2438 (株)アスカネット 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 | 101,000 | 103,000 | 101,000 | 103,000 | 51 | 257.50 |
| 2006-12-28 | 102,000 | 102,000 | 101,000 | 101,000 | 56 | 252.50 |
| 2006-12-27 | 100,000 | 101,000 | 100,000 | 101,000 | 49 | 252.50 |
| 2006-12-26 | 100,000 | 101,000 | 100,000 | 100,000 | 144 | 250 |
| 2006-12-25 | 100,000 | 102,000 | 100,000 | 101,000 | 158 | 252.50 |
| 2006-12-22 | 99,000 | 102,000 | 99,000 | 102,000 | 88 | 255 |
| 2006-12-21 | 102,000 | 103,000 | 100,000 | 100,000 | 270 | 250 |
| 2006-12-20 | 102,000 | 104,000 | 101,000 | 103,000 | 417 | 257.50 |
| 2006-12-19 | 99,500 | 107,000 | 99,000 | 102,000 | 1,119 | 255 |
| 2006-12-18 | 94,900 | 98,500 | 93,500 | 98,500 | 80 | 246.25 |
| 2006-12-15 | 96,200 | 97,500 | 96,000 | 97,000 | 76 | 242.50 |
| 2006-12-14 | 98,000 | 98,300 | 97,500 | 97,700 | 71 | 244.25 |
| 2006-12-13 | 97,300 | 97,500 | 95,800 | 97,500 | 83 | 243.75 |
| 2006-12-12 | 99,000 | 99,000 | 97,300 | 97,500 | 59 | 243.75 |
| 2006-12-11 | 95,200 | 98,000 | 95,200 | 98,000 | 68 | 245 |
| 2006-12-08 | 97,000 | 98,500 | 97,000 | 97,400 | 29 | 243.50 |
| 2006-12-07 | 100,000 | 100,000 | 97,100 | 98,600 | 35 | 246.50 |
| 2006-12-06 | 98,700 | 99,500 | 97,800 | 99,000 | 11 | 247.50 |
| 2006-12-05 | 99,800 | 99,900 | 96,100 | 97,700 | 106 | 244.25 |
| 2006-12-04 | 94,000 | 101,000 | 92,000 | 101,000 | 137 | 252.50 |
| 2006-12-01 | 103,000 | 103,000 | 96,000 | 97,000 | 151 | 242.50 |
| 2006-11-30 | 90,500 | 99,500 | 90,000 | 99,500 | 247 | 248.75 |
| 2006-11-29 | 89,000 | 89,500 | 88,100 | 89,500 | 107 | 223.75 |
| 2006-11-28 | 88,600 | 89,900 | 87,800 | 89,900 | 86 | 224.75 |
| 2006-11-27 | 86,300 | 88,200 | 86,300 | 87,600 | 82 | 219 |
| 2006-11-24 | 89,600 | 89,900 | 88,000 | 89,900 | 109 | 224.75 |
| 2006-11-22 | 86,900 | 90,000 | 86,100 | 90,000 | 89 | 225 |
| 2006-11-21 | 90,000 | 90,000 | 87,000 | 87,000 | 238 | 217.50 |
| 2006-11-20 | 91,000 | 93,000 | 89,300 | 90,500 | 133 | 226.25 |
| 2006-11-17 | 96,000 | 96,000 | 91,100 | 92,000 | 110 | 230 |
| 2006-11-16 | 100,000 | 100,000 | 95,100 | 95,100 | 60 | 237.75 |
| 2006-11-15 | 99,900 | 101,000 | 99,800 | 99,900 | 70 | 249.75 |
| 2006-11-14 | 99,900 | 100,000 | 99,500 | 99,800 | 65 | 249.50 |
| 2006-11-13 | 100,000 | 101,000 | 96,000 | 100,000 | 112 | 250 |
| 2006-11-10 | 101,000 | 104,000 | 101,000 | 103,000 | 59 | 257.50 |
| 2006-11-09 | 102,000 | 107,000 | 101,000 | 104,000 | 121 | 260 |
