7733 オリンパス(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 | 3,780 | 3,780 | 3,740 | 3,740 | 205,000 | 935 |
| 2006-12-28 | 3,780 | 3,790 | 3,750 | 3,770 | 291,000 | 942.50 |
| 2006-12-27 | 3,800 | 3,800 | 3,760 | 3,770 | 372,000 | 942.50 |
| 2006-12-26 | 3,800 | 3,800 | 3,770 | 3,790 | 331,000 | 947.50 |
| 2006-12-25 | 3,730 | 3,800 | 3,730 | 3,800 | 637,000 | 950 |
| 2006-12-22 | 3,740 | 3,750 | 3,680 | 3,720 | 1,019,000 | 930 |
| 2006-12-21 | 3,750 | 3,810 | 3,730 | 3,760 | 962,000 | 940 |
| 2006-12-20 | 3,740 | 3,750 | 3,720 | 3,730 | 1,439,000 | 932.50 |
| 2006-12-19 | 3,790 | 3,790 | 3,720 | 3,730 | 567,000 | 932.50 |
| 2006-12-18 | 3,790 | 3,810 | 3,770 | 3,790 | 1,426,000 | 947.50 |
| 2006-12-15 | 3,720 | 3,780 | 3,710 | 3,760 | 1,491,000 | 940 |
| 2006-12-14 | 3,670 | 3,690 | 3,630 | 3,670 | 1,013,000 | 917.50 |
| 2006-12-13 | 3,640 | 3,670 | 3,620 | 3,670 | 889,000 | 917.50 |
| 2006-12-12 | 3,660 | 3,660 | 3,620 | 3,630 | 599,000 | 907.50 |
| 2006-12-11 | 3,570 | 3,650 | 3,560 | 3,610 | 1,028,000 | 902.50 |
| 2006-12-08 | 3,520 | 3,580 | 3,520 | 3,540 | 3,350,000 | 885 |
| 2006-12-07 | 3,560 | 3,600 | 3,550 | 3,570 | 834,000 | 892.50 |
| 2006-12-06 | 3,500 | 3,520 | 3,450 | 3,510 | 1,435,000 | 877.50 |
| 2006-12-05 | 3,590 | 3,610 | 3,530 | 3,530 | 828,000 | 882.50 |
| 2006-12-04 | 3,550 | 3,580 | 3,500 | 3,560 | 1,641,000 | 890 |
| 2006-12-01 | 3,610 | 3,630 | 3,560 | 3,590 | 1,011,000 | 897.50 |
| 2006-11-30 | 3,660 | 3,670 | 3,610 | 3,630 | 924,000 | 907.50 |
| 2006-11-29 | 3,650 | 3,680 | 3,620 | 3,640 | 1,167,000 | 910 |
| 2006-11-28 | 3,590 | 3,630 | 3,590 | 3,620 | 975,000 | 905 |
| 2006-11-27 | 3,580 | 3,680 | 3,580 | 3,670 | 647,000 | 917.50 |
| 2006-11-24 | 3,660 | 3,670 | 3,610 | 3,620 | 884,000 | 905 |
| 2006-11-22 | 3,720 | 3,720 | 3,650 | 3,700 | 790,000 | 925 |
| 2006-11-21 | 3,670 | 3,750 | 3,660 | 3,710 | 937,000 | 927.50 |
| 2006-11-20 | 3,780 | 3,800 | 3,720 | 3,720 | 782,000 | 930 |
| 2006-11-17 | 3,840 | 3,870 | 3,790 | 3,820 | 809,000 | 955 |
| 2006-11-16 | 3,880 | 3,910 | 3,820 | 3,820 | 574,000 | 955 |
| 2006-11-15 | 3,920 | 3,940 | 3,880 | 3,900 | 708,000 | 975 |
| 2006-11-14 | 3,880 | 3,910 | 3,810 | 3,880 | 841,000 | 970 |
| 2006-11-13 | 3,770 | 3,860 | 3,760 | 3,840 | 1,262,000 | 960 |
| 2006-11-10 | 3,800 | 3,880 | 3,800 | 3,800 | 1,544,000 | 950 |
