8889 APAMAN(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 | 50,800 | 51,200 | 50,600 | 51,100 | 659 | 5,110 |
| 2006-12-28 | 50,000 | 51,100 | 50,000 | 50,400 | 845 | 5,040 |
| 2006-12-27 | 49,700 | 51,200 | 49,700 | 51,000 | 1,670 | 5,100 |
| 2006-12-26 | 49,300 | 50,600 | 49,250 | 49,900 | 1,656 | 4,990 |
| 2006-12-25 | 49,800 | 49,850 | 49,450 | 49,500 | 2,962 | 4,950 |
| 2006-12-22 | 49,200 | 49,950 | 49,000 | 49,800 | 1,326 | 4,980 |
| 2006-12-21 | 49,950 | 50,000 | 49,200 | 49,200 | 2,232 | 4,920 |
| 2006-12-20 | 49,500 | 49,600 | 49,200 | 49,600 | 337 | 4,960 |
| 2006-12-19 | 49,000 | 49,900 | 48,800 | 49,500 | 2,265 | 4,950 |
| 2006-12-18 | 48,600 | 49,050 | 48,600 | 48,700 | 335 | 4,870 |
| 2006-12-15 | 49,200 | 49,200 | 48,650 | 49,000 | 408 | 4,900 |
| 2006-12-14 | 48,700 | 48,950 | 48,450 | 48,800 | 484 | 4,880 |
| 2006-12-13 | 48,600 | 49,150 | 48,350 | 48,700 | 986 | 4,870 |
| 2006-12-12 | 48,600 | 49,450 | 48,550 | 48,950 | 986 | 4,895 |
| 2006-12-11 | 49,100 | 49,400 | 48,700 | 49,000 | 1,111 | 4,900 |
| 2006-12-08 | 49,600 | 49,600 | 49,150 | 49,550 | 694 | 4,955 |
| 2006-12-07 | 48,650 | 49,700 | 47,800 | 49,500 | 1,452 | 4,950 |
| 2006-12-06 | 48,700 | 49,300 | 48,000 | 49,000 | 1,514 | 4,900 |
| 2006-12-05 | 48,950 | 49,300 | 47,450 | 48,300 | 3,517 | 4,830 |
| 2006-12-04 | 48,050 | 50,500 | 48,050 | 49,200 | 9,652 | 4,920 |
| 2006-12-01 | 47,800 | 47,800 | 46,500 | 46,500 | 4,282 | 4,650 |
| 2006-11-30 | 44,950 | 48,150 | 44,950 | 47,800 | 6,995 | 4,780 |
| 2006-11-29 | 48,900 | 49,350 | 48,100 | 48,950 | 2,432 | 4,895 |
| 2006-11-28 | 46,100 | 49,000 | 46,000 | 48,900 | 1,946 | 4,890 |
| 2006-11-27 | 43,800 | 47,000 | 43,500 | 46,800 | 1,078 | 4,680 |
| 2006-11-24 | 44,700 | 44,700 | 42,800 | 44,000 | 716 | 4,400 |
| 2006-11-22 | 41,400 | 45,300 | 40,150 | 44,000 | 3,662 | 4,400 |
| 2006-11-21 | 44,000 | 44,000 | 41,000 | 41,450 | 7,764 | 4,145 |
| 2006-11-20 | 47,000 | 47,000 | 45,000 | 45,000 | 1,677 | 4,500 |
| 2006-11-17 | 47,800 | 47,800 | 46,850 | 46,950 | 516 | 4,695 |
| 2006-11-16 | 47,000 | 48,700 | 46,700 | 47,800 | 921 | 4,780 |
| 2006-11-15 | 48,300 | 48,650 | 47,100 | 47,500 | 922 | 4,750 |
| 2006-11-14 | 46,000 | 47,800 | 45,700 | 47,500 | 914 | 4,750 |
| 2006-11-13 | 46,100 | 47,000 | 45,900 | 46,100 | 719 | 4,610 |
| 2006-11-10 | 47,000 | 47,500 | 46,500 | 46,500 | 484 | 4,650 |
| 2006-11-09 | 47,100 | 47,500 | 47,100 | 47,200 | 370 | 4,720 |
