7628 (株)オーハシテクニカ 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 | 1,134 | 1,148 | 1,130 | 1,134 | 7,900 | 1,134 |
| 2006-12-28 | 1,133 | 1,133 | 1,123 | 1,128 | 23,500 | 1,128 |
| 2006-12-27 | 1,135 | 1,135 | 1,121 | 1,126 | 16,200 | 1,126 |
| 2006-12-26 | 1,130 | 1,136 | 1,123 | 1,135 | 18,800 | 1,135 |
| 2006-12-25 | 1,150 | 1,150 | 1,136 | 1,136 | 20,900 | 1,136 |
| 2006-12-22 | 1,162 | 1,163 | 1,141 | 1,148 | 14,800 | 1,148 |
| 2006-12-21 | 1,172 | 1,173 | 1,157 | 1,158 | 14,900 | 1,158 |
| 2006-12-20 | 1,144 | 1,157 | 1,139 | 1,153 | 13,500 | 1,153 |
| 2006-12-19 | 1,150 | 1,150 | 1,133 | 1,136 | 23,100 | 1,136 |
| 2006-12-18 | 1,186 | 1,186 | 1,150 | 1,158 | 25,700 | 1,158 |
| 2006-12-15 | 1,190 | 1,201 | 1,175 | 1,177 | 13,500 | 1,177 |
| 2006-12-14 | 1,189 | 1,195 | 1,185 | 1,194 | 7,300 | 1,194 |
| 2006-12-13 | 1,218 | 1,218 | 1,186 | 1,188 | 29,800 | 1,188 |
| 2006-12-12 | 1,213 | 1,220 | 1,196 | 1,197 | 21,000 | 1,197 |
| 2006-12-11 | 1,227 | 1,227 | 1,203 | 1,213 | 14,300 | 1,213 |
| 2006-12-08 | 1,181 | 1,220 | 1,181 | 1,187 | 22,600 | 1,187 |
| 2006-12-07 | 1,205 | 1,205 | 1,190 | 1,201 | 10,400 | 1,201 |
| 2006-12-06 | 1,198 | 1,200 | 1,185 | 1,200 | 24,700 | 1,200 |
| 2006-12-05 | 1,180 | 1,183 | 1,174 | 1,175 | 6,400 | 1,175 |
| 2006-12-04 | 1,174 | 1,183 | 1,165 | 1,182 | 11,100 | 1,182 |
| 2006-12-01 | 1,173 | 1,178 | 1,166 | 1,176 | 17,300 | 1,176 |
| 2006-11-30 | 1,160 | 1,166 | 1,150 | 1,166 | 6,300 | 1,166 |
| 2006-11-29 | 1,141 | 1,160 | 1,133 | 1,159 | 16,200 | 1,159 |
| 2006-11-28 | 1,120 | 1,143 | 1,119 | 1,143 | 12,500 | 1,143 |
| 2006-11-27 | 1,118 | 1,123 | 1,105 | 1,123 | 6,700 | 1,123 |
| 2006-11-24 | 1,111 | 1,117 | 1,070 | 1,114 | 10,600 | 1,114 |
| 2006-11-22 | 1,087 | 1,118 | 1,065 | 1,118 | 16,100 | 1,118 |
| 2006-11-21 | 1,124 | 1,124 | 1,100 | 1,104 | 13,100 | 1,104 |
| 2006-11-20 | 1,135 | 1,135 | 1,104 | 1,104 | 23,900 | 1,104 |
| 2006-11-17 | 1,118 | 1,137 | 1,112 | 1,131 | 29,500 | 1,131 |
| 2006-11-16 | 1,110 | 1,150 | 1,110 | 1,146 | 38,000 | 1,146 |
| 2006-11-15 | 1,130 | 1,135 | 1,125 | 1,126 | 27,000 | 1,126 |
| 2006-11-14 | 1,106 | 1,128 | 1,106 | 1,114 | 11,700 | 1,114 |
| 2006-11-13 | 1,113 | 1,115 | 1,085 | 1,104 | 27,600 | 1,104 |
| 2006-11-10 | 1,134 | 1,134 | 1,108 | 1,112 | 22,300 | 1,112 |
