6914 オプテックスグループ(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 | 2,525 | 2,535 | 2,500 | 2,505 | 13,600 | 1,252.50 |
| 2006-12-28 | 2,570 | 2,570 | 2,515 | 2,540 | 32,800 | 1,270 |
| 2006-12-27 | 2,505 | 2,555 | 2,505 | 2,545 | 43,700 | 1,272.50 |
| 2006-12-26 | 2,530 | 2,550 | 2,500 | 2,520 | 45,800 | 1,260 |
| 2006-12-25 | 3,270 | 3,300 | 3,250 | 3,280 | 52,600 | 1,261.54 |
| 2006-12-22 | 3,250 | 3,270 | 3,230 | 3,270 | 31,600 | 1,257.69 |
| 2006-12-21 | 3,230 | 3,250 | 3,210 | 3,240 | 27,300 | 1,246.15 |
| 2006-12-20 | 3,220 | 3,250 | 3,190 | 3,220 | 50,800 | 1,238.46 |
| 2006-12-19 | 3,270 | 3,330 | 3,230 | 3,250 | 55,400 | 1,250 |
| 2006-12-18 | 3,280 | 3,340 | 3,270 | 3,310 | 48,100 | 1,273.08 |
| 2006-12-15 | 3,240 | 3,270 | 3,240 | 3,250 | 18,600 | 1,250 |
| 2006-12-14 | 3,250 | 3,270 | 3,230 | 3,240 | 19,500 | 1,246.15 |
| 2006-12-13 | 3,270 | 3,270 | 3,250 | 3,260 | 9,300 | 1,253.85 |
| 2006-12-12 | 3,280 | 3,290 | 3,230 | 3,250 | 23,500 | 1,250 |
| 2006-12-11 | 3,240 | 3,240 | 3,200 | 3,240 | 18,800 | 1,246.15 |
| 2006-12-08 | 3,200 | 3,220 | 3,190 | 3,210 | 29,000 | 1,234.62 |
| 2006-12-07 | 3,200 | 3,210 | 3,170 | 3,190 | 53,400 | 1,226.92 |
| 2006-12-06 | 3,210 | 3,230 | 3,200 | 3,200 | 28,000 | 1,230.77 |
| 2006-12-05 | 3,210 | 3,230 | 3,190 | 3,190 | 32,300 | 1,226.92 |
| 2006-12-04 | 3,180 | 3,210 | 3,180 | 3,190 | 34,400 | 1,226.92 |
| 2006-12-01 | 3,200 | 3,210 | 3,170 | 3,180 | 50,100 | 1,223.08 |
| 2006-11-30 | 3,290 | 3,290 | 3,180 | 3,200 | 66,800 | 1,230.77 |
| 2006-11-29 | 3,330 | 3,330 | 3,250 | 3,290 | 28,100 | 1,265.38 |
| 2006-11-28 | 3,210 | 3,350 | 3,190 | 3,350 | 18,200 | 1,288.46 |
| 2006-11-27 | 3,200 | 3,240 | 3,190 | 3,240 | 17,400 | 1,246.15 |
| 2006-11-24 | 3,180 | 3,190 | 3,180 | 3,180 | 22,800 | 1,223.08 |
| 2006-11-22 | 3,160 | 3,190 | 3,150 | 3,180 | 19,800 | 1,223.08 |
| 2006-11-21 | 3,140 | 3,200 | 3,120 | 3,150 | 24,000 | 1,211.54 |
| 2006-11-20 | 3,250 | 3,250 | 3,110 | 3,110 | 35,300 | 1,196.15 |
| 2006-11-17 | 3,330 | 3,340 | 3,240 | 3,240 | 28,200 | 1,246.15 |
| 2006-11-16 | 3,380 | 3,380 | 3,340 | 3,340 | 35,500 | 1,284.62 |
| 2006-11-15 | 3,350 | 3,380 | 3,340 | 3,360 | 28,100 | 1,292.31 |
| 2006-11-14 | 3,350 | 3,350 | 3,310 | 3,340 | 36,500 | 1,284.62 |
| 2006-11-13 | 3,300 | 3,340 | 3,270 | 3,300 | 32,500 | 1,269.23 |
| 2006-11-10 | 3,280 | 3,300 | 3,260 | 3,280 | 15,700 | 1,261.54 |
