300 | 734 |
| 2006-11-27 | 710 | 718 | 692 | 709 | 97,700 | 709 |
| 2006-11-24 | 720 | 730 | 702 | 726 | 58,700 | 726 |
| 2006-11-22 | 699 | 721 | 693 | 717 | 58,100 | 717 |
| 2006-11-21 | 686 | 695 | 681 | 689 | 39,300 | 689 |
| 2006-11-20 | 692 | 704 | 675 | 679 | 92,800 | 679 |
| 2006-11-17 | 722 | 723 | 691 | 691 | 111,700 | 691 |
| 2006-11-16 | 753 | 756 | 727 | 731 | 60,100 | 731 |
| 2006-11-15 | 780 | 786 | 759 | 761 | 61,800 | 761 |
| 2006-11-14 | 740 | 799 | 735 | 786 | 90,800 | 786 |
| 2006-11-13 | 780 | 786 | 739 | 749 | 108,300 | 749 |
| 2006-11-10 | 822 | 832 | 816 | 817 | 37,600 | 817 |
| 2006-11-09 | 848 | 849 | 823 | 832 | 51,700 | 832 |
| 2006-11-08 | 859 | 859 | 843 | 844 | 88,700 | 844 |
| 2006-11-07 | 869 | 895 | 842 | 853 | 272,000 | 853 |
| 2006-11-06 | 889 | 896 | 889 | 889 | 250,800 | 889 |
| 2006-11-02 | 995 | 996 | 984 | 989 | 17,800 | 989 |
| 2006-11-01 | 995 | 1,000 | 990 | 995 | 12,900 | 995 |
| 2006-10-31 | 989 | 996 | 986 | 989 | 20,700 | 989 |
| 2006-10-30 | 1,000 | 1,004 | 981 | 981 | 35,300 | 981 |
| 2006-10-27 | 1,010 | 1,015 | 996 | 1,003 | 21,200 | 1,003 |
| 2006-10-26 | 1,011 | 1,023 | 1,006 | 1,012 | 17,400 | 1,012 |
| 2006-10-25 | 1,035 | 1,038 | 1,008 | 1,011 | 21,800 | 1,011 |
| 2006-10-24 | 1,050 | 1,052 | 1,040 | 1,042 | 12,300 | 1,042 |
| 2006-10-23 | 1,054 | 1,060 | 1,045 | 1,053 | 11,100 | 1,053 |
| 2006-10-20 | 1,060 | 1,063 | 1,038 | 1,043 | 22,200 | 1,043 |
| 2006-10-19 | 1,041 | 1,060 | 1,036 | 1,060 | 22,700 | 1,060 |
| 2006-10-18 | 1,023 | 1,029 | 1,020 | 1,029 | 18,200 | 1,029 |
| 2006-10-17 | 1,035 | 1,051 | 1,023 | 1,025 | 39,100 | 1,025 |
| 2006-10-16 | 1,004 | 1,020 | 1,000 | 1,015 | 22,700 | 1,015 |
| 2006-10-13 | 979 | 987 | 975 | 984 | 14,500 | 984 |
| 2006-10-12 | 965 | 979 | 965 | 972 | 22,000 | 972 |
| 2006-10-11 | 988 | 999 | 981 | 982 | 35,200 | 982 |
| 2006-10-10 | 1,007 | 1,017 | 995 | 998 | 43,800 | 998 |
| 2006-10-06 | 1,048 | 1,048 | 1,016 | 1,027 | 37,800 | 1,027 |
| 2006-10-05 | 1,070 | 1,070 | 1,042 | 1,057 | 21,200 | 1,057 |
| 2006-10-04 | 1,052 | 1,069 | 1,050 | 1,050 | 24,300 | 1,050 |
| 2006-10-03 | 1,068 | 1,074 | 1,063 | 1,069 | 10,300 | 1,069 |
| 2006-10-02 | 1,096 | 1,100 | 1,056 | 1,082 | 12,500 | 1,082 |
| 2006-09-29 | 1,100 | 1,109 | 1,090 | 1,102 | 9,600 | 1,102 |