| 2006-11-09 | 1,130 | 1,131 | 1,100 | 1,104 | 23,500 | 1,104 |
| 2006-11-08 | 1,139 | 1,144 | 1,127 | 1,131 | 21,200 | 1,131 |
| 2006-11-07 | 1,138 | 1,142 | 1,136 | 1,137 | 25,900 | 1,137 |
| 2006-11-06 | 1,143 | 1,144 | 1,137 | 1,138 | 22,100 | 1,138 |
| 2006-11-02 | 1,141 | 1,159 | 1,137 | 1,143 | 44,400 | 1,143 |
| 2006-11-01 | 1,143 | 1,150 | 1,135 | 1,140 | 32,700 | 1,140 |
| 2006-10-31 | 1,161 | 1,161 | 1,143 | 1,144 | 36,800 | 1,144 |
| 2006-10-30 | 1,180 | 1,181 | 1,161 | 1,161 | 28,600 | 1,161 |
| 2006-10-27 | 1,210 | 1,213 | 1,195 | 1,195 | 29,600 | 1,195 |
| 2006-10-26 | 1,219 | 1,220 | 1,213 | 1,214 | 6,700 | 1,214 |
| 2006-10-25 | 1,227 | 1,227 | 1,212 | 1,212 | 12,300 | 1,212 |
| 2006-10-24 | 1,249 | 1,249 | 1,225 | 1,227 | 7,800 | 1,227 |
| 2006-10-23 | 1,243 | 1,245 | 1,231 | 1,234 | 9,500 | 1,234 |
| 2006-10-20 | 1,225 | 1,235 | 1,223 | 1,223 | 9,300 | 1,223 |
| 2006-10-19 | 1,239 | 1,243 | 1,235 | 1,238 | 8,000 | 1,238 |
| 2006-10-18 | 1,219 | 1,237 | 1,205 | 1,237 | 7,500 | 1,237 |
| 2006-10-17 | 1,239 | 1,239 | 1,221 | 1,222 | 6,200 | 1,222 |
| 2006-10-16 | 1,213 | 1,243 | 1,212 | 1,229 | 11,500 | 1,229 |
| 2006-10-13 | 1,194 | 1,209 | 1,194 | 1,209 | 6,600 | 1,209 |
| 2006-10-12 | 1,193 | 1,211 | 1,181 | 1,186 | 9,300 | 1,186 |
| 2006-10-11 | 1,231 | 1,231 | 1,200 | 1,200 | 8,800 | 1,200 |
| 2006-10-10 | 1,240 | 1,254 | 1,230 | 1,230 | 17,000 | 1,230 |
| 2006-10-06 | 1,225 | 1,244 | 1,219 | 1,228 | 15,700 | 1,228 |
| 2006-10-05 | 1,226 | 1,248 | 1,220 | 1,245 | 24,300 | 1,245 |
| 2006-10-04 | 1,243 | 1,246 | 1,223 | 1,225 | 15,400 | 1,225 |
| 2006-10-03 | 1,256 | 1,265 | 1,241 | 1,241 | 14,100 | 1,241 |
| 2006-10-02 | 1,265 | 1,293 | 1,261 | 1,272 | 8,000 | 1,272 |
| 2006-09-29 | 1,270 | 1,280 | 1,261 | 1,266 | 11,400 | 1,266 |
| 2006-09-28 | 1,319 | 1,320 | 1,258 | 1,259 | 69,600 | 1,259 |
| 2006-09-27 | 1,284 | 1,312 | 1,284 | 1,309 | 27,600 | 1,309 |
| 2006-09-26 | 1,281 | 1,325 | 1,275 | 1,291 | 16,200 | 1,291 |
| 2006-09-25 | 1,323 | 1,323 | 1,212 | 1,309 | 30,100 | 1,309 |
| 2006-09-22 | 1,320 | 1,320 | 1,303 | 1,304 | 11,300 | 1,304 |
| 2006-09-21 | 1,315 | 1,324 | 1,302 | 1,316 | 14,900 | 1,316 |
| 2006-09-20 | 1,297 | 1,315 | 1,285 | 1,300 | 17,600 | 1,300 |
| 2006-09-19 | 1,305 | 1,313 | 1,300 | 1,307 | 15,500 | 1,307 |