| 2006-11-09 | 3,870 | 3,890 | 3,810 | 3,840 | 1,019,000 | 960 |
| 2006-11-08 | 3,940 | 3,940 | 3,800 | 3,860 | 1,836,000 | 965 |
| 2006-11-07 | 4,010 | 4,060 | 3,990 | 4,000 | 1,860,000 | 1,000 |
| 2006-11-06 | 3,860 | 3,960 | 3,830 | 3,960 | 1,354,000 | 990 |
| 2006-11-02 | 3,740 | 3,850 | 3,720 | 3,850 | 1,532,000 | 962.50 |
| 2006-11-01 | 3,730 | 3,760 | 3,700 | 3,730 | 632,000 | 932.50 |
| 2006-10-31 | 3,710 | 3,750 | 3,660 | 3,720 | 1,459,000 | 930 |
| 2006-10-30 | 3,760 | 3,840 | 3,730 | 3,730 | 1,428,000 | 932.50 |
| 2006-10-27 | 3,800 | 3,820 | 3,750 | 3,760 | 693,000 | 940 |
| 2006-10-26 | 3,860 | 3,870 | 3,800 | 3,820 | 981,000 | 955 |
| 2006-10-25 | 3,840 | 3,850 | 3,800 | 3,810 | 647,000 | 952.50 |
| 2006-10-24 | 3,900 | 3,900 | 3,830 | 3,830 | 617,000 | 957.50 |
| 2006-10-23 | 3,810 | 3,890 | 3,780 | 3,870 | 842,000 | 967.50 |
| 2006-10-20 | 3,800 | 3,810 | 3,770 | 3,780 | 672,000 | 945 |
| 2006-10-19 | 3,800 | 3,840 | 3,770 | 3,790 | 869,000 | 947.50 |
| 2006-10-18 | 3,700 | 3,830 | 3,680 | 3,810 | 2,227,000 | 952.50 |
| 2006-10-17 | 3,700 | 3,720 | 3,640 | 3,660 | 1,246,000 | 915 |
| 2006-10-16 | 3,730 | 3,770 | 3,690 | 3,740 | 721,000 | 935 |
| 2006-10-13 | 3,730 | 3,770 | 3,720 | 3,730 | 1,437,000 | 932.50 |
| 2006-10-12 | 3,740 | 3,750 | 3,690 | 3,710 | 902,000 | 927.50 |
| 2006-10-11 | 3,760 | 3,790 | 3,710 | 3,760 | 1,153,000 | 940 |
| 2006-10-10 | 3,620 | 3,740 | 3,620 | 3,730 | 1,354,000 | 932.50 |
| 2006-10-06 | 3,640 | 3,660 | 3,610 | 3,640 | 1,200,000 | 910 |
| 2006-10-05 | 3,590 | 3,690 | 3,560 | 3,670 | 2,010,000 | 917.50 |
| 2006-10-04 | 3,580 | 3,600 | 3,480 | 3,520 | 1,618,000 | 880 |
| 2006-10-03 | 3,520 | 3,600 | 3,510 | 3,580 | 1,653,000 | 895 |
| 2006-10-02 | 3,500 | 3,590 | 3,490 | 3,550 | 1,284,000 | 887.50 |
| 2006-09-29 | 3,460 | 3,490 | 3,440 | 3,480 | 1,167,000 | 870 |
| 2006-09-28 | 3,380 | 3,500 | 3,380 | 3,450 | 1,533,000 | 862.50 |
| 2006-09-27 | 3,370 | 3,410 | 3,360 | 3,400 | 857,000 | 850 |
| 2006-09-26 | 3,350 | 3,390 | 3,320 | 3,350 | 614,000 | 837.50 |
| 2006-09-25 | 3,330 | 3,410 | 3,330 | 3,390 | 1,534,000 | 847.50 |
| 2006-09-22 | 3,430 | 3,440 | 3,380 | 3,400 | 982,000 | 850 |
| 2006-09-21 | 3,410 | 3,490 | 3,400 | 3,490 | 1,297,000 | 872.50 |
| 2006-09-20 | 3,320 | 3,380 | 3,300 | 3,360 | 942,000 | 840 |