| 2006-09-28 | 1,080 | 1,098 | 1,077 | 1,098 | 19,400 | 1,098 |
| 2006-09-27 | 1,061 | 1,085 | 1,061 | 1,083 | 17,300 | 1,083 |
| 2006-09-26 | 1,086 | 1,086 | 1,062 | 1,063 | 11,300 | 1,063 |
| 2006-09-25 | 1,076 | 1,099 | 1,066 | 1,085 | 38,600 | 1,085 |
| 2006-09-22 | 1,062 | 1,094 | 1,062 | 1,079 | 13,900 | 1,079 |
| 2006-09-21 | 1,078 | 1,082 | 1,060 | 1,080 | 23,200 | 1,080 |
| 2006-09-20 | 1,099 | 1,099 | 1,065 | 1,080 | 22,700 | 1,080 |
| 2006-09-19 | 1,101 | 1,110 | 1,092 | 1,092 | 8,300 | 1,092 |
| 2006-09-15 | 1,133 | 1,133 | 1,084 | 1,104 | 21,900 | 1,104 |
| 2006-09-14 | 1,068 | 1,127 | 1,068 | 1,117 | 25,200 | 1,117 |
| 2006-09-13 | 1,119 | 1,132 | 1,086 | 1,086 | 25,400 | 1,086 |
| 2006-09-12 | 1,135 | 1,135 | 1,114 | 1,114 | 22,000 | 1,114 |
| 2006-09-11 | 1,154 | 1,156 | 1,136 | 1,137 | 31,500 | 1,137 |
| 2006-09-08 | 1,130 | 1,150 | 1,129 | 1,144 | 44,300 | 1,144 |
| 2006-09-07 | 1,139 | 1,140 | 1,131 | 1,136 | 31,900 | 1,136 |
| 2006-09-06 | 1,170 | 1,170 | 1,132 | 1,139 | 26,300 | 1,139 |
| 2006-09-05 | 1,184 | 1,184 | 1,159 | 1,167 | 16,600 | 1,167 |
| 2006-09-04 | 1,190 | 1,190 | 1,180 | 1,184 | 20,600 | 1,184 |
| 2006-09-01 | 1,181 | 1,187 | 1,181 | 1,183 | 16,100 | 1,183 |
| 2006-08-31 | 1,189 | 1,195 | 1,172 | 1,178 | 30,100 | 1,178 |
| 2006-08-30 | 1,125 | 1,175 | 1,125 | 1,165 | 64,500 | 1,165 |
| 2006-08-29 | 1,126 | 1,139 | 1,122 | 1,123 | 21,900 | 1,123 |
| 2006-08-28 | 1,120 | 1,143 | 1,120 | 1,120 | 19,700 | 1,120 |
| 2006-08-25 | 1,121 | 1,157 | 1,116 | 1,122 | 34,900 | 1,122 |
| 2006-08-24 | 1,170 | 1,170 | 1,121 | 1,129 | 30,700 | 1,129 |
| 2006-08-23 | 1,145 | 1,158 | 1,130 | 1,152 | 23,800 | 1,152 |
| 2006-08-22 | 1,143 | 1,165 | 1,135 | 1,148 | 29,000 | 1,148 |
| 2006-08-21 | 1,164 | 1,170 | 1,131 | 1,151 | 83,100 | 1,151 |
| 2006-08-18 | 1,190 | 1,190 | 1,154 | 1,165 | 43,000 | 1,165 |
| 2006-08-17 | 1,182 | 1,199 | 1,182 | 1,184 | 44,300 | 1,184 |
| 2006-08-16 | 1,179 | 1,192 | 1,171 | 1,171 | 29,800 | 1,171 |
| 2006-08-15 | 1,158 | 1,178 | 1,147 | 1,173 | 46,400 | 1,173 |
| 2006-08-14 | 1,149 | 1,152 | 1,132 | 1,146 | 25,500 | 1,146 |
| 2006-08-11 | 1,115 | 1,154 | 1,115 | 1,150 | 30,300 | 1,150 |
| 2006-08-10 | 1,140 | 1,158 | 1,124 | 1,124 | 52,200 | 1,124 |
| 2006-08-09 | 1,098 | 1,141 | 1,090 | 1,130 | 103,100 | 1,130 |
| 2006-08-08 | 1,072 | 1,099 | 1,070 | 1,098 | 82,700 | 1,098 |