| 2006-11-08 | 48,550 | 48,550 | 47,500 | 47,500 | 528 | 4,750 |
| 2006-11-07 | 48,550 | 48,900 | 48,500 | 48,550 | 480 | 4,855 |
| 2006-11-06 | 48,650 | 49,000 | 48,400 | 48,950 | 375 | 4,895 |
| 2006-11-02 | 49,300 | 49,600 | 48,700 | 48,800 | 408 | 4,880 |
| 2006-11-01 | 50,100 | 50,400 | 49,550 | 49,600 | 416 | 4,960 |
| 2006-10-31 | 48,500 | 50,900 | 48,150 | 50,800 | 1,107 | 5,080 |
| 2006-10-30 | 48,500 | 49,200 | 48,500 | 48,650 | 636 | 4,865 |
| 2006-10-27 | 50,400 | 50,400 | 49,300 | 49,700 | 448 | 4,970 |
| 2006-10-26 | 51,100 | 51,100 | 50,500 | 50,500 | 374 | 5,050 |
| 2006-10-25 | 50,800 | 51,500 | 49,500 | 51,400 | 1,343 | 5,140 |
| 2006-10-24 | 51,400 | 51,600 | 50,100 | 51,000 | 1,407 | 5,100 |
| 2006-10-23 | 50,300 | 51,600 | 50,100 | 51,400 | 2,677 | 5,140 |
| 2006-10-20 | 49,800 | 51,200 | 49,050 | 51,000 | 3,030 | 5,100 |
| 2006-10-19 | 48,500 | 49,900 | 47,500 | 49,550 | 3,991 | 4,955 |
| 2006-10-18 | 46,400 | 46,900 | 44,000 | 46,900 | 5,747 | 4,690 |
| 2006-10-17 | 46,700 | 46,700 | 46,300 | 46,400 | 1,372 | 4,640 |
| 2006-10-16 | 46,900 | 46,950 | 46,600 | 46,700 | 1,476 | 4,670 |
| 2006-10-13 | 46,400 | 47,000 | 46,100 | 46,350 | 771 | 4,635 |
| 2006-10-12 | 45,800 | 46,800 | 45,500 | 46,250 | 1,472 | 4,625 |
| 2006-10-11 | 47,850 | 47,850 | 45,300 | 47,000 | 916 | 4,700 |
| 2006-10-10 | 48,300 | 48,800 | 47,800 | 47,850 | 568 | 4,785 |
| 2006-10-06 | 48,400 | 48,600 | 47,900 | 48,600 | 1,165 | 4,860 |
| 2006-10-05 | 48,750 | 48,750 | 48,000 | 48,350 | 1,462 | 4,835 |
| 2006-10-04 | 48,700 | 48,800 | 48,000 | 48,650 | 968 | 4,865 |
| 2006-10-03 | 48,100 | 48,800 | 47,900 | 48,700 | 1,004 | 4,870 |
| 2006-10-02 | 48,950 | 48,950 | 48,000 | 48,400 | 1,003 | 4,840 |
| 2006-09-29 | 49,750 | 49,800 | 48,800 | 48,800 | 3,235 | 4,880 |
| 2006-09-28 | 48,400 | 49,000 | 48,000 | 48,550 | 1,777 | 4,855 |
| 2006-09-27 | 47,100 | 48,400 | 46,900 | 48,000 | 1,348 | 4,800 |
| 2006-09-26 | 47,900 | 47,900 | 47,000 | 47,700 | 1,197 | 4,770 |
| 2006-09-25 | 49,500 | 49,700 | 48,300 | 48,300 | 3,463 | 4,830 |
| 2006-09-22 | 48,200 | 49,300 | 48,100 | 48,850 | 3,007 | 4,885 |
| 2006-09-21 | 47,750 | 47,800 | 46,550 | 47,050 | 507 | 4,705 |
| 2006-09-20 | 46,900 | 48,600 | 46,500 | 47,850 | 900 | 4,785 |
| 2006-09-19 | 48,900 | 49,050 | 47,500 | 47,500 | 562 | 4,750 |
| 2006-09-15 | 46,850 | 48,550 | 46,600 | 48,300 | 1,595 | 4,830 |
| 2006-09-14 | 49,150 | 49,150 | 46,900 | 46,900 | 1,319 | 4,690 |