| 2006-09-15 | 1,298 | 1,309 | 1,280 | 1,298 | 12,300 | 1,298 |
| 2006-09-14 | 1,280 | 1,298 | 1,280 | 1,298 | 10,900 | 1,298 |
| 2006-09-13 | 1,324 | 1,325 | 1,292 | 1,292 | 13,700 | 1,292 |
| 2006-09-12 | 1,319 | 1,320 | 1,300 | 1,311 | 13,700 | 1,311 |
| 2006-09-11 | 1,349 | 1,349 | 1,322 | 1,322 | 20,800 | 1,322 |
| 2006-09-08 | 1,280 | 1,319 | 1,280 | 1,319 | 28,800 | 1,319 |
| 2006-09-07 | 1,320 | 1,328 | 1,293 | 1,293 | 18,600 | 1,293 |
| 2006-09-06 | 1,345 | 1,350 | 1,332 | 1,335 | 13,000 | 1,335 |
| 2006-09-05 | 1,340 | 1,365 | 1,330 | 1,344 | 16,200 | 1,344 |
| 2006-09-04 | 1,320 | 1,365 | 1,319 | 1,341 | 25,400 | 1,341 |
| 2006-09-01 | 1,293 | 1,323 | 1,284 | 1,315 | 18,900 | 1,315 |
| 2006-08-31 | 1,274 | 1,308 | 1,267 | 1,292 | 21,400 | 1,292 |
| 2006-08-30 | 1,280 | 1,288 | 1,265 | 1,274 | 17,300 | 1,274 |
| 2006-08-29 | 1,280 | 1,285 | 1,276 | 1,283 | 13,100 | 1,283 |
| 2006-08-28 | 1,286 | 1,286 | 1,271 | 1,273 | 13,800 | 1,273 |
| 2006-08-25 | 1,275 | 1,286 | 1,270 | 1,273 | 15,800 | 1,273 |
| 2006-08-24 | 1,284 | 1,284 | 1,254 | 1,256 | 29,700 | 1,256 |
| 2006-08-23 | 1,251 | 1,278 | 1,251 | 1,270 | 35,700 | 1,270 |
| 2006-08-22 | 1,234 | 1,260 | 1,229 | 1,240 | 32,900 | 1,240 |
| 2006-08-21 | 1,229 | 1,239 | 1,215 | 1,215 | 36,100 | 1,215 |
| 2006-08-18 | 1,209 | 1,222 | 1,206 | 1,211 | 38,000 | 1,211 |
| 2006-08-17 | 1,215 | 1,220 | 1,204 | 1,204 | 45,900 | 1,204 |
| 2006-08-16 | 1,211 | 1,221 | 1,206 | 1,210 | 27,800 | 1,210 |
| 2006-08-15 | 1,225 | 1,225 | 1,205 | 1,206 | 38,200 | 1,206 |
| 2006-08-14 | 1,234 | 1,234 | 1,220 | 1,224 | 15,900 | 1,224 |
| 2006-08-11 | 1,222 | 1,235 | 1,222 | 1,227 | 10,800 | 1,227 |
| 2006-08-10 | 1,240 | 1,242 | 1,222 | 1,223 | 26,800 | 1,223 |
| 2006-08-09 | 1,222 | 1,231 | 1,195 | 1,216 | 16,100 | 1,216 |
| 2006-08-08 | 1,195 | 1,218 | 1,188 | 1,216 | 12,100 | 1,216 |
| 2006-08-07 | 1,220 | 1,225 | 1,186 | 1,186 | 21,800 | 1,186 |
| 2006-08-04 | 1,220 | 1,233 | 1,210 | 1,221 | 12,400 | 1,221 |
| 2006-08-03 | 1,229 | 1,230 | 1,213 | 1,215 | 12,300 | 1,215 |
| 2006-08-02 | 1,218 | 1,225 | 1,210 | 1,223 | 9,400 | 1,223 |
| 2006-08-01 | 1,202 | 1,220 | 1,197 | 1,220 | 15,300 | 1,220 |
| 2006-07-31 | 1,202 | 1,211 | 1,199 | 1,201 | 22,100 | 1,201 |