| 2006-08-07 | 988 | 1,120 | 980 | 1,075 | 371,200 | 1,075 |
| 2006-08-04 | 1,192 | 1,196 | 1,165 | 1,178 | 67,200 | 1,178 |
| 2006-08-03 | 1,174 | 1,196 | 1,161 | 1,182 | 69,900 | 1,182 |
| 2006-08-02 | 1,131 | 1,163 | 1,114 | 1,154 | 57,600 | 1,154 |
| 2006-08-01 | 1,139 | 1,140 | 1,112 | 1,138 | 59,800 | 1,138 |
| 2006-07-31 | 1,145 | 1,149 | 1,103 | 1,144 | 72,800 | 1,144 |
| 2006-07-28 | 1,175 | 1,185 | 1,130 | 1,149 | 64,200 | 1,149 |
| 2006-07-27 | 1,210 | 1,218 | 1,151 | 1,175 | 56,400 | 1,175 |
| 2006-07-26 | 1,194 | 1,219 | 1,192 | 1,205 | 53,300 | 1,205 |
| 2006-07-25 | 1,210 | 1,216 | 1,171 | 1,181 | 40,400 | 1,181 |
| 2006-07-24 | 1,174 | 1,175 | 1,151 | 1,170 | 33,800 | 1,170 |
| 2006-07-21 | 1,210 | 1,210 | 1,190 | 1,194 | 36,400 | 1,194 |
| 2006-07-20 | 1,216 | 1,216 | 1,191 | 1,216 | 42,000 | 1,216 |
| 2006-07-19 | 1,153 | 1,187 | 1,151 | 1,156 | 63,800 | 1,156 |
| 2006-07-18 | 1,260 | 1,260 | 1,160 | 1,168 | 101,200 | 1,168 |
| 2006-07-14 | 1,251 | 1,275 | 1,251 | 1,261 | 66,800 | 1,261 |
| 2006-07-13 | 1,228 | 1,300 | 1,221 | 1,291 | 77,300 | 1,291 |
| 2006-07-12 | 1,337 | 1,338 | 1,287 | 1,288 | 88,700 | 1,288 |
| 2006-07-11 | 1,346 | 1,349 | 1,313 | 1,329 | 83,900 | 1,329 |
| 2006-07-10 | 1,311 | 1,339 | 1,297 | 1,336 | 84,300 | 1,336 |
| 2006-07-07 | 1,298 | 1,328 | 1,295 | 1,311 | 95,000 | 1,311 |
| 2006-07-06 | 1,267 | 1,293 | 1,251 | 1,287 | 82,000 | 1,287 |
| 2006-07-05 | 1,270 | 1,310 | 1,270 | 1,274 | 123,800 | 1,274 |
| 2006-07-04 | 1,305 | 1,362 | 1,301 | 1,308 | 249,300 | 1,308 |
| 2006-07-03 | 1,274 | 1,299 | 1,273 | 1,295 | 101,700 | 1,295 |
| 2006-06-30 | 1,275 | 1,285 | 1,265 | 1,270 | 75,100 | 1,270 |
| 2006-06-29 | 1,280 | 1,288 | 1,261 | 1,261 | 130,600 | 1,261 |
| 2006-06-28 | 1,265 | 1,268 | 1,243 | 1,251 | 86,700 | 1,251 |
| 2006-06-27 | 1,235 | 1,269 | 1,231 | 1,269 | 117,700 | 1,269 |
| 2006-06-26 | 1,203 | 1,231 | 1,203 | 1,227 | 69,600 | 1,227 |
| 2006-06-23 | 1,202 | 1,208 | 1,191 | 1,203 | 38,100 | 1,203 |
| 2006-06-22 | 1,200 | 1,218 | 1,190 | 1,217 | 88,700 | 1,217 |
| 2006-06-21 | 1,205 | 1,220 | 1,180 | 1,181 | 70,600 | 1,181 |
| 2006-06-20 | 1,172 | 1,230 | 1,165 | 1,205 | 167,100 | 1,205 |
| 2006-06-19 | 1,155 | 1,179 | 1,135 | 1,165 | 116,200 | 1,165 |
| 2006-06-16 | 1,185 | 1,185 | 1,119 | 1,130 | 57,400 | 1,130 |