| 2006-11-08 | 104,000 | 104,000 | 101,000 | 102,000 | 44 | 255 |
| 2006-11-07 | 101,000 | 104,000 | 101,000 | 103,000 | 73 | 257.50 |
| 2006-11-06 | 104,000 | 105,000 | 100,000 | 103,000 | 67 | 257.50 |
| 2006-11-02 | 106,000 | 109,000 | 106,000 | 106,000 | 63 | 265 |
| 2006-11-01 | 109,000 | 110,000 | 109,000 | 109,000 | 34 | 272.50 |
| 2006-10-31 | 106,000 | 111,000 | 105,000 | 108,000 | 125 | 270 |
| 2006-10-30 | 107,000 | 107,000 | 105,000 | 107,000 | 57 | 267.50 |
| 2006-10-27 | 109,000 | 109,000 | 106,000 | 108,000 | 60 | 270 |
| 2006-10-26 | 110,000 | 110,000 | 108,000 | 108,000 | 55 | 270 |
| 2006-10-25 | 110,000 | 111,000 | 108,000 | 110,000 | 75 | 275 |
| 2006-10-24 | 110,000 | 111,000 | 108,000 | 109,000 | 157 | 272.50 |
| 2006-10-23 | 113,000 | 113,000 | 109,000 | 110,000 | 228 | 275 |
| 2006-10-20 | 113,000 | 114,000 | 112,000 | 113,000 | 86 | 282.50 |
| 2006-10-19 | 113,000 | 116,000 | 113,000 | 115,000 | 512 | 287.50 |
| 2006-10-18 | 112,000 | 114,000 | 111,000 | 113,000 | 189 | 282.50 |
| 2006-10-17 | 118,000 | 118,000 | 112,000 | 113,000 | 175 | 282.50 |
| 2006-10-16 | 115,000 | 118,000 | 113,000 | 117,000 | 65 | 292.50 |
| 2006-10-13 | 113,000 | 115,000 | 113,000 | 115,000 | 60 | 287.50 |
| 2006-10-12 | 115,000 | 115,000 | 112,000 | 115,000 | 33 | 287.50 |
| 2006-10-11 | 117,000 | 117,000 | 113,000 | 115,000 | 55 | 287.50 |
| 2006-10-10 | 116,000 | 118,000 | 115,000 | 116,000 | 62 | 290 |
| 2006-10-06 | 119,000 | 119,000 | 117,000 | 118,000 | 22 | 295 |
| 2006-10-05 | 119,000 | 119,000 | 118,000 | 119,000 | 78 | 297.50 |
| 2006-10-04 | 118,000 | 119,000 | 118,000 | 118,000 | 44 | 295 |
| 2006-10-03 | 119,000 | 120,000 | 118,000 | 118,000 | 40 | 295 |
| 2006-10-02 | 121,000 | 122,000 | 118,000 | 119,000 | 103 | 297.50 |
| 2006-09-29 | 121,000 | 122,000 | 120,000 | 120,000 | 39 | 300 |
| 2006-09-28 | 123,000 | 123,000 | 119,000 | 121,000 | 126 | 302.50 |
| 2006-09-27 | 122,000 | 122,000 | 119,000 | 121,000 | 37 | 302.50 |
| 2006-09-26 | 123,000 | 123,000 | 120,000 | 120,000 | 72 | 300 |
| 2006-09-25 | 121,000 | 124,000 | 121,000 | 121,000 | 79 | 302.50 |
| 2006-09-22 | 121,000 | 122,000 | 121,000 | 121,000 | 108 | 302.50 |
| 2006-09-21 | 122,000 | 124,000 | 122,000 | 124,000 | 82 | 310 |
| 2006-09-20 | 124,000 | 126,000 | 122,000 | 122,000 | 49 | 305 |
| 2006-09-19 | 121,000 | 127,000 | 120,000 | 126,000 | 186 | 315 |
