2351 (株)ASJ 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 | 85,200 | 85,500 | 83,500 | 85,100 | 147 | 851 |
| 2006-12-28 | 88,900 | 88,900 | 87,000 | 87,000 | 89 | 870 |
| 2006-12-27 | 87,400 | 88,300 | 86,600 | 88,300 | 76 | 883 |
| 2006-12-26 | 87,000 | 88,300 | 86,000 | 87,100 | 188 | 871 |
| 2006-12-25 | 86,300 | 89,000 | 85,000 | 89,000 | 186 | 890 |
| 2006-12-22 | 87,400 | 87,600 | 86,000 | 86,600 | 175 | 866 |
| 2006-12-21 | 88,100 | 89,700 | 87,300 | 88,200 | 149 | 882 |
| 2006-12-20 | 85,500 | 91,500 | 85,500 | 89,000 | 234 | 890 |
| 2006-12-19 | 88,100 | 89,300 | 85,500 | 85,500 | 235 | 855 |
| 2006-12-18 | 89,100 | 89,600 | 87,200 | 88,000 | 160 | 880 |
| 2006-12-15 | 87,600 | 89,800 | 87,500 | 89,500 | 236 | 895 |
| 2006-12-14 | 86,000 | 89,600 | 85,100 | 88,600 | 120 | 886 |
| 2006-12-13 | 87,300 | 87,800 | 86,500 | 86,900 | 82 | 869 |
| 2006-12-12 | 88,500 | 89,600 | 87,000 | 88,300 | 150 | 883 |
| 2006-12-11 | 89,100 | 89,800 | 88,200 | 89,000 | 151 | 890 |
| 2006-12-08 | 89,100 | 90,400 | 88,100 | 89,100 | 192 | 891 |
| 2006-12-07 | 89,500 | 91,000 | 88,000 | 89,900 | 189 | 899 |
| 2006-12-06 | 89,400 | 89,700 | 88,700 | 89,000 | 149 | 890 |
| 2006-12-05 | 89,900 | 90,900 | 89,000 | 89,600 | 221 | 896 |
| 2006-12-04 | 91,800 | 91,800 | 88,000 | 89,200 | 430 | 892 |
| 2006-12-01 | 94,500 | 96,800 | 91,500 | 91,800 | 200 | 918 |
| 2006-11-30 | 92,500 | 97,400 | 91,500 | 95,000 | 272 | 950 |
| 2006-11-29 | 91,900 | 94,500 | 91,500 | 91,700 | 146 | 917 |
| 2006-11-28 | 90,000 | 93,000 | 89,100 | 92,300 | 133 | 923 |
| 2006-11-27 | 89,500 | 91,000 | 89,000 | 91,000 | 83 | 910 |
| 2006-11-24 | 87,900 | 89,500 | 85,800 | 89,000 | 105 | 890 |
| 2006-11-22 | 81,000 | 88,900 | 80,200 | 88,900 | 178 | 889 |
| 2006-11-21 | 84,000 | 85,800 | 81,500 | 82,000 | 182 | 820 |
| 2006-11-20 | 92,000 | 92,900 | 84,100 | 85,000 | 202 | 850 |
| 2006-11-17 | 92,500 | 95,000 | 91,600 | 92,700 | 172 | 927 |
| 2006-11-16 | 95,500 | 96,500 | 93,000 | 93,000 | 202 | 930 |
| 2006-11-15 | 96,400 | 98,000 | 95,100 | 96,800 | 127 | 968 |
| 2006-11-14 | 95,100 | 97,200 | 94,500 | 96,000 | 121 | 960 |
| 2006-11-13 | 96,200 | 97,000 | 92,500 | 94,200 | 180 | 942 |
| 2006-11-10 | 97,900 | 99,700 | 97,000 | 98,200 | 143 | 982 |
| 2006-11-09 | 98,900 | 99,900 | 97,900 | 98,200 | 199 | 982 |
| 2006-11-08 | 103,000 | 104,000 | 98,100 | 99,600 | 1,062 | 996 |