| 2006-06-15 | 1,147 | 1,148 | 1,106 | 1,125 | 91,600 | 1,125 |
| 2006-06-14 | 1,071 | 1,121 | 1,040 | 1,091 | 178,000 | 1,091 |
| 2006-06-13 | 1,100 | 1,101 | 1,060 | 1,060 | 107,300 | 1,060 |
| 2006-06-12 | 1,085 | 1,116 | 1,052 | 1,105 | 104,100 | 1,105 |
| 2006-06-09 | 1,091 | 1,108 | 1,001 | 1,050 | 239,000 | 1,050 |
| 2006-06-08 | 1,150 | 1,150 | 1,070 | 1,071 | 219,100 | 1,071 |
| 2006-06-07 | 1,224 | 1,239 | 1,160 | 1,180 | 185,300 | 1,180 |
| 2006-06-06 | 1,200 | 1,224 | 1,191 | 1,215 | 113,300 | 1,215 |
| 2006-06-05 | 1,226 | 1,230 | 1,180 | 1,196 | 104,600 | 1,196 |
| 2006-06-02 | 1,194 | 1,213 | 1,175 | 1,206 | 126,700 | 1,206 |
| 2006-06-01 | 1,199 | 1,217 | 1,180 | 1,192 | 152,900 | 1,192 |
| 2006-05-31 | 1,174 | 1,185 | 1,163 | 1,174 | 124,300 | 1,174 |
| 2006-05-30 | 1,147 | 1,190 | 1,140 | 1,184 | 180,200 | 1,184 |
| 2006-05-29 | 1,140 | 1,144 | 1,130 | 1,141 | 51,300 | 1,141 |
| 2006-05-26 | 1,131 | 1,140 | 1,114 | 1,139 | 38,500 | 1,139 |
| 2006-05-25 | 1,130 | 1,133 | 1,114 | 1,130 | 55,100 | 1,130 |
| 2006-05-24 | 1,099 | 1,134 | 1,085 | 1,114 | 53,800 | 1,114 |
| 2006-05-23 | 1,091 | 1,108 | 1,067 | 1,085 | 63,700 | 1,085 |
| 2006-05-22 | 1,130 | 1,130 | 1,060 | 1,100 | 38,100 | 1,100 |
| 2006-05-19 | 1,120 | 1,130 | 1,102 | 1,128 | 37,700 | 1,128 |
| 2006-05-18 | 1,059 | 1,110 | 1,058 | 1,106 | 42,900 | 1,106 |
| 2006-05-17 | 1,128 | 1,128 | 1,090 | 1,103 | 98,000 | 1,103 |
| 2006-05-16 | 1,142 | 1,145 | 1,117 | 1,128 | 116,700 | 1,128 |
| 2006-05-15 | 1,148 | 1,148 | 1,120 | 1,147 | 254,100 | 1,147 |
| 2006-05-12 | 1,070 | 1,092 | 1,061 | 1,088 | 69,500 | 1,088 |
| 2006-05-11 | 1,087 | 1,094 | 1,069 | 1,088 | 62,500 | 1,088 |
| 2006-05-10 | 1,107 | 1,110 | 1,060 | 1,069 | 114,000 | 1,069 |
| 2006-05-09 | 1,088 | 1,148 | 1,073 | 1,087 | 397,400 | 1,087 |
| 2006-05-08 | 1,036 | 1,068 | 1,028 | 1,068 | 123,000 | 1,068 |
| 2006-05-02 | 972 | 977 | 964 | 968 | 10,100 | 968 |
| 2006-05-01 | 989 | 989 | 964 | 964 | 35,200 | 964 |
| 2006-04-28 | 999 | 999 | 972 | 981 | 16,600 | 981 |
| 2006-04-27 | 980 | 999 | 980 | 995 | 23,400 | 995 |
| 2006-04-26 | 975 | 979 | 970 | 979 | 9,600 | 979 |
| 2006-04-25 | 965 | 975 | 960 | 972 | 13,600 | 972 |
| 2006-04-24 | 986 | 986 | 965 | 966 | 27,700 | 966 |
| 2006-04-21 | 981 | 994 | 981 | 988 | 19,800 | 988 |
