3758 (株)アエリア 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 | 292,000 | 297,000 | 291,000 | 297,000 | 237 | 1,485 |
| 2006-12-28 | 300,000 | 300,000 | 292,000 | 293,000 | 386 | 1,465 |
| 2006-12-27 | 309,000 | 311,000 | 299,000 | 302,000 | 435 | 1,510 |
| 2006-12-26 | 289,000 | 312,000 | 289,000 | 306,000 | 1,503 | 1,530 |
| 2006-12-25 | 293,000 | 296,000 | 288,000 | 288,000 | 369 | 1,440 |
| 2006-12-22 | 298,000 | 300,000 | 294,000 | 295,000 | 300 | 1,475 |
| 2006-12-21 | 303,000 | 304,000 | 296,000 | 300,000 | 427 | 1,500 |
| 2006-12-20 | 296,000 | 306,000 | 292,000 | 306,000 | 437 | 1,530 |
| 2006-12-19 | 300,000 | 303,000 | 292,000 | 295,000 | 458 | 1,475 |
| 2006-12-18 | 310,000 | 311,000 | 300,000 | 304,000 | 395 | 1,520 |
| 2006-12-15 | 315,000 | 315,000 | 305,000 | 307,000 | 422 | 1,535 |
| 2006-12-14 | 310,000 | 314,000 | 304,000 | 312,000 | 452 | 1,560 |
| 2006-12-13 | 305,000 | 314,000 | 305,000 | 309,000 | 430 | 1,545 |
| 2006-12-12 | 318,000 | 321,000 | 305,000 | 307,000 | 724 | 1,535 |
| 2006-12-11 | 323,000 | 329,000 | 314,000 | 317,000 | 838 | 1,585 |
| 2006-12-08 | 323,000 | 328,000 | 317,000 | 320,000 | 850 | 1,600 |
| 2006-12-07 | 325,000 | 340,000 | 318,000 | 325,000 | 1,755 | 1,625 |
| 2006-12-06 | 316,000 | 326,000 | 313,000 | 322,000 | 669 | 1,610 |
| 2006-12-05 | 319,000 | 323,000 | 312,000 | 317,000 | 671 | 1,585 |
| 2006-12-04 | 306,000 | 319,000 | 305,000 | 315,000 | 621 | 1,575 |
| 2006-12-01 | 306,000 | 311,000 | 304,000 | 305,000 | 319 | 1,525 |
| 2006-11-30 | 308,000 | 315,000 | 304,000 | 306,000 | 574 | 1,530 |
| 2006-11-29 | 315,000 | 316,000 | 304,000 | 304,000 | 570 | 1,520 |
| 2006-11-28 | 298,000 | 310,000 | 298,000 | 305,000 | 554 | 1,525 |
| 2006-11-27 | 290,000 | 310,000 | 288,000 | 307,000 | 687 | 1,535 |
| 2006-11-24 | 285,000 | 297,000 | 282,000 | 290,000 | 538 | 1,450 |
| 2006-11-22 | 276,000 | 299,000 | 273,000 | 294,000 | 759 | 1,470 |
| 2006-11-21 | 280,000 | 287,000 | 275,000 | 280,000 | 348 | 1,400 |
| 2006-11-20 | 287,000 | 291,000 | 275,000 | 276,000 | 611 | 1,380 |
| 2006-11-17 | 305,000 | 311,000 | 297,000 | 297,000 | 334 | 1,485 |
| 2006-11-16 | 310,000 | 312,000 | 305,000 | 305,000 | 304 | 1,525 |
| 2006-11-15 | 316,000 | 320,000 | 310,000 | 310,000 | 322 | 1,550 |
| 2006-11-14 | 309,000 | 322,000 | 308,000 | 318,000 | 641 | 1,590 |
| 2006-11-13 | 310,000 | 318,000 | 297,000 | 302,000 | 546 | 1,510 |
| 2006-11-10 | 331,000 | 331,000 | 320,000 | 320,000 | 285 | 1,600 |
| 2006-11-09 | 314,000 | 331,000 | 311,000 | 331,000 | 340 | 1,655 |