| 2006-11-07 | 112,000 | 123,000 | 102,000 | 105,000 | 8,088 | 1,050 |
| 2006-11-06 | 98,000 | 108,000 | 97,700 | 108,000 | 917 | 1,080 |
| 2006-11-02 | 100,000 | 100,000 | 97,800 | 98,000 | 301 | 980 |
| 2006-11-01 | 100,000 | 101,000 | 98,700 | 100,000 | 264 | 1,000 |
| 2006-10-31 | 100,000 | 101,000 | 99,200 | 101,000 | 133 | 1,010 |
| 2006-10-30 | 99,000 | 101,000 | 99,000 | 99,800 | 162 | 998 |
| 2006-10-27 | 105,000 | 105,000 | 101,000 | 102,000 | 153 | 1,020 |
| 2006-10-26 | 106,000 | 107,000 | 102,000 | 103,000 | 159 | 1,030 |
| 2006-10-25 | 109,000 | 109,000 | 104,000 | 104,000 | 263 | 1,040 |
| 2006-10-24 | 111,000 | 112,000 | 106,000 | 106,000 | 901 | 1,060 |
| 2006-10-23 | 104,000 | 110,000 | 101,000 | 109,000 | 1,133 | 1,090 |
| 2006-10-20 | 106,000 | 115,000 | 103,000 | 103,000 | 3,488 | 1,030 |
| 2006-10-19 | 103,000 | 108,000 | 100,000 | 104,000 | 1,009 | 1,040 |
| 2006-10-18 | 95,200 | 101,000 | 94,000 | 101,000 | 367 | 1,010 |
| 2006-10-17 | 99,500 | 99,500 | 96,000 | 97,200 | 284 | 972 |
| 2006-10-16 | 97,700 | 99,400 | 94,700 | 98,000 | 327 | 980 |
| 2006-10-13 | 94,100 | 96,800 | 91,900 | 95,700 | 361 | 957 |
| 2006-10-12 | 93,000 | 103,000 | 91,900 | 91,900 | 1,341 | 919 |
| 2006-10-11 | 99,400 | 99,400 | 92,000 | 93,000 | 520 | 930 |
| 2006-10-10 | 99,000 | 103,000 | 95,000 | 96,400 | 371 | 964 |
| 2006-10-06 | 112,000 | 121,000 | 101,000 | 103,000 | 5,985 | 1,030 |
| 2006-10-05 | 100,000 | 105,000 | 97,000 | 105,000 | 792 | 1,050 |
| 2006-10-04 | 105,000 | 107,000 | 95,000 | 95,000 | 636 | 950 |
| 2006-10-02 | 93,800 | 93,800 | 88,000 | 89,100 | 174 | 891 |
| 2006-09-29 | 98,400 | 98,400 | 93,100 | 94,200 | 219 | 942 |
| 2006-09-28 | 90,300 | 95,000 | 90,300 | 94,900 | 149 | 949 |
| 2006-09-27 | 89,100 | 91,000 | 87,500 | 90,800 | 93 | 908 |
| 2006-09-26 | 90,500 | 90,700 | 89,000 | 89,000 | 88 | 890 |
| 2006-09-25 | 94,700 | 94,800 | 92,500 | 92,500 | 42 | 925 |
| 2006-09-22 | 91,800 | 96,300 | 91,200 | 92,700 | 170 | 927 |
| 2006-09-21 | 97,600 | 97,800 | 92,000 | 95,800 | 136 | 958 |
| 2006-09-20 | 100,000 | 100,000 | 97,000 | 97,200 | 62 | 972 |
| 2006-09-19 | 96,000 | 103,000 | 95,500 | 103,000 | 202 | 1,030 |
| 2006-09-15 | 100,000 | 101,000 | 97,000 | 100,000 | 96 | 1,000 |
| 2006-09-14 | 99,000 | 109,000 | 99,000 | 99,900 | 943 | 999 |
| 2006-09-13 | 106,000 | 107,000 | 100,000 | 101,000 | 343 | 1,010 |