| 2006-07-28 | 1,200 | 1,202 | 1,195 | 1,199 | 33,000 | 1,199 |
| 2006-07-27 | 1,200 | 1,201 | 1,190 | 1,200 | 8,400 | 1,200 |
| 2006-07-26 | 1,214 | 1,214 | 1,190 | 1,191 | 10,200 | 1,191 |
| 2006-07-25 | 1,200 | 1,219 | 1,188 | 1,198 | 24,300 | 1,198 |
| 2006-07-24 | 1,200 | 1,200 | 1,183 | 1,199 | 9,400 | 1,199 |
| 2006-07-21 | 1,191 | 1,200 | 1,189 | 1,198 | 20,000 | 1,198 |
| 2006-07-20 | 1,180 | 1,190 | 1,175 | 1,190 | 21,100 | 1,190 |
| 2006-07-19 | 1,160 | 1,168 | 1,151 | 1,155 | 16,500 | 1,155 |
| 2006-07-18 | 1,170 | 1,184 | 1,140 | 1,140 | 28,200 | 1,140 |
| 2006-07-14 | 1,185 | 1,185 | 1,170 | 1,173 | 22,600 | 1,173 |
| 2006-07-13 | 1,151 | 1,194 | 1,151 | 1,184 | 27,300 | 1,184 |
| 2006-07-12 | 1,200 | 1,200 | 1,166 | 1,170 | 33,900 | 1,170 |
| 2006-07-11 | 1,151 | 1,177 | 1,151 | 1,177 | 37,400 | 1,177 |
| 2006-07-10 | 1,149 | 1,152 | 1,131 | 1,147 | 36,900 | 1,147 |
| 2006-07-07 | 1,165 | 1,174 | 1,140 | 1,148 | 40,300 | 1,148 |
| 2006-07-06 | 1,162 | 1,165 | 1,133 | 1,155 | 69,400 | 1,155 |
| 2006-07-05 | 1,190 | 1,195 | 1,160 | 1,172 | 57,000 | 1,172 |
| 2006-07-04 | 1,195 | 1,197 | 1,185 | 1,189 | 45,000 | 1,189 |
| 2006-07-03 | 1,200 | 1,201 | 1,181 | 1,181 | 62,000 | 1,181 |
| 2006-06-30 | 1,210 | 1,212 | 1,188 | 1,188 | 42,200 | 1,188 |
| 2006-06-29 | 1,200 | 1,219 | 1,180 | 1,181 | 33,100 | 1,181 |
| 2006-06-28 | 1,215 | 1,215 | 1,198 | 1,201 | 23,300 | 1,201 |
| 2006-06-27 | 1,221 | 1,227 | 1,215 | 1,224 | 7,400 | 1,224 |
| 2006-06-26 | 1,230 | 1,230 | 1,215 | 1,220 | 14,400 | 1,220 |
| 2006-06-23 | 1,230 | 1,230 | 1,205 | 1,220 | 14,200 | 1,220 |
| 2006-06-22 | 1,221 | 1,230 | 1,215 | 1,230 | 27,300 | 1,230 |
| 2006-06-21 | 1,245 | 1,245 | 1,211 | 1,220 | 10,000 | 1,220 |
| 2006-06-20 | 1,250 | 1,251 | 1,224 | 1,240 | 19,300 | 1,240 |
| 2006-06-19 | 1,269 | 1,269 | 1,243 | 1,248 | 27,200 | 1,248 |
| 2006-06-16 | 1,235 | 1,251 | 1,235 | 1,249 | 33,000 | 1,249 |
| 2006-06-15 | 1,240 | 1,250 | 1,213 | 1,225 | 18,100 | 1,225 |
| 2006-06-14 | 1,200 | 1,215 | 1,198 | 1,209 | 16,300 | 1,209 |
| 2006-06-13 | 1,215 | 1,224 | 1,200 | 1,200 | 17,900 | 1,200 |
| 2006-06-12 | 1,240 | 1,255 | 1,214 | 1,229 | 33,800 | 1,229 |
| 2006-06-09 | 1,215 | 1,239 | 1,200 | 1,220 | 31,300 | 1,220 |
| 2006-06-08 | 1,253 | 1,270 | 1,211 | 1,213 | 15,600 | 1,213 |