| 2006-11-08 | 325,000 | 325,000 | 311,000 | 313,000 | 311 | 1,565 |
| 2006-11-07 | 335,000 | 335,000 | 321,000 | 321,000 | 283 | 1,605 |
| 2006-11-06 | 333,000 | 335,000 | 327,000 | 329,000 | 276 | 1,645 |
| 2006-11-02 | 323,000 | 336,000 | 321,000 | 331,000 | 499 | 1,655 |
| 2006-11-01 | 325,000 | 329,000 | 322,000 | 328,000 | 314 | 1,640 |
| 2006-10-31 | 311,000 | 325,000 | 310,000 | 325,000 | 803 | 1,625 |
| 2006-10-30 | 318,000 | 325,000 | 308,000 | 309,000 | 636 | 1,545 |
| 2006-10-27 | 335,000 | 337,000 | 328,000 | 328,000 | 289 | 1,640 |
| 2006-10-26 | 336,000 | 340,000 | 334,000 | 334,000 | 181 | 1,670 |
| 2006-10-25 | 337,000 | 341,000 | 331,000 | 334,000 | 250 | 1,670 |
| 2006-10-24 | 348,000 | 355,000 | 334,000 | 336,000 | 771 | 1,680 |
| 2006-10-23 | 333,000 | 345,000 | 326,000 | 344,000 | 490 | 1,720 |
| 2006-10-20 | 342,000 | 343,000 | 333,000 | 335,000 | 507 | 1,675 |
| 2006-10-19 | 350,000 | 351,000 | 343,000 | 345,000 | 981 | 1,725 |
| 2006-10-18 | 313,000 | 344,000 | 313,000 | 343,000 | 1,423 | 1,715 |
| 2006-10-17 | 322,000 | 325,000 | 316,000 | 318,000 | 700 | 1,590 |
| 2006-10-16 | 312,000 | 323,000 | 310,000 | 318,000 | 1,151 | 1,590 |
| 2006-10-13 | 300,000 | 318,000 | 298,000 | 308,000 | 1,773 | 1,540 |
| 2006-10-12 | 273,000 | 295,000 | 273,000 | 295,000 | 853 | 1,475 |
| 2006-10-11 | 287,000 | 293,000 | 272,000 | 273,000 | 1,050 | 1,365 |
| 2006-10-10 | 294,000 | 310,000 | 286,000 | 287,000 | 871 | 1,435 |
| 2006-10-06 | 311,000 | 313,000 | 305,000 | 308,000 | 388 | 1,540 |
| 2006-10-05 | 320,000 | 322,000 | 309,000 | 314,000 | 401 | 1,570 |
| 2006-10-04 | 326,000 | 329,000 | 311,000 | 312,000 | 572 | 1,560 |
| 2006-10-03 | 326,000 | 330,000 | 321,000 | 322,000 | 332 | 1,610 |
| 2006-10-02 | 331,000 | 337,000 | 326,000 | 326,000 | 610 | 1,630 |
| 2006-09-29 | 343,000 | 346,000 | 328,000 | 331,000 | 883 | 1,655 |
| 2006-09-28 | 330,000 | 342,000 | 325,000 | 339,000 | 1,055 | 1,695 |
| 2006-09-27 | 316,000 | 325,000 | 315,000 | 322,000 | 429 | 1,610 |
| 2006-09-26 | 315,000 | 325,000 | 308,000 | 310,000 | 459 | 1,550 |
| 2006-09-25 | 333,000 | 334,000 | 315,000 | 318,000 | 671 | 1,590 |
| 2006-09-22 | 335,000 | 342,000 | 332,000 | 332,000 | 413 | 1,660 |
| 2006-09-21 | 352,000 | 356,000 | 331,000 | 343,000 | 646 | 1,715 |
| 2006-09-20 | 351,000 | 355,000 | 343,000 | 349,000 | 706 | 1,745 |
| 2006-09-19 | 367,000 | 374,000 | 358,000 | 360,000 | 1,446 | 1,800 |
| 2006-09-15 | 332,000 | 350,000 | 327,000 | 348,000 | 803 | 1,740 |
| 2006-09-14 | 329,000 | 337,000 | 323,000 | 334,000 | 703 | 1,670 |