| 2006-04-20 | 994 | 995 | 985 | 985 | 18,900 | 985 |
| 2006-04-19 | 1,001 | 1,005 | 991 | 994 | 18,100 | 994 |
| 2006-04-18 | 1,000 | 1,000 | 985 | 996 | 22,100 | 996 |
| 2006-04-17 | 1,020 | 1,020 | 996 | 1,000 | 24,300 | 1,000 |
| 2006-04-14 | 1,010 | 1,014 | 1,002 | 1,005 | 13,500 | 1,005 |
| 2006-04-13 | 1,008 | 1,016 | 1,007 | 1,007 | 15,600 | 1,007 |
| 2006-04-12 | 1,022 | 1,026 | 1,007 | 1,008 | 24,300 | 1,008 |
| 2006-04-11 | 1,028 | 1,028 | 1,018 | 1,022 | 19,200 | 1,022 |
| 2006-04-10 | 1,022 | 1,027 | 1,011 | 1,025 | 17,100 | 1,025 |
| 2006-04-07 | 1,020 | 1,023 | 1,012 | 1,023 | 9,500 | 1,023 |
| 2006-04-06 | 1,029 | 1,029 | 1,011 | 1,019 | 13,200 | 1,019 |
| 2006-04-05 | 1,026 | 1,033 | 1,005 | 1,009 | 16,500 | 1,009 |
| 2006-04-04 | 1,031 | 1,031 | 1,021 | 1,028 | 19,600 | 1,028 |
| 2006-04-03 | 1,001 | 1,036 | 1,001 | 1,020 | 33,400 | 1,020 |
| 2006-03-31 | 1,012 | 1,012 | 1,001 | 1,001 | 17,300 | 1,001 |
| 2006-03-30 | 1,015 | 1,015 | 1,008 | 1,012 | 9,400 | 1,012 |
| 2006-03-29 | 1,000 | 1,015 | 1,000 | 1,013 | 23,200 | 1,013 |
| 2006-03-28 | 1,018 | 1,018 | 1,000 | 1,006 | 13,500 | 1,006 |
| 2006-03-27 | 1,005 | 1,030 | 1,003 | 1,020 | 44,000 | 1,020 |
| 2006-03-24 | 1,005 | 1,008 | 1,000 | 1,000 | 13,200 | 1,000 |
| 2006-03-23 | 1,010 | 1,010 | 1,001 | 1,002 | 16,800 | 1,002 |
| 2006-03-22 | 1,000 | 1,010 | 998 | 1,003 | 23,600 | 1,003 |
| 2006-03-20 | 999 | 1,007 | 991 | 1,006 | 19,000 | 1,006 |
| 2006-03-17 | 968 | 991 | 964 | 986 | 13,500 | 986 |
| 2006-03-16 | 975 | 979 | 960 | 967 | 18,700 | 967 |
| 2006-03-15 | 1,001 | 1,001 | 977 | 980 | 21,500 | 980 |
| 2006-03-14 | 973 | 1,018 | 963 | 981 | 50,800 | 981 |
| 2006-03-13 | 954 | 968 | 950 | 959 | 13,400 | 959 |
| 2006-03-10 | 950 | 958 | 942 | 952 | 29,600 | 952 |
| 2006-03-09 | 920 | 943 | 920 | 943 | 15,800 | 943 |
| 2006-03-08 | 930 | 930 | 916 | 918 | 8,700 | 918 |
| 2006-03-07 | 927 | 939 | 926 | 929 | 15,400 | 929 |
| 2006-03-06 | 911 | 927 | 911 | 927 | 14,600 | 927 |
| 2006-03-03 | 908 | 919 | 907 | 911 | 15,400 | 911 |
| 2006-03-02 | 920 | 933 | 907 | 907 | 18,300 | 907 |
| 2006-03-01 | 928 | 939 | 915 | 919 | 19,100 | 919 |
| 2006-02-28 | 936 | 949 | 924 | 924 | 37,100 | 924 |
| 2006-02-27 | 945 | 956 | 935 | 935 | 48,100 | 935 |
| 2006-02-24 | 952 | 952 | 932 | 935 | 22,500 | 935 |