| 2006-09-19 | 3,390 | 3,440 | 3,370 | 3,370 | 1,042,000 | 842.50 |
| 2006-09-15 | 3,380 | 3,390 | 3,320 | 3,350 | 782,000 | 837.50 |
| 2006-09-14 | 3,420 | 3,460 | 3,390 | 3,410 | 877,000 | 852.50 |
| 2006-09-13 | 3,390 | 3,430 | 3,380 | 3,400 | 619,000 | 850 |
| 2006-09-12 | 3,440 | 3,440 | 3,360 | 3,380 | 1,120,000 | 845 |
| 2006-09-11 | 3,490 | 3,530 | 3,400 | 3,400 | 2,077,000 | 850 |
| 2006-09-08 | 3,370 | 3,440 | 3,360 | 3,400 | 2,916,000 | 850 |
| 2006-09-07 | 3,460 | 3,480 | 3,380 | 3,420 | 843,000 | 855 |
| 2006-09-06 | 3,520 | 3,530 | 3,490 | 3,510 | 680,000 | 877.50 |
| 2006-09-05 | 3,500 | 3,530 | 3,480 | 3,520 | 480,000 | 880 |
| 2006-09-04 | 3,510 | 3,570 | 3,480 | 3,540 | 612,000 | 885 |
| 2006-09-01 | 3,460 | 3,490 | 3,440 | 3,460 | 406,000 | 865 |
| 2006-08-31 | 3,400 | 3,530 | 3,390 | 3,480 | 1,475,000 | 870 |
| 2006-08-30 | 3,320 | 3,420 | 3,320 | 3,400 | 1,121,000 | 850 |
| 2006-08-29 | 3,350 | 3,350 | 3,300 | 3,310 | 392,000 | 827.50 |
| 2006-08-28 | 3,360 | 3,360 | 3,280 | 3,300 | 459,000 | 825 |
| 2006-08-25 | 3,300 | 3,400 | 3,280 | 3,340 | 629,000 | 835 |
| 2006-08-24 | 3,300 | 3,320 | 3,260 | 3,300 | 378,000 | 825 |
| 2006-08-23 | 3,350 | 3,360 | 3,310 | 3,320 | 525,000 | 830 |
| 2006-08-22 | 3,220 | 3,360 | 3,210 | 3,340 | 1,612,000 | 835 |
| 2006-08-21 | 3,250 | 3,250 | 3,170 | 3,200 | 675,000 | 800 |
| 2006-08-18 | 3,250 | 3,260 | 3,200 | 3,230 | 982,000 | 807.50 |
| 2006-08-17 | 3,270 | 3,280 | 3,230 | 3,250 | 622,000 | 812.50 |
| 2006-08-16 | 3,250 | 3,260 | 3,240 | 3,250 | 601,000 | 812.50 |
| 2006-08-15 | 3,230 | 3,240 | 3,200 | 3,210 | 550,000 | 802.50 |
| 2006-08-14 | 3,200 | 3,280 | 3,200 | 3,270 | 547,000 | 817.50 |
| 2006-08-11 | 3,220 | 3,220 | 3,180 | 3,190 | 1,287,000 | 797.50 |
| 2006-08-10 | 3,300 | 3,300 | 3,240 | 3,250 | 571,000 | 812.50 |
| 2006-08-09 | 3,200 | 3,310 | 3,180 | 3,310 | 730,000 | 827.50 |
| 2006-08-08 | 3,150 | 3,250 | 3,140 | 3,240 | 957,000 | 810 |
| 2006-08-07 | 3,230 | 3,240 | 3,140 | 3,140 | 856,000 | 785 |
| 2006-08-04 | 3,250 | 3,260 | 3,220 | 3,260 | 459,000 | 815 |
| 2006-08-03 | 3,280 | 3,300 | 3,240 | 3,240 | 438,000 | 810 |
| 2006-08-02 | 3,270 | 3,290 | 3,250 | 3,280 | 817,000 | 820 |
| 2006-08-01 | 3,340 | 3,340 | 3,260 | 3,270 | 627,000 | 817.50 |
| 2006-07-31 | 3,330 | 3,350 | 3,300 | 3,300 | 681,000 | 825 |