| 2006-09-13 | 357,000 | 358,000 | 325,000 | 329,000 | 1,177 | 1,645 |
| 2006-09-12 | 360,000 | 362,000 | 347,000 | 350,000 | 576 | 1,750 |
| 2006-09-11 | 370,000 | 374,000 | 360,000 | 363,000 | 564 | 1,815 |
| 2006-09-08 | 362,000 | 372,000 | 361,000 | 366,000 | 549 | 1,830 |
| 2006-09-07 | 358,000 | 368,000 | 356,000 | 364,000 | 501 | 1,820 |
| 2006-09-06 | 375,000 | 376,000 | 362,000 | 363,000 | 696 | 1,815 |
| 2006-09-05 | 376,000 | 381,000 | 370,000 | 373,000 | 1,136 | 1,865 |
| 2006-09-04 | 357,000 | 383,000 | 354,000 | 379,000 | 3,189 | 1,895 |
| 2006-09-01 | 345,000 | 354,000 | 341,000 | 348,000 | 596 | 1,740 |
| 2006-08-31 | 352,000 | 361,000 | 343,000 | 345,000 | 872 | 1,725 |
| 2006-08-30 | 363,000 | 371,000 | 356,000 | 360,000 | 614 | 1,800 |
| 2006-08-29 | 365,000 | 373,000 | 354,000 | 364,000 | 785 | 1,820 |
| 2006-08-28 | 383,000 | 383,000 | 355,000 | 357,000 | 1,432 | 1,785 |
| 2006-08-25 | 403,000 | 413,000 | 383,000 | 383,000 | 4,163 | 1,915 |
| 2006-08-24 | 382,000 | 393,000 | 380,000 | 393,000 | 1,643 | 1,965 |
| 2006-08-23 | 381,000 | 382,000 | 375,000 | 381,000 | 572 | 1,905 |
| 2006-08-22 | 375,000 | 383,000 | 373,000 | 381,000 | 947 | 1,905 |
| 2006-08-21 | 379,000 | 393,000 | 369,000 | 379,000 | 2,758 | 1,895 |
| 2006-08-18 | 357,000 | 368,000 | 352,000 | 367,000 | 902 | 1,835 |
| 2006-08-17 | 371,000 | 372,000 | 354,000 | 358,000 | 962 | 1,790 |
| 2006-08-16 | 375,000 | 379,000 | 361,000 | 364,000 | 1,387 | 1,820 |
| 2006-08-15 | 372,000 | 394,000 | 367,000 | 368,000 | 6,340 | 1,840 |
| 2006-08-14 | 349,000 | 359,000 | 342,000 | 359,000 | 2,998 | 1,795 |
| 2006-08-11 | 320,000 | 321,000 | 309,000 | 309,000 | 462 | 1,545 |
| 2006-08-10 | 311,000 | 322,000 | 308,000 | 320,000 | 618 | 1,600 |
| 2006-08-09 | 306,000 | 318,000 | 297,000 | 316,000 | 673 | 1,580 |
| 2006-08-08 | 297,000 | 309,000 | 296,000 | 309,000 | 556 | 1,545 |
| 2006-08-07 | 326,000 | 327,000 | 301,000 | 302,000 | 766 | 1,510 |
| 2006-08-04 | 330,000 | 331,000 | 317,000 | 324,000 | 980 | 1,620 |
| 2006-08-03 | 340,000 | 344,000 | 317,000 | 320,000 | 2,386 | 1,600 |
| 2006-08-02 | 300,000 | 335,000 | 297,000 | 335,000 | 2,654 | 1,675 |
| 2006-08-01 | 292,000 | 308,000 | 289,000 | 296,000 | 1,300 | 1,480 |
| 2006-07-31 | 302,000 | 308,000 | 296,000 | 300,000 | 1,144 | 1,500 |
| 2006-07-28 | 270,000 | 293,000 | 265,000 | 293,000 | 1,020 | 1,465 |
| 2006-07-27 | 259,000 | 278,000 | 253,000 | 271,000 | 1,046 | 1,355 |
| 2006-07-26 | 285,000 | 288,000 | 258,000 | 259,000 | 1,053 | 1,295 |
| 2006-07-25 | 307,000 | 307,000 | 280,000 | 281,000 | 769 | 1,405 |