| 2006-09-13 | 48,600 | 49,400 | 48,600 | 49,350 | 2,048 | 4,935 |
| 2006-09-12 | 48,250 | 50,000 | 48,200 | 48,600 | 1,716 | 4,860 |
| 2006-09-11 | 49,100 | 49,100 | 48,100 | 48,800 | 1,833 | 4,880 |
| 2006-09-08 | 48,850 | 49,450 | 48,200 | 49,050 | 1,554 | 4,905 |
| 2006-09-07 | 48,600 | 49,300 | 48,450 | 49,250 | 668 | 4,925 |
| 2006-09-06 | 50,100 | 50,400 | 49,100 | 49,400 | 1,503 | 4,940 |
| 2006-09-05 | 50,200 | 50,800 | 49,600 | 50,600 | 1,846 | 5,060 |
| 2006-09-04 | 49,800 | 50,800 | 49,500 | 50,700 | 2,034 | 5,070 |
| 2006-09-01 | 49,900 | 49,900 | 48,500 | 49,150 | 1,754 | 4,915 |
| 2006-08-31 | 51,000 | 52,000 | 48,500 | 50,100 | 5,044 | 5,010 |
| 2006-08-30 | 54,400 | 54,600 | 50,300 | 50,600 | 24,807 | 5,060 |
| 2006-08-29 | 50,400 | 50,400 | 50,000 | 50,400 | 5,554 | 5,040 |
| 2006-08-28 | 46,350 | 47,000 | 45,550 | 46,400 | 1,433 | 4,640 |
| 2006-08-25 | 47,000 | 47,100 | 46,500 | 46,600 | 521 | 4,660 |
| 2006-08-24 | 47,750 | 47,800 | 46,150 | 47,400 | 973 | 4,740 |
| 2006-08-23 | 47,700 | 48,000 | 47,100 | 47,850 | 1,995 | 4,785 |
| 2006-08-22 | 46,800 | 48,000 | 46,600 | 47,800 | 1,214 | 4,780 |
| 2006-08-21 | 47,200 | 47,400 | 46,800 | 46,850 | 690 | 4,685 |
| 2006-08-18 | 47,850 | 47,850 | 47,100 | 47,500 | 823 | 4,750 |
| 2006-08-17 | 47,000 | 47,700 | 47,000 | 47,700 | 1,462 | 4,770 |
| 2006-08-16 | 47,500 | 47,800 | 46,800 | 46,900 | 1,060 | 4,690 |
| 2006-08-15 | 47,450 | 47,500 | 46,550 | 47,100 | 1,595 | 4,710 |
| 2006-08-14 | 46,200 | 47,450 | 46,200 | 46,250 | 1,663 | 4,625 |
| 2006-08-11 | 45,500 | 48,900 | 45,500 | 46,500 | 3,411 | 4,650 |
| 2006-08-10 | 45,450 | 46,500 | 45,300 | 46,150 | 1,042 | 4,615 |
| 2006-08-09 | 45,000 | 45,700 | 44,550 | 45,450 | 1,227 | 4,545 |
| 2006-08-08 | 44,850 | 45,950 | 44,550 | 45,700 | 1,179 | 4,570 |
| 2006-08-07 | 46,800 | 46,800 | 45,200 | 45,400 | 1,367 | 4,540 |
| 2006-08-04 | 46,500 | 47,500 | 46,350 | 47,450 | 1,533 | 4,745 |
| 2006-08-03 | 47,000 | 47,600 | 46,200 | 46,500 | 1,190 | 4,650 |
| 2006-08-02 | 46,000 | 47,350 | 45,300 | 47,350 | 1,973 | 4,735 |
| 2006-08-01 | 46,000 | 46,600 | 45,250 | 45,300 | 1,755 | 4,530 |
| 2006-07-31 | 44,500 | 45,950 | 44,200 | 45,850 | 2,354 | 4,585 |
| 2006-07-28 | 43,200 | 44,300 | 43,050 | 44,150 | 769 | 4,415 |
| 2006-07-27 | 41,500 | 44,500 | 41,400 | 44,000 | 2,039 | 4,400 |
| 2006-07-26 | 44,500 | 44,500 | 42,000 | 42,000 | 1,227 | 4,200 |