| 2006-06-07 | 1,270 | 1,270 | 1,251 | 1,252 | 13,500 | 1,252 |
| 2006-06-06 | 1,260 | 1,271 | 1,250 | 1,270 | 7,800 | 1,270 |
| 2006-06-05 | 1,298 | 1,298 | 1,276 | 1,289 | 12,100 | 1,289 |
| 2006-06-02 | 1,331 | 1,331 | 1,250 | 1,280 | 12,600 | 1,280 |
| 2006-06-01 | 1,335 | 1,355 | 1,327 | 1,329 | 15,700 | 1,329 |
| 2006-05-31 | 1,360 | 1,375 | 1,335 | 1,335 | 15,000 | 1,335 |
| 2006-05-30 | 1,390 | 1,390 | 1,361 | 1,370 | 8,800 | 1,370 |
| 2006-05-29 | 1,404 | 1,410 | 1,380 | 1,400 | 17,800 | 1,400 |
| 2006-05-26 | 1,414 | 1,420 | 1,360 | 1,404 | 17,300 | 1,404 |
| 2006-05-25 | 1,400 | 1,415 | 1,387 | 1,412 | 16,500 | 1,412 |
| 2006-05-24 | 1,449 | 1,449 | 1,400 | 1,413 | 10,000 | 1,413 |
| 2006-05-23 | 1,439 | 1,460 | 1,434 | 1,449 | 9,400 | 1,449 |
| 2006-05-22 | 1,498 | 1,506 | 1,440 | 1,459 | 10,600 | 1,459 |
| 2006-05-19 | 1,458 | 1,500 | 1,414 | 1,478 | 38,700 | 1,478 |
| 2006-05-18 | 1,497 | 1,500 | 1,444 | 1,458 | 14,400 | 1,458 |
| 2006-05-17 | 1,521 | 1,545 | 1,505 | 1,530 | 24,300 | 1,530 |
| 2006-05-16 | 1,530 | 1,531 | 1,498 | 1,522 | 32,800 | 1,522 |
| 2006-05-15 | 1,520 | 1,542 | 1,515 | 1,531 | 24,200 | 1,531 |
| 2006-05-12 | 1,527 | 1,545 | 1,501 | 1,528 | 19,400 | 1,528 |
| 2006-05-11 | 1,552 | 1,570 | 1,536 | 1,538 | 9,600 | 1,538 |
| 2006-05-10 | 1,625 | 1,625 | 1,536 | 1,546 | 22,500 | 1,546 |
| 2006-05-09 | 1,595 | 1,619 | 1,590 | 1,595 | 10,900 | 1,595 |
| 2006-05-08 | 1,600 | 1,600 | 1,580 | 1,582 | 13,300 | 1,582 |
| 2006-05-02 | 1,589 | 1,591 | 1,565 | 1,576 | 14,400 | 1,576 |
| 2006-05-01 | 1,579 | 1,590 | 1,551 | 1,579 | 16,300 | 1,579 |
| 2006-04-28 | 1,560 | 1,585 | 1,553 | 1,565 | 18,100 | 1,565 |
| 2006-04-27 | 1,556 | 1,579 | 1,555 | 1,559 | 14,500 | 1,559 |
| 2006-04-26 | 1,584 | 1,584 | 1,560 | 1,572 | 9,100 | 1,572 |
| 2006-04-25 | 1,581 | 1,593 | 1,561 | 1,569 | 16,200 | 1,569 |
| 2006-04-24 | 1,650 | 1,650 | 1,575 | 1,580 | 26,500 | 1,580 |
| 2006-04-21 | 1,607 | 1,624 | 1,575 | 1,622 | 21,600 | 1,622 |
| 2006-04-20 | 1,580 | 1,589 | 1,553 | 1,582 | 12,800 | 1,582 |
| 2006-04-19 | 1,600 | 1,610 | 1,588 | 1,588 | 19,800 | 1,588 |
| 2006-04-18 | 1,600 | 1,618 | 1,592 | 1,597 | 17,900 | 1,597 |
| 2006-04-17 | 1,630 | 1,636 | 1,605 | 1,611 | 20,400 | 1,611 |
| 2006-04-14 | 1,616 | 1,628 | 1,616 | 1,620 | 12,100 | 1,620 |