| 2006-11-09 | 3,270 | 3,310 | 3,260 | 3,280 | 23,300 | 1,261.54 |
| 2006-11-08 | 3,280 | 3,280 | 3,210 | 3,270 | 19,900 | 1,257.69 |
| 2006-11-07 | 3,350 | 3,350 | 3,280 | 3,300 | 26,700 | 1,269.23 |
| 2006-11-06 | 3,320 | 3,380 | 3,320 | 3,380 | 25,100 | 1,300 |
| 2006-11-02 | 3,350 | 3,360 | 3,310 | 3,360 | 26,700 | 1,292.31 |
| 2006-11-01 | 3,270 | 3,340 | 3,270 | 3,340 | 34,500 | 1,284.62 |
| 2006-10-31 | 3,290 | 3,290 | 3,250 | 3,270 | 31,700 | 1,257.69 |
| 2006-10-30 | 3,380 | 3,390 | 3,310 | 3,310 | 32,900 | 1,273.08 |
| 2006-10-27 | 3,390 | 3,460 | 3,370 | 3,380 | 52,200 | 1,300 |
| 2006-10-26 | 3,400 | 3,400 | 3,340 | 3,370 | 11,100 | 1,296.15 |
| 2006-10-25 | 3,400 | 3,400 | 3,360 | 3,380 | 21,100 | 1,300 |
| 2006-10-24 | 3,390 | 3,430 | 3,350 | 3,380 | 45,000 | 1,300 |
| 2006-10-23 | 3,350 | 3,390 | 3,320 | 3,390 | 35,900 | 1,303.85 |
| 2006-10-20 | 3,340 | 3,340 | 3,320 | 3,330 | 14,800 | 1,280.77 |
| 2006-10-19 | 3,330 | 3,330 | 3,250 | 3,320 | 12,600 | 1,276.92 |
| 2006-10-18 | 3,330 | 3,330 | 3,250 | 3,310 | 22,600 | 1,273.08 |
| 2006-10-17 | 3,300 | 3,320 | 3,280 | 3,320 | 36,000 | 1,276.92 |
| 2006-10-16 | 3,200 | 3,340 | 3,170 | 3,340 | 42,200 | 1,284.62 |
| 2006-10-13 | 3,270 | 3,270 | 3,160 | 3,180 | 16,500 | 1,223.08 |
| 2006-10-12 | 3,150 | 3,220 | 3,110 | 3,170 | 31,600 | 1,219.23 |
| 2006-10-11 | 3,250 | 3,300 | 3,150 | 3,190 | 39,900 | 1,226.92 |
| 2006-10-10 | 3,300 | 3,330 | 3,250 | 3,260 | 17,300 | 1,253.85 |
| 2006-10-06 | 3,310 | 3,350 | 3,280 | 3,300 | 13,500 | 1,269.23 |
| 2006-10-05 | 3,300 | 3,350 | 3,290 | 3,350 | 23,200 | 1,288.46 |
| 2006-10-04 | 3,340 | 3,350 | 3,260 | 3,280 | 24,600 | 1,261.54 |
| 2006-10-03 | 3,350 | 3,350 | 3,320 | 3,330 | 14,500 | 1,280.77 |
| 2006-10-02 | 3,350 | 3,370 | 3,330 | 3,340 | 19,900 | 1,284.62 |
| 2006-09-29 | 3,320 | 3,350 | 3,300 | 3,340 | 22,800 | 1,284.62 |
| 2006-09-28 | 3,240 | 3,330 | 3,240 | 3,330 | 35,100 | 1,280.77 |
| 2006-09-27 | 3,170 | 3,270 | 3,160 | 3,270 | 23,000 | 1,257.69 |
| 2006-09-26 | 3,230 | 3,260 | 3,180 | 3,180 | 21,500 | 1,223.08 |
| 2006-09-25 | 3,290 | 3,290 | 3,190 | 3,280 | 27,400 | 1,261.54 |
| 2006-09-22 | 3,300 | 3,300 | 3,210 | 3,250 | 23,400 | 1,250 |
| 2006-09-21 | 3,330 | 3,330 | 3,270 | 3,320 | 16,500 | 1,276.92 |
| 2006-09-20 | 3,280 | 3,320 | 3,280 | 3,300 | 12,000 | 1,269.23 |
| 2006-09-19 | 3,310 | 3,360 | 3,290 | 3,310 | 31,900 | 1,273.08 |
