8016 (株)オンワードホールディングス 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 | 1,507 | 1,522 | 1,505 | 1,519 | 354,000 | 1,519 |
| 2006-12-28 | 1,514 | 1,516 | 1,485 | 1,499 | 889,000 | 1,499 |
| 2006-12-27 | 1,521 | 1,545 | 1,516 | 1,519 | 590,000 | 1,519 |
| 2006-12-26 | 1,525 | 1,533 | 1,511 | 1,528 | 530,000 | 1,528 |
| 2006-12-25 | 1,521 | 1,541 | 1,518 | 1,525 | 371,000 | 1,525 |
| 2006-12-22 | 1,549 | 1,559 | 1,529 | 1,539 | 758,000 | 1,539 |
| 2006-12-21 | 1,579 | 1,581 | 1,560 | 1,572 | 361,000 | 1,572 |
| 2006-12-20 | 1,589 | 1,593 | 1,565 | 1,587 | 484,000 | 1,587 |
| 2006-12-19 | 1,584 | 1,590 | 1,561 | 1,569 | 530,000 | 1,569 |
| 2006-12-18 | 1,590 | 1,599 | 1,576 | 1,599 | 457,000 | 1,599 |
| 2006-12-15 | 1,598 | 1,609 | 1,591 | 1,591 | 583,000 | 1,591 |
| 2006-12-14 | 1,598 | 1,598 | 1,579 | 1,598 | 364,000 | 1,598 |
| 2006-12-13 | 1,600 | 1,605 | 1,585 | 1,597 | 504,000 | 1,597 |
| 2006-12-12 | 1,590 | 1,607 | 1,589 | 1,604 | 545,000 | 1,604 |
| 2006-12-11 | 1,582 | 1,593 | 1,574 | 1,591 | 683,000 | 1,591 |
| 2006-12-08 | 1,600 | 1,605 | 1,580 | 1,582 | 749,000 | 1,582 |
| 2006-12-07 | 1,590 | 1,600 | 1,570 | 1,592 | 725,000 | 1,592 |
| 2006-12-06 | 1,577 | 1,594 | 1,568 | 1,594 | 681,000 | 1,594 |
| 2006-12-05 | 1,584 | 1,584 | 1,562 | 1,563 | 690,000 | 1,563 |
| 2006-12-04 | 1,550 | 1,590 | 1,544 | 1,583 | 843,000 | 1,583 |
| 2006-12-01 | 1,558 | 1,562 | 1,532 | 1,543 | 538,000 | 1,543 |
| 2006-11-30 | 1,512 | 1,553 | 1,512 | 1,553 | 776,000 | 1,553 |
| 2006-11-29 | 1,505 | 1,512 | 1,495 | 1,509 | 473,000 | 1,509 |
| 2006-11-28 | 1,460 | 1,497 | 1,445 | 1,494 | 950,000 | 1,494 |
| 2006-11-27 | 1,427 | 1,476 | 1,427 | 1,471 | 775,000 | 1,471 |
| 2006-11-24 | 1,423 | 1,440 | 1,410 | 1,434 | 383,000 | 1,434 |
| 2006-11-22 | 1,380 | 1,431 | 1,377 | 1,429 | 747,000 | 1,429 |
| 2006-11-21 | 1,416 | 1,416 | 1,385 | 1,394 | 915,000 | 1,394 |
| 2006-11-20 | 1,493 | 1,493 | 1,430 | 1,432 | 658,000 | 1,432 |
| 2006-11-17 | 1,490 | 1,512 | 1,488 | 1,493 | 1,295,000 | 1,493 |
| 2006-11-16 | 1,509 | 1,509 | 1,480 | 1,482 | 617,000 | 1,482 |
| 2006-11-15 | 1,526 | 1,532 | 1,505 | 1,509 | 717,000 | 1,509 |
| 2006-11-14 | 1,509 | 1,534 | 1,502 | 1,524 | 1,028,000 | 1,524 |
| 2006-11-13 | 1,527 | 1,527 | 1,500 | 1,505 | 920,000 | 1,505 |
| 2006-11-10 | 1,547 | 1,558 | 1,520 | 1,522 | 864,000 | 1,522 |
