7994 (株)オカムラ 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 | 1,262 | 1,276 | 1,261 | 1,270 | 17,000 | 1,270 |
| 2006-12-28 | 1,283 | 1,283 | 1,250 | 1,263 | 80,000 | 1,263 |
| 2006-12-27 | 1,268 | 1,276 | 1,262 | 1,267 | 81,000 | 1,267 |
| 2006-12-26 | 1,249 | 1,264 | 1,248 | 1,261 | 96,000 | 1,261 |
| 2006-12-25 | 1,273 | 1,275 | 1,258 | 1,258 | 63,000 | 1,258 |
| 2006-12-22 | 1,283 | 1,290 | 1,273 | 1,279 | 129,000 | 1,279 |
| 2006-12-21 | 1,283 | 1,285 | 1,266 | 1,282 | 118,000 | 1,282 |
| 2006-12-20 | 1,280 | 1,288 | 1,258 | 1,288 | 221,000 | 1,288 |
| 2006-12-19 | 1,288 | 1,294 | 1,275 | 1,283 | 154,000 | 1,283 |
| 2006-12-18 | 1,296 | 1,304 | 1,286 | 1,303 | 127,000 | 1,303 |
| 2006-12-15 | 1,337 | 1,337 | 1,309 | 1,313 | 183,000 | 1,313 |
| 2006-12-14 | 1,300 | 1,321 | 1,295 | 1,319 | 256,000 | 1,319 |
| 2006-12-13 | 1,287 | 1,302 | 1,279 | 1,297 | 186,000 | 1,297 |
| 2006-12-12 | 1,284 | 1,290 | 1,276 | 1,286 | 129,000 | 1,286 |
| 2006-12-11 | 1,298 | 1,298 | 1,275 | 1,286 | 155,000 | 1,286 |
| 2006-12-08 | 1,289 | 1,290 | 1,272 | 1,279 | 211,000 | 1,279 |
| 2006-12-07 | 1,290 | 1,295 | 1,275 | 1,290 | 114,000 | 1,290 |
| 2006-12-06 | 1,298 | 1,298 | 1,272 | 1,291 | 163,000 | 1,291 |
| 2006-12-05 | 1,302 | 1,302 | 1,268 | 1,288 | 176,000 | 1,288 |
| 2006-12-04 | 1,273 | 1,286 | 1,265 | 1,282 | 198,000 | 1,282 |
| 2006-12-01 | 1,305 | 1,305 | 1,283 | 1,289 | 153,000 | 1,289 |
| 2006-11-30 | 1,308 | 1,308 | 1,264 | 1,289 | 383,000 | 1,289 |
| 2006-11-29 | 1,252 | 1,280 | 1,250 | 1,278 | 380,000 | 1,278 |
| 2006-11-28 | 1,210 | 1,239 | 1,188 | 1,236 | 182,000 | 1,236 |
| 2006-11-27 | 1,191 | 1,235 | 1,180 | 1,214 | 319,000 | 1,214 |
| 2006-11-24 | 1,204 | 1,239 | 1,186 | 1,202 | 295,000 | 1,202 |
| 2006-11-22 | 1,201 | 1,220 | 1,182 | 1,213 | 235,000 | 1,213 |
| 2006-11-21 | 1,222 | 1,228 | 1,197 | 1,200 | 334,000 | 1,200 |
| 2006-11-20 | 1,254 | 1,262 | 1,199 | 1,222 | 327,000 | 1,222 |
| 2006-11-17 | 1,280 | 1,289 | 1,252 | 1,271 | 166,000 | 1,271 |
| 2006-11-16 | 1,302 | 1,305 | 1,279 | 1,284 | 161,000 | 1,284 |
| 2006-11-15 | 1,361 | 1,361 | 1,314 | 1,315 | 320,000 | 1,315 |
| 2006-11-14 | 1,338 | 1,349 | 1,313 | 1,343 | 375,000 | 1,343 |
| 2006-11-13 | 1,349 | 1,349 | 1,319 | 1,339 | 296,000 | 1,339 |
| 2006-11-10 | 1,377 | 1,400 | 1,368 | 1,377 | 202,000 | 1,377 |
