3773 (株)アドバンスト・メディア 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 | 206,000 | 209,000 | 206,000 | 207,000 | 248 | 2,070 |
| 2006-12-28 | 210,000 | 211,000 | 207,000 | 207,000 | 421 | 2,070 |
| 2006-12-27 | 214,000 | 215,000 | 208,000 | 211,000 | 556 | 2,110 |
| 2006-12-26 | 206,000 | 214,000 | 206,000 | 211,000 | 1,111 | 2,110 |
| 2006-12-25 | 215,000 | 217,000 | 206,000 | 209,000 | 942 | 2,090 |
| 2006-12-22 | 219,000 | 222,000 | 215,000 | 217,000 | 945 | 2,170 |
| 2006-12-21 | 226,000 | 227,000 | 220,000 | 221,000 | 918 | 2,210 |
| 2006-12-20 | 226,000 | 229,000 | 223,000 | 225,000 | 988 | 2,250 |
| 2006-12-19 | 225,000 | 241,000 | 222,000 | 222,000 | 2,656 | 2,220 |
| 2006-12-18 | 222,000 | 232,000 | 220,000 | 232,000 | 1,475 | 2,320 |
| 2006-12-15 | 224,000 | 224,000 | 220,000 | 222,000 | 821 | 2,220 |
| 2006-12-14 | 220,000 | 224,000 | 217,000 | 224,000 | 1,010 | 2,240 |
| 2006-12-13 | 221,000 | 228,000 | 220,000 | 220,000 | 2,074 | 2,200 |
| 2006-12-12 | 221,000 | 222,000 | 219,000 | 222,000 | 807 | 2,220 |
| 2006-12-11 | 223,000 | 228,000 | 220,000 | 220,000 | 717 | 2,200 |
| 2006-12-08 | 219,000 | 225,000 | 218,000 | 222,000 | 1,525 | 2,220 |
| 2006-12-07 | 229,000 | 238,000 | 215,000 | 215,000 | 3,122 | 2,150 |
| 2006-12-06 | 221,000 | 226,000 | 215,000 | 225,000 | 904 | 2,250 |
| 2006-12-05 | 230,000 | 232,000 | 220,000 | 221,000 | 1,013 | 2,210 |
| 2006-12-04 | 228,000 | 232,000 | 226,000 | 226,000 | 809 | 2,260 |
| 2006-12-01 | 238,000 | 249,000 | 231,000 | 236,000 | 840 | 2,360 |
| 2006-11-30 | 236,000 | 242,000 | 231,000 | 242,000 | 680 | 2,420 |
| 2006-11-29 | 238,000 | 246,000 | 229,000 | 232,000 | 722 | 2,320 |
| 2006-11-28 | 225,000 | 248,000 | 225,000 | 235,000 | 1,045 | 2,350 |
| 2006-11-27 | 220,000 | 237,000 | 217,000 | 237,000 | 862 | 2,370 |
| 2006-11-24 | 215,000 | 219,000 | 205,000 | 218,000 | 680 | 2,180 |
| 2006-11-22 | 202,000 | 231,000 | 202,000 | 227,000 | 945 | 2,270 |
| 2006-11-21 | 214,000 | 220,000 | 208,000 | 210,000 | 551 | 2,100 |
| 2006-11-20 | 223,000 | 223,000 | 202,000 | 204,000 | 780 | 2,040 |
| 2006-11-17 | 243,000 | 243,000 | 223,000 | 228,000 | 1,037 | 2,280 |
| 2006-11-16 | 258,000 | 261,000 | 241,000 | 243,000 | 605 | 2,430 |
| 2006-11-15 | 261,000 | 265,000 | 255,000 | 255,000 | 721 | 2,550 |
| 2006-11-14 | 265,000 | 268,000 | 248,000 | 255,000 | 1,498 | 2,550 |
| 2006-11-13 | 280,000 | 282,000 | 270,000 | 270,000 | 560 | 2,700 |
| 2006-11-10 | 281,000 | 290,000 | 280,000 | 281,000 | 319 | 2,810 |
