8591 オリックス(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 | 34,400 | 34,700 | 34,200 | 34,450 | 125,310 | 3,445 |
| 2006-12-28 | 34,050 | 34,350 | 33,900 | 34,100 | 188,310 | 3,410 |
| 2006-12-27 | 33,400 | 34,100 | 33,350 | 34,000 | 220,690 | 3,400 |
| 2006-12-26 | 32,700 | 33,700 | 32,700 | 33,650 | 145,510 | 3,365 |
| 2006-12-25 | 33,150 | 33,200 | 32,750 | 32,850 | 81,970 | 3,285 |
| 2006-12-22 | 33,350 | 33,600 | 33,150 | 33,450 | 164,760 | 3,345 |
| 2006-12-21 | 33,150 | 33,500 | 33,150 | 33,300 | 335,420 | 3,330 |
| 2006-12-20 | 32,600 | 33,300 | 32,550 | 33,250 | 315,370 | 3,325 |
| 2006-12-19 | 32,450 | 32,550 | 32,100 | 32,200 | 206,490 | 3,220 |
| 2006-12-18 | 33,100 | 33,250 | 32,700 | 32,850 | 222,910 | 3,285 |
| 2006-12-15 | 33,000 | 33,000 | 32,400 | 32,700 | 320,410 | 3,270 |
| 2006-12-14 | 31,900 | 32,250 | 31,900 | 32,100 | 313,590 | 3,210 |
| 2006-12-13 | 32,400 | 32,500 | 32,100 | 32,250 | 372,990 | 3,225 |
| 2006-12-12 | 33,300 | 33,300 | 32,800 | 33,050 | 279,940 | 3,305 |
| 2006-12-11 | 33,550 | 33,650 | 33,100 | 33,150 | 211,440 | 3,315 |
| 2006-12-08 | 33,450 | 33,700 | 32,600 | 33,400 | 490,100 | 3,340 |
| 2006-12-07 | 33,000 | 33,750 | 32,650 | 33,350 | 466,070 | 3,335 |
| 2006-12-06 | 32,000 | 32,650 | 31,900 | 32,400 | 322,370 | 3,240 |
| 2006-12-05 | 32,050 | 32,200 | 31,700 | 31,750 | 292,610 | 3,175 |
| 2006-12-04 | 31,600 | 32,000 | 31,500 | 32,000 | 266,150 | 3,200 |
| 2006-12-01 | 31,350 | 31,600 | 31,000 | 31,350 | 308,360 | 3,135 |
| 2006-11-30 | 31,450 | 31,700 | 31,100 | 31,700 | 489,310 | 3,170 |
| 2006-11-29 | 29,950 | 30,700 | 29,810 | 30,650 | 602,710 | 3,065 |
| 2006-11-28 | 28,950 | 29,550 | 28,680 | 29,390 | 333,070 | 2,939 |
| 2006-11-27 | 29,000 | 29,620 | 29,000 | 29,510 | 331,710 | 2,951 |
| 2006-11-24 | 29,090 | 29,360 | 29,030 | 29,160 | 630,220 | 2,916 |
| 2006-11-22 | 28,850 | 29,570 | 28,750 | 29,330 | 594,420 | 2,933 |
| 2006-11-21 | 28,100 | 28,990 | 28,100 | 28,550 | 749,960 | 2,855 |
| 2006-11-20 | 28,240 | 28,480 | 27,150 | 27,320 | 806,170 | 2,732 |
| 2006-11-17 | 29,600 | 29,770 | 28,750 | 28,840 | 697,820 | 2,884 |
| 2006-11-16 | 30,400 | 30,950 | 29,740 | 29,900 | 475,620 | 2,990 |
| 2006-11-15 | 32,050 | 32,050 | 30,400 | 30,800 | 357,780 | 3,080 |
| 2006-11-14 | 31,050 | 32,000 | 30,850 | 31,650 | 458,510 | 3,165 |
| 2006-11-13 | 30,250 | 31,050 | 30,250 | 30,650 | 467,620 | 3,065 |
| 2006-11-10 | 29,900 | 31,250 | 29,550 | 30,900 | 707,930 | 3,090 |
