7414 小野建(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 | 1,321 | 1,340 | 1,320 | 1,331 | 6,700 | 1,331 |
| 2006-12-28 | 1,329 | 1,340 | 1,315 | 1,320 | 35,000 | 1,320 |
| 2006-12-27 | 1,320 | 1,344 | 1,312 | 1,312 | 33,600 | 1,312 |
| 2006-12-26 | 1,303 | 1,322 | 1,300 | 1,319 | 24,500 | 1,319 |
| 2006-12-25 | 1,320 | 1,320 | 1,310 | 1,311 | 36,900 | 1,311 |
| 2006-12-22 | 1,329 | 1,329 | 1,315 | 1,319 | 37,300 | 1,319 |
| 2006-12-21 | 1,330 | 1,339 | 1,320 | 1,332 | 43,500 | 1,332 |
| 2006-12-20 | 1,326 | 1,344 | 1,320 | 1,338 | 21,100 | 1,338 |
| 2006-12-19 | 1,329 | 1,331 | 1,311 | 1,311 | 9,900 | 1,311 |
| 2006-12-18 | 1,348 | 1,350 | 1,322 | 1,331 | 25,500 | 1,331 |
| 2006-12-15 | 1,346 | 1,372 | 1,346 | 1,348 | 28,300 | 1,348 |
| 2006-12-14 | 1,380 | 1,383 | 1,371 | 1,374 | 29,600 | 1,374 |
| 2006-12-13 | 1,380 | 1,391 | 1,380 | 1,389 | 17,500 | 1,389 |
| 2006-12-12 | 1,379 | 1,400 | 1,370 | 1,380 | 38,600 | 1,380 |
| 2006-12-11 | 1,376 | 1,385 | 1,365 | 1,379 | 18,600 | 1,379 |
| 2006-12-08 | 1,335 | 1,367 | 1,335 | 1,356 | 40,900 | 1,356 |
| 2006-12-07 | 1,337 | 1,354 | 1,332 | 1,354 | 26,000 | 1,354 |
| 2006-12-06 | 1,380 | 1,381 | 1,351 | 1,354 | 31,900 | 1,354 |
| 2006-12-05 | 1,388 | 1,400 | 1,369 | 1,389 | 33,700 | 1,389 |
| 2006-12-04 | 1,378 | 1,389 | 1,355 | 1,389 | 20,500 | 1,389 |
| 2006-12-01 | 1,401 | 1,410 | 1,375 | 1,380 | 17,200 | 1,380 |
| 2006-11-30 | 1,382 | 1,394 | 1,354 | 1,394 | 21,000 | 1,394 |
| 2006-11-29 | 1,358 | 1,377 | 1,338 | 1,375 | 18,700 | 1,375 |
| 2006-11-28 | 1,327 | 1,364 | 1,327 | 1,361 | 18,200 | 1,361 |
| 2006-11-27 | 1,350 | 1,368 | 1,325 | 1,367 | 19,700 | 1,367 |
| 2006-11-24 | 1,320 | 1,343 | 1,320 | 1,340 | 27,100 | 1,340 |
| 2006-11-22 | 1,324 | 1,335 | 1,302 | 1,335 | 42,700 | 1,335 |
| 2006-11-21 | 1,274 | 1,338 | 1,272 | 1,324 | 32,300 | 1,324 |
| 2006-11-20 | 1,294 | 1,331 | 1,272 | 1,272 | 52,800 | 1,272 |
| 2006-11-17 | 1,317 | 1,323 | 1,277 | 1,292 | 23,500 | 1,292 |
| 2006-11-16 | 1,317 | 1,354 | 1,316 | 1,317 | 70,600 | 1,317 |
| 2006-11-15 | 1,300 | 1,320 | 1,281 | 1,317 | 36,900 | 1,317 |
| 2006-11-14 | 1,252 | 1,293 | 1,252 | 1,284 | 41,300 | 1,284 |
| 2006-11-13 | 1,285 | 1,285 | 1,250 | 1,264 | 63,200 | 1,264 |
| 2006-11-10 | 1,277 | 1,313 | 1,262 | 1,285 | 47,200 | 1,285 |