| 2006-11-09 | 286,000 | 289,000 | 278,000 | 285,000 | 794 | 2,850 |
| 2006-11-08 | 301,000 | 301,000 | 289,000 | 289,000 | 274 | 2,890 |
| 2006-11-07 | 310,000 | 310,000 | 296,000 | 297,000 | 450 | 2,970 |
| 2006-11-06 | 315,000 | 315,000 | 302,000 | 305,000 | 165 | 3,050 |
| 2006-11-02 | 318,000 | 320,000 | 307,000 | 310,000 | 295 | 3,100 |
| 2006-11-01 | 313,000 | 335,000 | 313,000 | 325,000 | 772 | 3,250 |
| 2006-10-31 | 310,000 | 318,000 | 303,000 | 305,000 | 312 | 3,050 |
| 2006-10-30 | 314,000 | 316,000 | 310,000 | 310,000 | 262 | 3,100 |
| 2006-10-27 | 330,000 | 330,000 | 316,000 | 316,000 | 258 | 3,160 |
| 2006-10-26 | 335,000 | 335,000 | 328,000 | 330,000 | 166 | 3,300 |
| 2006-10-25 | 334,000 | 338,000 | 325,000 | 328,000 | 191 | 3,280 |
| 2006-10-24 | 338,000 | 344,000 | 332,000 | 335,000 | 339 | 3,350 |
| 2006-10-23 | 340,000 | 342,000 | 332,000 | 335,000 | 436 | 3,350 |
| 2006-10-20 | 350,000 | 350,000 | 339,000 | 345,000 | 464 | 3,450 |
| 2006-10-19 | 351,000 | 360,000 | 346,000 | 354,000 | 1,372 | 3,540 |
| 2006-10-18 | 308,000 | 351,000 | 297,000 | 347,000 | 983 | 3,470 |
| 2006-10-17 | 319,000 | 324,000 | 307,000 | 307,000 | 714 | 3,070 |
| 2006-10-16 | 295,000 | 310,000 | 292,000 | 309,000 | 746 | 3,090 |
| 2006-10-13 | 280,000 | 300,000 | 280,000 | 288,000 | 547 | 2,880 |
| 2006-10-12 | 272,000 | 280,000 | 271,000 | 277,000 | 599 | 2,770 |
| 2006-10-11 | 283,000 | 283,000 | 275,000 | 276,000 | 416 | 2,760 |
| 2006-10-10 | 295,000 | 295,000 | 281,000 | 282,000 | 486 | 2,820 |
| 2006-10-06 | 317,000 | 317,000 | 296,000 | 300,000 | 1,914 | 3,000 |
| 2006-10-05 | 274,000 | 278,000 | 270,000 | 278,000 | 283 | 2,780 |
| 2006-10-04 | 288,000 | 294,000 | 274,000 | 274,000 | 466 | 2,740 |
| 2006-10-03 | 291,000 | 291,000 | 282,000 | 287,000 | 460 | 2,870 |
| 2006-10-02 | 306,000 | 307,000 | 293,000 | 295,000 | 453 | 2,950 |
| 2006-09-29 | 314,000 | 314,000 | 301,000 | 303,000 | 564 | 3,030 |
| 2006-09-28 | 288,000 | 317,000 | 285,000 | 317,000 | 1,463 | 3,170 |
| 2006-09-27 | 276,000 | 280,000 | 270,000 | 280,000 | 527 | 2,800 |
| 2006-09-26 | 280,000 | 283,000 | 274,000 | 277,000 | 214 | 2,770 |
| 2006-09-25 | 288,000 | 288,000 | 275,000 | 276,000 | 433 | 2,760 |
| 2006-09-22 | 293,000 | 299,000 | 290,000 | 291,000 | 404 | 2,910 |
| 2006-09-21 | 292,000 | 307,000 | 286,000 | 307,000 | 538 | 3,070 |
| 2006-09-20 | 301,000 | 302,000 | 294,000 | 296,000 | 304 | 2,960 |
| 2006-09-19 | 305,000 | 307,000 | 300,000 | 303,000 | 425 | 3,030 |
| 2006-09-15 | 315,000 | 317,000 | 302,000 | 309,000 | 484 | 3,090 |