| 2006-11-09 | 31,850 | 32,200 | 29,900 | 30,300 | 705,110 | 3,030 |
| 2006-11-08 | 32,300 | 32,850 | 31,900 | 32,250 | 235,270 | 3,225 |
| 2006-11-07 | 33,000 | 33,050 | 32,350 | 32,450 | 284,100 | 3,245 |
| 2006-11-06 | 31,400 | 32,600 | 31,200 | 32,250 | 321,940 | 3,225 |
| 2006-11-02 | 32,500 | 32,600 | 32,050 | 32,200 | 329,520 | 3,220 |
| 2006-11-01 | 33,000 | 33,250 | 32,750 | 33,000 | 261,610 | 3,300 |
| 2006-10-31 | 33,400 | 33,500 | 32,850 | 32,950 | 234,950 | 3,295 |
| 2006-10-30 | 33,750 | 34,000 | 33,200 | 33,200 | 319,740 | 3,320 |
| 2006-10-27 | 35,000 | 35,000 | 34,100 | 34,550 | 244,630 | 3,455 |
| 2006-10-26 | 34,700 | 35,100 | 34,300 | 34,600 | 350,860 | 3,460 |
| 2006-10-25 | 34,700 | 35,100 | 33,700 | 33,900 | 256,120 | 3,390 |
| 2006-10-24 | 35,600 | 35,650 | 34,800 | 35,000 | 260,760 | 3,500 |
| 2006-10-23 | 34,100 | 35,100 | 33,900 | 35,000 | 320,880 | 3,500 |
| 2006-10-20 | 34,200 | 34,400 | 34,050 | 34,250 | 163,400 | 3,425 |
| 2006-10-19 | 34,200 | 34,600 | 33,800 | 34,050 | 247,240 | 3,405 |
| 2006-10-18 | 33,550 | 34,400 | 33,400 | 34,300 | 358,680 | 3,430 |
| 2006-10-17 | 34,150 | 34,800 | 34,000 | 34,750 | 348,570 | 3,475 |
| 2006-10-16 | 33,750 | 34,350 | 33,550 | 34,050 | 333,220 | 3,405 |
| 2006-10-13 | 32,600 | 33,350 | 32,600 | 32,950 | 478,250 | 3,295 |
| 2006-10-12 | 33,150 | 33,650 | 32,700 | 32,700 | 311,330 | 3,270 |
| 2006-10-11 | 34,250 | 34,300 | 33,050 | 33,100 | 522,550 | 3,310 |
| 2006-10-10 | 34,400 | 35,000 | 34,300 | 34,750 | 447,340 | 3,475 |
| 2006-10-06 | 34,650 | 35,450 | 34,500 | 34,800 | 461,070 | 3,480 |
| 2006-10-05 | 34,100 | 34,250 | 33,750 | 34,250 | 366,330 | 3,425 |
| 2006-10-04 | 33,000 | 33,500 | 32,800 | 33,100 | 351,440 | 3,310 |
| 2006-10-03 | 32,700 | 32,850 | 32,500 | 32,600 | 177,440 | 3,260 |
| 2006-10-02 | 32,800 | 33,250 | 32,500 | 33,050 | 324,260 | 3,305 |
| 2006-09-29 | 32,300 | 32,650 | 32,000 | 32,650 | 353,070 | 3,265 |
| 2006-09-28 | 31,300 | 32,150 | 31,100 | 32,150 | 360,050 | 3,215 |
| 2006-09-27 | 29,930 | 31,000 | 29,880 | 30,900 | 313,190 | 3,090 |
| 2006-09-26 | 30,150 | 30,700 | 29,770 | 29,930 | 191,840 | 2,993 |
| 2006-09-25 | 30,650 | 30,850 | 29,680 | 30,050 | 412,010 | 3,005 |
| 2006-09-22 | 29,800 | 30,550 | 29,720 | 30,250 | 258,070 | 3,025 |
| 2006-09-21 | 30,950 | 31,050 | 30,150 | 30,600 | 298,220 | 3,060 |
| 2006-09-20 | 31,350 | 31,350 | 30,650 | 30,800 | 261,600 | 3,080 |
| 2006-09-19 | 31,700 | 32,000 | 31,550 | 31,750 | 334,490 | 3,175 |