| 2006-07-24 | 287,000 | 297,000 | 285,000 | 290,000 | 909 | 1,450 |
| 2006-07-21 | 302,000 | 315,000 | 295,000 | 305,000 | 889 | 1,525 |
| 2006-07-20 | 300,000 | 316,000 | 290,000 | 316,000 | 917 | 1,580 |
| 2006-07-19 | 285,000 | 291,000 | 252,000 | 276,000 | 952 | 1,380 |
| 2006-07-18 | 317,000 | 320,000 | 275,000 | 276,000 | 1,031 | 1,380 |
| 2006-07-14 | 316,000 | 339,000 | 313,000 | 317,000 | 519 | 1,585 |
| 2006-07-13 | 326,000 | 348,000 | 322,000 | 326,000 | 498 | 1,630 |
| 2006-07-12 | 351,000 | 354,000 | 334,000 | 334,000 | 615 | 1,670 |
| 2006-07-11 | 368,000 | 368,000 | 345,000 | 351,000 | 452 | 1,755 |
| 2006-07-10 | 351,000 | 371,000 | 350,000 | 370,000 | 550 | 1,850 |
| 2006-07-07 | 393,000 | 394,000 | 366,000 | 366,000 | 820 | 1,830 |
| 2006-07-06 | 388,000 | 395,000 | 388,000 | 390,000 | 342 | 1,950 |
| 2006-07-05 | 400,000 | 406,000 | 391,000 | 392,000 | 1,213 | 1,960 |
| 2006-07-04 | 410,000 | 417,000 | 403,000 | 413,000 | 1,279 | 2,065 |
| 2006-07-03 | 397,000 | 413,000 | 397,000 | 410,000 | 975 | 2,050 |
| 2006-06-30 | 417,000 | 420,000 | 393,000 | 396,000 | 2,283 | 1,980 |
| 2006-06-29 | 398,000 | 430,000 | 392,000 | 407,000 | 5,297 | 2,035 |
| 2006-06-28 | 375,000 | 394,000 | 374,000 | 390,000 | 1,006 | 1,950 |
| 2006-06-27 | 383,000 | 386,000 | 374,000 | 380,000 | 710 | 1,900 |
| 2006-06-26 | 371,000 | 381,000 | 371,000 | 379,000 | 689 | 1,895 |
| 2006-06-23 | 369,000 | 370,000 | 361,000 | 369,000 | 353 | 1,845 |
| 2006-06-22 | 375,000 | 377,000 | 368,000 | 372,000 | 591 | 1,860 |
| 2006-06-21 | 371,000 | 373,000 | 357,000 | 365,000 | 730 | 1,825 |
| 2006-06-20 | 385,000 | 394,000 | 368,000 | 373,000 | 1,013 | 1,865 |
| 2006-06-19 | 392,000 | 397,000 | 386,000 | 391,000 | 544 | 1,955 |
| 2006-06-16 | 415,000 | 418,000 | 392,000 | 394,000 | 2,140 | 1,970 |
| 2006-06-15 | 408,000 | 412,000 | 390,000 | 402,000 | 2,500 | 2,010 |
| 2006-06-14 | 370,000 | 393,000 | 370,000 | 388,000 | 1,822 | 1,940 |
| 2006-06-13 | 375,000 | 395,000 | 368,000 | 369,000 | 1,885 | 1,845 |
| 2006-06-12 | 354,000 | 391,000 | 353,000 | 383,000 | 1,923 | 1,915 |
| 2006-06-09 | 354,000 | 363,000 | 330,000 | 363,000 | 1,810 | 1,815 |
| 2006-06-08 | 341,000 | 343,000 | 308,000 | 333,000 | 1,581 | 1,665 |
| 2006-06-07 | 365,000 | 375,000 | 345,000 | 351,000 | 1,407 | 1,755 |
| 2006-06-06 | 338,000 | 382,000 | 338,000 | 360,000 | 3,270 | 1,800 |
| 2006-06-05 | 315,000 | 360,000 | 308,000 | 351,000 | 3,116 | 1,755 |
| 2006-06-02 | 294,000 | 323,000 | 255,000 | 310,000 | 2,618 | 1,550 |