| 2006-07-25 | 45,000 | 45,250 | 43,400 | 43,400 | 854 | 4,340 |
| 2006-07-24 | 42,150 | 44,750 | 41,100 | 44,400 | 1,869 | 4,440 |
| 2006-07-21 | 42,100 | 44,500 | 42,100 | 44,150 | 2,637 | 4,415 |
| 2006-07-20 | 43,100 | 44,100 | 42,500 | 43,800 | 2,557 | 4,380 |
| 2006-07-19 | 42,000 | 42,400 | 39,000 | 42,000 | 2,449 | 4,200 |
| 2006-07-18 | 43,400 | 43,500 | 41,200 | 42,000 | 3,295 | 4,200 |
| 2006-07-14 | 43,000 | 43,000 | 42,600 | 42,750 | 5,492 | 4,275 |
| 2006-07-13 | 44,100 | 44,350 | 43,600 | 44,000 | 4,157 | 4,400 |
| 2006-07-12 | 44,150 | 45,000 | 43,300 | 43,300 | 2,350 | 4,330 |
| 2006-07-11 | 45,900 | 45,950 | 44,400 | 44,400 | 2,192 | 4,440 |
| 2006-07-10 | 45,000 | 45,550 | 44,650 | 45,350 | 1,474 | 4,535 |
| 2006-07-07 | 47,000 | 47,000 | 46,050 | 46,350 | 2,050 | 4,635 |
| 2006-07-06 | 46,300 | 47,200 | 46,100 | 46,450 | 1,762 | 4,645 |
| 2006-07-05 | 45,700 | 48,000 | 45,100 | 47,100 | 2,591 | 4,710 |
| 2006-07-04 | 47,300 | 47,900 | 46,200 | 46,500 | 2,495 | 4,650 |
| 2006-07-03 | 46,750 | 47,000 | 46,150 | 46,950 | 2,704 | 4,695 |
| 2006-06-30 | 45,300 | 46,800 | 45,200 | 46,750 | 3,551 | 4,675 |
| 2006-06-29 | 45,300 | 45,450 | 44,650 | 44,700 | 2,800 | 4,470 |
| 2006-06-28 | 45,000 | 45,600 | 44,600 | 44,700 | 2,459 | 4,470 |
| 2006-06-27 | 45,900 | 45,900 | 45,000 | 45,150 | 2,887 | 4,515 |
| 2006-06-26 | 47,200 | 47,200 | 45,850 | 46,000 | 3,298 | 4,600 |
| 2006-06-23 | 47,300 | 47,400 | 47,000 | 47,300 | 1,095 | 4,730 |
| 2006-06-22 | 46,600 | 48,400 | 46,600 | 47,400 | 1,679 | 4,740 |
| 2006-06-21 | 48,000 | 48,200 | 46,700 | 47,000 | 1,733 | 4,700 |
| 2006-06-20 | 49,400 | 49,400 | 47,750 | 47,900 | 3,269 | 4,790 |
| 2006-06-19 | 51,500 | 51,600 | 49,550 | 50,300 | 2,467 | 5,030 |
| 2006-06-16 | 51,900 | 53,800 | 51,700 | 52,500 | 4,031 | 5,250 |
| 2006-06-15 | 48,000 | 50,400 | 46,750 | 50,400 | 3,818 | 5,040 |
| 2006-06-14 | 45,000 | 46,800 | 44,300 | 46,400 | 1,494 | 4,640 |
| 2006-06-13 | 45,800 | 47,000 | 45,200 | 45,700 | 1,661 | 4,570 |
| 2006-06-12 | 45,500 | 47,000 | 45,100 | 47,000 | 2,526 | 4,700 |
| 2006-06-09 | 45,600 | 47,400 | 42,300 | 46,900 | 5,766 | 4,690 |
| 2006-06-08 | 46,900 | 47,500 | 44,700 | 45,200 | 3,063 | 4,520 |
| 2006-06-07 | 47,500 | 49,400 | 47,500 | 48,500 | 2,092 | 4,850 |
| 2006-06-06 | 48,000 | 49,700 | 48,000 | 48,300 | 2,342 | 4,830 |
| 2006-06-05 | 48,000 | 49,900 | 46,500 | 49,550 | 3,571 | 4,955 |