| 2006-09-15 | 30,950 | 31,100 | 30,600 | 30,900 | 245,780 | 3,090 |
| 2006-09-14 | 30,900 | 31,500 | 30,650 | 30,950 | 291,250 | 3,095 |
| 2006-09-13 | 31,500 | 31,750 | 31,200 | 31,300 | 288,940 | 3,130 |
| 2006-09-12 | 31,600 | 32,000 | 31,250 | 31,250 | 333,190 | 3,125 |
| 2006-09-11 | 31,700 | 32,100 | 31,450 | 31,550 | 336,910 | 3,155 |
| 2006-09-08 | 30,800 | 31,950 | 30,800 | 31,700 | 389,450 | 3,170 |
| 2006-09-07 | 31,450 | 31,500 | 31,000 | 31,200 | 185,370 | 3,120 |
| 2006-09-06 | 32,000 | 32,150 | 31,750 | 31,750 | 223,690 | 3,175 |
| 2006-09-05 | 31,600 | 32,000 | 31,600 | 31,750 | 132,980 | 3,175 |
| 2006-09-04 | 31,800 | 31,950 | 31,650 | 31,850 | 119,860 | 3,185 |
| 2006-09-01 | 31,150 | 31,450 | 31,050 | 31,350 | 192,600 | 3,135 |
| 2006-08-31 | 30,950 | 31,250 | 30,650 | 31,150 | 366,300 | 3,115 |
| 2006-08-30 | 31,300 | 31,500 | 31,000 | 31,100 | 195,900 | 3,110 |
| 2006-08-29 | 30,950 | 31,450 | 30,900 | 31,450 | 254,930 | 3,145 |
| 2006-08-28 | 31,200 | 31,300 | 30,550 | 30,550 | 147,580 | 3,055 |
| 2006-08-25 | 31,100 | 31,450 | 30,800 | 30,850 | 229,230 | 3,085 |
| 2006-08-24 | 31,300 | 31,600 | 31,000 | 31,500 | 188,000 | 3,150 |
| 2006-08-23 | 31,350 | 31,800 | 31,350 | 31,400 | 245,210 | 3,140 |
| 2006-08-22 | 30,800 | 31,800 | 30,800 | 31,800 | 288,650 | 3,180 |
| 2006-08-21 | 32,400 | 32,750 | 30,950 | 31,200 | 434,790 | 3,120 |
| 2006-08-18 | 31,500 | 32,550 | 31,450 | 32,400 | 385,550 | 3,240 |
| 2006-08-17 | 32,400 | 32,700 | 32,100 | 32,150 | 765,240 | 3,215 |
| 2006-08-16 | 31,000 | 31,350 | 30,800 | 31,200 | 572,270 | 3,120 |
| 2006-08-15 | 29,020 | 29,820 | 29,020 | 29,740 | 428,540 | 2,974 |
| 2006-08-14 | 28,520 | 29,400 | 27,950 | 29,150 | 537,270 | 2,915 |
| 2006-08-11 | 28,800 | 29,050 | 28,460 | 28,540 | 381,110 | 2,854 |
| 2006-08-10 | 28,850 | 29,260 | 28,440 | 28,990 | 352,460 | 2,899 |
| 2006-08-09 | 28,280 | 28,910 | 27,580 | 28,850 | 688,550 | 2,885 |
| 2006-08-08 | 28,210 | 28,910 | 28,050 | 28,730 | 375,250 | 2,873 |
| 2006-08-07 | 29,490 | 29,600 | 28,440 | 28,470 | 330,490 | 2,847 |
| 2006-08-04 | 29,270 | 29,760 | 29,090 | 29,410 | 329,860 | 2,941 |
| 2006-08-03 | 29,490 | 29,790 | 28,950 | 28,970 | 383,250 | 2,897 |
| 2006-08-02 | 28,430 | 29,940 | 28,330 | 29,790 | 520,280 | 2,979 |
| 2006-08-01 | 30,000 | 30,000 | 28,840 | 29,030 | 585,170 | 2,903 |
| 2006-07-31 | 29,640 | 30,400 | 29,410 | 30,050 | 736,350 | 3,005 |