| 2006-09-15 | 120,000 | 121,000 | 118,000 | 120,000 | 133 | 300 |
| 2006-09-14 | 123,000 | 124,000 | 120,000 | 120,000 | 216 | 300 |
| 2006-09-13 | 131,000 | 132,000 | 123,000 | 125,000 | 369 | 312.50 |
| 2006-09-12 | 128,000 | 141,000 | 127,000 | 128,000 | 2,721 | 320 |
| 2006-09-11 | 131,000 | 132,000 | 125,000 | 130,000 | 989 | 325 |
| 2006-09-08 | 140,000 | 143,000 | 131,000 | 131,000 | 4,858 | 327.50 |
| 2006-09-07 | 122,000 | 125,000 | 120,000 | 123,000 | 71 | 307.50 |
| 2006-09-06 | 124,000 | 126,000 | 121,000 | 122,000 | 139 | 305 |
| 2006-09-05 | 120,000 | 121,000 | 118,000 | 120,000 | 44 | 300 |
| 2006-09-04 | 120,000 | 121,000 | 119,000 | 121,000 | 37 | 302.50 |
| 2006-09-01 | 117,000 | 119,000 | 117,000 | 119,000 | 51 | 297.50 |
| 2006-08-31 | 120,000 | 120,000 | 117,000 | 120,000 | 144 | 300 |
| 2006-08-30 | 123,000 | 124,000 | 120,000 | 120,000 | 65 | 300 |
| 2006-08-29 | 120,000 | 122,000 | 120,000 | 121,000 | 86 | 302.50 |
| 2006-08-28 | 126,000 | 126,000 | 121,000 | 121,000 | 110 | 302.50 |
| 2006-08-25 | 125,000 | 125,000 | 123,000 | 124,000 | 91 | 310 |
| 2006-08-24 | 126,000 | 127,000 | 124,000 | 126,000 | 126 | 315 |
| 2006-08-23 | 127,000 | 128,000 | 124,000 | 125,000 | 399 | 312.50 |
| 2006-08-22 | 118,000 | 138,000 | 118,000 | 131,000 | 2,829 | 327.50 |
| 2006-08-21 | 123,000 | 123,000 | 117,000 | 118,000 | 244 | 295 |
| 2006-08-18 | 125,000 | 128,000 | 120,000 | 121,000 | 328 | 302.50 |
| 2006-08-17 | 133,000 | 135,000 | 126,000 | 126,000 | 309 | 315 |
| 2006-08-16 | 124,000 | 132,000 | 124,000 | 129,000 | 344 | 322.50 |
| 2006-08-15 | 123,000 | 127,000 | 123,000 | 125,000 | 145 | 312.50 |
| 2006-08-14 | 119,000 | 122,000 | 119,000 | 122,000 | 22 | 305 |
| 2006-08-11 | 118,000 | 119,000 | 118,000 | 118,000 | 10 | 295 |
| 2006-08-10 | 120,000 | 120,000 | 116,000 | 119,000 | 19 | 297.50 |
| 2006-08-09 | 119,000 | 122,000 | 118,000 | 121,000 | 35 | 302.50 |
| 2006-08-08 | 122,000 | 122,000 | 118,000 | 121,000 | 9 | 302.50 |
| 2006-08-07 | 125,000 | 126,000 | 121,000 | 122,000 | 41 | 305 |
| 2006-08-04 | 122,000 | 126,000 | 122,000 | 125,000 | 47 | 312.50 |
| 2006-08-03 | 127,000 | 129,000 | 122,000 | 124,000 | 71 | 310 |
| 2006-08-02 | 120,000 | 123,000 | 118,000 | 123,000 | 41 | 307.50 |
| 2006-08-01 | 119,000 | 122,000 | 118,000 | 121,000 | 32 | 302.50 |
| 2006-07-31 | 119,000 | 121,000 | 117,000 | 119,000 | 56 | 297.50 |
| 2006-07-28 | 118,000 | 118,000 | 112,000 | 113,000 | 57 | 282.50 |