| 2006-06-02 | 45,550 | 49,450 | 42,000 | 48,250 | 9,797 | 4,825 |
| 2006-06-01 | 45,300 | 46,350 | 45,300 | 45,550 | 2,889 | 4,555 |
| 2006-05-31 | 45,000 | 47,500 | 44,500 | 45,600 | 2,857 | 4,560 |
| 2006-05-30 | 44,900 | 47,600 | 44,900 | 46,150 | 4,339 | 4,615 |
| 2006-05-29 | 49,800 | 50,200 | 48,050 | 48,200 | 3,098 | 4,820 |
| 2006-05-26 | 51,000 | 51,100 | 49,800 | 50,000 | 5,281 | 5,000 |
| 2006-05-25 | 50,300 | 52,000 | 49,300 | 49,550 | 9,640 | 4,955 |
| 2006-05-24 | 53,000 | 53,900 | 47,600 | 50,000 | 16,003 | 5,000 |
| 2006-05-23 | 53,800 | 54,800 | 52,100 | 52,600 | 4,147 | 5,260 |
| 2006-05-22 | 57,500 | 57,700 | 56,000 | 56,600 | 944 | 5,660 |
| 2006-05-19 | 55,600 | 57,300 | 55,400 | 57,300 | 971 | 5,730 |
| 2006-05-18 | 55,000 | 57,500 | 53,800 | 57,000 | 2,181 | 5,700 |
| 2006-05-17 | 56,000 | 57,400 | 54,100 | 56,200 | 3,297 | 5,620 |
| 2006-05-16 | 59,000 | 59,400 | 55,500 | 55,500 | 4,055 | 5,550 |
| 2006-05-15 | 59,500 | 59,800 | 59,000 | 59,000 | 1,010 | 5,900 |
| 2006-05-12 | 59,300 | 60,300 | 58,600 | 60,000 | 3,397 | 6,000 |
| 2006-05-11 | 59,900 | 60,200 | 59,200 | 60,200 | 2,092 | 6,020 |
| 2006-05-10 | 60,300 | 60,300 | 59,400 | 59,800 | 1,346 | 5,980 |
| 2006-05-09 | 59,800 | 60,300 | 59,000 | 59,400 | 1,717 | 5,940 |
| 2006-05-08 | 59,000 | 61,300 | 58,800 | 60,300 | 6,371 | 6,030 |
| 2006-05-02 | 57,600 | 58,600 | 57,600 | 58,200 | 2,451 | 5,820 |
| 2006-05-01 | 58,500 | 59,200 | 58,000 | 58,300 | 3,006 | 5,830 |
| 2006-04-28 | 58,400 | 58,900 | 57,700 | 58,500 | 1,237 | 5,850 |
| 2006-04-27 | 58,000 | 60,500 | 57,600 | 58,900 | 3,145 | 5,890 |
| 2006-04-26 | 60,600 | 61,100 | 58,000 | 58,900 | 7,537 | 5,890 |
| 2006-04-25 | 57,400 | 59,600 | 57,400 | 59,600 | 6,371 | 5,960 |
| 2006-04-24 | 55,000 | 55,800 | 52,200 | 54,600 | 3,928 | 5,460 |
| 2006-04-21 | 57,800 | 58,600 | 55,100 | 56,000 | 4,354 | 5,600 |
| 2006-04-20 | 59,500 | 59,600 | 57,600 | 57,600 | 2,058 | 5,760 |
| 2006-04-19 | 60,000 | 60,200 | 59,000 | 59,300 | 2,111 | 5,930 |
| 2006-04-18 | 57,500 | 60,500 | 57,000 | 59,800 | 2,991 | 5,980 |
| 2006-04-17 | 60,800 | 60,900 | 58,000 | 58,000 | 3,900 | 5,800 |
| 2006-04-14 | 60,400 | 61,400 | 60,000 | 60,300 | 7,710 | 6,030 |
| 2006-04-13 | 60,400 | 60,400 | 59,200 | 60,100 | 2,574 | 6,010 |
| 2006-04-12 | 60,200 | 60,500 | 59,600 | 59,900 | 4,523 | 5,990 |
| 2006-04-11 | 60,800 | 61,000 | 59,800 | 60,200 | 4,756 | 6,020 |
| 2006-04-10 | 62,500 | 62,500 | 61,000 | 61,300 | 4,875 | 6,130 |