| 2006-09-14 | 334,000 | 338,000 | 318,000 | 322,000 | 407 | 3,220 |
| 2006-09-13 | 345,000 | 350,000 | 333,000 | 333,000 | 332 | 3,330 |
| 2006-09-12 | 349,000 | 349,000 | 340,000 | 342,000 | 480 | 3,420 |
| 2006-09-11 | 355,000 | 357,000 | 350,000 | 351,000 | 222 | 3,510 |
| 2006-09-08 | 355,000 | 357,000 | 350,000 | 355,000 | 330 | 3,550 |
| 2006-09-07 | 360,000 | 360,000 | 355,000 | 357,000 | 154 | 3,570 |
| 2006-09-06 | 357,000 | 364,000 | 354,000 | 359,000 | 436 | 3,590 |
| 2006-09-05 | 360,000 | 363,000 | 355,000 | 359,000 | 297 | 3,590 |
| 2006-09-04 | 360,000 | 366,000 | 356,000 | 362,000 | 346 | 3,620 |
| 2006-09-01 | 359,000 | 361,000 | 354,000 | 356,000 | 213 | 3,560 |
| 2006-08-31 | 360,000 | 360,000 | 354,000 | 358,000 | 459 | 3,580 |
| 2006-08-30 | 368,000 | 370,000 | 360,000 | 362,000 | 295 | 3,620 |
| 2006-08-29 | 370,000 | 376,000 | 362,000 | 366,000 | 518 | 3,660 |
| 2006-08-28 | 377,000 | 379,000 | 360,000 | 360,000 | 566 | 3,600 |
| 2006-08-25 | 385,000 | 393,000 | 379,000 | 382,000 | 651 | 3,820 |
| 2006-08-24 | 383,000 | 383,000 | 376,000 | 380,000 | 288 | 3,800 |
| 2006-08-23 | 385,000 | 388,000 | 379,000 | 380,000 | 439 | 3,800 |
| 2006-08-22 | 384,000 | 389,000 | 384,000 | 387,000 | 362 | 3,870 |
| 2006-08-21 | 400,000 | 400,000 | 388,000 | 388,000 | 414 | 3,880 |
| 2006-08-18 | 389,000 | 396,000 | 382,000 | 395,000 | 463 | 3,950 |
| 2006-08-17 | 401,000 | 406,000 | 385,000 | 386,000 | 741 | 3,860 |
| 2006-08-16 | 391,000 | 401,000 | 390,000 | 393,000 | 1,145 | 3,930 |
| 2006-08-15 | 389,000 | 395,000 | 373,000 | 389,000 | 844 | 3,890 |
| 2006-08-14 | 348,000 | 397,000 | 347,000 | 388,000 | 1,310 | 3,880 |
| 2006-08-11 | 360,000 | 367,000 | 360,000 | 363,000 | 813 | 3,630 |
| 2006-08-10 | 365,000 | 367,000 | 362,000 | 362,000 | 957 | 3,620 |
| 2006-08-09 | 383,000 | 383,000 | 365,000 | 370,000 | 1,118 | 3,700 |
| 2006-08-08 | 376,000 | 400,000 | 374,000 | 378,000 | 1,164 | 3,780 |
| 2006-08-07 | 406,000 | 406,000 | 382,000 | 386,000 | 807 | 3,860 |
| 2006-08-04 | 413,000 | 423,000 | 400,000 | 408,000 | 486 | 4,080 |
| 2006-08-03 | 435,000 | 437,000 | 405,000 | 409,000 | 701 | 4,090 |
| 2006-08-02 | 392,000 | 428,000 | 392,000 | 425,000 | 903 | 4,250 |
| 2006-08-01 | 400,000 | 419,000 | 391,000 | 396,000 | 599 | 3,960 |
| 2006-07-31 | 383,000 | 407,000 | 376,000 | 394,000 | 806 | 3,940 |
| 2006-07-28 | 357,000 | 376,000 | 355,000 | 370,000 | 441 | 3,700 |
| 2006-07-27 | 362,000 | 375,000 | 359,000 | 362,000 | 515 | 3,620 |