| 2006-11-09 | 1,398 | 1,426 | 1,394 | 1,411 | 193,000 | 1,411 |
| 2006-11-08 | 1,444 | 1,444 | 1,397 | 1,401 | 245,000 | 1,401 |
| 2006-11-07 | 1,445 | 1,460 | 1,437 | 1,444 | 211,000 | 1,444 |
| 2006-11-06 | 1,398 | 1,441 | 1,398 | 1,431 | 195,000 | 1,431 |
| 2006-11-02 | 1,390 | 1,404 | 1,380 | 1,404 | 137,000 | 1,404 |
| 2006-11-01 | 1,418 | 1,430 | 1,390 | 1,408 | 208,000 | 1,408 |
| 2006-10-31 | 1,428 | 1,434 | 1,407 | 1,418 | 222,000 | 1,418 |
| 2006-10-30 | 1,451 | 1,453 | 1,382 | 1,388 | 393,000 | 1,388 |
| 2006-10-27 | 1,477 | 1,477 | 1,421 | 1,450 | 297,000 | 1,450 |
| 2006-10-26 | 1,434 | 1,493 | 1,434 | 1,462 | 526,000 | 1,462 |
| 2006-10-25 | 1,420 | 1,425 | 1,403 | 1,406 | 234,000 | 1,406 |
| 2006-10-24 | 1,454 | 1,487 | 1,400 | 1,410 | 755,000 | 1,410 |
| 2006-10-23 | 1,395 | 1,497 | 1,395 | 1,494 | 802,000 | 1,494 |
| 2006-10-20 | 1,334 | 1,350 | 1,334 | 1,338 | 237,000 | 1,338 |
| 2006-10-19 | 1,352 | 1,358 | 1,343 | 1,352 | 206,000 | 1,352 |
| 2006-10-18 | 1,343 | 1,356 | 1,335 | 1,353 | 226,000 | 1,353 |
| 2006-10-17 | 1,328 | 1,368 | 1,324 | 1,363 | 372,000 | 1,363 |
| 2006-10-16 | 1,350 | 1,355 | 1,334 | 1,348 | 332,000 | 1,348 |
| 2006-10-13 | 1,301 | 1,315 | 1,301 | 1,314 | 239,000 | 1,314 |
| 2006-10-12 | 1,311 | 1,312 | 1,271 | 1,294 | 226,000 | 1,294 |
| 2006-10-11 | 1,337 | 1,348 | 1,312 | 1,317 | 189,000 | 1,317 |
| 2006-10-10 | 1,350 | 1,368 | 1,339 | 1,346 | 197,000 | 1,346 |
| 2006-10-06 | 1,371 | 1,371 | 1,348 | 1,355 | 208,000 | 1,355 |
| 2006-10-05 | 1,380 | 1,383 | 1,368 | 1,383 | 278,000 | 1,383 |
| 2006-10-04 | 1,380 | 1,408 | 1,360 | 1,360 | 273,000 | 1,360 |
| 2006-10-03 | 1,369 | 1,383 | 1,358 | 1,370 | 192,000 | 1,370 |
| 2006-10-02 | 1,383 | 1,396 | 1,351 | 1,388 | 230,000 | 1,388 |
| 2006-09-29 | 1,358 | 1,379 | 1,350 | 1,378 | 319,000 | 1,378 |
| 2006-09-28 | 1,340 | 1,371 | 1,339 | 1,366 | 370,000 | 1,366 |
| 2006-09-27 | 1,368 | 1,387 | 1,349 | 1,380 | 204,000 | 1,380 |
| 2006-09-26 | 1,355 | 1,372 | 1,354 | 1,368 | 121,000 | 1,368 |
| 2006-09-25 | 1,388 | 1,388 | 1,356 | 1,365 | 438,000 | 1,365 |
| 2006-09-22 | 1,366 | 1,400 | 1,365 | 1,397 | 509,000 | 1,397 |
| 2006-09-21 | 1,394 | 1,394 | 1,333 | 1,366 | 322,000 | 1,366 |
| 2006-09-20 | 1,357 | 1,405 | 1,347 | 1,396 | 475,000 | 1,396 |
| 2006-09-19 | 1,371 | 1,387 | 1,351 | 1,356 | 605,000 | 1,356 |