| 2006-04-07 | 61,800 | 63,000 | 61,500 | 62,900 | 4,616 | 6,290 |
| 2006-04-06 | 63,000 | 63,200 | 62,300 | 62,600 | 6,629 | 6,260 |
| 2006-04-05 | 61,300 | 63,300 | 61,000 | 62,800 | 16,997 | 6,280 |
| 2006-04-04 | 60,800 | 61,300 | 60,300 | 60,700 | 5,206 | 6,070 |
| 2006-04-03 | 61,800 | 62,000 | 60,100 | 61,300 | 9,192 | 6,130 |
| 2006-03-31 | 63,000 | 63,500 | 61,100 | 62,000 | 9,414 | 6,200 |
| 2006-03-30 | 61,900 | 64,300 | 61,700 | 63,100 | 11,210 | 6,310 |
| 2006-03-29 | 60,400 | 62,900 | 59,800 | 61,900 | 13,035 | 6,190 |
| 2006-03-28 | 57,900 | 60,700 | 57,000 | 60,300 | 18,878 | 6,030 |
| 2006-03-27 | 170,000 | 180,000 | 168,000 | 175,000 | 12,234 | 5,833.33 |
| 2006-03-24 | 170,000 | 174,000 | 167,000 | 168,000 | 4,521 | 5,600 |
| 2006-03-23 | 174,000 | 174,000 | 169,000 | 171,000 | 4,117 | 5,700 |
| 2006-03-22 | 177,000 | 178,000 | 172,000 | 175,000 | 2,906 | 5,833.33 |
| 2006-03-20 | 182,000 | 182,000 | 177,000 | 178,000 | 3,639 | 5,933.33 |
| 2006-03-17 | 180,000 | 183,000 | 176,000 | 183,000 | 3,481 | 6,100 |
| 2006-03-16 | 187,000 | 188,000 | 178,000 | 179,000 | 5,715 | 5,966.67 |
| 2006-03-15 | 186,000 | 189,000 | 184,000 | 186,000 | 3,318 | 6,200 |
| 2006-03-14 | 188,000 | 188,000 | 184,000 | 185,000 | 3,740 | 6,166.67 |
| 2006-03-13 | 191,000 | 191,000 | 188,000 | 189,000 | 4,787 | 6,300 |
| 2006-03-10 | 185,000 | 191,000 | 185,000 | 188,000 | 5,929 | 6,266.67 |
| 2006-03-09 | 185,000 | 189,000 | 183,000 | 188,000 | 5,411 | 6,266.67 |
| 2006-03-08 | 181,000 | 185,000 | 178,000 | 185,000 | 3,410 | 6,166.67 |
| 2006-03-07 | 182,000 | 184,000 | 179,000 | 180,000 | 3,746 | 6,000 |
| 2006-03-06 | 181,000 | 186,000 | 176,000 | 185,000 | 11,764 | 6,166.67 |
| 2006-03-03 | 169,000 | 175,000 | 166,000 | 175,000 | 7,526 | 5,833.33 |
| 2006-03-02 | 182,000 | 183,000 | 168,000 | 168,000 | 11,847 | 5,600 |
| 2006-03-01 | 176,000 | 185,000 | 174,000 | 180,000 | 8,748 | 6,000 |
| 2006-02-28 | 188,000 | 188,000 | 178,000 | 179,000 | 9,191 | 5,966.67 |
| 2006-02-27 | 195,000 | 196,000 | 186,000 | 186,000 | 18,589 | 6,200 |
| 2006-02-24 | 181,000 | 198,000 | 180,000 | 193,000 | 32,599 | 6,433.33 |
| 2006-02-23 | 178,000 | 182,000 | 176,000 | 178,000 | 7,332 | 5,933.33 |
| 2006-02-22 | 173,000 | 178,000 | 170,000 | 174,000 | 9,450 | 5,800 |
| 2006-02-21 | 170,000 | 176,000 | 163,000 | 173,000 | 20,401 | 5,766.67 |
| 2006-02-20 | 163,000 | 176,000 | 161,000 | 161,000 | 9,758 | 5,366.67 |