| 2006-06-01 | 334,000 | 339,000 | 284,000 | 294,000 | 2,571 | 1,470 |
| 2006-05-31 | 341,000 | 351,000 | 311,000 | 319,000 | 2,621 | 1,595 |
| 2006-05-30 | 349,000 | 373,000 | 341,000 | 361,000 | 2,363 | 1,805 |
| 2006-05-29 | 430,000 | 432,000 | 384,000 | 384,000 | 1,519 | 1,920 |
| 2006-05-26 | 450,000 | 452,000 | 431,000 | 434,000 | 332 | 2,170 |
| 2006-05-25 | 452,000 | 454,000 | 441,000 | 442,000 | 215 | 2,210 |
| 2006-05-24 | 442,000 | 454,000 | 434,000 | 454,000 | 387 | 2,270 |
| 2006-05-23 | 444,000 | 456,000 | 433,000 | 433,000 | 441 | 2,165 |
| 2006-05-22 | 486,000 | 487,000 | 456,000 | 457,000 | 491 | 2,285 |
| 2006-05-19 | 460,000 | 479,000 | 452,000 | 476,000 | 610 | 2,380 |
| 2006-05-18 | 440,000 | 472,000 | 432,000 | 465,000 | 615 | 2,325 |
| 2006-05-17 | 463,000 | 474,000 | 416,000 | 465,000 | 815 | 2,325 |
| 2006-05-16 | 504,000 | 507,000 | 455,000 | 462,000 | 667 | 2,310 |
| 2006-05-15 | 490,000 | 508,000 | 490,000 | 500,000 | 292 | 2,500 |
| 2006-05-12 | 486,000 | 510,000 | 475,000 | 510,000 | 616 | 2,550 |
| 2006-05-11 | 513,000 | 528,000 | 502,000 | 502,000 | 539 | 2,510 |
| 2006-05-10 | 510,000 | 512,000 | 496,000 | 508,000 | 439 | 2,540 |
| 2006-05-09 | 530,000 | 532,000 | 512,000 | 512,000 | 657 | 2,560 |
| 2006-05-08 | 555,000 | 565,000 | 531,000 | 534,000 | 2,485 | 2,670 |
| 2006-05-02 | 486,000 | 543,000 | 484,000 | 540,000 | 3,081 | 2,700 |
| 2006-05-01 | 500,000 | 500,000 | 483,000 | 493,000 | 405 | 2,465 |
| 2006-04-28 | 502,000 | 503,000 | 488,000 | 503,000 | 312 | 2,515 |
| 2006-04-27 | 520,000 | 520,000 | 501,000 | 506,000 | 595 | 2,530 |
| 2006-04-26 | 506,000 | 518,000 | 481,000 | 489,000 | 1,080 | 2,445 |
| 2006-04-25 | 469,000 | 499,000 | 463,000 | 499,000 | 890 | 2,495 |
| 2006-04-24 | 450,000 | 485,000 | 438,000 | 459,000 | 1,074 | 2,295 |
| 2006-04-21 | 499,000 | 500,000 | 464,000 | 469,000 | 924 | 2,345 |
| 2006-04-20 | 517,000 | 523,000 | 501,000 | 504,000 | 756 | 2,520 |
| 2006-04-19 | 549,000 | 550,000 | 516,000 | 518,000 | 707 | 2,590 |
| 2006-04-18 | 501,000 | 542,000 | 501,000 | 539,000 | 1,007 | 2,695 |
| 2006-04-17 | 561,000 | 561,000 | 513,000 | 522,000 | 1,496 | 2,610 |
| 2006-04-14 | 582,000 | 588,000 | 563,000 | 569,000 | 1,047 | 2,845 |
| 2006-04-13 | 610,000 | 616,000 | 570,000 | 570,000 | 2,146 | 2,850 |
| 2006-04-12 | 593,000 | 624,000 | 590,000 | 614,000 | 3,426 | 3,070 |
| 2006-04-11 | 609,000 | 653,000 | 601,000 | 601,000 | 13,049 | 3,005 |
| 2006-04-10 | 561,000 | 575,000 | 552,000 | 559,000 | 1,419 | 2,795 |
| 2006-04-07 | 590,000 | 597,000 | 565,000 | 574,000 | 5,496 | 2,870 |