| 2006-09-15 | 1,362 | 1,372 | 1,334 | 1,355 | 520,000 | 1,355 |
| 2006-09-14 | 1,320 | 1,365 | 1,320 | 1,348 | 422,000 | 1,348 |
| 2006-09-13 | 1,316 | 1,337 | 1,316 | 1,330 | 277,000 | 1,330 |
| 2006-09-12 | 1,340 | 1,340 | 1,322 | 1,326 | 195,000 | 1,326 |
| 2006-09-11 | 1,345 | 1,345 | 1,336 | 1,339 | 287,000 | 1,339 |
| 2006-09-08 | 1,354 | 1,368 | 1,347 | 1,353 | 735,000 | 1,353 |
| 2006-09-07 | 1,300 | 1,349 | 1,300 | 1,341 | 701,000 | 1,341 |
| 2006-09-06 | 1,289 | 1,328 | 1,289 | 1,299 | 406,000 | 1,299 |
| 2006-09-05 | 1,262 | 1,287 | 1,262 | 1,279 | 383,000 | 1,279 |
| 2006-09-04 | 1,208 | 1,265 | 1,208 | 1,251 | 216,000 | 1,251 |
| 2006-09-01 | 1,216 | 1,216 | 1,205 | 1,205 | 224,000 | 1,205 |
| 2006-08-31 | 1,218 | 1,234 | 1,202 | 1,216 | 236,000 | 1,216 |
| 2006-08-30 | 1,224 | 1,245 | 1,210 | 1,218 | 188,000 | 1,218 |
| 2006-08-29 | 1,257 | 1,257 | 1,219 | 1,227 | 242,000 | 1,227 |
| 2006-08-28 | 1,255 | 1,279 | 1,235 | 1,237 | 323,000 | 1,237 |
| 2006-08-25 | 1,240 | 1,259 | 1,235 | 1,239 | 238,000 | 1,239 |
| 2006-08-24 | 1,223 | 1,223 | 1,209 | 1,217 | 145,000 | 1,217 |
| 2006-08-23 | 1,223 | 1,235 | 1,223 | 1,232 | 141,000 | 1,232 |
| 2006-08-22 | 1,207 | 1,230 | 1,207 | 1,224 | 220,000 | 1,224 |
| 2006-08-21 | 1,199 | 1,238 | 1,192 | 1,207 | 676,000 | 1,207 |
| 2006-08-18 | 1,165 | 1,169 | 1,155 | 1,168 | 200,000 | 1,168 |
| 2006-08-17 | 1,164 | 1,175 | 1,163 | 1,167 | 194,000 | 1,167 |
| 2006-08-16 | 1,187 | 1,187 | 1,157 | 1,173 | 182,000 | 1,173 |
| 2006-08-15 | 1,180 | 1,189 | 1,175 | 1,184 | 210,000 | 1,184 |
| 2006-08-14 | 1,146 | 1,180 | 1,146 | 1,180 | 99,000 | 1,180 |
| 2006-08-11 | 1,141 | 1,170 | 1,141 | 1,166 | 135,000 | 1,166 |
| 2006-08-10 | 1,151 | 1,173 | 1,119 | 1,158 | 169,000 | 1,158 |
| 2006-08-09 | 1,142 | 1,153 | 1,130 | 1,153 | 265,000 | 1,153 |
| 2006-08-08 | 1,122 | 1,161 | 1,120 | 1,157 | 302,000 | 1,157 |
| 2006-08-07 | 1,195 | 1,195 | 1,145 | 1,155 | 569,000 | 1,155 |
| 2006-08-04 | 1,125 | 1,129 | 1,110 | 1,120 | 243,000 | 1,120 |
| 2006-08-03 | 1,119 | 1,139 | 1,116 | 1,125 | 362,000 | 1,125 |
| 2006-08-02 | 1,074 | 1,105 | 1,066 | 1,105 | 271,000 | 1,105 |
| 2006-08-01 | 1,080 | 1,087 | 1,069 | 1,074 | 191,000 | 1,074 |
| 2006-07-31 | 1,081 | 1,097 | 1,080 | 1,080 | 158,000 | 1,080 |