| 2006-11-09 | 1,243 | 1,282 | 1,241 | 1,265 | 40,900 | 1,265 |
| 2006-11-08 | 1,235 | 1,242 | 1,222 | 1,225 | 34,800 | 1,225 |
| 2006-11-07 | 1,244 | 1,244 | 1,221 | 1,234 | 93,500 | 1,234 |
| 2006-11-06 | 1,247 | 1,280 | 1,233 | 1,256 | 86,800 | 1,256 |
| 2006-11-02 | 1,245 | 1,253 | 1,239 | 1,250 | 31,100 | 1,250 |
| 2006-11-01 | 1,240 | 1,248 | 1,231 | 1,242 | 72,600 | 1,242 |
| 2006-10-31 | 1,271 | 1,275 | 1,240 | 1,240 | 69,100 | 1,240 |
| 2006-10-30 | 1,280 | 1,284 | 1,255 | 1,270 | 56,800 | 1,270 |
| 2006-10-27 | 1,301 | 1,301 | 1,287 | 1,289 | 43,700 | 1,289 |
| 2006-10-26 | 1,311 | 1,321 | 1,292 | 1,316 | 39,900 | 1,316 |
| 2006-10-25 | 1,330 | 1,332 | 1,316 | 1,320 | 32,900 | 1,320 |
| 2006-10-24 | 1,340 | 1,360 | 1,326 | 1,326 | 32,600 | 1,326 |
| 2006-10-23 | 1,330 | 1,343 | 1,321 | 1,336 | 41,000 | 1,336 |
| 2006-10-20 | 1,328 | 1,330 | 1,315 | 1,327 | 12,800 | 1,327 |
| 2006-10-19 | 1,320 | 1,330 | 1,303 | 1,325 | 24,100 | 1,325 |
| 2006-10-18 | 1,312 | 1,314 | 1,295 | 1,312 | 35,400 | 1,312 |
| 2006-10-17 | 1,318 | 1,325 | 1,309 | 1,314 | 38,000 | 1,314 |
| 2006-10-16 | 1,321 | 1,325 | 1,314 | 1,318 | 28,300 | 1,318 |
| 2006-10-13 | 1,300 | 1,328 | 1,298 | 1,321 | 30,400 | 1,321 |
| 2006-10-12 | 1,280 | 1,310 | 1,273 | 1,280 | 32,000 | 1,280 |
| 2006-10-11 | 1,307 | 1,346 | 1,289 | 1,291 | 25,100 | 1,291 |
| 2006-10-10 | 1,335 | 1,345 | 1,305 | 1,306 | 36,100 | 1,306 |
| 2006-10-06 | 1,378 | 1,380 | 1,336 | 1,340 | 45,400 | 1,340 |
| 2006-10-05 | 1,374 | 1,395 | 1,351 | 1,376 | 37,700 | 1,376 |
| 2006-10-04 | 1,403 | 1,413 | 1,368 | 1,370 | 27,700 | 1,370 |
| 2006-10-03 | 1,415 | 1,415 | 1,405 | 1,405 | 13,500 | 1,405 |
| 2006-10-02 | 1,401 | 1,415 | 1,401 | 1,408 | 22,300 | 1,408 |
| 2006-09-29 | 1,409 | 1,412 | 1,401 | 1,408 | 21,300 | 1,408 |
| 2006-09-28 | 1,405 | 1,415 | 1,403 | 1,406 | 9,000 | 1,406 |
| 2006-09-27 | 1,415 | 1,419 | 1,405 | 1,416 | 17,700 | 1,416 |
| 2006-09-26 | 1,406 | 1,421 | 1,401 | 1,403 | 9,400 | 1,403 |
| 2006-09-25 | 1,402 | 1,417 | 1,401 | 1,417 | 24,600 | 1,417 |
| 2006-09-22 | 1,410 | 1,424 | 1,404 | 1,404 | 83,700 | 1,404 |
| 2006-09-21 | 1,451 | 1,451 | 1,421 | 1,429 | 18,100 | 1,429 |
| 2006-09-20 | 1,442 | 1,453 | 1,431 | 1,431 | 5,100 | 1,431 |