| 2006-07-28 | 3,230 | 3,330 | 3,230 | 3,320 | 1,303,000 | 830 |
| 2006-07-27 | 3,200 | 3,210 | 3,170 | 3,180 | 1,409,000 | 795 |
| 2006-07-26 | 3,200 | 3,280 | 3,190 | 3,230 | 1,465,000 | 807.50 |
| 2006-07-25 | 3,150 | 3,200 | 3,130 | 3,200 | 2,435,000 | 800 |
| 2006-07-24 | 3,040 | 3,060 | 2,995 | 3,050 | 735,000 | 762.50 |
| 2006-07-21 | 3,020 | 3,090 | 3,010 | 3,040 | 1,030,000 | 760 |
| 2006-07-20 | 2,950 | 3,050 | 2,940 | 3,030 | 1,569,000 | 757.50 |
| 2006-07-19 | 2,885 | 2,960 | 2,840 | 2,910 | 1,243,000 | 727.50 |
| 2006-07-18 | 2,900 | 2,950 | 2,845 | 2,880 | 904,000 | 720 |
| 2006-07-14 | 2,900 | 2,955 | 2,875 | 2,940 | 1,243,000 | 735 |
| 2006-07-13 | 2,925 | 3,000 | 2,910 | 2,930 | 676,000 | 732.50 |
| 2006-07-12 | 2,980 | 3,020 | 2,945 | 2,955 | 602,000 | 738.75 |
| 2006-07-11 | 3,020 | 3,040 | 2,975 | 2,990 | 520,000 | 747.50 |
| 2006-07-10 | 2,960 | 3,050 | 2,920 | 3,050 | 717,000 | 762.50 |
| 2006-07-07 | 3,050 | 3,070 | 3,000 | 3,010 | 426,000 | 752.50 |
| 2006-07-06 | 3,020 | 3,020 | 2,980 | 3,000 | 324,000 | 750 |
| 2006-07-05 | 2,995 | 3,030 | 2,990 | 3,020 | 261,000 | 755 |
| 2006-07-04 | 3,050 | 3,060 | 3,010 | 3,040 | 469,000 | 760 |
| 2006-07-03 | 3,050 | 3,060 | 3,010 | 3,040 | 465,000 | 760 |
| 2006-06-30 | 3,050 | 3,070 | 3,030 | 3,060 | 709,000 | 765 |
| 2006-06-29 | 2,960 | 3,000 | 2,935 | 3,000 | 570,000 | 750 |
| 2006-06-28 | 2,925 | 2,940 | 2,875 | 2,910 | 1,039,000 | 727.50 |
| 2006-06-27 | 2,995 | 3,000 | 2,935 | 2,965 | 969,000 | 741.25 |
| 2006-06-26 | 3,030 | 3,030 | 2,970 | 3,010 | 480,000 | 752.50 |
| 2006-06-23 | 3,040 | 3,040 | 2,980 | 3,020 | 510,000 | 755 |
| 2006-06-22 | 3,000 | 3,080 | 2,995 | 3,050 | 1,029,000 | 762.50 |
| 2006-06-21 | 2,940 | 2,995 | 2,940 | 2,975 | 1,042,000 | 743.75 |
| 2006-06-20 | 2,960 | 2,965 | 2,925 | 2,940 | 648,000 | 735 |
| 2006-06-19 | 2,940 | 2,955 | 2,925 | 2,955 | 588,000 | 738.75 |
| 2006-06-16 | 2,925 | 2,980 | 2,885 | 2,960 | 1,116,000 | 740 |
| 2006-06-15 | 2,860 | 2,900 | 2,845 | 2,855 | 697,000 | 713.75 |
| 2006-06-14 | 2,780 | 2,905 | 2,755 | 2,845 | 1,042,000 | 711.25 |
| 2006-06-13 | 2,890 | 2,900 | 2,780 | 2,780 | 702,000 | 695 |
| 2006-06-12 | 2,925 | 2,965 | 2,910 | 2,930 | 581,000 | 732.50 |
| 2006-06-09 | 2,900 | 3,100 | 2,840 | 2,925 | 4,098,000 | 731.25 |
| 2006-06-08 | 3,040 | 3,040 | 2,900 | 2,940 | 1,335,000 | 735 |