| 2006-07-28 | 1,070 | 1,081 | 1,052 | 1,076 | 224,000 | 1,076 |
| 2006-07-27 | 1,058 | 1,071 | 1,043 | 1,061 | 509,000 | 1,061 |
| 2006-07-26 | 1,060 | 1,072 | 1,056 | 1,064 | 395,000 | 1,064 |
| 2006-07-25 | 1,041 | 1,060 | 1,041 | 1,054 | 298,000 | 1,054 |
| 2006-07-24 | 1,035 | 1,047 | 1,016 | 1,041 | 279,000 | 1,041 |
| 2006-07-21 | 1,013 | 1,038 | 1,013 | 1,034 | 175,000 | 1,034 |
| 2006-07-20 | 1,055 | 1,055 | 1,019 | 1,044 | 196,000 | 1,044 |
| 2006-07-19 | 1,030 | 1,040 | 1,025 | 1,032 | 219,000 | 1,032 |
| 2006-07-18 | 1,036 | 1,045 | 1,022 | 1,040 | 354,000 | 1,040 |
| 2006-07-14 | 1,057 | 1,063 | 1,052 | 1,054 | 399,000 | 1,054 |
| 2006-07-13 | 1,075 | 1,094 | 1,065 | 1,078 | 320,000 | 1,078 |
| 2006-07-12 | 1,112 | 1,125 | 1,081 | 1,094 | 262,000 | 1,094 |
| 2006-07-11 | 1,150 | 1,150 | 1,114 | 1,129 | 342,000 | 1,129 |
| 2006-07-10 | 1,165 | 1,165 | 1,129 | 1,155 | 223,000 | 1,155 |
| 2006-07-07 | 1,165 | 1,168 | 1,145 | 1,148 | 213,000 | 1,148 |
| 2006-07-06 | 1,154 | 1,157 | 1,135 | 1,145 | 277,000 | 1,145 |
| 2006-07-05 | 1,186 | 1,186 | 1,150 | 1,155 | 357,000 | 1,155 |
| 2006-07-04 | 1,179 | 1,213 | 1,176 | 1,186 | 300,000 | 1,186 |
| 2006-07-03 | 1,182 | 1,208 | 1,177 | 1,179 | 276,000 | 1,179 |
| 2006-06-30 | 1,179 | 1,189 | 1,165 | 1,182 | 203,000 | 1,182 |
| 2006-06-29 | 1,123 | 1,163 | 1,123 | 1,142 | 282,000 | 1,142 |
| 2006-06-28 | 1,165 | 1,165 | 1,129 | 1,136 | 245,000 | 1,136 |
| 2006-06-27 | 1,168 | 1,188 | 1,165 | 1,168 | 289,000 | 1,168 |
| 2006-06-26 | 1,137 | 1,168 | 1,137 | 1,157 | 230,000 | 1,157 |
| 2006-06-23 | 1,128 | 1,138 | 1,110 | 1,137 | 274,000 | 1,137 |
| 2006-06-22 | 1,129 | 1,160 | 1,129 | 1,147 | 182,000 | 1,147 |
| 2006-06-21 | 1,124 | 1,140 | 1,100 | 1,129 | 187,000 | 1,129 |
| 2006-06-20 | 1,151 | 1,152 | 1,131 | 1,137 | 206,000 | 1,137 |
| 2006-06-19 | 1,155 | 1,156 | 1,135 | 1,152 | 345,000 | 1,152 |
| 2006-06-16 | 1,160 | 1,175 | 1,133 | 1,174 | 312,000 | 1,174 |
| 2006-06-15 | 1,123 | 1,142 | 1,103 | 1,140 | 274,000 | 1,140 |
| 2006-06-14 | 1,101 | 1,140 | 1,060 | 1,122 | 204,000 | 1,122 |
| 2006-06-13 | 1,129 | 1,130 | 1,090 | 1,100 | 330,000 | 1,100 |
| 2006-06-12 | 1,125 | 1,159 | 1,125 | 1,145 | 272,000 | 1,145 |
| 2006-06-09 | 1,155 | 1,159 | 1,102 | 1,124 | 635,000 | 1,124 |
| 2006-06-08 | 1,150 | 1,156 | 1,080 | 1,115 | 507,000 | 1,115 |