| 2006-09-15 | 3,300 | 3,340 | 3,280 | 3,310 | 29,300 | 1,273.08 |
| 2006-09-14 | 3,300 | 3,300 | 3,240 | 3,300 | 22,400 | 1,269.23 |
| 2006-09-13 | 3,250 | 3,290 | 3,250 | 3,250 | 27,600 | 1,250 |
| 2006-09-12 | 3,280 | 3,300 | 3,210 | 3,210 | 22,600 | 1,234.62 |
| 2006-09-11 | 3,310 | 3,340 | 3,300 | 3,300 | 25,200 | 1,269.23 |
| 2006-09-08 | 3,330 | 3,340 | 3,300 | 3,310 | 50,700 | 1,273.08 |
| 2006-09-07 | 3,350 | 3,360 | 3,310 | 3,330 | 37,200 | 1,280.77 |
| 2006-09-06 | 3,350 | 3,390 | 3,350 | 3,370 | 22,400 | 1,296.15 |
| 2006-09-05 | 3,360 | 3,400 | 3,340 | 3,400 | 34,300 | 1,307.69 |
| 2006-09-04 | 3,360 | 3,370 | 3,330 | 3,360 | 29,800 | 1,292.31 |
| 2006-09-01 | 3,330 | 3,370 | 3,330 | 3,350 | 51,400 | 1,288.46 |
| 2006-08-31 | 3,300 | 3,340 | 3,300 | 3,330 | 46,500 | 1,280.77 |
| 2006-08-30 | 3,320 | 3,340 | 3,250 | 3,280 | 49,900 | 1,261.54 |
| 2006-08-29 | 3,300 | 3,340 | 3,290 | 3,340 | 47,000 | 1,284.62 |
| 2006-08-28 | 3,270 | 3,340 | 3,270 | 3,300 | 101,300 | 1,269.23 |
| 2006-08-25 | 3,190 | 3,270 | 3,180 | 3,240 | 96,300 | 1,246.15 |
| 2006-08-24 | 3,170 | 3,220 | 3,160 | 3,190 | 131,000 | 1,226.92 |
| 2006-08-23 | 3,160 | 3,180 | 3,150 | 3,160 | 109,000 | 1,215.38 |
| 2006-08-22 | 3,230 | 3,230 | 3,120 | 3,120 | 134,700 | 1,200 |
| 2006-08-21 | 3,330 | 3,330 | 3,230 | 3,240 | 78,800 | 1,246.15 |
| 2006-08-18 | 3,280 | 3,330 | 3,270 | 3,320 | 162,400 | 1,276.92 |
| 2006-08-17 | 3,260 | 3,310 | 3,260 | 3,280 | 75,200 | 1,261.54 |
| 2006-08-16 | 3,210 | 3,300 | 3,210 | 3,270 | 98,800 | 1,257.69 |
| 2006-08-15 | 3,220 | 3,220 | 3,190 | 3,210 | 40,600 | 1,234.62 |
| 2006-08-14 | 3,170 | 3,230 | 3,150 | 3,230 | 91,200 | 1,242.31 |
| 2006-08-11 | 3,100 | 3,150 | 3,090 | 3,120 | 92,300 | 1,200 |
| 2006-08-10 | 2,985 | 3,100 | 2,985 | 3,080 | 92,500 | 1,184.62 |
| 2006-08-09 | 2,910 | 2,945 | 2,895 | 2,945 | 34,800 | 1,132.69 |
| 2006-08-08 | 2,860 | 2,930 | 2,850 | 2,905 | 49,500 | 1,117.31 |
| 2006-08-07 | 2,940 | 2,970 | 2,870 | 2,870 | 68,800 | 1,103.85 |
| 2006-08-04 | 3,000 | 3,000 | 2,930 | 2,935 | 56,100 | 1,128.85 |
| 2006-08-03 | 3,030 | 3,060 | 2,970 | 2,995 | 30,100 | 1,151.92 |
| 2006-08-02 | 3,060 | 3,070 | 3,020 | 3,030 | 25,300 | 1,165.38 |
| 2006-08-01 | 3,070 | 3,120 | 3,070 | 3,100 | 39,700 | 1,192.31 |
| 2006-07-31 | 3,050 | 3,100 | 3,030 | 3,070 | 43,100 | 1,180.77 |