| 2006-04-13 | 1,628 | 1,628 | 1,585 | 1,615 | 21,600 | 1,615 |
| 2006-04-12 | 1,632 | 1,645 | 1,615 | 1,615 | 13,300 | 1,615 |
| 2006-04-11 | 1,650 | 1,650 | 1,611 | 1,632 | 18,700 | 1,632 |
| 2006-04-10 | 1,615 | 1,639 | 1,607 | 1,626 | 29,900 | 1,626 |
| 2006-04-07 | 1,612 | 1,640 | 1,605 | 1,637 | 25,800 | 1,637 |
| 2006-04-06 | 1,640 | 1,645 | 1,634 | 1,640 | 17,800 | 1,640 |
| 2006-04-05 | 1,677 | 1,678 | 1,634 | 1,637 | 15,000 | 1,637 |
| 2006-04-04 | 1,680 | 1,682 | 1,619 | 1,678 | 23,700 | 1,678 |
| 2006-04-03 | 1,690 | 1,690 | 1,650 | 1,668 | 23,500 | 1,668 |
| 2006-03-31 | 1,641 | 1,709 | 1,620 | 1,691 | 38,400 | 1,691 |
| 2006-03-30 | 1,680 | 1,680 | 1,609 | 1,641 | 23,100 | 1,641 |
| 2006-03-29 | 1,640 | 1,680 | 1,626 | 1,670 | 26,600 | 1,670 |
| 2006-03-28 | 1,530 | 1,648 | 1,511 | 1,640 | 31,700 | 1,640 |
| 2006-03-27 | 3,170 | 3,180 | 3,110 | 3,140 | 21,300 | 1,570 |
| 2006-03-24 | 3,020 | 3,100 | 3,020 | 3,090 | 18,300 | 1,545 |
| 2006-03-23 | 3,000 | 3,030 | 3,000 | 3,020 | 8,800 | 1,510 |
| 2006-03-22 | 3,020 | 3,020 | 2,995 | 3,000 | 14,300 | 1,500 |
| 2006-03-20 | 3,000 | 3,020 | 2,985 | 2,995 | 18,000 | 1,497.50 |
| 2006-03-17 | 2,985 | 3,010 | 2,980 | 3,000 | 5,200 | 1,500 |
| 2006-03-16 | 3,000 | 3,010 | 2,970 | 2,970 | 7,300 | 1,485 |
| 2006-03-15 | 3,030 | 3,030 | 3,000 | 3,000 | 10,600 | 1,500 |
| 2006-03-14 | 3,040 | 3,040 | 3,000 | 3,030 | 12,400 | 1,515 |
| 2006-03-13 | 3,020 | 3,020 | 2,990 | 3,000 | 11,300 | 1,500 |
| 2006-03-10 | 3,000 | 3,030 | 2,960 | 2,975 | 21,200 | 1,487.50 |
| 2006-03-09 | 2,900 | 2,970 | 2,890 | 2,910 | 9,300 | 1,455 |
| 2006-03-08 | 3,000 | 3,000 | 2,920 | 2,925 | 8,200 | 1,462.50 |
| 2006-03-07 | 3,000 | 3,000 | 2,900 | 2,945 | 8,400 | 1,472.50 |
| 2006-03-06 | 2,940 | 2,985 | 2,940 | 2,970 | 4,800 | 1,485 |
| 2006-03-03 | 2,970 | 2,970 | 2,940 | 2,940 | 7,200 | 1,470 |
| 2006-03-02 | 2,970 | 3,000 | 2,960 | 2,960 | 3,800 | 1,480 |
| 2006-03-01 | 2,985 | 2,990 | 2,930 | 2,975 | 7,000 | 1,487.50 |
| 2006-02-28 | 3,000 | 3,010 | 2,985 | 2,985 | 9,300 | 1,492.50 |
| 2006-02-27 | 3,070 | 3,070 | 2,995 | 2,995 | 16,600 | 1,497.50 |
| 2006-02-24 | 3,030 | 3,040 | 2,985 | 3,020 | 19,300 | 1,510 |
| 2006-02-23 | 3,000 | 3,050 | 2,990 | 2,995 | 35,600 | 1,497.50 |