| 2006-06-07 | 3,050 | 3,090 | 3,030 | 3,030 | 898,000 | 757.50 |
| 2006-06-06 | 3,050 | 3,060 | 3,020 | 3,040 | 623,000 | 760 |
| 2006-06-05 | 3,120 | 3,130 | 3,070 | 3,070 | 338,000 | 767.50 |
| 2006-06-02 | 3,130 | 3,140 | 3,050 | 3,120 | 900,000 | 780 |
| 2006-06-01 | 3,100 | 3,130 | 3,080 | 3,100 | 751,000 | 775 |
| 2006-05-31 | 3,190 | 3,200 | 3,040 | 3,050 | 1,222,000 | 762.50 |
| 2006-05-30 | 3,200 | 3,210 | 3,150 | 3,180 | 388,000 | 795 |
| 2006-05-29 | 3,250 | 3,250 | 3,190 | 3,200 | 360,000 | 800 |
| 2006-05-26 | 3,150 | 3,240 | 3,130 | 3,220 | 925,000 | 805 |
| 2006-05-25 | 3,160 | 3,170 | 3,110 | 3,140 | 684,000 | 785 |
| 2006-05-24 | 3,200 | 3,210 | 3,090 | 3,190 | 1,521,000 | 797.50 |
| 2006-05-23 | 3,190 | 3,250 | 3,180 | 3,190 | 1,175,000 | 797.50 |
| 2006-05-22 | 3,310 | 3,360 | 3,180 | 3,190 | 1,056,000 | 797.50 |
| 2006-05-19 | 3,200 | 3,260 | 3,180 | 3,240 | 1,066,000 | 810 |
| 2006-05-18 | 3,300 | 3,300 | 3,190 | 3,200 | 1,365,000 | 800 |
| 2006-05-17 | 3,260 | 3,350 | 3,230 | 3,320 | 1,006,000 | 830 |
| 2006-05-16 | 3,220 | 3,320 | 3,220 | 3,230 | 1,039,000 | 807.50 |
| 2006-05-15 | 3,210 | 3,260 | 3,180 | 3,210 | 921,000 | 802.50 |
| 2006-05-12 | 3,250 | 3,320 | 3,210 | 3,310 | 1,635,000 | 827.50 |
| 2006-05-11 | 3,320 | 3,360 | 3,290 | 3,330 | 1,264,000 | 832.50 |
| 2006-05-10 | 3,270 | 3,280 | 3,190 | 3,190 | 664,000 | 797.50 |
| 2006-05-09 | 3,260 | 3,300 | 3,250 | 3,270 | 610,000 | 817.50 |
| 2006-05-08 | 3,290 | 3,300 | 3,260 | 3,270 | 525,000 | 817.50 |
| 2006-05-02 | 3,240 | 3,290 | 3,200 | 3,250 | 782,000 | 812.50 |
| 2006-05-01 | 3,250 | 3,260 | 3,160 | 3,190 | 1,113,000 | 797.50 |
| 2006-04-28 | 3,330 | 3,330 | 3,250 | 3,260 | 793,000 | 815 |
| 2006-04-27 | 3,330 | 3,370 | 3,310 | 3,320 | 533,000 | 830 |
| 2006-04-26 | 3,360 | 3,390 | 3,320 | 3,360 | 641,000 | 840 |
| 2006-04-25 | 3,330 | 3,400 | 3,290 | 3,390 | 813,000 | 847.50 |
| 2006-04-24 | 3,420 | 3,430 | 3,320 | 3,320 | 852,000 | 830 |
| 2006-04-21 | 3,470 | 3,480 | 3,410 | 3,470 | 594,000 | 867.50 |
| 2006-04-20 | 3,450 | 3,500 | 3,450 | 3,470 | 456,000 | 867.50 |
| 2006-04-19 | 3,500 | 3,510 | 3,450 | 3,490 | 647,000 | 872.50 |
| 2006-04-18 | 3,450 | 3,510 | 3,390 | 3,490 | 836,000 | 872.50 |
| 2006-04-17 | 3,490 | 3,490 | 3,410 | 3,430 | 483,000 | 857.50 |