| 2006-07-28 | 28,000 | 28,790 | 27,800 | 28,740 | 572,920 | 2,874 |
| 2006-07-27 | 26,290 | 27,520 | 26,260 | 27,500 | 486,790 | 2,750 |
| 2006-07-26 | 26,810 | 27,310 | 26,520 | 26,730 | 305,150 | 2,673 |
| 2006-07-25 | 27,500 | 27,540 | 26,930 | 27,090 | 351,840 | 2,709 |
| 2006-07-24 | 26,300 | 26,830 | 25,830 | 26,800 | 370,950 | 2,680 |
| 2006-07-21 | 26,700 | 26,880 | 26,490 | 26,730 | 597,030 | 2,673 |
| 2006-07-20 | 26,460 | 27,180 | 26,160 | 27,160 | 780,370 | 2,716 |
| 2006-07-19 | 25,280 | 25,510 | 24,810 | 25,260 | 775,200 | 2,526 |
| 2006-07-18 | 26,680 | 26,680 | 24,330 | 24,730 | 922,200 | 2,473 |
| 2006-07-14 | 25,970 | 26,550 | 25,650 | 26,080 | 945,370 | 2,608 |
| 2006-07-13 | 25,770 | 26,630 | 25,350 | 25,800 | 908,600 | 2,580 |
| 2006-07-12 | 26,180 | 27,000 | 25,570 | 25,730 | 1,037,440 | 2,573 |
| 2006-07-11 | 26,500 | 26,800 | 25,530 | 26,480 | 1,056,930 | 2,648 |
| 2006-07-10 | 28,000 | 28,050 | 26,440 | 26,800 | 1,091,180 | 2,680 |
| 2006-07-07 | 28,830 | 29,040 | 28,310 | 28,570 | 609,850 | 2,857 |
| 2006-07-06 | 27,880 | 28,330 | 27,830 | 28,230 | 677,500 | 2,823 |
| 2006-07-05 | 28,900 | 29,200 | 28,330 | 28,740 | 603,960 | 2,874 |
| 2006-07-04 | 29,070 | 29,630 | 28,630 | 29,440 | 1,004,600 | 2,944 |
| 2006-07-03 | 28,400 | 28,420 | 27,830 | 27,990 | 459,120 | 2,799 |
| 2006-06-30 | 27,930 | 27,950 | 27,470 | 27,950 | 758,760 | 2,795 |
| 2006-06-29 | 27,250 | 27,450 | 26,520 | 26,780 | 834,940 | 2,678 |
| 2006-06-28 | 26,050 | 27,140 | 25,520 | 27,030 | 1,031,480 | 2,703 |
| 2006-06-27 | 27,400 | 27,450 | 26,190 | 26,210 | 976,320 | 2,621 |
| 2006-06-26 | 28,000 | 28,030 | 27,230 | 27,390 | 737,690 | 2,739 |
| 2006-06-23 | 27,950 | 28,400 | 27,330 | 28,260 | 798,170 | 2,826 |
| 2006-06-22 | 27,900 | 28,600 | 27,630 | 28,550 | 812,420 | 2,855 |
| 2006-06-21 | 26,500 | 26,930 | 25,830 | 26,680 | 1,182,660 | 2,668 |
| 2006-06-20 | 28,290 | 28,850 | 26,710 | 27,290 | 835,000 | 2,729 |
| 2006-06-19 | 29,900 | 30,050 | 28,680 | 28,890 | 559,300 | 2,889 |
| 2006-06-16 | 30,050 | 30,300 | 29,490 | 30,300 | 595,240 | 3,030 |
| 2006-06-15 | 28,300 | 28,900 | 28,300 | 28,850 | 651,760 | 2,885 |
| 2006-06-14 | 27,170 | 28,080 | 26,500 | 27,240 | 652,120 | 2,724 |
| 2006-06-13 | 28,120 | 28,730 | 26,780 | 26,870 | 548,620 | 2,687 |
| 2006-06-12 | 27,920 | 29,170 | 27,530 | 29,160 | 399,280 | 2,916 |
| 2006-06-09 | 27,200 | 28,600 | 26,400 | 28,220 | 878,440 | 2,822 |
| 2006-06-08 | 28,550 | 28,840 | 27,570 | 27,710 | 649,740 | 2,771 |