| 2006-09-19 | 1,439 | 1,457 | 1,430 | 1,451 | 24,200 | 1,451 |
| 2006-09-15 | 1,429 | 1,430 | 1,420 | 1,420 | 31,300 | 1,420 |
| 2006-09-14 | 1,427 | 1,440 | 1,422 | 1,426 | 18,100 | 1,426 |
| 2006-09-13 | 1,470 | 1,470 | 1,428 | 1,428 | 53,300 | 1,428 |
| 2006-09-12 | 1,417 | 1,462 | 1,405 | 1,450 | 73,800 | 1,450 |
| 2006-09-11 | 1,430 | 1,452 | 1,427 | 1,437 | 38,100 | 1,437 |
| 2006-09-08 | 1,450 | 1,455 | 1,440 | 1,440 | 44,100 | 1,440 |
| 2006-09-07 | 1,477 | 1,480 | 1,451 | 1,456 | 36,000 | 1,456 |
| 2006-09-06 | 1,494 | 1,495 | 1,481 | 1,493 | 55,900 | 1,493 |
| 2006-09-05 | 1,493 | 1,515 | 1,490 | 1,495 | 43,000 | 1,495 |
| 2006-09-04 | 1,559 | 1,578 | 1,559 | 1,566 | 6,200 | 1,566 |
| 2006-09-01 | 1,561 | 1,567 | 1,530 | 1,566 | 6,200 | 1,566 |
| 2006-08-31 | 1,526 | 1,559 | 1,503 | 1,552 | 13,000 | 1,552 |
| 2006-08-30 | 1,518 | 1,518 | 1,504 | 1,509 | 7,300 | 1,509 |
| 2006-08-29 | 1,500 | 1,518 | 1,499 | 1,518 | 10,500 | 1,518 |
| 2006-08-28 | 1,506 | 1,510 | 1,485 | 1,497 | 16,000 | 1,497 |
| 2006-08-25 | 1,500 | 1,540 | 1,490 | 1,526 | 19,900 | 1,526 |
| 2006-08-24 | 1,528 | 1,530 | 1,470 | 1,483 | 28,300 | 1,483 |
| 2006-08-23 | 1,559 | 1,583 | 1,535 | 1,545 | 17,000 | 1,545 |
| 2006-08-22 | 1,548 | 1,573 | 1,533 | 1,569 | 13,200 | 1,569 |
| 2006-08-21 | 1,600 | 1,615 | 1,543 | 1,551 | 12,000 | 1,551 |
| 2006-08-18 | 1,613 | 1,614 | 1,571 | 1,598 | 12,700 | 1,598 |
| 2006-08-17 | 1,554 | 1,575 | 1,538 | 1,570 | 18,800 | 1,570 |
| 2006-08-16 | 1,491 | 1,509 | 1,482 | 1,509 | 9,500 | 1,509 |
| 2006-08-15 | 1,448 | 1,478 | 1,448 | 1,471 | 12,000 | 1,471 |
| 2006-08-14 | 1,448 | 1,454 | 1,441 | 1,448 | 2,900 | 1,448 |
| 2006-08-11 | 1,430 | 1,449 | 1,427 | 1,448 | 17,400 | 1,448 |
| 2006-08-10 | 1,410 | 1,451 | 1,402 | 1,436 | 21,800 | 1,436 |
| 2006-08-09 | 1,372 | 1,390 | 1,353 | 1,390 | 25,900 | 1,390 |
| 2006-08-08 | 1,410 | 1,413 | 1,361 | 1,380 | 17,000 | 1,380 |
| 2006-08-07 | 1,435 | 1,435 | 1,378 | 1,393 | 35,200 | 1,393 |
| 2006-08-04 | 1,456 | 1,465 | 1,435 | 1,442 | 9,000 | 1,442 |
| 2006-08-03 | 1,478 | 1,480 | 1,462 | 1,462 | 7,600 | 1,462 |
| 2006-08-02 | 1,464 | 1,477 | 1,460 | 1,477 | 13,700 | 1,477 |
| 2006-08-01 | 1,480 | 1,487 | 1,464 | 1,474 | 10,000 | 1,474 |
| 2006-07-31 | 1,520 | 1,520 | 1,480 | 1,483 | 11,200 | 1,483 |