| 2006-07-28 | 2,950 | 3,020 | 2,935 | 3,010 | 53,200 | 1,157.69 |
| 2006-07-27 | 2,970 | 2,980 | 2,900 | 2,935 | 44,200 | 1,128.85 |
| 2006-07-26 | 3,000 | 3,030 | 2,985 | 3,010 | 33,500 | 1,157.69 |
| 2006-07-25 | 3,020 | 3,040 | 2,950 | 2,975 | 46,700 | 1,144.23 |
| 2006-07-24 | 3,000 | 3,020 | 2,990 | 3,010 | 58,400 | 1,157.69 |
| 2006-07-21 | 2,915 | 3,040 | 2,905 | 3,020 | 84,100 | 1,161.54 |
| 2006-07-20 | 2,885 | 2,930 | 2,850 | 2,910 | 63,100 | 1,119.23 |
| 2006-07-19 | 2,770 | 2,825 | 2,750 | 2,815 | 69,800 | 1,082.69 |
| 2006-07-18 | 2,840 | 2,840 | 2,765 | 2,770 | 101,600 | 1,065.38 |
| 2006-07-14 | 2,715 | 2,750 | 2,710 | 2,720 | 22,400 | 1,046.15 |
| 2006-07-13 | 2,750 | 2,795 | 2,735 | 2,785 | 46,100 | 1,071.15 |
| 2006-07-12 | 2,810 | 2,815 | 2,755 | 2,760 | 22,700 | 1,061.54 |
| 2006-07-11 | 2,825 | 2,830 | 2,795 | 2,820 | 21,700 | 1,084.62 |
| 2006-07-10 | 2,780 | 2,830 | 2,775 | 2,825 | 106,600 | 1,086.54 |
| 2006-07-07 | 2,790 | 2,795 | 2,765 | 2,785 | 42,800 | 1,071.15 |
| 2006-07-06 | 2,795 | 2,800 | 2,765 | 2,775 | 37,000 | 1,067.31 |
| 2006-07-05 | 2,775 | 2,815 | 2,770 | 2,810 | 26,500 | 1,080.77 |
| 2006-07-04 | 2,815 | 2,845 | 2,780 | 2,790 | 30,900 | 1,073.08 |
| 2006-07-03 | 2,815 | 2,840 | 2,805 | 2,805 | 22,500 | 1,078.85 |
| 2006-06-30 | 2,815 | 2,825 | 2,790 | 2,795 | 17,700 | 1,075 |
| 2006-06-29 | 2,755 | 2,790 | 2,755 | 2,790 | 10,100 | 1,073.08 |
| 2006-06-28 | 2,790 | 2,800 | 2,745 | 2,745 | 28,000 | 1,055.77 |
| 2006-06-27 | 2,865 | 2,875 | 2,825 | 2,850 | 16,700 | 1,096.15 |
| 2006-06-26 | 2,900 | 2,900 | 2,870 | 2,875 | 10,100 | 1,105.77 |
| 2006-06-23 | 2,910 | 2,910 | 2,860 | 2,900 | 17,700 | 1,115.38 |
| 2006-06-22 | 2,875 | 2,920 | 2,865 | 2,910 | 29,400 | 1,119.23 |
| 2006-06-21 | 2,925 | 2,925 | 2,830 | 2,860 | 31,100 | 1,100 |
| 2006-06-20 | 2,870 | 2,930 | 2,870 | 2,885 | 48,600 | 1,109.62 |
| 2006-06-19 | 2,860 | 2,915 | 2,825 | 2,870 | 27,800 | 1,103.85 |
| 2006-06-16 | 2,800 | 2,855 | 2,800 | 2,835 | 20,400 | 1,090.38 |
| 2006-06-15 | 2,740 | 2,820 | 2,720 | 2,740 | 36,900 | 1,053.85 |
| 2006-06-14 | 2,670 | 2,745 | 2,670 | 2,720 | 33,900 | 1,046.15 |
| 2006-06-13 | 2,780 | 2,840 | 2,720 | 2,745 | 22,500 | 1,055.77 |
| 2006-06-12 | 2,720 | 2,840 | 2,720 | 2,820 | 29,400 | 1,084.62 |
| 2006-06-09 | 2,735 | 2,765 | 2,650 | 2,715 | 39,000 | 1,044.23 |
| 2006-06-08 | 2,780 | 2,780 | 2,700 | 2,735 | 67,100 | 1,051.92 |