| 2006-07-27 | 107,000 | 123,000 | 104,000 | 112,000 | 138 | 280 |
| 2006-07-26 | 120,000 | 121,000 | 110,000 | 110,000 | 119 | 275 |
| 2006-07-25 | 123,000 | 127,000 | 120,000 | 120,000 | 86 | 300 |
| 2006-07-24 | 120,000 | 125,000 | 118,000 | 121,000 | 66 | 302.50 |
| 2006-07-21 | 120,000 | 125,000 | 120,000 | 125,000 | 34 | 312.50 |
| 2006-07-20 | 122,000 | 129,000 | 122,000 | 123,000 | 165 | 307.50 |
| 2006-07-19 | 125,000 | 128,000 | 121,000 | 121,000 | 124 | 302.50 |
| 2006-07-18 | 132,000 | 137,000 | 125,000 | 126,000 | 98 | 315 |
| 2006-07-14 | 133,000 | 142,000 | 131,000 | 131,000 | 216 | 327.50 |
| 2006-07-13 | 131,000 | 150,000 | 130,000 | 133,000 | 804 | 332.50 |
| 2006-07-12 | 137,000 | 141,000 | 132,000 | 135,000 | 265 | 337.50 |
| 2006-07-11 | 135,000 | 153,000 | 135,000 | 143,000 | 1,285 | 357.50 |
| 2006-07-10 | 136,000 | 138,000 | 133,000 | 133,000 | 95 | 332.50 |
| 2006-07-07 | 144,000 | 144,000 | 140,000 | 140,000 | 79 | 350 |
| 2006-07-06 | 140,000 | 141,000 | 138,000 | 140,000 | 138 | 350 |
| 2006-07-05 | 144,000 | 145,000 | 140,000 | 145,000 | 59 | 362.50 |
| 2006-07-04 | 150,000 | 154,000 | 146,000 | 146,000 | 143 | 365 |
| 2006-07-03 | 142,000 | 150,000 | 142,000 | 149,000 | 121 | 372.50 |
| 2006-06-30 | 147,000 | 149,000 | 140,000 | 141,000 | 119 | 352.50 |
| 2006-06-29 | 142,000 | 149,000 | 142,000 | 145,000 | 140 | 362.50 |
| 2006-06-28 | 137,000 | 140,000 | 136,000 | 138,000 | 36 | 345 |
| 2006-06-27 | 145,000 | 145,000 | 139,000 | 139,000 | 103 | 347.50 |
| 2006-06-26 | 146,000 | 149,000 | 145,000 | 146,000 | 33 | 365 |
| 2006-06-23 | 152,000 | 152,000 | 146,000 | 150,000 | 92 | 375 |
| 2006-06-22 | 152,000 | 153,000 | 149,000 | 152,000 | 278 | 380 |
| 2006-06-21 | 153,000 | 156,000 | 144,000 | 145,000 | 511 | 362.50 |
| 2006-06-20 | 144,000 | 162,000 | 143,000 | 162,000 | 3,049 | 405 |
| 2006-06-19 | 124,000 | 142,000 | 123,000 | 142,000 | 1,606 | 355 |
| 2006-06-16 | 124,000 | 127,000 | 118,000 | 122,000 | 392 | 305 |
| 2006-06-15 | 126,000 | 126,000 | 116,000 | 122,000 | 527 | 305 |
| 2006-06-14 | 120,000 | 132,000 | 118,000 | 130,000 | 162 | 325 |
| 2006-06-13 | 124,000 | 132,000 | 122,000 | 122,000 | 130 | 305 |
| 2006-06-12 | 124,000 | 127,000 | 123,000 | 126,000 | 67 | 315 |
| 2006-06-09 | 126,000 | 127,000 | 122,000 | 126,000 | 41 | 315 |
| 2006-06-08 | 128,000 | 128,000 | 118,000 | 120,000 | 129 | 300 |