| 2006-07-28 | 1,463 | 1,514 | 1,456 | 1,501 | 13,500 | 1,501 |
| 2006-07-27 | 1,469 | 1,480 | 1,435 | 1,463 | 15,100 | 1,463 |
| 2006-07-26 | 1,478 | 1,480 | 1,418 | 1,470 | 17,700 | 1,470 |
| 2006-07-25 | 1,504 | 1,512 | 1,457 | 1,478 | 5,300 | 1,478 |
| 2006-07-24 | 1,512 | 1,512 | 1,440 | 1,444 | 24,200 | 1,444 |
| 2006-07-21 | 1,502 | 1,550 | 1,502 | 1,507 | 20,300 | 1,507 |
| 2006-07-20 | 1,526 | 1,567 | 1,509 | 1,524 | 26,200 | 1,524 |
| 2006-07-19 | 1,489 | 1,546 | 1,468 | 1,526 | 11,400 | 1,526 |
| 2006-07-18 | 1,665 | 1,665 | 1,549 | 1,549 | 13,500 | 1,549 |
| 2006-07-14 | 1,680 | 1,680 | 1,640 | 1,645 | 12,800 | 1,645 |
| 2006-07-13 | 1,650 | 1,677 | 1,642 | 1,660 | 8,300 | 1,660 |
| 2006-07-12 | 1,679 | 1,691 | 1,660 | 1,672 | 9,600 | 1,672 |
| 2006-07-11 | 1,700 | 1,704 | 1,685 | 1,700 | 29,000 | 1,700 |
| 2006-07-10 | 1,641 | 1,714 | 1,636 | 1,696 | 31,500 | 1,696 |
| 2006-07-07 | 1,670 | 1,670 | 1,640 | 1,641 | 4,200 | 1,641 |
| 2006-07-06 | 1,659 | 1,660 | 1,608 | 1,647 | 11,000 | 1,647 |
| 2006-07-05 | 1,650 | 1,680 | 1,632 | 1,658 | 10,200 | 1,658 |
| 2006-07-04 | 1,637 | 1,657 | 1,630 | 1,647 | 5,600 | 1,647 |
| 2006-07-03 | 1,615 | 1,679 | 1,615 | 1,639 | 16,000 | 1,639 |
| 2006-06-30 | 1,611 | 1,667 | 1,584 | 1,632 | 41,200 | 1,632 |
| 2006-06-29 | 1,608 | 1,663 | 1,550 | 1,581 | 45,400 | 1,581 |
| 2006-06-28 | 1,616 | 1,616 | 1,583 | 1,607 | 16,600 | 1,607 |
| 2006-06-27 | 1,590 | 1,640 | 1,560 | 1,620 | 20,500 | 1,620 |
| 2006-06-26 | 1,552 | 1,570 | 1,530 | 1,552 | 29,500 | 1,552 |
| 2006-06-23 | 1,535 | 1,559 | 1,523 | 1,551 | 11,600 | 1,551 |
| 2006-06-22 | 1,500 | 1,539 | 1,500 | 1,523 | 7,400 | 1,523 |
| 2006-06-21 | 1,484 | 1,517 | 1,484 | 1,486 | 8,300 | 1,486 |
| 2006-06-20 | 1,529 | 1,529 | 1,469 | 1,483 | 13,400 | 1,483 |
| 2006-06-19 | 1,533 | 1,581 | 1,500 | 1,529 | 18,100 | 1,529 |
| 2006-06-16 | 1,448 | 1,485 | 1,448 | 1,475 | 11,800 | 1,475 |
| 2006-06-15 | 1,398 | 1,417 | 1,397 | 1,417 | 14,000 | 1,417 |
| 2006-06-14 | 1,383 | 1,418 | 1,365 | 1,386 | 9,000 | 1,386 |
| 2006-06-13 | 1,381 | 1,431 | 1,375 | 1,383 | 13,400 | 1,383 |
| 2006-06-12 | 1,421 | 1,421 | 1,373 | 1,411 | 11,000 | 1,411 |
| 2006-06-09 | 1,403 | 1,450 | 1,371 | 1,401 | 34,500 | 1,401 |
| 2006-06-08 | 1,455 | 1,489 | 1,400 | 1,400 | 12,600 | 1,400 |