| 2006-07-26 | 387,000 | 388,000 | 366,000 | 366,000 | 314 | 3,660 |
| 2006-07-25 | 401,000 | 405,000 | 382,000 | 382,000 | 352 | 3,820 |
| 2006-07-24 | 388,000 | 396,000 | 374,000 | 386,000 | 425 | 3,860 |
| 2006-07-21 | 386,000 | 406,000 | 386,000 | 396,000 | 434 | 3,960 |
| 2006-07-20 | 407,000 | 426,000 | 395,000 | 410,000 | 967 | 4,100 |
| 2006-07-19 | 422,000 | 426,000 | 382,000 | 382,000 | 1,107 | 3,820 |
| 2006-07-18 | 448,000 | 468,000 | 421,000 | 432,000 | 2,215 | 4,320 |
| 2006-07-14 | 427,000 | 437,000 | 417,000 | 418,000 | 392 | 4,180 |
| 2006-07-13 | 445,000 | 462,000 | 434,000 | 442,000 | 360 | 4,420 |
| 2006-07-12 | 468,000 | 474,000 | 450,000 | 453,000 | 435 | 4,530 |
| 2006-07-11 | 482,000 | 482,000 | 468,000 | 469,000 | 278 | 4,690 |
| 2006-07-10 | 461,000 | 488,000 | 457,000 | 485,000 | 341 | 4,850 |
| 2006-07-07 | 497,000 | 497,000 | 475,000 | 476,000 | 489 | 4,760 |
| 2006-07-06 | 501,000 | 503,000 | 489,000 | 494,000 | 303 | 4,940 |
| 2006-07-05 | 496,000 | 518,000 | 493,000 | 503,000 | 1,207 | 5,030 |
| 2006-07-04 | 494,000 | 509,000 | 491,000 | 492,000 | 664 | 4,920 |
| 2006-07-03 | 497,000 | 500,000 | 490,000 | 491,000 | 558 | 4,910 |
| 2006-06-30 | 530,000 | 539,000 | 502,000 | 502,000 | 1,007 | 5,020 |
| 2006-06-29 | 488,000 | 522,000 | 486,000 | 522,000 | 1,093 | 5,220 |
| 2006-06-28 | 470,000 | 485,000 | 467,000 | 476,000 | 434 | 4,760 |
| 2006-06-27 | 480,000 | 487,000 | 475,000 | 475,000 | 349 | 4,750 |
| 2006-06-26 | 487,000 | 487,000 | 476,000 | 483,000 | 259 | 4,830 |
| 2006-06-23 | 492,000 | 499,000 | 484,000 | 489,000 | 253 | 4,890 |
| 2006-06-22 | 510,000 | 510,000 | 491,000 | 500,000 | 559 | 5,000 |
| 2006-06-21 | 511,000 | 513,000 | 481,000 | 494,000 | 736 | 4,940 |
| 2006-06-20 | 527,000 | 537,000 | 507,000 | 521,000 | 1,557 | 5,210 |
| 2006-06-19 | 495,000 | 537,000 | 495,000 | 537,000 | 3,310 | 5,370 |
| 2006-06-16 | 460,000 | 487,000 | 451,000 | 487,000 | 1,637 | 4,870 |
| 2006-06-15 | 445,000 | 445,000 | 421,000 | 437,000 | 858 | 4,370 |
| 2006-06-14 | 382,000 | 430,000 | 382,000 | 425,000 | 1,107 | 4,250 |
| 2006-06-13 | 386,000 | 410,000 | 386,000 | 387,000 | 511 | 3,870 |
| 2006-06-12 | 365,000 | 399,000 | 357,000 | 399,000 | 612 | 3,990 |
| 2006-06-09 | 367,000 | 379,000 | 345,000 | 375,000 | 582 | 3,750 |
| 2006-06-08 | 358,000 | 366,000 | 336,000 | 347,000 | 542 | 3,470 |
| 2006-06-07 | 390,000 | 406,000 | 362,000 | 368,000 | 601 | 3,680 |
| 2006-06-06 | 386,000 | 409,000 | 385,000 | 387,000 | 316 | 3,870 |