| 2006-04-14 | 3,540 | 3,540 | 3,470 | 3,490 | 1,002,000 | 872.50 |
| 2006-04-13 | 3,490 | 3,520 | 3,450 | 3,490 | 777,000 | 872.50 |
| 2006-04-12 | 3,450 | 3,500 | 3,450 | 3,480 | 741,000 | 870 |
| 2006-04-11 | 3,520 | 3,520 | 3,450 | 3,460 | 589,000 | 865 |
| 2006-04-10 | 3,540 | 3,550 | 3,490 | 3,520 | 639,000 | 880 |
| 2006-04-07 | 3,530 | 3,630 | 3,520 | 3,550 | 1,441,000 | 887.50 |
| 2006-04-06 | 3,470 | 3,500 | 3,460 | 3,500 | 790,000 | 875 |
| 2006-04-05 | 3,470 | 3,520 | 3,370 | 3,400 | 1,418,000 | 850 |
| 2006-04-04 | 3,510 | 3,550 | 3,480 | 3,520 | 667,000 | 880 |
| 2006-04-03 | 3,460 | 3,550 | 3,450 | 3,540 | 460,000 | 885 |
| 2006-03-31 | 3,510 | 3,510 | 3,450 | 3,460 | 383,000 | 865 |
| 2006-03-30 | 3,530 | 3,540 | 3,460 | 3,490 | 766,000 | 872.50 |
| 2006-03-29 | 3,410 | 3,560 | 3,380 | 3,510 | 1,010,000 | 877.50 |
| 2006-03-28 | 3,470 | 3,470 | 3,360 | 3,410 | 1,099,000 | 852.50 |
| 2006-03-27 | 3,450 | 3,530 | 3,450 | 3,500 | 1,435,000 | 875 |
| 2006-03-24 | 3,450 | 3,470 | 3,430 | 3,440 | 644,000 | 860 |
| 2006-03-23 | 3,400 | 3,460 | 3,400 | 3,440 | 1,027,000 | 860 |
| 2006-03-22 | 3,390 | 3,390 | 3,340 | 3,350 | 842,000 | 837.50 |
| 2006-03-20 | 3,310 | 3,440 | 3,280 | 3,440 | 1,118,000 | 860 |
| 2006-03-17 | 3,300 | 3,300 | 3,270 | 3,290 | 816,000 | 822.50 |
| 2006-03-16 | 3,300 | 3,360 | 3,280 | 3,290 | 893,000 | 822.50 |
| 2006-03-15 | 3,320 | 3,330 | 3,280 | 3,300 | 539,000 | 825 |
| 2006-03-14 | 3,300 | 3,330 | 3,280 | 3,280 | 431,000 | 820 |
| 2006-03-13 | 3,280 | 3,310 | 3,230 | 3,260 | 530,000 | 815 |
| 2006-03-10 | 3,150 | 3,270 | 3,150 | 3,240 | 3,038,000 | 810 |
| 2006-03-09 | 3,160 | 3,190 | 3,140 | 3,180 | 1,192,000 | 795 |
| 2006-03-08 | 3,140 | 3,210 | 3,130 | 3,130 | 1,002,000 | 782.50 |
| 2006-03-07 | 3,200 | 3,210 | 3,130 | 3,130 | 660,000 | 782.50 |
| 2006-03-06 | 3,160 | 3,220 | 3,140 | 3,200 | 770,000 | 800 |
| 2006-03-03 | 3,220 | 3,250 | 3,180 | 3,180 | 797,000 | 795 |
| 2006-03-02 | 3,320 | 3,320 | 3,230 | 3,240 | 1,022,000 | 810 |
| 2006-03-01 | 3,350 | 3,360 | 3,280 | 3,330 | 520,000 | 832.50 |
| 2006-02-28 | 3,370 | 3,390 | 3,320 | 3,370 | 695,000 | 842.50 |
| 2006-02-27 | 3,340 | 3,370 | 3,310 | 3,370 | 551,000 | 842.50 |
| 2006-02-24 | 3,350 | 3,360 | 3,300 | 3,320 | 654,000 | 830 |
| 2006-02-23 | 3,360 | 3,380 | 3,310 | 3,380 | 552,000 | 845 |