| 2006-06-07 | 1,551 | 1,551 | 1,500 | 1,501 | 10,900 | 1,501 |
| 2006-06-06 | 1,551 | 1,581 | 1,551 | 1,563 | 9,400 | 1,563 |
| 2006-06-05 | 1,651 | 1,651 | 1,531 | 1,572 | 11,100 | 1,572 |
| 2006-06-02 | 1,667 | 1,667 | 1,565 | 1,621 | 13,300 | 1,621 |
| 2006-06-01 | 1,670 | 1,670 | 1,658 | 1,658 | 6,000 | 1,658 |
| 2006-05-31 | 1,632 | 1,680 | 1,612 | 1,669 | 27,100 | 1,669 |
| 2006-05-30 | 1,660 | 1,660 | 1,623 | 1,632 | 7,900 | 1,632 |
| 2006-05-29 | 1,680 | 1,680 | 1,634 | 1,659 | 6,200 | 1,659 |
| 2006-05-26 | 1,646 | 1,693 | 1,646 | 1,665 | 9,700 | 1,665 |
| 2006-05-25 | 1,620 | 1,634 | 1,619 | 1,630 | 9,400 | 1,630 |
| 2006-05-24 | 1,601 | 1,645 | 1,601 | 1,612 | 12,300 | 1,612 |
| 2006-05-23 | 1,630 | 1,650 | 1,600 | 1,629 | 18,900 | 1,629 |
| 2006-05-22 | 1,683 | 1,683 | 1,646 | 1,650 | 21,100 | 1,650 |
| 2006-05-19 | 1,699 | 1,710 | 1,680 | 1,697 | 38,400 | 1,697 |
| 2006-05-18 | 1,764 | 1,764 | 1,690 | 1,699 | 20,700 | 1,699 |
| 2006-05-17 | 1,758 | 1,778 | 1,750 | 1,771 | 12,700 | 1,771 |
| 2006-05-16 | 1,765 | 1,783 | 1,745 | 1,758 | 8,700 | 1,758 |
| 2006-05-15 | 1,762 | 1,777 | 1,741 | 1,768 | 9,000 | 1,768 |
| 2006-05-12 | 1,810 | 1,819 | 1,770 | 1,792 | 13,400 | 1,792 |
| 2006-05-11 | 1,806 | 1,832 | 1,790 | 1,809 | 12,000 | 1,809 |
| 2006-05-10 | 1,847 | 1,855 | 1,802 | 1,806 | 18,200 | 1,806 |
| 2006-05-09 | 1,863 | 1,877 | 1,846 | 1,850 | 7,700 | 1,850 |
| 2006-05-08 | 1,890 | 1,900 | 1,872 | 1,886 | 25,300 | 1,886 |
| 2006-05-02 | 1,904 | 1,922 | 1,886 | 1,889 | 29,800 | 1,889 |
| 2006-05-01 | 1,924 | 1,930 | 1,900 | 1,914 | 14,500 | 1,914 |
| 2006-04-28 | 1,932 | 1,932 | 1,867 | 1,923 | 37,600 | 1,923 |
| 2006-04-27 | 1,862 | 1,923 | 1,862 | 1,904 | 48,900 | 1,904 |
| 2006-04-26 | 1,854 | 1,868 | 1,852 | 1,863 | 18,600 | 1,863 |
| 2006-04-25 | 1,814 | 1,859 | 1,814 | 1,827 | 12,400 | 1,827 |
| 2006-04-24 | 1,859 | 1,859 | 1,813 | 1,814 | 18,900 | 1,814 |
| 2006-04-21 | 1,850 | 1,875 | 1,842 | 1,860 | 19,300 | 1,860 |
| 2006-04-20 | 1,832 | 1,850 | 1,832 | 1,842 | 12,000 | 1,842 |
| 2006-04-19 | 1,878 | 1,878 | 1,831 | 1,831 | 12,100 | 1,831 |
| 2006-04-18 | 1,810 | 1,860 | 1,810 | 1,857 | 8,500 | 1,857 |
| 2006-04-17 | 1,850 | 1,850 | 1,811 | 1,811 | 15,900 | 1,811 |
| 2006-04-14 | 1,843 | 1,849 | 1,827 | 1,833 | 7,700 | 1,833 |