| 2006-06-05 | 395,000 | 413,000 | 378,000 | 401,000 | 630 | 4,010 |
| 2006-06-02 | 373,000 | 400,000 | 333,000 | 394,000 | 1,551 | 3,940 |
| 2006-06-01 | 412,000 | 422,000 | 382,000 | 383,000 | 807 | 3,830 |
| 2006-05-31 | 410,000 | 420,000 | 402,000 | 408,000 | 583 | 4,080 |
| 2006-05-30 | 441,000 | 441,000 | 429,000 | 435,000 | 408 | 4,350 |
| 2006-05-29 | 464,000 | 464,000 | 440,000 | 446,000 | 353 | 4,460 |
| 2006-05-26 | 460,000 | 467,000 | 439,000 | 454,000 | 588 | 4,540 |
| 2006-05-25 | 445,000 | 462,000 | 441,000 | 459,000 | 563 | 4,590 |
| 2006-05-24 | 442,000 | 445,000 | 430,000 | 441,000 | 626 | 4,410 |
| 2006-05-23 | 458,000 | 470,000 | 428,000 | 432,000 | 771 | 4,320 |
| 2006-05-22 | 472,000 | 492,000 | 460,000 | 476,000 | 1,303 | 4,760 |
| 2006-05-19 | 431,000 | 475,000 | 425,000 | 464,000 | 1,191 | 4,640 |
| 2006-05-18 | 411,000 | 447,000 | 402,000 | 436,000 | 1,420 | 4,360 |
| 2006-05-17 | 425,000 | 441,000 | 413,000 | 426,000 | 3,459 | 4,260 |
| 2006-05-16 | 500,000 | 504,000 | 413,000 | 422,000 | 2,407 | 4,220 |
| 2006-05-15 | 510,000 | 515,000 | 500,000 | 513,000 | 1,098 | 5,130 |
| 2006-05-12 | 508,000 | 532,000 | 499,000 | 520,000 | 1,038 | 5,200 |
| 2006-05-11 | 590,000 | 595,000 | 510,000 | 544,000 | 2,902 | 5,440 |
| 2006-05-10 | 609,000 | 615,000 | 607,000 | 608,000 | 276 | 6,080 |
| 2006-05-09 | 623,000 | 623,000 | 609,000 | 609,000 | 368 | 6,090 |
| 2006-05-08 | 630,000 | 630,000 | 621,000 | 622,000 | 188 | 6,220 |
| 2006-05-02 | 620,000 | 628,000 | 617,000 | 622,000 | 259 | 6,220 |
| 2006-05-01 | 626,000 | 629,000 | 616,000 | 618,000 | 215 | 6,180 |
| 2006-04-28 | 640,000 | 643,000 | 620,000 | 624,000 | 364 | 6,240 |
| 2006-04-27 | 655,000 | 655,000 | 640,000 | 645,000 | 217 | 6,450 |
| 2006-04-26 | 647,000 | 655,000 | 640,000 | 655,000 | 525 | 6,550 |
| 2006-04-25 | 623,000 | 650,000 | 617,000 | 639,000 | 625 | 6,390 |
| 2006-04-24 | 600,000 | 633,000 | 590,000 | 633,000 | 1,680 | 6,330 |
| 2006-04-21 | 655,000 | 658,000 | 633,000 | 636,000 | 1,432 | 6,360 |
| 2006-04-20 | 675,000 | 678,000 | 661,000 | 664,000 | 573 | 6,640 |
| 2006-04-19 | 690,000 | 696,000 | 674,000 | 674,000 | 597 | 6,740 |
| 2006-04-18 | 673,000 | 691,000 | 666,000 | 682,000 | 852 | 6,820 |
| 2006-04-17 | 700,000 | 703,000 | 669,000 | 672,000 | 1,388 | 6,720 |
| 2006-04-14 | 708,000 | 709,000 | 701,000 | 701,000 | 764 | 7,010 |
| 2006-04-13 | 725,000 | 725,000 | 706,000 | 709,000 | 726 | 7,090 |
| 2006-04-12 | 705,000 | 721,000 | 701,000 | 718,000 | 545 | 7,180 |
| 2006-04-11 | 716,000 | 720,000 | 705,000 | 709,000 | 720 | 7,090 |