| 2006-09-12 | 109,000 | 109,000 | 105,000 | 105,000 | 155 | 1,050 |
| 2006-09-11 | 112,000 | 113,000 | 108,000 | 109,000 | 145 | 1,090 |
| 2006-09-08 | 110,000 | 112,000 | 109,000 | 111,000 | 126 | 1,110 |
| 2006-09-07 | 111,000 | 113,000 | 111,000 | 111,000 | 88 | 1,110 |
| 2006-09-06 | 115,000 | 115,000 | 111,000 | 113,000 | 149 | 1,130 |
| 2006-09-05 | 115,000 | 116,000 | 112,000 | 113,000 | 298 | 1,130 |
| 2006-09-04 | 112,000 | 113,000 | 111,000 | 112,000 | 168 | 1,120 |
| 2006-09-01 | 111,000 | 113,000 | 111,000 | 111,000 | 200 | 1,110 |
| 2006-08-31 | 113,000 | 120,000 | 112,000 | 112,000 | 790 | 1,120 |
| 2006-08-30 | 113,000 | 124,000 | 112,000 | 113,000 | 1,940 | 1,130 |
| 2006-08-29 | 113,000 | 114,000 | 111,000 | 112,000 | 202 | 1,120 |
| 2006-08-28 | 118,000 | 118,000 | 112,000 | 112,000 | 374 | 1,120 |
| 2006-08-25 | 125,000 | 125,000 | 117,000 | 117,000 | 1,676 | 1,170 |
| 2006-08-24 | 118,000 | 138,000 | 118,000 | 123,000 | 12,655 | 1,230 |
| 2006-08-23 | 115,000 | 118,000 | 115,000 | 118,000 | 208 | 1,180 |
| 2006-08-22 | 116,000 | 120,000 | 114,000 | 117,000 | 214 | 1,170 |
| 2006-08-21 | 119,000 | 119,000 | 112,000 | 116,000 | 126 | 1,160 |
| 2006-08-18 | 120,000 | 120,000 | 115,000 | 117,000 | 224 | 1,170 |
| 2006-08-17 | 122,000 | 124,000 | 118,000 | 118,000 | 312 | 1,180 |
| 2006-08-16 | 120,000 | 125,000 | 119,000 | 121,000 | 930 | 1,210 |
| 2006-08-15 | 110,000 | 127,000 | 110,000 | 121,000 | 3,383 | 1,210 |
| 2006-08-14 | 108,000 | 110,000 | 108,000 | 108,000 | 118 | 1,080 |
| 2006-08-11 | 111,000 | 112,000 | 107,000 | 107,000 | 279 | 1,070 |
| 2006-08-10 | 111,000 | 114,000 | 109,000 | 109,000 | 429 | 1,090 |
| 2006-08-09 | 114,000 | 119,000 | 107,000 | 115,000 | 1,845 | 1,150 |
| 2006-08-08 | 97,000 | 120,000 | 97,000 | 120,000 | 1,652 | 1,200 |
| 2006-08-07 | 104,000 | 104,000 | 100,000 | 100,000 | 274 | 1,000 |
| 2006-08-04 | 106,000 | 111,000 | 104,000 | 108,000 | 453 | 1,080 |
| 2006-08-03 | 115,000 | 121,000 | 105,000 | 110,000 | 1,558 | 1,100 |
| 2006-07-31 | 78,000 | 83,500 | 78,000 | 82,300 | 214 | 823 |
| 2006-07-28 | 77,000 | 77,000 | 73,400 | 76,000 | 107 | 760 |
| 2006-07-27 | 66,000 | 78,000 | 65,400 | 71,300 | 334 | 713 |
| 2006-07-26 | 80,500 | 80,500 | 73,000 | 74,000 | 214 | 740 |
| 2006-07-25 | 88,000 | 88,000 | 80,100 | 81,500 | 148 | 815 |
| 2006-07-24 | 84,000 | 85,000 | 80,700 | 82,900 | 149 | 829 |