| 2006-04-06 | 510,000 | 600,000 | 503,000 | 589,000 | 14,118 | 2,945 |
| 2006-04-05 | 552,000 | 564,000 | 503,000 | 510,000 | 4,904 | 2,550 |
| 2006-04-04 | 505,000 | 542,000 | 500,000 | 542,000 | 7,791 | 2,710 |
| 2006-04-03 | 455,000 | 492,000 | 455,000 | 492,000 | 1,802 | 2,460 |
| 2006-03-31 | 443,000 | 444,000 | 435,000 | 442,000 | 404 | 2,210 |
| 2006-03-30 | 441,000 | 448,000 | 432,000 | 439,000 | 899 | 2,195 |
| 2006-03-29 | 410,000 | 445,000 | 410,000 | 445,000 | 1,445 | 2,225 |
| 2006-03-28 | 440,000 | 440,000 | 407,000 | 412,000 | 2,249 | 2,060 |
| 2006-03-27 | 1,350,000 | 1,390,000 | 1,330,000 | 1,330,000 | 409 | 2,216.67 |
| 2006-03-24 | 1,360,000 | 1,380,000 | 1,310,000 | 1,330,000 | 372 | 2,216.67 |
| 2006-03-23 | 1,430,000 | 1,440,000 | 1,380,000 | 1,380,000 | 179 | 2,300 |
| 2006-03-22 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 119 | 2,383.33 |
| 2006-03-20 | 1,470,000 | 1,470,000 | 1,430,000 | 1,440,000 | 102 | 2,400 |
| 2006-03-17 | 1,460,000 | 1,470,000 | 1,420,000 | 1,470,000 | 127 | 2,450 |
| 2006-03-16 | 1,510,000 | 1,510,000 | 1,440,000 | 1,460,000 | 274 | 2,433.33 |
| 2006-03-15 | 1,480,000 | 1,510,000 | 1,470,000 | 1,500,000 | 348 | 2,500 |
| 2006-03-14 | 1,430,000 | 1,480,000 | 1,420,000 | 1,450,000 | 483 | 2,416.67 |
| 2006-03-13 | 1,430,000 | 1,440,000 | 1,400,000 | 1,410,000 | 291 | 2,350 |
| 2006-03-10 | 1,420,000 | 1,490,000 | 1,380,000 | 1,380,000 | 1,072 | 2,300 |
| 2006-03-09 | 1,300,000 | 1,340,000 | 1,300,000 | 1,310,000 | 218 | 2,183.33 |
| 2006-03-08 | 1,290,000 | 1,310,000 | 1,270,000 | 1,300,000 | 71 | 2,166.67 |
| 2006-03-07 | 1,320,000 | 1,330,000 | 1,280,000 | 1,280,000 | 198 | 2,133.33 |
| 2006-03-06 | 1,260,000 | 1,340,000 | 1,250,000 | 1,340,000 | 265 | 2,233.33 |
| 2006-03-03 | 1,240,000 | 1,280,000 | 1,210,000 | 1,250,000 | 217 | 2,083.33 |
| 2006-03-02 | 1,350,000 | 1,360,000 | 1,230,000 | 1,260,000 | 329 | 2,100 |
| 2006-03-01 | 1,280,000 | 1,350,000 | 1,280,000 | 1,330,000 | 318 | 2,216.67 |
| 2006-02-28 | 1,420,000 | 1,420,000 | 1,350,000 | 1,350,000 | 341 | 2,250 |
| 2006-02-27 | 1,450,000 | 1,520,000 | 1,420,000 | 1,430,000 | 642 | 2,383.33 |
| 2006-02-24 | 1,300,000 | 1,420,000 | 1,270,000 | 1,410,000 | 553 | 2,350 |
| 2006-02-23 | 1,300,000 | 1,320,000 | 1,270,000 | 1,320,000 | 425 | 2,200 |
| 2006-02-22 | 1,240,000 | 1,330,000 | 1,190,000 | 1,240,000 | 825 | 2,066.67 |
| 2006-02-21 | 1,150,000 | 1,260,000 | 1,100,000 | 1,260,000 | 1,340 | 2,100 |
| 2006-02-20 | 1,180,000 | 1,260,000 | 1,060,000 | 1,060,000 | 645 | 1,766.67 |