| 2006-06-07 | 129,000 | 134,000 | 126,000 | 132,000 | 67 | 330 |
| 2006-06-06 | 131,000 | 132,000 | 126,000 | 130,000 | 117 | 325 |
| 2006-06-05 | 137,000 | 139,000 | 129,000 | 135,000 | 321 | 337.50 |
| 2006-06-02 | 126,000 | 137,000 | 114,000 | 137,000 | 208 | 342.50 |
| 2006-06-01 | 138,000 | 138,000 | 124,000 | 129,000 | 300 | 322.50 |
| 2006-05-31 | 135,000 | 140,000 | 127,000 | 140,000 | 280 | 350 |
| 2006-05-30 | 140,000 | 143,000 | 133,000 | 143,000 | 99 | 357.50 |
| 2006-05-29 | 145,000 | 145,000 | 140,000 | 140,000 | 102 | 350 |
| 2006-05-26 | 147,000 | 149,000 | 140,000 | 143,000 | 195 | 357.50 |
| 2006-05-25 | 149,000 | 151,000 | 144,000 | 147,000 | 99 | 367.50 |
| 2006-05-24 | 150,000 | 160,000 | 142,000 | 152,000 | 122 | 380 |
| 2006-05-23 | 155,000 | 155,000 | 149,000 | 149,000 | 127 | 372.50 |
| 2006-05-22 | 160,000 | 166,000 | 157,000 | 157,000 | 278 | 392.50 |
| 2006-05-19 | 149,000 | 157,000 | 147,000 | 155,000 | 350 | 387.50 |
| 2006-05-18 | 160,000 | 160,000 | 150,000 | 155,000 | 54 | 387.50 |
| 2006-05-17 | 160,000 | 160,000 | 154,000 | 160,000 | 122 | 400 |
| 2006-05-16 | 168,000 | 168,000 | 160,000 | 160,000 | 151 | 400 |
| 2006-05-15 | 168,000 | 168,000 | 165,000 | 168,000 | 109 | 420 |
| 2006-05-12 | 171,000 | 172,000 | 167,000 | 168,000 | 86 | 420 |
| 2006-05-11 | 175,000 | 175,000 | 170,000 | 173,000 | 105 | 432.50 |
| 2006-05-10 | 176,000 | 178,000 | 173,000 | 173,000 | 186 | 432.50 |
| 2006-05-09 | 181,000 | 183,000 | 176,000 | 178,000 | 250 | 445 |
| 2006-05-08 | 187,000 | 187,000 | 181,000 | 183,000 | 133 | 457.50 |
| 2006-05-02 | 181,000 | 185,000 | 180,000 | 185,000 | 68 | 462.50 |
| 2006-05-01 | 184,000 | 184,000 | 180,000 | 182,000 | 60 | 455 |
| 2006-04-28 | 187,000 | 188,000 | 180,000 | 184,000 | 102 | 460 |
| 2006-04-27 | 184,000 | 185,000 | 180,000 | 185,000 | 151 | 462.50 |
| 2006-04-26 | 187,000 | 190,000 | 184,000 | 185,000 | 99 | 462.50 |
| 2006-04-25 | 183,000 | 191,000 | 183,000 | 186,000 | 126 | 465 |
| 2006-04-24 | 191,000 | 193,000 | 186,000 | 186,000 | 103 | 465 |
| 2006-04-21 | 194,000 | 200,000 | 186,000 | 195,000 | 157 | 487.50 |
| 2006-04-20 | 203,000 | 207,000 | 193,000 | 193,000 | 201 | 482.50 |
| 2006-04-19 | 215,000 | 217,000 | 208,000 | 209,000 | 145 | 522.50 |
| 2006-04-18 | 216,000 | 224,000 | 213,000 | 213,000 | 594 | 532.50 |
| 2006-04-17 | 213,000 | 235,000 | 205,000 | 216,000 | 875 | 540 |
| 2006-04-14 | 220,000 | 220,000 | 215,000 | 217,000 | 63 | 542.50 |