| 2006-06-07 | 30,050 | 30,500 | 29,120 | 29,150 | 427,390 | 2,915 |
| 2006-06-06 | 31,000 | 31,350 | 30,200 | 30,450 | 398,210 | 3,045 |
| 2006-06-05 | 30,050 | 31,950 | 29,880 | 31,400 | 890,320 | 3,140 |
| 2006-06-02 | 31,800 | 32,000 | 28,610 | 30,450 | 1,460,770 | 3,045 |
| 2006-06-01 | 32,800 | 32,800 | 32,200 | 32,600 | 240,790 | 3,260 |
| 2006-05-31 | 32,000 | 32,500 | 31,700 | 32,050 | 316,420 | 3,205 |
| 2006-05-30 | 32,700 | 32,800 | 32,050 | 32,350 | 170,030 | 3,235 |
| 2006-05-29 | 32,800 | 32,900 | 31,750 | 31,900 | 235,710 | 3,190 |
| 2006-05-26 | 32,150 | 32,600 | 31,800 | 32,500 | 222,070 | 3,250 |
| 2006-05-25 | 31,600 | 32,250 | 31,500 | 31,950 | 244,890 | 3,195 |
| 2006-05-24 | 32,200 | 32,400 | 31,400 | 32,400 | 298,840 | 3,240 |
| 2006-05-23 | 31,700 | 32,550 | 31,400 | 31,400 | 312,390 | 3,140 |
| 2006-05-22 | 33,250 | 33,400 | 32,500 | 32,500 | 224,790 | 3,250 |
| 2006-05-19 | 32,750 | 33,200 | 32,650 | 33,200 | 223,880 | 3,320 |
| 2006-05-18 | 33,100 | 33,500 | 32,500 | 33,150 | 424,680 | 3,315 |
| 2006-05-17 | 33,400 | 33,800 | 32,150 | 33,750 | 492,240 | 3,375 |
| 2006-05-16 | 35,350 | 35,450 | 34,150 | 34,200 | 379,630 | 3,420 |
| 2006-05-15 | 34,100 | 35,600 | 33,950 | 35,350 | 619,310 | 3,535 |
| 2006-05-12 | 34,000 | 34,150 | 33,400 | 34,050 | 328,080 | 3,405 |
| 2006-05-11 | 34,600 | 34,600 | 33,800 | 33,950 | 282,420 | 3,395 |
| 2006-05-10 | 34,650 | 35,200 | 33,600 | 33,800 | 374,750 | 3,380 |
| 2006-05-09 | 34,950 | 35,350 | 34,700 | 35,050 | 270,770 | 3,505 |
| 2006-05-08 | 35,300 | 35,500 | 34,550 | 34,550 | 317,910 | 3,455 |
| 2006-05-02 | 33,300 | 34,250 | 33,250 | 34,100 | 199,860 | 3,410 |
| 2006-05-01 | 34,050 | 34,100 | 33,300 | 33,600 | 224,110 | 3,360 |
| 2006-04-28 | 32,900 | 34,300 | 32,700 | 34,200 | 448,340 | 3,420 |
| 2006-04-27 | 34,150 | 34,350 | 33,550 | 34,100 | 333,080 | 3,410 |
| 2006-04-26 | 34,800 | 34,900 | 33,400 | 33,800 | 260,030 | 3,380 |
| 2006-04-25 | 34,000 | 35,000 | 33,700 | 34,750 | 272,170 | 3,475 |
| 2006-04-24 | 34,850 | 35,100 | 34,200 | 34,200 | 303,590 | 3,420 |
| 2006-04-21 | 35,250 | 35,450 | 35,000 | 35,150 | 280,410 | 3,515 |
| 2006-04-20 | 34,950 | 35,350 | 34,300 | 35,000 | 358,110 | 3,500 |
| 2006-04-19 | 35,650 | 35,950 | 34,700 | 34,750 | 709,380 | 3,475 |
| 2006-04-18 | 32,800 | 34,100 | 32,550 | 34,050 | 432,780 | 3,405 |
| 2006-04-17 | 34,000 | 34,050 | 33,150 | 33,200 | 199,100 | 3,320 |