| 2006-11-09 | 1,570 | 1,585 | 1,560 | 1,568 | 650,000 | 1,568 |
| 2006-11-08 | 1,605 | 1,616 | 1,573 | 1,574 | 798,000 | 1,574 |
| 2006-11-07 | 1,638 | 1,653 | 1,625 | 1,626 | 520,000 | 1,626 |
| 2006-11-06 | 1,620 | 1,646 | 1,620 | 1,638 | 507,000 | 1,638 |
| 2006-11-02 | 1,615 | 1,639 | 1,603 | 1,636 | 525,000 | 1,636 |
| 2006-11-01 | 1,614 | 1,623 | 1,595 | 1,615 | 312,000 | 1,615 |
| 2006-10-31 | 1,600 | 1,614 | 1,586 | 1,604 | 500,000 | 1,604 |
| 2006-10-30 | 1,617 | 1,618 | 1,582 | 1,610 | 561,000 | 1,610 |
| 2006-10-27 | 1,650 | 1,650 | 1,616 | 1,623 | 532,000 | 1,623 |
| 2006-10-26 | 1,649 | 1,649 | 1,623 | 1,646 | 601,000 | 1,646 |
| 2006-10-25 | 1,650 | 1,651 | 1,623 | 1,627 | 518,000 | 1,627 |
| 2006-10-24 | 1,633 | 1,650 | 1,627 | 1,633 | 410,000 | 1,633 |
| 2006-10-23 | 1,618 | 1,633 | 1,614 | 1,632 | 456,000 | 1,632 |
| 2006-10-20 | 1,630 | 1,636 | 1,606 | 1,618 | 480,000 | 1,618 |
| 2006-10-19 | 1,583 | 1,626 | 1,583 | 1,618 | 803,000 | 1,618 |
| 2006-10-18 | 1,620 | 1,620 | 1,576 | 1,594 | 1,459,000 | 1,594 |
| 2006-10-17 | 1,620 | 1,632 | 1,596 | 1,620 | 1,075,000 | 1,620 |
| 2006-10-16 | 1,630 | 1,644 | 1,621 | 1,640 | 1,629,000 | 1,640 |
| 2006-10-13 | 1,684 | 1,688 | 1,616 | 1,626 | 2,861,000 | 1,626 |
| 2006-10-12 | 1,711 | 1,711 | 1,682 | 1,703 | 909,000 | 1,703 |
| 2006-10-11 | 1,712 | 1,731 | 1,688 | 1,698 | 709,000 | 1,698 |
| 2006-10-10 | 1,728 | 1,733 | 1,698 | 1,709 | 955,000 | 1,709 |
| 2006-10-06 | 1,747 | 1,754 | 1,740 | 1,743 | 968,000 | 1,743 |
| 2006-10-05 | 1,728 | 1,760 | 1,728 | 1,756 | 1,494,000 | 1,756 |
| 2006-10-04 | 1,688 | 1,744 | 1,688 | 1,721 | 1,944,000 | 1,721 |
| 2006-10-03 | 1,700 | 1,700 | 1,658 | 1,668 | 535,000 | 1,668 |
| 2006-10-02 | 1,676 | 1,707 | 1,670 | 1,697 | 1,126,000 | 1,697 |
| 2006-09-29 | 1,642 | 1,698 | 1,641 | 1,698 | 1,252,000 | 1,698 |
| 2006-09-28 | 1,590 | 1,640 | 1,575 | 1,637 | 698,000 | 1,637 |
| 2006-09-27 | 1,569 | 1,589 | 1,546 | 1,588 | 776,000 | 1,588 |
| 2006-09-26 | 1,552 | 1,565 | 1,537 | 1,545 | 397,000 | 1,545 |
| 2006-09-25 | 1,576 | 1,577 | 1,527 | 1,552 | 779,000 | 1,552 |
| 2006-09-22 | 1,590 | 1,591 | 1,560 | 1,588 | 1,120,000 | 1,588 |
| 2006-09-21 | 1,538 | 1,580 | 1,535 | 1,573 | 1,207,000 | 1,573 |
| 2006-09-20 | 1,525 | 1,531 | 1,510 | 1,523 | 500,000 | 1,523 |