| 2006-07-21 | 82,500 | 86,200 | 82,500 | 86,000 | 96 | 860 |
| 2006-07-20 | 82,700 | 87,500 | 80,300 | 87,500 | 333 | 875 |
| 2006-07-19 | 86,900 | 88,000 | 77,000 | 77,700 | 334 | 777 |
| 2006-07-18 | 90,000 | 90,000 | 85,900 | 85,900 | 505 | 859 |
| 2006-07-14 | 97,000 | 99,900 | 90,100 | 95,900 | 393 | 959 |
| 2006-07-13 | 101,000 | 104,000 | 96,100 | 101,000 | 374 | 1,010 |
| 2006-07-12 | 106,000 | 107,000 | 100,000 | 102,000 | 267 | 1,020 |
| 2006-07-11 | 111,000 | 113,000 | 106,000 | 108,000 | 193 | 1,080 |
| 2006-07-10 | 111,000 | 112,000 | 108,000 | 111,000 | 130 | 1,110 |
| 2006-07-07 | 119,000 | 121,000 | 114,000 | 114,000 | 273 | 1,140 |
| 2006-07-06 | 120,000 | 121,000 | 118,000 | 119,000 | 116 | 1,190 |
| 2006-07-05 | 125,000 | 126,000 | 121,000 | 122,000 | 590 | 1,220 |
| 2006-07-04 | 128,000 | 128,000 | 125,000 | 127,000 | 142 | 1,270 |
| 2006-07-03 | 122,000 | 128,000 | 120,000 | 127,000 | 272 | 1,270 |
| 2006-06-30 | 128,000 | 128,000 | 122,000 | 123,000 | 169 | 1,230 |
| 2006-06-29 | 127,000 | 128,000 | 125,000 | 125,000 | 168 | 1,250 |
| 2006-06-28 | 125,000 | 128,000 | 125,000 | 126,000 | 116 | 1,260 |
| 2006-06-27 | 130,000 | 135,000 | 126,000 | 128,000 | 539 | 1,280 |
| 2006-06-26 | 133,000 | 137,000 | 130,000 | 130,000 | 373 | 1,300 |
| 2006-06-23 | 129,000 | 131,000 | 124,000 | 131,000 | 488 | 1,310 |
| 2006-06-22 | 126,000 | 133,000 | 126,000 | 128,000 | 609 | 1,280 |
| 2006-06-21 | 120,000 | 128,000 | 120,000 | 124,000 | 479 | 1,240 |
| 2006-06-20 | 122,000 | 122,000 | 119,000 | 120,000 | 334 | 1,200 |
| 2006-06-19 | 128,000 | 128,000 | 120,000 | 122,000 | 331 | 1,220 |
| 2006-06-16 | 128,000 | 135,000 | 126,000 | 127,000 | 678 | 1,270 |
| 2006-06-15 | 127,000 | 127,000 | 122,000 | 124,000 | 674 | 1,240 |
| 2006-06-14 | 117,000 | 122,000 | 114,000 | 122,000 | 619 | 1,220 |
| 2006-06-13 | 113,000 | 119,000 | 112,000 | 115,000 | 707 | 1,150 |
| 2006-06-12 | 108,000 | 124,000 | 107,000 | 115,000 | 1,391 | 1,150 |
| 2006-06-09 | 105,000 | 119,000 | 104,000 | 111,000 | 1,252 | 1,110 |
| 2006-06-08 | 101,000 | 106,000 | 99,000 | 101,000 | 340 | 1,010 |
| 2006-06-07 | 113,000 | 119,000 | 109,000 | 109,000 | 500 | 1,090 |
| 2006-06-06 | 102,000 | 114,000 | 102,000 | 113,000 | 1,204 | 1,130 |
| 2006-06-05 | 103,000 | 106,000 | 99,400 | 106,000 | 504 | 1,060 |
| 2006-06-02 | 99,000 | 102,000 | 89,100 | 95,400 | 732 | 954 |