| 2006-06-07 | 2,840 | 2,870 | 2,775 | 2,780 | 33,500 | 1,069.23 |
| 2006-06-06 | 2,840 | 2,855 | 2,830 | 2,840 | 18,100 | 1,092.31 |
| 2006-06-05 | 2,865 | 2,915 | 2,860 | 2,895 | 43,300 | 1,113.46 |
| 2006-06-02 | 2,990 | 2,995 | 2,830 | 2,905 | 74,500 | 1,117.31 |
| 2006-06-01 | 2,960 | 3,070 | 2,960 | 3,040 | 74,400 | 1,169.23 |
| 2006-05-31 | 2,970 | 2,990 | 2,940 | 2,960 | 30,600 | 1,138.46 |
| 2006-05-30 | 3,050 | 3,070 | 3,030 | 3,060 | 18,000 | 1,176.92 |
| 2006-05-29 | 3,130 | 3,130 | 3,050 | 3,100 | 44,900 | 1,192.31 |
| 2006-05-26 | 3,140 | 3,140 | 3,050 | 3,130 | 21,000 | 1,203.85 |
| 2006-05-25 | 3,170 | 3,170 | 3,050 | 3,140 | 25,600 | 1,207.69 |
| 2006-05-24 | 3,050 | 3,180 | 3,050 | 3,160 | 41,000 | 1,215.38 |
| 2006-05-23 | 3,100 | 3,110 | 3,060 | 3,070 | 22,200 | 1,180.77 |
| 2006-05-22 | 3,200 | 3,200 | 3,120 | 3,130 | 33,100 | 1,203.85 |
| 2006-05-19 | 3,080 | 3,130 | 3,040 | 3,120 | 49,400 | 1,200 |
| 2006-05-18 | 3,060 | 3,090 | 3,040 | 3,070 | 20,300 | 1,180.77 |
| 2006-05-17 | 3,090 | 3,150 | 3,070 | 3,130 | 43,300 | 1,203.85 |
| 2006-05-16 | 3,090 | 3,150 | 3,080 | 3,090 | 47,800 | 1,188.46 |
| 2006-05-15 | 2,980 | 3,100 | 2,980 | 3,090 | 33,100 | 1,188.46 |
| 2006-05-12 | 3,050 | 3,100 | 3,020 | 3,080 | 59,200 | 1,184.62 |
| 2006-05-11 | 3,110 | 3,140 | 3,090 | 3,100 | 29,100 | 1,192.31 |
| 2006-05-10 | 3,190 | 3,220 | 3,140 | 3,160 | 52,500 | 1,215.38 |
| 2006-05-09 | 3,200 | 3,250 | 3,170 | 3,230 | 56,300 | 1,242.31 |
| 2006-05-08 | 3,260 | 3,270 | 3,180 | 3,250 | 88,000 | 1,250 |
| 2006-05-02 | 3,130 | 3,230 | 3,120 | 3,230 | 172,400 | 1,242.31 |
| 2006-05-01 | 3,100 | 3,140 | 3,070 | 3,140 | 116,300 | 1,207.69 |
| 2006-04-28 | 3,000 | 3,150 | 2,990 | 3,150 | 226,400 | 1,211.54 |
| 2006-04-27 | 3,000 | 3,010 | 2,920 | 2,960 | 86,200 | 1,138.46 |
| 2006-04-26 | 2,990 | 3,020 | 2,970 | 2,995 | 46,500 | 1,151.92 |
| 2006-04-25 | 2,950 | 2,970 | 2,945 | 2,965 | 20,500 | 1,140.38 |
| 2006-04-24 | 2,975 | 2,985 | 2,905 | 2,905 | 46,900 | 1,117.31 |
| 2006-04-21 | 3,020 | 3,020 | 2,965 | 2,975 | 50,900 | 1,144.23 |
| 2006-04-20 | 3,000 | 3,030 | 2,995 | 3,030 | 42,300 | 1,165.38 |
| 2006-04-19 | 3,010 | 3,020 | 2,990 | 2,995 | 57,400 | 1,151.92 |
| 2006-04-18 | 2,905 | 2,965 | 2,905 | 2,965 | 47,300 | 1,140.38 |
| 2006-04-17 | 2,910 | 2,945 | 2,905 | 2,905 | 34,400 | 1,117.31 |