| 2006-09-19 | 1,562 | 1,562 | 1,520 | 1,523 | 655,000 | 1,523 |
| 2006-09-15 | 1,583 | 1,585 | 1,543 | 1,553 | 710,000 | 1,553 |
| 2006-09-14 | 1,559 | 1,574 | 1,541 | 1,566 | 844,000 | 1,566 |
| 2006-09-13 | 1,587 | 1,602 | 1,558 | 1,564 | 469,000 | 1,564 |
| 2006-09-12 | 1,595 | 1,600 | 1,574 | 1,574 | 670,000 | 1,574 |
| 2006-09-11 | 1,612 | 1,617 | 1,592 | 1,592 | 807,000 | 1,592 |
| 2006-09-08 | 1,605 | 1,615 | 1,579 | 1,601 | 743,000 | 1,601 |
| 2006-09-07 | 1,623 | 1,635 | 1,603 | 1,605 | 402,000 | 1,605 |
| 2006-09-06 | 1,628 | 1,639 | 1,615 | 1,623 | 546,000 | 1,623 |
| 2006-09-05 | 1,650 | 1,654 | 1,635 | 1,643 | 540,000 | 1,643 |
| 2006-09-04 | 1,649 | 1,668 | 1,646 | 1,648 | 821,000 | 1,648 |
| 2006-09-01 | 1,641 | 1,650 | 1,634 | 1,643 | 506,000 | 1,643 |
| 2006-08-31 | 1,626 | 1,652 | 1,619 | 1,641 | 751,000 | 1,641 |
| 2006-08-30 | 1,651 | 1,652 | 1,621 | 1,630 | 627,000 | 1,630 |
| 2006-08-29 | 1,639 | 1,664 | 1,637 | 1,651 | 433,000 | 1,651 |
| 2006-08-28 | 1,666 | 1,666 | 1,617 | 1,637 | 669,000 | 1,637 |
| 2006-08-25 | 1,705 | 1,705 | 1,663 | 1,665 | 471,000 | 1,665 |
| 2006-08-24 | 1,698 | 1,708 | 1,670 | 1,675 | 287,000 | 1,675 |
| 2006-08-23 | 1,702 | 1,705 | 1,680 | 1,698 | 560,000 | 1,698 |
| 2006-08-22 | 1,704 | 1,719 | 1,690 | 1,701 | 795,000 | 1,701 |
| 2006-08-21 | 1,743 | 1,745 | 1,689 | 1,708 | 1,413,000 | 1,708 |
| 2006-08-18 | 1,728 | 1,755 | 1,701 | 1,750 | 954,000 | 1,750 |
| 2006-08-17 | 1,754 | 1,763 | 1,716 | 1,728 | 1,012,000 | 1,728 |
| 2006-08-16 | 1,733 | 1,765 | 1,733 | 1,756 | 648,000 | 1,756 |
| 2006-08-15 | 1,711 | 1,735 | 1,708 | 1,719 | 708,000 | 1,719 |
| 2006-08-14 | 1,657 | 1,716 | 1,640 | 1,712 | 1,034,000 | 1,712 |
| 2006-08-11 | 1,604 | 1,643 | 1,603 | 1,627 | 828,000 | 1,627 |
| 2006-08-10 | 1,570 | 1,616 | 1,570 | 1,603 | 1,264,000 | 1,603 |
| 2006-08-09 | 1,550 | 1,566 | 1,538 | 1,554 | 889,000 | 1,554 |
| 2006-08-08 | 1,550 | 1,564 | 1,538 | 1,564 | 679,000 | 1,564 |
| 2006-08-07 | 1,584 | 1,597 | 1,557 | 1,558 | 429,000 | 1,558 |
| 2006-08-04 | 1,602 | 1,602 | 1,577 | 1,583 | 384,000 | 1,583 |
| 2006-08-03 | 1,615 | 1,615 | 1,586 | 1,601 | 907,000 | 1,601 |
| 2006-08-02 | 1,561 | 1,593 | 1,551 | 1,585 | 698,000 | 1,585 |
| 2006-08-01 | 1,543 | 1,579 | 1,533 | 1,553 | 644,000 | 1,553 |
| 2006-07-31 | 1,515 | 1,541 | 1,506 | 1,524 | 743,000 | 1,524 |