| 2006-02-22 | 3,340 | 3,360 | 3,280 | 3,310 | 707,000 | 827.50 |
| 2006-02-21 | 3,250 | 3,320 | 3,240 | 3,320 | 924,000 | 830 |
| 2006-02-20 | 3,270 | 3,290 | 3,200 | 3,220 | 1,446,000 | 805 |
| 2006-02-17 | 3,300 | 3,370 | 3,270 | 3,270 | 910,000 | 817.50 |
| 2006-02-16 | 3,340 | 3,390 | 3,270 | 3,280 | 1,270,000 | 820 |
| 2006-02-15 | 3,430 | 3,460 | 3,380 | 3,380 | 1,663,000 | 845 |
| 2006-02-14 | 3,230 | 3,460 | 3,220 | 3,400 | 3,280,000 | 850 |
| 2006-02-13 | 3,140 | 3,260 | 3,080 | 3,200 | 3,086,000 | 800 |
| 2006-02-10 | 3,100 | 3,100 | 3,040 | 3,060 | 1,785,000 | 765 |
| 2006-02-09 | 3,090 | 3,130 | 3,050 | 3,090 | 1,704,000 | 772.50 |
| 2006-02-08 | 3,010 | 3,080 | 2,990 | 2,995 | 991,000 | 748.75 |
| 2006-02-07 | 3,080 | 3,080 | 3,020 | 3,060 | 598,000 | 765 |
| 2006-02-06 | 3,080 | 3,090 | 3,030 | 3,080 | 398,000 | 770 |
| 2006-02-03 | 3,050 | 3,100 | 3,040 | 3,080 | 683,000 | 770 |
| 2006-02-02 | 3,090 | 3,110 | 3,070 | 3,090 | 669,000 | 772.50 |
| 2006-02-01 | 3,070 | 3,070 | 3,010 | 3,040 | 830,000 | 760 |
| 2006-01-31 | 3,150 | 3,150 | 3,070 | 3,100 | 827,000 | 775 |
| 2006-01-30 | 3,150 | 3,190 | 3,150 | 3,150 | 1,276,000 | 787.50 |
| 2006-01-27 | 3,050 | 3,110 | 3,040 | 3,100 | 831,000 | 775 |
| 2006-01-26 | 2,980 | 2,990 | 2,965 | 2,980 | 833,000 | 745 |
| 2006-01-25 | 3,040 | 3,040 | 2,965 | 2,980 | 856,000 | 745 |
| 2006-01-24 | 2,965 | 3,060 | 2,965 | 3,060 | 788,000 | 765 |
| 2006-01-23 | 2,930 | 2,960 | 2,905 | 2,940 | 1,183,000 | 735 |
| 2006-01-20 | 3,030 | 3,040 | 2,980 | 3,000 | 1,624,000 | 750 |
| 2006-01-19 | 3,000 | 3,040 | 2,965 | 3,010 | 1,437,000 | 752.50 |
| 2006-01-18 | 3,040 | 3,050 | 2,970 | 3,010 | 1,728,000 | 752.50 |
| 2006-01-17 | 3,120 | 3,130 | 3,040 | 3,040 | 1,118,000 | 760 |
| 2006-01-16 | 3,130 | 3,190 | 3,100 | 3,150 | 1,243,000 | 787.50 |
| 2006-01-13 | 3,190 | 3,190 | 3,130 | 3,160 | 1,704,000 | 790 |
| 2006-01-12 | 3,250 | 3,250 | 3,150 | 3,190 | 997,000 | 797.50 |
| 2006-01-11 | 3,250 | 3,280 | 3,180 | 3,250 | 1,289,000 | 812.50 |
| 2006-01-10 | 3,350 | 3,350 | 3,180 | 3,210 | 2,344,000 | 802.50 |
| 2006-01-06 | 3,480 | 3,480 | 3,330 | 3,360 | 3,300,000 | 840 |
| 2006-01-05 | 3,150 | 3,150 | 3,060 | 3,100 | 1,387,000 | 775 |
| 2006-01-04 | 3,150 | 3,160 | 3,080 | 3,100 | 650,000 | 775 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