| 2006-04-10 | 720,000 | 725,000 | 713,000 | 721,000 | 483 | 7,210 |
| 2006-04-07 | 732,000 | 734,000 | 721,000 | 724,000 | 875 | 7,240 |
| 2006-04-06 | 727,000 | 738,000 | 726,000 | 729,000 | 920 | 7,290 |
| 2006-04-05 | 751,000 | 755,000 | 726,000 | 730,000 | 1,358 | 7,300 |
| 2006-04-04 | 777,000 | 778,000 | 741,000 | 747,000 | 2,385 | 7,470 |
| 2006-04-03 | 762,000 | 785,000 | 755,000 | 768,000 | 2,759 | 7,680 |
| 2006-03-31 | 723,000 | 749,000 | 722,000 | 744,000 | 1,462 | 7,440 |
| 2006-03-30 | 729,000 | 733,000 | 719,000 | 722,000 | 1,414 | 7,220 |
| 2006-03-29 | 678,000 | 723,000 | 673,000 | 719,000 | 1,849 | 7,190 |
| 2006-03-28 | 663,000 | 694,000 | 645,000 | 669,000 | 1,800 | 6,690 |
| 2006-03-27 | 695,000 | 698,000 | 653,000 | 661,000 | 1,904 | 6,610 |
| 2006-03-24 | 692,000 | 697,000 | 691,000 | 692,000 | 1,329 | 6,920 |
| 2006-03-23 | 717,000 | 724,000 | 701,000 | 702,000 | 1,501 | 7,020 |
| 2006-03-22 | 727,000 | 738,000 | 718,000 | 722,000 | 1,181 | 7,220 |
| 2006-03-20 | 729,000 | 739,000 | 724,000 | 726,000 | 955 | 7,260 |
| 2006-03-17 | 726,000 | 740,000 | 722,000 | 732,000 | 734 | 7,320 |
| 2006-03-16 | 743,000 | 750,000 | 725,000 | 726,000 | 1,284 | 7,260 |
| 2006-03-15 | 758,000 | 765,000 | 740,000 | 741,000 | 1,071 | 7,410 |
| 2006-03-14 | 776,000 | 785,000 | 746,000 | 753,000 | 3,028 | 7,530 |
| 2006-03-13 | 751,000 | 777,000 | 741,000 | 767,000 | 2,874 | 7,670 |
| 2006-03-10 | 740,000 | 752,000 | 735,000 | 741,000 | 1,399 | 7,410 |
| 2006-03-09 | 740,000 | 760,000 | 735,000 | 737,000 | 2,182 | 7,370 |
| 2006-03-08 | 733,000 | 746,000 | 722,000 | 735,000 | 1,370 | 7,350 |
| 2006-03-07 | 749,000 | 760,000 | 731,000 | 734,000 | 1,988 | 7,340 |
| 2006-03-06 | 739,000 | 775,000 | 716,000 | 769,000 | 3,233 | 7,690 |
| 2006-03-03 | 720,000 | 762,000 | 709,000 | 738,000 | 3,411 | 7,380 |
| 2006-03-02 | 801,000 | 810,000 | 727,000 | 728,000 | 3,817 | 7,280 |
| 2006-03-01 | 722,000 | 825,000 | 722,000 | 808,000 | 5,436 | 8,080 |
| 2006-02-28 | 790,000 | 794,000 | 731,000 | 740,000 | 3,114 | 7,400 |
| 2006-02-27 | 841,000 | 856,000 | 785,000 | 800,000 | 4,896 | 8,000 |
| 2006-02-24 | 765,000 | 859,000 | 752,000 | 831,000 | 7,878 | 8,310 |
| 2006-02-23 | 708,000 | 790,000 | 692,000 | 783,000 | 6,718 | 7,830 |
| 2006-02-22 | 718,000 | 719,000 | 680,000 | 690,000 | 4,466 | 6,900 |
| 2006-02-21 | 672,000 | 750,000 | 656,000 | 718,000 | 17,946 | 7,180 |
| 2006-02-20 | 682,000 | 682,000 | 682,000 | 682,000 | 273 | 6,820 |