| 2006-07-28 | 1,501 | 1,529 | 1,475 | 1,515 | 396,000 | 1,515 |
| 2006-07-27 | 1,488 | 1,513 | 1,452 | 1,500 | 836,000 | 1,500 |
| 2006-07-26 | 1,524 | 1,532 | 1,480 | 1,489 | 970,000 | 1,489 |
| 2006-07-25 | 1,513 | 1,535 | 1,504 | 1,517 | 654,000 | 1,517 |
| 2006-07-24 | 1,527 | 1,529 | 1,495 | 1,509 | 1,075,000 | 1,509 |
| 2006-07-21 | 1,567 | 1,587 | 1,541 | 1,557 | 681,000 | 1,557 |
| 2006-07-20 | 1,592 | 1,610 | 1,571 | 1,594 | 1,184,000 | 1,594 |
| 2006-07-19 | 1,590 | 1,600 | 1,506 | 1,509 | 1,361,000 | 1,509 |
| 2006-07-18 | 1,634 | 1,635 | 1,577 | 1,577 | 1,481,000 | 1,577 |
| 2006-07-14 | 1,575 | 1,626 | 1,550 | 1,619 | 1,912,000 | 1,619 |
| 2006-07-13 | 1,650 | 1,696 | 1,642 | 1,656 | 667,000 | 1,656 |
| 2006-07-12 | 1,719 | 1,719 | 1,661 | 1,691 | 553,000 | 1,691 |
| 2006-07-11 | 1,715 | 1,745 | 1,682 | 1,719 | 721,000 | 1,719 |
| 2006-07-10 | 1,724 | 1,743 | 1,700 | 1,743 | 765,000 | 1,743 |
| 2006-07-07 | 1,735 | 1,752 | 1,712 | 1,726 | 265,000 | 1,726 |
| 2006-07-06 | 1,730 | 1,738 | 1,696 | 1,715 | 552,000 | 1,715 |
| 2006-07-05 | 1,769 | 1,774 | 1,745 | 1,745 | 340,000 | 1,745 |
| 2006-07-04 | 1,774 | 1,783 | 1,762 | 1,779 | 336,000 | 1,779 |
| 2006-07-03 | 1,766 | 1,768 | 1,749 | 1,756 | 289,000 | 1,756 |
| 2006-06-30 | 1,775 | 1,777 | 1,740 | 1,761 | 681,000 | 1,761 |
| 2006-06-29 | 1,690 | 1,735 | 1,689 | 1,720 | 736,000 | 1,720 |
| 2006-06-28 | 1,696 | 1,697 | 1,663 | 1,679 | 478,000 | 1,679 |
| 2006-06-27 | 1,698 | 1,721 | 1,690 | 1,709 | 437,000 | 1,709 |
| 2006-06-26 | 1,669 | 1,693 | 1,667 | 1,693 | 580,000 | 1,693 |
| 2006-06-23 | 1,670 | 1,685 | 1,654 | 1,668 | 1,029,000 | 1,668 |
| 2006-06-22 | 1,690 | 1,707 | 1,683 | 1,700 | 637,000 | 1,700 |
| 2006-06-21 | 1,700 | 1,704 | 1,670 | 1,680 | 493,000 | 1,680 |
| 2006-06-20 | 1,718 | 1,724 | 1,691 | 1,700 | 551,000 | 1,700 |
| 2006-06-19 | 1,730 | 1,733 | 1,705 | 1,710 | 491,000 | 1,710 |
| 2006-06-16 | 1,669 | 1,733 | 1,669 | 1,733 | 649,000 | 1,733 |
| 2006-06-15 | 1,665 | 1,686 | 1,635 | 1,648 | 451,000 | 1,648 |
| 2006-06-14 | 1,604 | 1,674 | 1,601 | 1,665 | 1,132,000 | 1,665 |
| 2006-06-13 | 1,640 | 1,650 | 1,603 | 1,603 | 568,000 | 1,603 |
| 2006-06-12 | 1,643 | 1,677 | 1,630 | 1,670 | 385,000 | 1,670 |
| 2006-06-09 | 1,687 | 1,687 | 1,610 | 1,658 | 1,014,000 | 1,658 |
| 2006-06-08 | 1,630 | 1,645 | 1,610 | 1,627 | 1,016,000 | 1,627 |