| 2006-04-14 | 2,915 | 2,930 | 2,900 | 2,900 | 30,700 | 1,115.38 |
| 2006-04-13 | 2,935 | 2,945 | 2,910 | 2,910 | 26,200 | 1,119.23 |
| 2006-04-12 | 2,955 | 2,960 | 2,930 | 2,930 | 53,600 | 1,126.92 |
| 2006-04-11 | 2,945 | 2,975 | 2,930 | 2,940 | 28,500 | 1,130.77 |
| 2006-04-10 | 2,920 | 2,950 | 2,910 | 2,945 | 35,900 | 1,132.69 |
| 2006-04-07 | 2,955 | 2,955 | 2,885 | 2,920 | 87,300 | 1,123.08 |
| 2006-04-06 | 2,950 | 2,990 | 2,930 | 2,950 | 67,100 | 1,134.62 |
| 2006-04-05 | 3,030 | 3,040 | 2,940 | 2,945 | 68,500 | 1,132.69 |
| 2006-04-04 | 2,975 | 3,040 | 2,970 | 3,030 | 87,600 | 1,165.38 |
| 2006-04-03 | 2,940 | 2,990 | 2,915 | 2,970 | 91,000 | 1,142.31 |
| 2006-03-31 | 2,935 | 2,945 | 2,900 | 2,905 | 49,700 | 1,117.31 |
| 2006-03-30 | 2,950 | 2,950 | 2,920 | 2,925 | 54,900 | 1,125 |
| 2006-03-29 | 2,930 | 2,960 | 2,915 | 2,935 | 99,500 | 1,128.85 |
| 2006-03-28 | 2,800 | 2,870 | 2,790 | 2,860 | 54,300 | 1,100 |
| 2006-03-27 | 2,790 | 2,800 | 2,775 | 2,790 | 60,300 | 1,073.08 |
| 2006-03-24 | 2,790 | 2,805 | 2,765 | 2,780 | 42,300 | 1,069.23 |
| 2006-03-23 | 2,800 | 2,815 | 2,785 | 2,785 | 35,600 | 1,071.15 |
| 2006-03-22 | 2,780 | 2,790 | 2,755 | 2,790 | 46,700 | 1,073.08 |
| 2006-03-20 | 2,740 | 2,755 | 2,720 | 2,750 | 68,000 | 1,057.69 |
| 2006-03-17 | 2,730 | 2,730 | 2,710 | 2,730 | 34,900 | 1,050 |
| 2006-03-16 | 2,725 | 2,730 | 2,695 | 2,705 | 49,700 | 1,040.38 |
| 2006-03-15 | 2,655 | 2,715 | 2,655 | 2,710 | 45,500 | 1,042.31 |
| 2006-03-14 | 2,700 | 2,700 | 2,645 | 2,650 | 34,900 | 1,019.23 |
| 2006-03-13 | 2,700 | 2,700 | 2,640 | 2,675 | 54,500 | 1,028.85 |
| 2006-03-10 | 2,595 | 2,635 | 2,580 | 2,620 | 51,500 | 1,007.69 |
| 2006-03-09 | 2,510 | 2,580 | 2,510 | 2,575 | 47,700 | 990.39 |
| 2006-03-08 | 2,540 | 2,560 | 2,500 | 2,505 | 41,700 | 963.46 |
| 2006-03-07 | 2,600 | 2,600 | 2,540 | 2,560 | 29,000 | 984.62 |
| 2006-03-06 | 2,590 | 2,600 | 2,545 | 2,600 | 46,200 | 1,000 |
| 2006-03-03 | 2,540 | 2,580 | 2,530 | 2,545 | 63,100 | 978.85 |
| 2006-03-02 | 2,690 | 2,700 | 2,505 | 2,530 | 140,700 | 973.08 |
| 2006-03-01 | 2,710 | 2,720 | 2,660 | 2,670 | 66,700 | 1,026.92 |
| 2006-02-28 | 2,705 | 2,730 | 2,680 | 2,720 | 92,500 | 1,046.15 |
| 2006-02-27 | 2,650 | 2,690 | 2,620 | 2,660 | 115,000 | 1,023.08 |
| 2006-02-24 | 2,635 | 2,635 | 2,585 | 2,610 | 107,000 | 1,003.85 |
| 2006-02-23 | 2,675 | 2,715 | 2,625 | 2,635 | 111,800 | 1,013.46 |