| 2006-06-01 | 108,000 | 118,000 | 99,100 | 99,100 | 835 | 991 |
| 2006-05-31 | 107,000 | 111,000 | 103,000 | 103,000 | 472 | 1,030 |
| 2006-05-30 | 124,000 | 125,000 | 116,000 | 117,000 | 349 | 1,170 |
| 2006-05-29 | 131,000 | 131,000 | 126,000 | 126,000 | 152 | 1,260 |
| 2006-05-26 | 132,000 | 133,000 | 131,000 | 131,000 | 116 | 1,310 |
| 2006-05-25 | 135,000 | 138,000 | 131,000 | 131,000 | 175 | 1,310 |
| 2006-05-24 | 135,000 | 138,000 | 131,000 | 133,000 | 199 | 1,330 |
| 2006-05-23 | 139,000 | 139,000 | 131,000 | 131,000 | 161 | 1,310 |
| 2006-05-22 | 140,000 | 143,000 | 139,000 | 139,000 | 226 | 1,390 |
| 2006-05-19 | 134,000 | 138,000 | 131,000 | 138,000 | 237 | 1,380 |
| 2006-05-18 | 129,000 | 134,000 | 126,000 | 134,000 | 347 | 1,340 |
| 2006-05-17 | 134,000 | 138,000 | 128,000 | 133,000 | 419 | 1,330 |
| 2006-05-16 | 150,000 | 155,000 | 133,000 | 134,000 | 857 | 1,340 |
| 2006-05-15 | 146,000 | 160,000 | 145,000 | 146,000 | 872 | 1,460 |
| 2006-05-12 | 141,000 | 144,000 | 139,000 | 144,000 | 194 | 1,440 |
| 2006-05-11 | 144,000 | 147,000 | 144,000 | 145,000 | 74 | 1,450 |
| 2006-05-10 | 149,000 | 149,000 | 145,000 | 146,000 | 84 | 1,460 |
| 2006-05-09 | 151,000 | 151,000 | 147,000 | 148,000 | 129 | 1,480 |
| 2006-05-08 | 154,000 | 154,000 | 151,000 | 151,000 | 164 | 1,510 |
| 2006-05-02 | 148,000 | 150,000 | 146,000 | 150,000 | 212 | 1,500 |
| 2006-05-01 | 149,000 | 149,000 | 146,000 | 147,000 | 162 | 1,470 |
| 2006-04-28 | 153,000 | 153,000 | 149,000 | 151,000 | 301 | 1,510 |
| 2006-04-27 | 153,000 | 154,000 | 152,000 | 153,000 | 164 | 1,530 |
| 2006-04-26 | 157,000 | 158,000 | 152,000 | 155,000 | 265 | 1,550 |
| 2006-04-25 | 156,000 | 157,000 | 154,000 | 157,000 | 570 | 1,570 |
| 2006-04-24 | 155,000 | 160,000 | 149,000 | 152,000 | 323 | 1,520 |
| 2006-04-21 | 161,000 | 164,000 | 158,000 | 158,000 | 446 | 1,580 |
| 2006-04-20 | 169,000 | 169,000 | 163,000 | 164,000 | 330 | 1,640 |
| 2006-04-19 | 172,000 | 174,000 | 168,000 | 168,000 | 492 | 1,680 |
| 2006-04-18 | 167,000 | 171,000 | 160,000 | 167,000 | 768 | 1,670 |
| 2006-04-17 | 177,000 | 178,000 | 166,000 | 167,000 | 610 | 1,670 |
| 2006-04-14 | 179,000 | 182,000 | 175,000 | 175,000 | 1,186 | 1,750 |
| 2006-04-13 | 184,000 | 184,000 | 178,000 | 179,000 | 1,248 | 1,790 |
| 2006-04-12 | 200,000 | 209,000 | 181,000 | 181,000 | 13,068 | 1,810 |