| 2006-06-07 | 1,705 | 1,705 | 1,661 | 1,661 | 841,000 | 1,661 |
| 2006-06-06 | 1,719 | 1,728 | 1,698 | 1,710 | 945,000 | 1,710 |
| 2006-06-05 | 1,710 | 1,758 | 1,673 | 1,730 | 1,093,000 | 1,730 |
| 2006-06-02 | 1,699 | 1,715 | 1,640 | 1,709 | 1,076,000 | 1,709 |
| 2006-06-01 | 1,705 | 1,735 | 1,664 | 1,677 | 805,000 | 1,677 |
| 2006-05-31 | 1,735 | 1,749 | 1,645 | 1,645 | 1,319,000 | 1,645 |
| 2006-05-30 | 1,762 | 1,764 | 1,746 | 1,754 | 797,000 | 1,754 |
| 2006-05-29 | 1,771 | 1,786 | 1,744 | 1,746 | 665,000 | 1,746 |
| 2006-05-26 | 1,730 | 1,763 | 1,730 | 1,752 | 673,000 | 1,752 |
| 2006-05-25 | 1,721 | 1,735 | 1,709 | 1,722 | 681,000 | 1,722 |
| 2006-05-24 | 1,723 | 1,730 | 1,685 | 1,724 | 1,045,000 | 1,724 |
| 2006-05-23 | 1,755 | 1,768 | 1,727 | 1,730 | 798,000 | 1,730 |
| 2006-05-22 | 1,894 | 1,894 | 1,776 | 1,785 | 1,610,000 | 1,785 |
| 2006-05-19 | 1,745 | 1,784 | 1,739 | 1,775 | 1,171,000 | 1,775 |
| 2006-05-18 | 1,730 | 1,760 | 1,727 | 1,748 | 1,590,000 | 1,748 |
| 2006-05-17 | 1,805 | 1,820 | 1,753 | 1,787 | 854,000 | 1,787 |
| 2006-05-16 | 1,859 | 1,860 | 1,805 | 1,809 | 416,000 | 1,809 |
| 2006-05-15 | 1,846 | 1,872 | 1,815 | 1,836 | 784,000 | 1,836 |
| 2006-05-12 | 1,866 | 1,866 | 1,834 | 1,845 | 931,000 | 1,845 |
| 2006-05-11 | 1,912 | 1,921 | 1,886 | 1,894 | 912,000 | 1,894 |
| 2006-05-10 | 1,965 | 1,977 | 1,905 | 1,916 | 884,000 | 1,916 |
| 2006-05-09 | 1,971 | 1,981 | 1,963 | 1,967 | 717,000 | 1,967 |
| 2006-05-08 | 1,971 | 1,975 | 1,958 | 1,965 | 676,000 | 1,965 |
| 2006-05-02 | 1,945 | 1,965 | 1,939 | 1,955 | 581,000 | 1,955 |
| 2006-05-01 | 1,939 | 1,943 | 1,914 | 1,937 | 752,000 | 1,937 |
| 2006-04-28 | 1,911 | 1,928 | 1,884 | 1,922 | 1,805,000 | 1,922 |
| 2006-04-27 | 1,904 | 1,922 | 1,878 | 1,881 | 1,093,000 | 1,881 |
| 2006-04-26 | 1,924 | 1,933 | 1,879 | 1,916 | 1,308,000 | 1,916 |
| 2006-04-25 | 1,890 | 1,925 | 1,875 | 1,920 | 1,043,000 | 1,920 |
| 2006-04-24 | 1,900 | 1,901 | 1,865 | 1,870 | 1,443,000 | 1,870 |
| 2006-04-21 | 1,932 | 1,942 | 1,893 | 1,905 | 1,543,000 | 1,905 |
| 2006-04-20 | 1,936 | 1,963 | 1,910 | 1,931 | 3,070,000 | 1,931 |
| 2006-04-19 | 1,960 | 1,985 | 1,930 | 1,930 | 2,739,000 | 1,930 |
| 2006-04-18 | 2,065 | 2,075 | 2,005 | 2,070 | 1,265,000 | 2,070 |
| 2006-04-17 | 2,190 | 2,190 | 2,120 | 2,125 | 318,000 | 2,125 |