| 2006-02-23 | 929 | 955 | 919 | 942 | 29,400 | 942 |
| 2006-02-22 | 928 | 939 | 920 | 927 | 17,300 | 927 |
| 2006-02-21 | 897 | 950 | 890 | 926 | 51,000 | 926 |
| 2006-02-20 | 985 | 991 | 896 | 905 | 77,400 | 905 |
| 2006-02-17 | 1,027 | 1,030 | 985 | 996 | 25,500 | 996 |
| 2006-02-16 | 1,029 | 1,029 | 1,000 | 1,017 | 16,300 | 1,017 |
| 2006-02-15 | 1,045 | 1,045 | 1,015 | 1,030 | 21,800 | 1,030 |
| 2006-02-14 | 1,032 | 1,048 | 1,000 | 1,036 | 28,700 | 1,036 |
| 2006-02-13 | 1,058 | 1,064 | 1,032 | 1,032 | 18,400 | 1,032 |
| 2006-02-10 | 1,075 | 1,075 | 1,052 | 1,059 | 13,300 | 1,059 |
| 2006-02-09 | 1,079 | 1,079 | 1,062 | 1,078 | 18,300 | 1,078 |
| 2006-02-08 | 1,099 | 1,099 | 1,070 | 1,071 | 26,900 | 1,071 |
| 2006-02-07 | 1,093 | 1,107 | 1,082 | 1,098 | 25,100 | 1,098 |
| 2006-02-06 | 1,082 | 1,092 | 1,072 | 1,086 | 18,700 | 1,086 |
| 2006-02-03 | 1,090 | 1,090 | 1,057 | 1,081 | 20,200 | 1,081 |
| 2006-02-02 | 1,066 | 1,085 | 1,066 | 1,084 | 14,800 | 1,084 |
| 2006-02-01 | 1,090 | 1,100 | 1,063 | 1,064 | 33,200 | 1,064 |
| 2006-01-31 | 1,095 | 1,099 | 1,090 | 1,093 | 24,900 | 1,093 |
| 2006-01-30 | 1,080 | 1,124 | 1,077 | 1,091 | 31,900 | 1,091 |
| 2006-01-27 | 1,070 | 1,080 | 1,067 | 1,077 | 15,700 | 1,077 |
| 2006-01-26 | 1,047 | 1,062 | 1,047 | 1,052 | 10,500 | 1,052 |
| 2006-01-25 | 1,066 | 1,066 | 1,042 | 1,046 | 19,600 | 1,046 |
| 2006-01-24 | 1,030 | 1,066 | 1,030 | 1,061 | 17,100 | 1,061 |
| 2006-01-23 | 1,070 | 1,084 | 1,035 | 1,040 | 24,800 | 1,040 |
| 2006-01-20 | 1,081 | 1,081 | 1,050 | 1,058 | 32,100 | 1,058 |
| 2006-01-19 | 1,039 | 1,086 | 1,037 | 1,080 | 21,500 | 1,080 |
| 2006-01-18 | 1,110 | 1,110 | 980 | 1,039 | 52,600 | 1,039 |
| 2006-01-17 | 1,150 | 1,150 | 1,111 | 1,111 | 38,200 | 1,111 |
| 2006-01-16 | 1,143 | 1,151 | 1,130 | 1,150 | 50,400 | 1,150 |
| 2006-01-13 | 1,160 | 1,160 | 1,142 | 1,145 | 46,100 | 1,145 |
| 2006-01-12 | 1,169 | 1,169 | 1,151 | 1,154 | 35,600 | 1,154 |
| 2006-01-11 | 1,168 | 1,172 | 1,150 | 1,163 | 55,300 | 1,163 |
| 2006-01-10 | 1,130 | 1,220 | 1,130 | 1,163 | 143,500 | 1,163 |
| 2006-01-06 | 1,072 | 1,108 | 1,072 | 1,100 | 53,900 | 1,100 |
| 2006-01-05 | 1,068 | 1,073 | 1,066 | 1,071 | 19,500 | 1,071 |
| 2006-01-04 | 1,070 | 1,073 | 1,065 | 1,066 | 13,100 | 1,066 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2002-06-25]1株→2株