| 2006-06-07 | 1,215 | 1,215 | 1,155 | 1,184 | 646,000 | 1,184 |
| 2006-06-06 | 1,189 | 1,234 | 1,177 | 1,220 | 1,156,000 | 1,220 |
| 2006-06-05 | 1,174 | 1,194 | 1,146 | 1,160 | 893,000 | 1,160 |
| 2006-06-02 | 1,177 | 1,177 | 1,143 | 1,158 | 439,000 | 1,158 |
| 2006-06-01 | 1,180 | 1,189 | 1,160 | 1,170 | 353,000 | 1,170 |
| 2006-05-31 | 1,178 | 1,178 | 1,142 | 1,156 | 196,000 | 1,156 |
| 2006-05-30 | 1,178 | 1,187 | 1,175 | 1,184 | 206,000 | 1,184 |
| 2006-05-29 | 1,155 | 1,198 | 1,151 | 1,170 | 529,000 | 1,170 |
| 2006-05-26 | 1,113 | 1,124 | 1,096 | 1,123 | 253,000 | 1,123 |
| 2006-05-25 | 1,121 | 1,145 | 1,100 | 1,109 | 387,000 | 1,109 |
| 2006-05-24 | 1,141 | 1,144 | 1,120 | 1,129 | 330,000 | 1,129 |
| 2006-05-23 | 1,125 | 1,158 | 1,119 | 1,125 | 484,000 | 1,125 |
| 2006-05-22 | 1,139 | 1,144 | 1,099 | 1,113 | 415,000 | 1,113 |
| 2006-05-19 | 1,144 | 1,151 | 1,122 | 1,151 | 410,000 | 1,151 |
| 2006-05-18 | 1,100 | 1,148 | 1,088 | 1,148 | 592,000 | 1,148 |
| 2006-05-17 | 1,115 | 1,119 | 1,092 | 1,110 | 573,000 | 1,110 |
| 2006-05-16 | 1,099 | 1,112 | 1,075 | 1,080 | 930,000 | 1,080 |
| 2006-05-15 | 1,086 | 1,098 | 1,060 | 1,082 | 560,000 | 1,082 |
| 2006-05-12 | 1,068 | 1,086 | 1,030 | 1,066 | 399,000 | 1,066 |
| 2006-05-11 | 1,090 | 1,110 | 1,085 | 1,088 | 233,000 | 1,088 |
| 2006-05-10 | 1,120 | 1,120 | 1,093 | 1,103 | 314,000 | 1,103 |
| 2006-05-09 | 1,129 | 1,129 | 1,109 | 1,113 | 376,000 | 1,113 |
| 2006-05-08 | 1,150 | 1,150 | 1,124 | 1,125 | 276,000 | 1,125 |
| 2006-05-02 | 1,134 | 1,152 | 1,129 | 1,148 | 261,000 | 1,148 |
| 2006-05-01 | 1,152 | 1,152 | 1,123 | 1,126 | 283,000 | 1,126 |
| 2006-04-28 | 1,161 | 1,161 | 1,142 | 1,151 | 367,000 | 1,151 |
| 2006-04-27 | 1,173 | 1,174 | 1,154 | 1,160 | 283,000 | 1,160 |
| 2006-04-26 | 1,165 | 1,170 | 1,150 | 1,164 | 219,000 | 1,164 |
| 2006-04-25 | 1,130 | 1,166 | 1,130 | 1,164 | 365,000 | 1,164 |
| 2006-04-24 | 1,167 | 1,167 | 1,095 | 1,126 | 634,000 | 1,126 |
| 2006-04-21 | 1,165 | 1,176 | 1,160 | 1,166 | 234,000 | 1,166 |
| 2006-04-20 | 1,180 | 1,183 | 1,163 | 1,163 | 157,000 | 1,163 |
| 2006-04-19 | 1,181 | 1,194 | 1,175 | 1,175 | 200,000 | 1,175 |
| 2006-04-18 | 1,168 | 1,174 | 1,146 | 1,171 | 130,000 | 1,171 |
| 2006-04-17 | 1,163 | 1,169 | 1,151 | 1,153 | 197,000 | 1,153 |