| 2006-02-17 | 174,000 | 180,000 | 162,000 | 170,000 | 16,238 | 5,666.67 |
| 2006-02-16 | 180,000 | 194,000 | 168,000 | 170,000 | 40,959 | 5,666.67 |
| 2006-02-15 | 178,000 | 192,000 | 171,000 | 179,000 | 35,064 | 5,966.67 |
| 2006-02-14 | 157,000 | 180,000 | 149,000 | 178,000 | 14,597 | 5,933.33 |
| 2006-02-13 | 170,000 | 174,000 | 157,000 | 159,000 | 14,861 | 5,300 |
| 2006-02-10 | 178,000 | 185,000 | 167,000 | 174,000 | 36,809 | 5,800 |
| 2006-02-09 | 160,000 | 185,000 | 159,000 | 184,000 | 89,906 | 6,133.33 |
| 2006-02-08 | 150,000 | 156,000 | 147,000 | 155,000 | 8,219 | 5,166.67 |
| 2006-02-07 | 153,000 | 155,000 | 147,000 | 154,000 | 6,654 | 5,133.33 |
| 2006-02-06 | 160,000 | 162,000 | 148,000 | 150,000 | 24,747 | 5,000 |
| 2006-02-03 | 145,000 | 156,000 | 144,000 | 156,000 | 29,172 | 5,200 |
| 2006-02-02 | 135,000 | 138,000 | 133,000 | 136,000 | 1,420 | 4,533.33 |
| 2006-02-01 | 136,000 | 137,000 | 135,000 | 135,000 | 1,519 | 4,500 |
| 2006-01-31 | 139,000 | 141,000 | 136,000 | 137,000 | 1,930 | 4,566.67 |
| 2006-01-30 | 140,000 | 143,000 | 139,000 | 141,000 | 2,816 | 4,700 |
| 2006-01-27 | 140,000 | 141,000 | 139,000 | 140,000 | 2,047 | 4,666.67 |
| 2006-01-26 | 138,000 | 138,000 | 136,000 | 138,000 | 1,495 | 4,600 |
| 2006-01-25 | 135,000 | 140,000 | 135,000 | 137,000 | 2,217 | 4,566.67 |
| 2006-01-24 | 130,000 | 139,000 | 130,000 | 136,000 | 2,518 | 4,533.33 |
| 2006-01-23 | 126,000 | 132,000 | 125,000 | 126,000 | 3,948 | 4,200 |
| 2006-01-20 | 140,000 | 144,000 | 131,000 | 134,000 | 3,260 | 4,466.67 |
| 2006-01-19 | 127,000 | 145,000 | 126,000 | 138,000 | 3,840 | 4,600 |
| 2006-01-18 | 140,000 | 141,000 | 125,000 | 131,000 | 5,629 | 4,366.67 |
| 2006-01-17 | 150,000 | 156,000 | 140,000 | 145,000 | 5,174 | 4,833.33 |
| 2006-01-16 | 154,000 | 158,000 | 150,000 | 157,000 | 6,702 | 5,233.33 |
| 2006-01-13 | 152,000 | 156,000 | 149,000 | 154,000 | 4,729 | 5,133.33 |
| 2006-01-12 | 143,000 | 154,000 | 143,000 | 153,000 | 9,410 | 5,100 |
| 2006-01-11 | 141,000 | 143,000 | 140,000 | 142,000 | 1,343 | 4,733.33 |
| 2006-01-10 | 144,000 | 144,000 | 140,000 | 141,000 | 1,768 | 4,700 |
| 2006-01-06 | 142,000 | 145,000 | 140,000 | 144,000 | 2,696 | 4,800 |
| 2006-01-05 | 144,000 | 145,000 | 140,000 | 142,000 | 2,718 | 4,733.33 |
| 2006-01-04 | 149,000 | 149,000 | 144,000 | 145,000 | 1,773 | 4,833.33 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