| 2006-04-14 | 2,170 | 2,170 | 2,130 | 2,160 | 229,000 | 2,160 |
| 2006-04-13 | 2,170 | 2,185 | 2,120 | 2,135 | 347,000 | 2,135 |
| 2006-04-12 | 2,185 | 2,195 | 2,160 | 2,160 | 288,000 | 2,160 |
| 2006-04-11 | 2,220 | 2,220 | 2,190 | 2,210 | 428,000 | 2,210 |
| 2006-04-10 | 2,155 | 2,205 | 2,150 | 2,195 | 534,000 | 2,195 |
| 2006-04-07 | 2,150 | 2,185 | 2,140 | 2,175 | 442,000 | 2,175 |
| 2006-04-06 | 2,130 | 2,150 | 2,120 | 2,145 | 323,000 | 2,145 |
| 2006-04-05 | 2,095 | 2,155 | 2,090 | 2,090 | 667,000 | 2,090 |
| 2006-04-04 | 2,080 | 2,100 | 2,060 | 2,065 | 452,000 | 2,065 |
| 2006-04-03 | 2,045 | 2,075 | 2,045 | 2,060 | 620,000 | 2,060 |
| 2006-03-31 | 2,090 | 2,100 | 2,060 | 2,080 | 328,000 | 2,080 |
| 2006-03-30 | 2,120 | 2,130 | 2,070 | 2,085 | 489,000 | 2,085 |
| 2006-03-29 | 2,090 | 2,120 | 2,075 | 2,115 | 259,000 | 2,115 |
| 2006-03-28 | 2,090 | 2,115 | 2,080 | 2,095 | 395,000 | 2,095 |
| 2006-03-27 | 2,095 | 2,135 | 2,090 | 2,100 | 470,000 | 2,100 |
| 2006-03-24 | 2,135 | 2,135 | 2,110 | 2,110 | 237,000 | 2,110 |
| 2006-03-23 | 2,145 | 2,155 | 2,130 | 2,130 | 234,000 | 2,130 |
| 2006-03-22 | 2,150 | 2,160 | 2,130 | 2,155 | 540,000 | 2,155 |
| 2006-03-20 | 2,080 | 2,160 | 2,070 | 2,120 | 593,000 | 2,120 |
| 2006-03-17 | 2,040 | 2,070 | 2,030 | 2,040 | 553,000 | 2,040 |
| 2006-03-16 | 2,040 | 2,050 | 2,010 | 2,020 | 410,000 | 2,020 |
| 2006-03-15 | 2,030 | 2,035 | 2,010 | 2,020 | 328,000 | 2,020 |
| 2006-03-14 | 2,025 | 2,040 | 1,993 | 2,000 | 303,000 | 2,000 |
| 2006-03-13 | 2,005 | 2,045 | 2,000 | 2,020 | 467,000 | 2,020 |
| 2006-03-10 | 1,930 | 1,967 | 1,923 | 1,950 | 1,212,000 | 1,950 |
| 2006-03-09 | 1,890 | 1,918 | 1,883 | 1,900 | 470,000 | 1,900 |
| 2006-03-08 | 1,880 | 1,880 | 1,820 | 1,860 | 612,000 | 1,860 |
| 2006-03-07 | 1,895 | 1,895 | 1,850 | 1,885 | 511,000 | 1,885 |
| 2006-03-06 | 1,852 | 1,874 | 1,815 | 1,865 | 941,000 | 1,865 |
| 2006-03-03 | 1,880 | 1,905 | 1,861 | 1,871 | 412,000 | 1,871 |
| 2006-03-02 | 1,978 | 1,978 | 1,911 | 1,911 | 464,000 | 1,911 |
| 2006-03-01 | 1,974 | 1,974 | 1,928 | 1,944 | 571,000 | 1,944 |
| 2006-02-28 | 1,964 | 1,984 | 1,935 | 1,981 | 1,010,000 | 1,981 |
| 2006-02-27 | 1,980 | 1,996 | 1,950 | 1,967 | 483,000 | 1,967 |
| 2006-02-24 | 1,948 | 1,952 | 1,914 | 1,950 | 561,000 | 1,950 |
| 2006-02-23 | 1,878 | 1,922 | 1,872 | 1,918 | 1,391,000 | 1,918 |