| 2006-04-13 | 1,825 | 1,839 | 1,820 | 1,825 | 9,100 | 1,825 |
| 2006-04-12 | 1,860 | 1,861 | 1,824 | 1,824 | 13,800 | 1,824 |
| 2006-04-11 | 1,879 | 1,879 | 1,855 | 1,860 | 6,900 | 1,860 |
| 2006-04-10 | 1,884 | 1,886 | 1,856 | 1,866 | 12,100 | 1,866 |
| 2006-04-07 | 1,880 | 1,882 | 1,856 | 1,873 | 9,600 | 1,873 |
| 2006-04-06 | 1,864 | 1,890 | 1,850 | 1,856 | 25,100 | 1,856 |
| 2006-04-05 | 1,860 | 1,876 | 1,853 | 1,853 | 20,200 | 1,853 |
| 2006-04-04 | 1,870 | 1,870 | 1,842 | 1,858 | 21,200 | 1,858 |
| 2006-04-03 | 1,868 | 1,871 | 1,858 | 1,860 | 12,700 | 1,860 |
| 2006-03-31 | 1,858 | 1,877 | 1,840 | 1,852 | 36,500 | 1,852 |
| 2006-03-30 | 1,831 | 1,879 | 1,831 | 1,856 | 31,300 | 1,856 |
| 2006-03-29 | 1,847 | 1,859 | 1,824 | 1,836 | 13,500 | 1,836 |
| 2006-03-28 | 1,841 | 1,847 | 1,827 | 1,828 | 14,200 | 1,828 |
| 2006-03-27 | 1,846 | 1,860 | 1,835 | 1,851 | 39,900 | 1,851 |
| 2006-03-24 | 1,831 | 1,854 | 1,825 | 1,837 | 29,500 | 1,837 |
| 2006-03-23 | 1,871 | 1,871 | 1,835 | 1,835 | 18,900 | 1,835 |
| 2006-03-22 | 1,865 | 1,880 | 1,845 | 1,865 | 33,400 | 1,865 |
| 2006-03-20 | 1,845 | 1,856 | 1,835 | 1,854 | 19,400 | 1,854 |
| 2006-03-17 | 1,818 | 1,835 | 1,809 | 1,835 | 24,200 | 1,835 |
| 2006-03-16 | 1,804 | 1,830 | 1,804 | 1,813 | 32,300 | 1,813 |
| 2006-03-15 | 1,828 | 1,828 | 1,805 | 1,806 | 16,300 | 1,806 |
| 2006-03-14 | 1,860 | 1,867 | 1,810 | 1,816 | 41,900 | 1,816 |
| 2006-03-13 | 1,870 | 1,874 | 1,856 | 1,858 | 17,400 | 1,858 |
| 2006-03-10 | 1,828 | 1,886 | 1,803 | 1,870 | 82,900 | 1,870 |
| 2006-03-09 | 1,846 | 1,846 | 1,776 | 1,814 | 33,900 | 1,814 |
| 2006-03-08 | 1,880 | 1,880 | 1,818 | 1,845 | 18,700 | 1,845 |
| 2006-03-07 | 1,917 | 1,917 | 1,871 | 1,871 | 23,000 | 1,871 |
| 2006-03-06 | 1,896 | 1,927 | 1,835 | 1,887 | 50,500 | 1,887 |
| 2006-03-03 | 1,915 | 1,915 | 1,833 | 1,896 | 19,800 | 1,896 |
| 2006-03-02 | 1,917 | 1,960 | 1,914 | 1,921 | 29,600 | 1,921 |
| 2006-03-01 | 1,918 | 1,935 | 1,913 | 1,917 | 22,700 | 1,917 |
| 2006-02-28 | 1,940 | 1,946 | 1,910 | 1,929 | 34,000 | 1,929 |
| 2006-02-27 | 1,962 | 1,980 | 1,940 | 1,940 | 26,900 | 1,940 |
| 2006-02-24 | 1,940 | 1,951 | 1,917 | 1,921 | 26,200 | 1,921 |
| 2006-02-23 | 1,891 | 1,960 | 1,891 | 1,911 | 22,300 | 1,911 |