| 2006-04-14 | 34,300 | 34,400 | 33,900 | 34,000 | 161,290 | 3,400 |
| 2006-04-13 | 34,200 | 34,700 | 33,550 | 34,200 | 332,540 | 3,420 |
| 2006-04-12 | 34,500 | 34,600 | 33,850 | 34,150 | 299,660 | 3,415 |
| 2006-04-11 | 35,050 | 35,150 | 34,550 | 35,100 | 305,100 | 3,510 |
| 2006-04-10 | 35,250 | 35,800 | 34,750 | 35,100 | 492,420 | 3,510 |
| 2006-04-07 | 36,650 | 36,750 | 36,000 | 36,050 | 326,220 | 3,605 |
| 2006-04-06 | 36,450 | 37,000 | 36,000 | 36,750 | 384,700 | 3,675 |
| 2006-04-05 | 37,450 | 37,850 | 35,600 | 36,050 | 438,320 | 3,605 |
| 2006-04-04 | 37,550 | 37,850 | 37,000 | 37,300 | 271,960 | 3,730 |
| 2006-04-03 | 37,300 | 38,150 | 37,100 | 37,150 | 443,440 | 3,715 |
| 2006-03-31 | 36,000 | 36,800 | 35,950 | 36,650 | 249,580 | 3,665 |
| 2006-03-30 | 35,900 | 36,400 | 35,800 | 36,100 | 329,240 | 3,610 |
| 2006-03-29 | 34,400 | 36,300 | 34,300 | 34,950 | 410,770 | 3,495 |
| 2006-03-28 | 34,200 | 35,100 | 33,600 | 34,450 | 249,280 | 3,445 |
| 2006-03-27 | 33,600 | 34,350 | 33,600 | 33,900 | 282,650 | 3,390 |
| 2006-03-24 | 34,000 | 34,650 | 33,950 | 34,000 | 214,840 | 3,400 |
| 2006-03-23 | 33,900 | 34,100 | 33,750 | 33,950 | 173,470 | 3,395 |
| 2006-03-22 | 34,000 | 34,000 | 33,150 | 33,650 | 268,880 | 3,365 |
| 2006-03-20 | 33,400 | 34,000 | 33,400 | 33,850 | 128,650 | 3,385 |
| 2006-03-17 | 32,700 | 33,800 | 32,650 | 33,800 | 235,240 | 3,380 |
| 2006-03-16 | 33,850 | 33,900 | 31,650 | 32,300 | 425,170 | 3,230 |
| 2006-03-15 | 33,700 | 34,250 | 33,350 | 33,450 | 337,090 | 3,345 |
| 2006-03-14 | 34,100 | 34,700 | 33,600 | 33,900 | 338,260 | 3,390 |
| 2006-03-13 | 32,950 | 34,450 | 32,900 | 34,100 | 403,150 | 3,410 |
| 2006-03-10 | 32,100 | 32,850 | 31,800 | 32,100 | 477,900 | 3,210 |
| 2006-03-09 | 31,050 | 31,850 | 30,900 | 31,800 | 328,650 | 3,180 |
| 2006-03-08 | 31,450 | 31,450 | 30,500 | 30,900 | 281,390 | 3,090 |
| 2006-03-07 | 31,450 | 31,500 | 31,100 | 31,400 | 206,800 | 3,140 |
| 2006-03-06 | 31,300 | 31,400 | 31,000 | 31,250 | 194,410 | 3,125 |
| 2006-03-03 | 31,550 | 31,650 | 31,050 | 31,300 | 250,320 | 3,130 |
| 2006-03-02 | 31,450 | 31,900 | 31,400 | 31,600 | 413,870 | 3,160 |
| 2006-03-01 | 31,150 | 31,400 | 30,550 | 31,050 | 252,060 | 3,105 |
| 2006-02-28 | 31,350 | 31,400 | 30,300 | 31,100 | 308,480 | 3,110 |
| 2006-02-27 | 31,150 | 31,600 | 30,650 | 31,600 | 330,960 | 3,160 |
| 2006-02-24 | 30,300 | 31,100 | 30,150 | 31,100 | 321,090 | 3,110 |
| 2006-02-23 | 29,960 | 30,500 | 29,910 | 30,350 | 373,520 | 3,035 |