| 2006-04-14 | 1,177 | 1,178 | 1,151 | 1,173 | 181,000 | 1,173 |
| 2006-04-13 | 1,189 | 1,189 | 1,145 | 1,165 | 167,000 | 1,165 |
| 2006-04-12 | 1,190 | 1,193 | 1,176 | 1,181 | 212,000 | 1,181 |
| 2006-04-11 | 1,181 | 1,190 | 1,168 | 1,180 | 131,000 | 1,180 |
| 2006-04-10 | 1,190 | 1,200 | 1,174 | 1,195 | 387,000 | 1,195 |
| 2006-04-07 | 1,169 | 1,181 | 1,162 | 1,173 | 542,000 | 1,173 |
| 2006-04-06 | 1,128 | 1,169 | 1,127 | 1,148 | 549,000 | 1,148 |
| 2006-04-05 | 1,125 | 1,147 | 1,115 | 1,120 | 477,000 | 1,120 |
| 2006-04-04 | 1,152 | 1,159 | 1,119 | 1,124 | 416,000 | 1,124 |
| 2006-04-03 | 1,175 | 1,185 | 1,153 | 1,160 | 174,000 | 1,160 |
| 2006-03-31 | 1,187 | 1,187 | 1,155 | 1,158 | 194,000 | 1,158 |
| 2006-03-30 | 1,199 | 1,205 | 1,170 | 1,172 | 259,000 | 1,172 |
| 2006-03-29 | 1,146 | 1,207 | 1,146 | 1,179 | 272,000 | 1,179 |
| 2006-03-28 | 1,150 | 1,162 | 1,141 | 1,146 | 196,000 | 1,146 |
| 2006-03-27 | 1,172 | 1,184 | 1,125 | 1,157 | 251,000 | 1,157 |
| 2006-03-24 | 1,181 | 1,185 | 1,162 | 1,171 | 143,000 | 1,171 |
| 2006-03-23 | 1,199 | 1,219 | 1,181 | 1,181 | 298,000 | 1,181 |
| 2006-03-22 | 1,184 | 1,225 | 1,179 | 1,202 | 346,000 | 1,202 |
| 2006-03-20 | 1,154 | 1,200 | 1,154 | 1,184 | 363,000 | 1,184 |
| 2006-03-17 | 1,146 | 1,160 | 1,145 | 1,154 | 332,000 | 1,154 |
| 2006-03-16 | 1,140 | 1,152 | 1,120 | 1,126 | 418,000 | 1,126 |
| 2006-03-15 | 1,146 | 1,162 | 1,130 | 1,143 | 369,000 | 1,143 |
| 2006-03-14 | 1,130 | 1,160 | 1,120 | 1,146 | 908,000 | 1,146 |
| 2006-03-13 | 1,068 | 1,120 | 1,068 | 1,091 | 827,000 | 1,091 |
| 2006-03-10 | 1,065 | 1,072 | 1,039 | 1,048 | 643,000 | 1,048 |
| 2006-03-09 | 1,053 | 1,100 | 1,049 | 1,085 | 487,000 | 1,085 |
| 2006-03-08 | 1,061 | 1,077 | 1,014 | 1,035 | 745,000 | 1,035 |
| 2006-03-07 | 1,093 | 1,125 | 1,072 | 1,078 | 410,000 | 1,078 |
| 2006-03-06 | 1,091 | 1,097 | 1,072 | 1,084 | 299,000 | 1,084 |
| 2006-03-03 | 1,134 | 1,134 | 1,090 | 1,111 | 299,000 | 1,111 |
| 2006-03-02 | 1,121 | 1,156 | 1,121 | 1,127 | 303,000 | 1,127 |
| 2006-03-01 | 1,115 | 1,155 | 1,095 | 1,129 | 416,000 | 1,129 |
| 2006-02-28 | 1,134 | 1,149 | 1,115 | 1,127 | 214,000 | 1,127 |
| 2006-02-27 | 1,161 | 1,169 | 1,134 | 1,134 | 434,000 | 1,134 |
| 2006-02-24 | 1,175 | 1,180 | 1,136 | 1,165 | 724,000 | 1,165 |
| 2006-02-23 | 1,148 | 1,228 | 1,138 | 1,173 | 841,000 | 1,173 |