| 2006-02-22 | 1,874 | 1,950 | 1,874 | 1,902 | 29,500 | 1,902 |
| 2006-02-21 | 1,829 | 1,917 | 1,829 | 1,903 | 17,400 | 1,903 |
| 2006-02-20 | 1,880 | 1,951 | 1,850 | 1,859 | 23,900 | 1,859 |
| 2006-02-17 | 2,025 | 2,025 | 1,857 | 1,951 | 38,200 | 1,951 |
| 2006-02-16 | 1,920 | 1,980 | 1,912 | 1,965 | 40,700 | 1,965 |
| 2006-02-15 | 2,070 | 2,100 | 1,963 | 1,985 | 89,300 | 1,985 |
| 2006-02-14 | 2,120 | 2,150 | 2,070 | 2,150 | 45,600 | 2,150 |
| 2006-02-13 | 2,100 | 2,140 | 2,095 | 2,125 | 42,800 | 2,125 |
| 2006-02-10 | 2,080 | 2,145 | 2,080 | 2,100 | 27,200 | 2,100 |
| 2006-02-09 | 2,075 | 2,160 | 2,065 | 2,160 | 74,300 | 2,160 |
| 2006-02-08 | 2,060 | 2,075 | 2,050 | 2,065 | 113,700 | 2,065 |
| 2006-02-07 | 2,055 | 2,070 | 2,045 | 2,060 | 33,500 | 2,060 |
| 2006-02-06 | 2,060 | 2,065 | 2,045 | 2,060 | 36,600 | 2,060 |
| 2006-02-03 | 2,025 | 2,060 | 2,025 | 2,060 | 35,200 | 2,060 |
| 2006-02-02 | 2,055 | 2,065 | 2,045 | 2,050 | 40,800 | 2,050 |
| 2006-02-01 | 2,040 | 2,070 | 2,040 | 2,055 | 45,000 | 2,055 |
| 2006-01-31 | 2,060 | 2,065 | 2,045 | 2,060 | 27,700 | 2,060 |
| 2006-01-30 | 2,065 | 2,080 | 2,055 | 2,055 | 50,900 | 2,055 |
| 2006-01-27 | 2,065 | 2,075 | 2,050 | 2,060 | 48,000 | 2,060 |
| 2006-01-26 | 2,030 | 2,070 | 2,020 | 2,035 | 36,600 | 2,035 |
| 2006-01-25 | 1,989 | 2,020 | 1,989 | 1,997 | 12,400 | 1,997 |
| 2006-01-24 | 1,971 | 2,020 | 1,971 | 1,989 | 27,900 | 1,989 |
| 2006-01-23 | 1,973 | 2,055 | 1,961 | 1,985 | 16,800 | 1,985 |
| 2006-01-20 | 1,971 | 2,030 | 1,952 | 2,025 | 43,300 | 2,025 |
| 2006-01-19 | 1,940 | 2,020 | 1,912 | 1,973 | 37,000 | 1,973 |
| 2006-01-18 | 1,995 | 2,015 | 1,910 | 1,941 | 77,300 | 1,941 |
| 2006-01-17 | 2,055 | 2,075 | 1,955 | 2,000 | 50,400 | 2,000 |
| 2006-01-16 | 2,005 | 2,070 | 2,005 | 2,055 | 33,400 | 2,055 |
| 2006-01-13 | 1,980 | 2,045 | 1,979 | 2,035 | 71,500 | 2,035 |
| 2006-01-12 | 1,919 | 1,967 | 1,895 | 1,966 | 56,800 | 1,966 |
| 2006-01-11 | 1,903 | 1,911 | 1,810 | 1,906 | 25,800 | 1,906 |
| 2006-01-10 | 1,930 | 1,944 | 1,926 | 1,926 | 25,600 | 1,926 |
| 2006-01-06 | 1,950 | 1,951 | 1,921 | 1,924 | 27,500 | 1,924 |
| 2006-01-05 | 1,931 | 1,954 | 1,922 | 1,954 | 29,000 | 1,954 |
| 2006-01-04 | 1,923 | 1,945 | 1,923 | 1,943 | 4,800 | 1,943 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