| 2006-02-17 | 1,420,000 | 1,430,000 | 1,260,000 | 1,260,000 | 543 | 2,100 |
| 2006-02-16 | 1,450,000 | 1,520,000 | 1,430,000 | 1,440,000 | 269 | 2,400 |
| 2006-02-15 | 1,530,000 | 1,560,000 | 1,450,000 | 1,530,000 | 367 | 2,550 |
| 2006-02-14 | 1,380,000 | 1,490,000 | 1,250,000 | 1,480,000 | 456 | 2,466.67 |
| 2006-02-13 | 1,610,000 | 1,610,000 | 1,400,000 | 1,410,000 | 489 | 2,350 |
| 2006-02-10 | 1,670,000 | 1,740,000 | 1,610,000 | 1,650,000 | 477 | 2,750 |
| 2006-02-09 | 1,640,000 | 1,690,000 | 1,620,000 | 1,670,000 | 322 | 2,783.33 |
| 2006-02-08 | 1,650,000 | 1,670,000 | 1,580,000 | 1,600,000 | 320 | 2,666.67 |
| 2006-02-07 | 1,550,000 | 1,670,000 | 1,550,000 | 1,670,000 | 559 | 2,783.33 |
| 2006-02-06 | 1,570,000 | 1,580,000 | 1,540,000 | 1,550,000 | 87 | 2,583.33 |
| 2006-02-03 | 1,520,000 | 1,570,000 | 1,510,000 | 1,570,000 | 136 | 2,616.67 |
| 2006-02-02 | 1,510,000 | 1,530,000 | 1,500,000 | 1,520,000 | 127 | 2,533.33 |
| 2006-02-01 | 1,500,000 | 1,550,000 | 1,470,000 | 1,500,000 | 242 | 2,500 |
| 2006-01-31 | 1,590,000 | 1,590,000 | 1,560,000 | 1,570,000 | 97 | 2,616.67 |
| 2006-01-30 | 1,610,000 | 1,630,000 | 1,570,000 | 1,570,000 | 243 | 2,616.67 |
| 2006-01-27 | 1,600,000 | 1,610,000 | 1,560,000 | 1,590,000 | 250 | 2,650 |
| 2006-01-26 | 1,550,000 | 1,630,000 | 1,550,000 | 1,570,000 | 274 | 2,616.67 |
| 2006-01-25 | 1,580,000 | 1,600,000 | 1,540,000 | 1,560,000 | 389 | 2,600 |
| 2006-01-24 | 1,560,000 | 1,570,000 | 1,480,000 | 1,540,000 | 340 | 2,566.67 |
| 2006-01-23 | 1,490,000 | 1,600,000 | 1,420,000 | 1,420,000 | 356 | 2,366.67 |
| 2006-01-20 | 1,760,000 | 1,790,000 | 1,600,000 | 1,680,000 | 361 | 2,800 |
| 2006-01-19 | 1,450,000 | 1,750,000 | 1,450,000 | 1,700,000 | 553 | 2,833.33 |
| 2006-01-18 | 1,740,000 | 1,750,000 | 1,520,000 | 1,540,000 | 607 | 2,566.67 |
| 2006-01-17 | 1,850,000 | 1,920,000 | 1,800,000 | 1,820,000 | 551 | 3,033.33 |
| 2006-01-16 | 1,980,000 | 2,020,000 | 1,920,000 | 1,950,000 | 627 | 3,250 |
| 2006-01-13 | 1,900,000 | 1,970,000 | 1,880,000 | 1,970,000 | 469 | 3,283.33 |
| 2006-01-12 | 1,900,000 | 1,900,000 | 1,880,000 | 1,900,000 | 184 | 3,166.67 |
| 2006-01-11 | 1,960,000 | 1,970,000 | 1,890,000 | 1,910,000 | 238 | 3,183.33 |
| 2006-01-10 | 1,930,000 | 1,960,000 | 1,900,000 | 1,950,000 | 264 | 3,250 |
| 2006-01-06 | 1,860,000 | 1,890,000 | 1,860,000 | 1,890,000 | 181 | 3,150 |
| 2006-01-05 | 1,910,000 | 1,910,000 | 1,860,000 | 1,870,000 | 235 | 3,116.67 |
| 2006-01-04 | 1,960,000 | 1,980,000 | 1,900,000 | 1,910,000 | 149 | 3,183.33 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