| 2006-04-11 | 177,000 | 201,000 | 176,000 | 194,000 | 9,128 | 1,940 |
| 2006-04-10 | 176,000 | 177,000 | 175,000 | 176,000 | 175 | 1,760 |
| 2006-04-07 | 179,000 | 179,000 | 176,000 | 176,000 | 155 | 1,760 |
| 2006-04-06 | 177,000 | 179,000 | 176,000 | 178,000 | 118 | 1,780 |
| 2006-04-05 | 181,000 | 182,000 | 176,000 | 177,000 | 386 | 1,770 |
| 2006-04-04 | 183,000 | 184,000 | 181,000 | 182,000 | 334 | 1,820 |
| 2006-04-03 | 183,000 | 185,000 | 180,000 | 180,000 | 617 | 1,800 |
| 2006-03-31 | 179,000 | 181,000 | 177,000 | 180,000 | 264 | 1,800 |
| 2006-03-30 | 181,000 | 182,000 | 177,000 | 178,000 | 336 | 1,780 |
| 2006-03-29 | 176,000 | 181,000 | 175,000 | 178,000 | 424 | 1,780 |
| 2006-03-28 | 172,000 | 177,000 | 172,000 | 174,000 | 124 | 1,740 |
| 2006-03-27 | 175,000 | 177,000 | 174,000 | 174,000 | 180 | 1,740 |
| 2006-03-24 | 179,000 | 179,000 | 175,000 | 177,000 | 257 | 1,770 |
| 2006-03-23 | 183,000 | 186,000 | 178,000 | 179,000 | 637 | 1,790 |
| 2006-03-22 | 189,000 | 195,000 | 182,000 | 183,000 | 1,433 | 1,830 |
| 2006-03-20 | 180,000 | 186,000 | 175,000 | 180,000 | 928 | 1,800 |
| 2006-03-17 | 170,000 | 175,000 | 168,000 | 172,000 | 342 | 1,720 |
| 2006-03-16 | 186,000 | 186,000 | 171,000 | 173,000 | 679 | 1,730 |
| 2006-03-15 | 184,000 | 203,000 | 179,000 | 180,000 | 6,418 | 1,800 |
| 2006-03-14 | 172,000 | 197,000 | 172,000 | 187,000 | 9,835 | 1,870 |
| 2006-03-13 | 168,000 | 169,000 | 166,000 | 167,000 | 293 | 1,670 |
| 2006-03-10 | 162,000 | 164,000 | 160,000 | 162,000 | 152 | 1,620 |
| 2006-03-09 | 159,000 | 161,000 | 158,000 | 160,000 | 183 | 1,600 |
| 2006-03-08 | 160,000 | 162,000 | 155,000 | 158,000 | 334 | 1,580 |
| 2006-03-07 | 165,000 | 167,000 | 160,000 | 161,000 | 149 | 1,610 |
| 2006-03-06 | 159,000 | 169,000 | 158,000 | 165,000 | 174 | 1,650 |
| 2006-03-03 | 159,000 | 164,000 | 157,000 | 161,000 | 162 | 1,610 |
| 2006-03-02 | 164,000 | 167,000 | 158,000 | 158,000 | 181 | 1,580 |
| 2006-03-01 | 159,000 | 168,000 | 158,000 | 163,000 | 261 | 1,630 |
| 2006-02-28 | 174,000 | 177,000 | 167,000 | 168,000 | 360 | 1,680 |
| 2006-02-27 | 185,000 | 185,000 | 174,000 | 174,000 | 648 | 1,740 |
| 2006-02-24 | 162,000 | 188,000 | 157,000 | 176,000 | 3,092 | 1,760 |
| 2006-02-23 | 152,000 | 162,000 | 152,000 | 160,000 | 1,072 | 1,600 |
| 2006-02-22 | 146,000 | 158,000 | 146,000 | 149,000 | 1,229 | 1,490 |
| 2006-02-21 | 146,000 | 155,000 | 143,000 | 154,000 | 678 | 1,540 |