| 2006-02-22 | 1,083 | 1,110 | 1,082 | 1,101 | 337,000 | 1,101 |
| 2006-02-21 | 1,037 | 1,102 | 1,037 | 1,081 | 309,000 | 1,081 |
| 2006-02-20 | 1,111 | 1,115 | 1,031 | 1,037 | 673,000 | 1,037 |
| 2006-02-17 | 1,124 | 1,154 | 1,100 | 1,111 | 355,000 | 1,111 |
| 2006-02-16 | 1,124 | 1,148 | 1,116 | 1,138 | 159,000 | 1,138 |
| 2006-02-15 | 1,113 | 1,138 | 1,113 | 1,128 | 296,000 | 1,128 |
| 2006-02-14 | 1,112 | 1,144 | 1,081 | 1,101 | 381,000 | 1,101 |
| 2006-02-13 | 1,152 | 1,163 | 1,111 | 1,111 | 285,000 | 1,111 |
| 2006-02-10 | 1,188 | 1,214 | 1,134 | 1,147 | 606,000 | 1,147 |
| 2006-02-09 | 1,178 | 1,209 | 1,152 | 1,183 | 479,000 | 1,183 |
| 2006-02-08 | 1,203 | 1,224 | 1,091 | 1,125 | 1,506,000 | 1,125 |
| 2006-02-07 | 1,200 | 1,233 | 1,200 | 1,219 | 217,000 | 1,219 |
| 2006-02-06 | 1,184 | 1,220 | 1,179 | 1,197 | 362,000 | 1,197 |
| 2006-02-03 | 1,210 | 1,215 | 1,182 | 1,204 | 321,000 | 1,204 |
| 2006-02-02 | 1,235 | 1,270 | 1,204 | 1,230 | 262,000 | 1,230 |
| 2006-02-01 | 1,197 | 1,219 | 1,179 | 1,197 | 427,000 | 1,197 |
| 2006-01-31 | 1,186 | 1,206 | 1,180 | 1,197 | 418,000 | 1,197 |
| 2006-01-30 | 1,183 | 1,190 | 1,160 | 1,176 | 240,000 | 1,176 |
| 2006-01-27 | 1,167 | 1,181 | 1,150 | 1,163 | 216,000 | 1,163 |
| 2006-01-26 | 1,120 | 1,138 | 1,120 | 1,127 | 195,000 | 1,127 |
| 2006-01-25 | 1,118 | 1,138 | 1,112 | 1,120 | 260,000 | 1,120 |
| 2006-01-24 | 1,104 | 1,128 | 1,101 | 1,119 | 80,000 | 1,119 |
| 2006-01-23 | 1,100 | 1,142 | 1,099 | 1,103 | 250,000 | 1,103 |
| 2006-01-20 | 1,147 | 1,158 | 1,099 | 1,111 | 223,000 | 1,111 |
| 2006-01-19 | 1,077 | 1,132 | 1,077 | 1,109 | 239,000 | 1,109 |
| 2006-01-18 | 1,110 | 1,122 | 1,030 | 1,077 | 259,000 | 1,077 |
| 2006-01-17 | 1,153 | 1,165 | 1,123 | 1,124 | 183,000 | 1,124 |
| 2006-01-16 | 1,138 | 1,170 | 1,134 | 1,155 | 157,000 | 1,155 |
| 2006-01-13 | 1,136 | 1,160 | 1,136 | 1,153 | 309,000 | 1,153 |
| 2006-01-12 | 1,177 | 1,185 | 1,148 | 1,172 | 453,000 | 1,172 |
| 2006-01-11 | 1,174 | 1,189 | 1,161 | 1,175 | 228,000 | 1,175 |
| 2006-01-10 | 1,196 | 1,196 | 1,120 | 1,154 | 488,000 | 1,154 |
| 2006-01-06 | 1,191 | 1,215 | 1,180 | 1,199 | 303,000 | 1,199 |
| 2006-01-05 | 1,151 | 1,198 | 1,122 | 1,191 | 282,000 | 1,191 |
| 2006-01-04 | 1,147 | 1,174 | 1,147 | 1,152 | 93,000 | 1,152 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