| 2006-04-13 | 222,000 | 222,000 | 218,000 | 220,000 | 61 | 550 |
| 2006-04-12 | 220,000 | 220,000 | 214,000 | 219,000 | 111 | 547.50 |
| 2006-04-11 | 220,000 | 221,000 | 217,000 | 221,000 | 88 | 552.50 |
| 2006-04-10 | 218,000 | 219,000 | 213,000 | 219,000 | 88 | 547.50 |
| 2006-04-07 | 224,000 | 228,000 | 219,000 | 222,000 | 188 | 555 |
| 2006-04-06 | 211,000 | 236,000 | 209,000 | 224,000 | 1,910 | 560 |
| 2006-04-05 | 212,000 | 222,000 | 205,000 | 209,000 | 418 | 522.50 |
| 2006-04-04 | 204,000 | 210,000 | 204,000 | 210,000 | 131 | 525 |
| 2006-04-03 | 203,000 | 207,000 | 201,000 | 203,000 | 85 | 507.50 |
| 2006-03-31 | 206,000 | 206,000 | 198,000 | 201,000 | 128 | 502.50 |
| 2006-03-30 | 204,000 | 207,000 | 201,000 | 204,000 | 111 | 510 |
| 2006-03-29 | 195,000 | 202,000 | 195,000 | 200,000 | 86 | 500 |
| 2006-03-28 | 199,000 | 200,000 | 194,000 | 196,000 | 53 | 490 |
| 2006-03-27 | 195,000 | 203,000 | 195,000 | 196,000 | 98 | 490 |
| 2006-03-24 | 192,000 | 219,000 | 192,000 | 194,000 | 843 | 485 |
| 2006-03-23 | 192,000 | 192,000 | 189,000 | 189,000 | 34 | 472.50 |
| 2006-03-22 | 194,000 | 195,000 | 191,000 | 192,000 | 52 | 480 |
| 2006-03-20 | 189,000 | 191,000 | 188,000 | 191,000 | 74 | 477.50 |
| 2006-03-17 | 191,000 | 191,000 | 186,000 | 190,000 | 17 | 475 |
| 2006-03-16 | 198,000 | 198,000 | 185,000 | 191,000 | 98 | 477.50 |
| 2006-03-15 | 192,000 | 206,000 | 190,000 | 195,000 | 333 | 487.50 |
| 2006-03-14 | 189,000 | 192,000 | 188,000 | 188,000 | 77 | 470 |
| 2006-03-13 | 187,000 | 190,000 | 187,000 | 189,000 | 131 | 472.50 |
| 2006-03-10 | 187,000 | 190,000 | 187,000 | 187,000 | 54 | 467.50 |
| 2006-03-09 | 187,000 | 189,000 | 185,000 | 185,000 | 46 | 462.50 |
| 2006-03-08 | 194,000 | 194,000 | 188,000 | 190,000 | 87 | 475 |
| 2006-03-07 | 188,000 | 194,000 | 186,000 | 191,000 | 47 | 477.50 |
| 2006-03-06 | 187,000 | 188,000 | 181,000 | 188,000 | 28 | 470 |
| 2006-03-03 | 183,000 | 188,000 | 180,000 | 188,000 | 74 | 470 |
| 2006-03-02 | 194,000 | 194,000 | 186,000 | 188,000 | 13 | 470 |
| 2006-03-01 | 193,000 | 196,000 | 185,000 | 195,000 | 80 | 487.50 |
| 2006-02-28 | 198,000 | 198,000 | 195,000 | 197,000 | 29 | 492.50 |
| 2006-02-27 | 203,000 | 210,000 | 197,000 | 197,000 | 70 | 492.50 |
| 2006-02-24 | 190,000 | 200,000 | 188,000 | 200,000 | 83 | 500 |
| 2006-02-23 | 181,000 | 198,000 | 178,000 | 198,000 | 134 | 495 |