| 2006-02-22 | 2,710 | 2,730 | 2,665 | 2,675 | 56,600 | 1,028.85 |
| 2006-02-21 | 2,725 | 2,775 | 2,650 | 2,705 | 48,300 | 1,040.38 |
| 2006-02-20 | 2,825 | 2,825 | 2,715 | 2,730 | 58,100 | 1,050 |
| 2006-02-17 | 2,800 | 2,870 | 2,750 | 2,805 | 99,200 | 1,078.85 |
| 2006-02-16 | 2,765 | 2,820 | 2,725 | 2,770 | 49,200 | 1,065.38 |
| 2006-02-15 | 2,820 | 2,870 | 2,755 | 2,765 | 55,800 | 1,063.46 |
| 2006-02-14 | 2,810 | 2,835 | 2,680 | 2,740 | 90,300 | 1,053.85 |
| 2006-02-13 | 2,980 | 2,990 | 2,805 | 2,830 | 123,500 | 1,088.46 |
| 2006-02-10 | 3,000 | 3,080 | 2,980 | 3,030 | 140,300 | 1,165.38 |
| 2006-02-09 | 3,190 | 3,210 | 3,160 | 3,170 | 12,900 | 1,219.23 |
| 2006-02-08 | 3,210 | 3,210 | 3,130 | 3,140 | 21,400 | 1,207.69 |
| 2006-02-07 | 3,230 | 3,230 | 3,180 | 3,220 | 13,400 | 1,238.46 |
| 2006-02-06 | 3,250 | 3,250 | 3,180 | 3,210 | 20,300 | 1,234.62 |
| 2006-02-03 | 3,220 | 3,220 | 3,150 | 3,190 | 12,100 | 1,226.92 |
| 2006-02-02 | 3,160 | 3,210 | 3,160 | 3,200 | 28,000 | 1,230.77 |
| 2006-02-01 | 3,240 | 3,240 | 3,160 | 3,160 | 28,800 | 1,215.38 |
| 2006-01-31 | 3,230 | 3,280 | 3,200 | 3,220 | 37,700 | 1,238.46 |
| 2006-01-30 | 3,300 | 3,300 | 3,260 | 3,270 | 21,700 | 1,257.69 |
| 2006-01-27 | 3,280 | 3,300 | 3,210 | 3,250 | 51,900 | 1,250 |
| 2006-01-26 | 3,280 | 3,280 | 3,220 | 3,250 | 32,000 | 1,250 |
| 2006-01-25 | 3,200 | 3,320 | 3,200 | 3,250 | 49,800 | 1,250 |
| 2006-01-24 | 3,120 | 3,210 | 3,120 | 3,170 | 18,800 | 1,219.23 |
| 2006-01-23 | 3,140 | 3,200 | 3,100 | 3,120 | 38,300 | 1,200 |
| 2006-01-20 | 3,310 | 3,350 | 3,130 | 3,150 | 51,900 | 1,211.54 |
| 2006-01-19 | 3,100 | 3,340 | 3,100 | 3,330 | 51,200 | 1,280.77 |
| 2006-01-18 | 3,270 | 3,280 | 3,000 | 3,200 | 78,500 | 1,230.77 |
| 2006-01-17 | 3,390 | 3,490 | 3,350 | 3,380 | 94,800 | 1,300 |
| 2006-01-16 | 3,400 | 3,510 | 3,390 | 3,490 | 105,900 | 1,342.31 |
| 2006-01-13 | 3,310 | 3,420 | 3,280 | 3,410 | 107,000 | 1,311.54 |
| 2006-01-12 | 3,210 | 3,330 | 3,170 | 3,300 | 108,600 | 1,269.23 |
| 2006-01-11 | 3,200 | 3,220 | 3,160 | 3,180 | 50,300 | 1,223.08 |
| 2006-01-10 | 3,220 | 3,230 | 3,110 | 3,160 | 32,700 | 1,215.38 |
| 2006-01-06 | 3,230 | 3,240 | 3,170 | 3,220 | 41,400 | 1,238.46 |
| 2006-01-05 | 3,140 | 3,220 | 3,130 | 3,200 | 77,100 | 1,230.77 |
| 2006-01-04 | 3,100 | 3,120 | 3,090 | 3,100 | 19,700 | 1,192.31 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