| 2006-02-22 | 1,901 | 1,904 | 1,861 | 1,873 | 1,178,000 | 1,873 |
| 2006-02-21 | 1,852 | 1,890 | 1,835 | 1,885 | 603,000 | 1,885 |
| 2006-02-20 | 1,888 | 1,900 | 1,791 | 1,799 | 1,109,000 | 1,799 |
| 2006-02-17 | 1,971 | 1,995 | 1,902 | 1,918 | 394,000 | 1,918 |
| 2006-02-16 | 2,015 | 2,020 | 1,969 | 1,986 | 936,000 | 1,986 |
| 2006-02-15 | 2,030 | 2,035 | 1,994 | 2,015 | 507,000 | 2,015 |
| 2006-02-14 | 1,961 | 2,005 | 1,887 | 1,994 | 702,000 | 1,994 |
| 2006-02-13 | 2,000 | 2,000 | 1,955 | 1,959 | 806,000 | 1,959 |
| 2006-02-10 | 2,105 | 2,125 | 2,020 | 2,035 | 789,000 | 2,035 |
| 2006-02-09 | 2,120 | 2,155 | 2,085 | 2,105 | 618,000 | 2,105 |
| 2006-02-08 | 2,165 | 2,165 | 2,085 | 2,085 | 516,000 | 2,085 |
| 2006-02-07 | 2,150 | 2,185 | 2,145 | 2,165 | 414,000 | 2,165 |
| 2006-02-06 | 2,120 | 2,145 | 2,090 | 2,130 | 373,000 | 2,130 |
| 2006-02-03 | 2,085 | 2,120 | 2,075 | 2,120 | 532,000 | 2,120 |
| 2006-02-02 | 2,100 | 2,150 | 2,080 | 2,090 | 920,000 | 2,090 |
| 2006-02-01 | 2,190 | 2,190 | 2,090 | 2,090 | 852,000 | 2,090 |
| 2006-01-31 | 2,205 | 2,235 | 2,195 | 2,195 | 722,000 | 2,195 |
| 2006-01-30 | 2,150 | 2,200 | 2,140 | 2,180 | 528,000 | 2,180 |
| 2006-01-27 | 2,135 | 2,150 | 2,115 | 2,145 | 514,000 | 2,145 |
| 2006-01-26 | 2,100 | 2,135 | 2,090 | 2,100 | 866,000 | 2,100 |
| 2006-01-25 | 2,100 | 2,140 | 2,080 | 2,080 | 986,000 | 2,080 |
| 2006-01-24 | 1,995 | 2,045 | 1,989 | 1,999 | 669,000 | 1,999 |
| 2006-01-23 | 1,989 | 2,040 | 1,950 | 1,995 | 643,000 | 1,995 |
| 2006-01-20 | 2,090 | 2,135 | 2,045 | 2,050 | 683,000 | 2,050 |
| 2006-01-19 | 1,987 | 2,095 | 1,987 | 2,080 | 1,304,000 | 2,080 |
| 2006-01-18 | 2,025 | 2,025 | 1,920 | 1,980 | 1,282,000 | 1,980 |
| 2006-01-17 | 2,065 | 2,125 | 2,030 | 2,030 | 1,291,000 | 2,030 |
| 2006-01-16 | 2,160 | 2,165 | 2,090 | 2,095 | 1,179,000 | 2,095 |
| 2006-01-13 | 2,220 | 2,230 | 2,145 | 2,160 | 1,686,000 | 2,160 |
| 2006-01-12 | 2,245 | 2,310 | 2,205 | 2,215 | 826,000 | 2,215 |
| 2006-01-11 | 2,260 | 2,285 | 2,205 | 2,240 | 711,000 | 2,240 |
| 2006-01-10 | 2,360 | 2,370 | 2,265 | 2,275 | 611,000 | 2,275 |
| 2006-01-06 | 2,445 | 2,450 | 2,340 | 2,375 | 643,000 | 2,375 |
| 2006-01-05 | 2,425 | 2,450 | 2,385 | 2,430 | 1,030,000 | 2,430 |
| 2006-01-04 | 2,315 | 2,315 | 2,260 | 2,305 | 576,000 | 2,305 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