| 2006-02-22 | 2,905 | 2,980 | 2,900 | 2,960 | 14,700 | 1,480 |
| 2006-02-21 | 2,900 | 2,925 | 2,870 | 2,925 | 6,600 | 1,462.50 |
| 2006-02-20 | 2,915 | 2,940 | 2,880 | 2,915 | 14,800 | 1,457.50 |
| 2006-02-17 | 2,870 | 2,980 | 2,870 | 2,925 | 11,700 | 1,462.50 |
| 2006-02-16 | 2,910 | 2,955 | 2,890 | 2,950 | 12,900 | 1,475 |
| 2006-02-15 | 2,930 | 2,940 | 2,905 | 2,930 | 14,700 | 1,465 |
| 2006-02-14 | 2,925 | 2,955 | 2,885 | 2,930 | 13,700 | 1,465 |
| 2006-02-13 | 2,945 | 2,950 | 2,905 | 2,925 | 12,600 | 1,462.50 |
| 2006-02-10 | 2,925 | 2,950 | 2,920 | 2,940 | 19,400 | 1,470 |
| 2006-02-09 | 2,905 | 2,940 | 2,900 | 2,925 | 11,300 | 1,462.50 |
| 2006-02-08 | 2,900 | 2,925 | 2,895 | 2,900 | 10,500 | 1,450 |
| 2006-02-07 | 2,950 | 2,950 | 2,905 | 2,930 | 4,200 | 1,465 |
| 2006-02-06 | 2,920 | 2,940 | 2,920 | 2,940 | 6,100 | 1,470 |
| 2006-02-03 | 2,905 | 2,905 | 2,870 | 2,900 | 8,600 | 1,450 |
| 2006-02-02 | 2,900 | 2,900 | 2,855 | 2,880 | 9,400 | 1,440 |
| 2006-02-01 | 2,875 | 2,915 | 2,860 | 2,860 | 10,600 | 1,430 |
| 2006-01-31 | 2,895 | 2,930 | 2,875 | 2,915 | 25,900 | 1,457.50 |
| 2006-01-30 | 2,945 | 2,950 | 2,885 | 2,910 | 27,400 | 1,455 |
| 2006-01-27 | 2,900 | 2,920 | 2,890 | 2,920 | 14,100 | 1,460 |
| 2006-01-26 | 2,835 | 2,875 | 2,830 | 2,865 | 24,100 | 1,432.50 |
| 2006-01-25 | 2,850 | 2,850 | 2,820 | 2,830 | 5,900 | 1,415 |
| 2006-01-24 | 2,820 | 2,820 | 2,730 | 2,785 | 8,400 | 1,392.50 |
| 2006-01-23 | 2,700 | 2,840 | 2,690 | 2,735 | 22,400 | 1,367.50 |
| 2006-01-20 | 2,920 | 2,930 | 2,680 | 2,680 | 23,400 | 1,340 |
| 2006-01-19 | 2,815 | 2,920 | 2,800 | 2,910 | 23,500 | 1,455 |
| 2006-01-18 | 3,010 | 3,020 | 2,900 | 2,935 | 39,800 | 1,467.50 |
| 2006-01-17 | 3,050 | 3,070 | 3,020 | 3,040 | 30,400 | 1,520 |
| 2006-01-16 | 3,020 | 3,070 | 3,000 | 3,050 | 39,900 | 1,525 |
| 2006-01-13 | 3,000 | 3,030 | 2,985 | 3,010 | 59,700 | 1,505 |
| 2006-01-12 | 2,960 | 3,000 | 2,950 | 2,990 | 42,100 | 1,495 |
| 2006-01-11 | 2,950 | 2,970 | 2,920 | 2,960 | 8,800 | 1,480 |
| 2006-01-10 | 2,950 | 2,950 | 2,920 | 2,930 | 20,500 | 1,465 |
| 2006-01-06 | 2,855 | 2,900 | 2,855 | 2,885 | 16,700 | 1,442.50 |
| 2006-01-05 | 2,860 | 2,870 | 2,835 | 2,850 | 5,700 | 1,425 |
| 2006-01-04 | 2,810 | 2,860 | 2,810 | 2,850 | 3,100 | 1,425 |
分割・併合履歴 ： [2006-03-28]1株→2株