| 2006-02-20 | 141,000 | 157,000 | 140,000 | 141,000 | 1,357 | 1,410 |
| 2006-02-17 | 165,000 | 169,000 | 140,000 | 140,000 | 433 | 1,400 |
| 2006-02-16 | 170,000 | 175,000 | 166,000 | 168,000 | 340 | 1,680 |
| 2006-02-15 | 180,000 | 182,000 | 167,000 | 167,000 | 398 | 1,670 |
| 2006-02-14 | 171,000 | 185,000 | 150,000 | 177,000 | 701 | 1,770 |
| 2006-02-13 | 193,000 | 194,000 | 177,000 | 180,000 | 273 | 1,800 |
| 2006-02-10 | 199,000 | 199,000 | 187,000 | 190,000 | 324 | 1,900 |
| 2006-02-09 | 205,000 | 205,000 | 197,000 | 197,000 | 238 | 1,970 |
| 2006-02-08 | 200,000 | 206,000 | 196,000 | 199,000 | 851 | 1,990 |
| 2006-02-07 | 193,000 | 206,000 | 193,000 | 200,000 | 1,270 | 2,000 |
| 2006-02-06 | 188,000 | 190,000 | 188,000 | 190,000 | 94 | 1,900 |
| 2006-02-03 | 186,000 | 189,000 | 185,000 | 188,000 | 127 | 1,880 |
| 2006-02-02 | 190,000 | 191,000 | 187,000 | 187,000 | 181 | 1,870 |
| 2006-02-01 | 195,000 | 195,000 | 187,000 | 188,000 | 321 | 1,880 |
| 2006-01-31 | 193,000 | 196,000 | 190,000 | 193,000 | 382 | 1,930 |
| 2006-01-30 | 190,000 | 200,000 | 190,000 | 195,000 | 899 | 1,950 |
| 2006-01-27 | 190,000 | 197,000 | 189,000 | 192,000 | 606 | 1,920 |
| 2006-01-26 | 192,000 | 193,000 | 186,000 | 187,000 | 435 | 1,870 |
| 2006-01-25 | 192,000 | 193,000 | 185,000 | 188,000 | 491 | 1,880 |
| 2006-01-24 | 176,000 | 187,000 | 172,000 | 186,000 | 625 | 1,860 |
| 2006-01-23 | 175,000 | 183,000 | 164,000 | 164,000 | 528 | 1,640 |
| 2006-01-20 | 207,000 | 208,000 | 182,000 | 188,000 | 1,237 | 1,880 |
| 2006-01-19 | 177,000 | 208,000 | 170,000 | 201,000 | 1,894 | 2,010 |
| 2006-01-18 | 196,000 | 206,000 | 175,000 | 181,000 | 1,562 | 1,810 |
| 2006-01-17 | 226,000 | 238,000 | 209,000 | 215,000 | 3,334 | 2,150 |
| 2006-01-16 | 241,000 | 255,000 | 237,000 | 246,000 | 5,911 | 2,460 |
| 2006-01-13 | 235,000 | 243,000 | 230,000 | 238,000 | 2,367 | 2,380 |
| 2006-01-12 | 232,000 | 243,000 | 230,000 | 236,000 | 5,933 | 2,360 |
| 2006-01-11 | 226,000 | 236,000 | 218,000 | 229,000 | 2,874 | 2,290 |
| 2006-01-10 | 230,000 | 236,000 | 220,000 | 223,000 | 2,675 | 2,230 |
| 2006-01-06 | 215,000 | 224,000 | 212,000 | 223,000 | 962 | 2,230 |
| 2006-01-05 | 212,000 | 215,000 | 209,000 | 214,000 | 695 | 2,140 |
| 2006-01-04 | 215,000 | 216,000 | 211,000 | 211,000 | 175 | 2,110 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株