| 2006-02-22 | 182,000 | 184,000 | 176,000 | 178,000 | 85 | 445 |
| 2006-02-21 | 166,000 | 186,000 | 166,000 | 186,000 | 148 | 465 |
| 2006-02-20 | 177,000 | 177,000 | 160,000 | 162,000 | 248 | 405 |
| 2006-02-17 | 189,000 | 190,000 | 179,000 | 183,000 | 194 | 457.50 |
| 2006-02-16 | 192,000 | 193,000 | 183,000 | 183,000 | 58 | 457.50 |
| 2006-02-15 | 194,000 | 195,000 | 186,000 | 193,000 | 120 | 482.50 |
| 2006-02-14 | 201,000 | 201,000 | 172,000 | 180,000 | 254 | 450 |
| 2006-02-13 | 210,000 | 210,000 | 200,000 | 201,000 | 135 | 502.50 |
| 2006-02-10 | 213,000 | 213,000 | 209,000 | 212,000 | 157 | 530 |
| 2006-02-09 | 219,000 | 220,000 | 216,000 | 216,000 | 46 | 540 |
| 2006-02-08 | 221,000 | 225,000 | 217,000 | 217,000 | 159 | 542.50 |
| 2006-02-07 | 220,000 | 222,000 | 217,000 | 220,000 | 104 | 550 |
| 2006-02-06 | 224,000 | 228,000 | 210,000 | 216,000 | 280 | 540 |
| 2006-02-03 | 218,000 | 220,000 | 213,000 | 220,000 | 181 | 550 |
| 2006-02-02 | 222,000 | 223,000 | 215,000 | 218,000 | 110 | 545 |
| 2006-02-01 | 228,000 | 229,000 | 217,000 | 218,000 | 159 | 545 |
| 2006-01-31 | 231,000 | 232,000 | 226,000 | 228,000 | 157 | 570 |
| 2006-01-30 | 237,000 | 240,000 | 235,000 | 235,000 | 99 | 587.50 |
| 2006-01-27 | 240,000 | 244,000 | 228,000 | 230,000 | 185 | 575 |
| 2006-01-26 | 225,000 | 236,000 | 221,000 | 236,000 | 223 | 590 |
| 2006-01-25 | 224,000 | 225,000 | 212,000 | 217,000 | 124 | 542.50 |
| 2006-01-24 | 220,000 | 225,000 | 209,000 | 217,000 | 259 | 542.50 |
| 2006-01-23 | 208,000 | 220,000 | 201,000 | 208,000 | 143 | 520 |
| 2006-01-20 | 250,000 | 250,000 | 225,000 | 226,000 | 339 | 565 |
| 2006-01-19 | 200,000 | 236,000 | 200,000 | 230,000 | 364 | 575 |
| 2006-01-18 | 240,000 | 241,000 | 201,000 | 202,000 | 471 | 505 |
| 2006-01-17 | 258,000 | 273,000 | 238,000 | 241,000 | 1,087 | 602.50 |
| 2006-01-16 | 257,000 | 283,000 | 256,000 | 278,000 | 1,966 | 695 |
| 2006-01-13 | 255,000 | 268,000 | 251,000 | 257,000 | 580 | 642.50 |
| 2006-01-12 | 261,000 | 272,000 | 253,000 | 257,000 | 642 | 642.50 |
| 2006-01-11 | 258,000 | 261,000 | 256,000 | 260,000 | 418 | 650 |
| 2006-01-10 | 259,000 | 265,000 | 251,000 | 262,000 | 1,074 | 655 |
| 2006-01-06 | 241,000 | 272,000 | 240,000 | 263,000 | 4,442 | 657.50 |
| 2006-01-05 | 230,000 | 245,000 | 230,000 | 235,000 | 581 | 587.50 |
| 2006-01-04 | 227,000 | 229,000 | 223,000 | 229,000 | 100 | 572.50 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