| 2006-02-22 | 28,530 | 29,260 | 28,140 | 28,760 | 487,570 | 2,876 |
| 2006-02-21 | 28,090 | 28,540 | 27,730 | 28,230 | 393,380 | 2,823 |
| 2006-02-20 | 28,000 | 28,110 | 27,150 | 27,790 | 530,280 | 2,779 |
| 2006-02-17 | 30,300 | 30,450 | 28,200 | 28,410 | 407,760 | 2,841 |
| 2006-02-16 | 29,480 | 29,970 | 28,900 | 29,860 | 295,610 | 2,986 |
| 2006-02-15 | 30,250 | 30,700 | 29,250 | 29,490 | 356,640 | 2,949 |
| 2006-02-14 | 29,510 | 30,200 | 27,740 | 29,920 | 627,440 | 2,992 |
| 2006-02-13 | 30,500 | 30,500 | 29,610 | 29,810 | 271,340 | 2,981 |
| 2006-02-10 | 31,350 | 31,350 | 30,750 | 31,100 | 524,930 | 3,110 |
| 2006-02-09 | 31,100 | 31,250 | 30,400 | 30,950 | 355,780 | 3,095 |
| 2006-02-08 | 31,700 | 32,400 | 30,250 | 30,300 | 620,470 | 3,030 |
| 2006-02-07 | 30,250 | 31,700 | 29,980 | 31,300 | 593,380 | 3,130 |
| 2006-02-06 | 30,200 | 30,400 | 29,610 | 30,200 | 279,250 | 3,020 |
| 2006-02-03 | 29,700 | 30,050 | 29,580 | 29,870 | 175,560 | 2,987 |
| 2006-02-02 | 30,500 | 30,600 | 29,950 | 29,950 | 284,130 | 2,995 |
| 2006-02-01 | 29,950 | 30,700 | 29,620 | 29,620 | 246,020 | 2,962 |
| 2006-01-31 | 30,800 | 30,800 | 30,000 | 30,350 | 300,960 | 3,035 |
| 2006-01-30 | 30,600 | 30,700 | 29,700 | 29,780 | 367,450 | 2,978 |
| 2006-01-27 | 29,000 | 30,150 | 28,850 | 29,620 | 526,350 | 2,962 |
| 2006-01-26 | 28,500 | 28,980 | 28,380 | 28,500 | 307,630 | 2,850 |
| 2006-01-25 | 28,440 | 29,150 | 28,210 | 28,620 | 366,060 | 2,862 |
| 2006-01-24 | 28,300 | 28,630 | 28,070 | 28,350 | 306,980 | 2,835 |
| 2006-01-23 | 28,500 | 28,730 | 27,550 | 27,700 | 507,760 | 2,770 |
| 2006-01-20 | 29,920 | 29,930 | 29,350 | 29,460 | 619,790 | 2,946 |
| 2006-01-19 | 27,300 | 28,730 | 27,200 | 28,720 | 494,420 | 2,872 |
| 2006-01-18 | 26,800 | 27,390 | 26,100 | 27,050 | 575,090 | 2,705 |
| 2006-01-17 | 28,060 | 29,070 | 27,810 | 28,270 | 429,540 | 2,827 |
| 2006-01-16 | 29,100 | 29,110 | 28,220 | 28,360 | 416,510 | 2,836 |
| 2006-01-13 | 29,070 | 29,750 | 29,050 | 29,320 | 362,940 | 2,932 |
| 2006-01-12 | 29,200 | 29,480 | 29,010 | 29,370 | 465,970 | 2,937 |
| 2006-01-11 | 29,810 | 29,850 | 28,790 | 29,600 | 594,800 | 2,960 |
| 2006-01-10 | 31,450 | 31,450 | 30,000 | 30,250 | 320,780 | 3,025 |
| 2006-01-06 | 31,000 | 31,250 | 30,450 | 31,100 | 243,450 | 3,110 |
| 2006-01-05 | 30,800 | 30,950 | 30,000 | 30,950 | 193,430 | 3,095 |
| 2006-01-04 | 31,250 | 31,250 | 30,400 | 30,600 | 228,830 | 3,060 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