| 2006-02-17 | 782,000 | 782,000 | 782,000 | 782,000 | 163 | 7,820 |
| 2006-02-16 | 882,000 | 882,000 | 882,000 | 882,000 | 111 | 8,820 |
| 2006-02-15 | 1,020,000 | 1,060,000 | 963,000 | 982,000 | 5,977 | 9,820 |
| 2006-02-14 | 1,010,000 | 1,050,000 | 853,000 | 999,000 | 11,075 | 9,990 |
| 2006-02-13 | 1,130,000 | 1,140,000 | 1,020,000 | 1,050,000 | 4,328 | 10,500 |
| 2006-02-10 | 1,210,000 | 1,260,000 | 1,110,000 | 1,140,000 | 13,978 | 11,400 |
| 2006-02-09 | 1,160,000 | 1,210,000 | 1,130,000 | 1,210,000 | 6,468 | 12,100 |
| 2006-02-08 | 1,160,000 | 1,180,000 | 1,100,000 | 1,140,000 | 4,159 | 11,400 |
| 2006-02-07 | 1,170,000 | 1,210,000 | 1,130,000 | 1,190,000 | 7,515 | 11,900 |
| 2006-02-06 | 1,070,000 | 1,170,000 | 1,040,000 | 1,160,000 | 9,586 | 11,600 |
| 2006-02-03 | 1,010,000 | 1,070,000 | 1,000,000 | 1,050,000 | 2,881 | 10,500 |
| 2006-02-02 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 1,195 | 10,200 |
| 2006-02-01 | 1,000,000 | 1,040,000 | 991,000 | 1,020,000 | 1,947 | 10,200 |
| 2006-01-31 | 1,000,000 | 1,040,000 | 970,000 | 1,010,000 | 3,090 | 10,100 |
| 2006-01-30 | 1,060,000 | 1,070,000 | 1,000,000 | 1,000,000 | 2,071 | 10,000 |
| 2006-01-27 | 1,080,000 | 1,090,000 | 998,000 | 1,040,000 | 3,491 | 10,400 |
| 2006-01-26 | 1,090,000 | 1,130,000 | 1,040,000 | 1,050,000 | 4,105 | 10,500 |
| 2006-01-25 | 972,000 | 1,060,000 | 972,000 | 1,060,000 | 6,701 | 10,600 |
| 2006-01-24 | 932,000 | 952,000 | 905,000 | 952,000 | 3,894 | 9,520 |
| 2006-01-23 | 895,000 | 915,000 | 840,000 | 852,000 | 5,566 | 8,520 |
| 2006-01-20 | 1,110,000 | 1,130,000 | 906,000 | 935,000 | 13,405 | 9,350 |
| 2006-01-19 | 970,000 | 1,090,000 | 922,000 | 1,090,000 | 20,187 | 10,900 |
| 2006-01-18 | 1,030,000 | 1,070,000 | 990,000 | 990,000 | 9,474 | 9,900 |
| 2006-01-17 | 1,290,000 | 1,340,000 | 1,190,000 | 1,190,000 | 14,039 | 11,900 |
| 2006-01-16 | 1,290,000 | 1,430,000 | 1,270,000 | 1,390,000 | 14,113 | 13,900 |
| 2006-01-13 | 1,260,000 | 1,380,000 | 1,250,000 | 1,350,000 | 27,320 | 13,500 |
| 2006-01-12 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 2,718 | 11,800 |
| 2006-01-11 | 1,170,000 | 1,190,000 | 1,120,000 | 1,180,000 | 3,377 | 11,800 |
| 2006-01-10 | 1,200,000 | 1,220,000 | 1,150,000 | 1,170,000 | 3,140 | 11,700 |
| 2006-01-06 | 1,160,000 | 1,230,000 | 1,140,000 | 1,190,000 | 6,556 | 11,900 |
| 2006-01-05 | 1,150,000 | 1,230,000 | 1,090,000 | 1,190,000 | 10,918 | 11,900 |
| 2006-01-04 | 1,130,000 | 1,160,000 | 1,080,000 | 1,130,000 | 6,766 | 11,300 |
分割・併合履歴 ： [2013-09-26]1株→100株
