2454 (株)オールアバウト 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 | 153,000 | 156,000 | 151,000 | 152,000 | 58 | 1,520 |
| 2006-12-28 | 157,000 | 158,000 | 154,000 | 154,000 | 92 | 1,540 |
| 2006-12-27 | 156,000 | 158,000 | 156,000 | 157,000 | 131 | 1,570 |
| 2006-12-26 | 155,000 | 158,000 | 151,000 | 154,000 | 337 | 1,540 |
| 2006-12-25 | 157,000 | 158,000 | 152,000 | 153,000 | 260 | 1,530 |
| 2006-12-22 | 167,000 | 170,000 | 160,000 | 163,000 | 180 | 1,630 |
| 2006-12-21 | 164,000 | 173,000 | 162,000 | 166,000 | 272 | 1,660 |
| 2006-12-20 | 161,000 | 165,000 | 159,000 | 162,000 | 150 | 1,620 |
| 2006-12-19 | 163,000 | 167,000 | 161,000 | 161,000 | 92 | 1,610 |
| 2006-12-18 | 171,000 | 176,000 | 166,000 | 168,000 | 99 | 1,680 |
| 2006-12-15 | 179,000 | 179,000 | 166,000 | 171,000 | 82 | 1,710 |
| 2006-12-14 | 176,000 | 179,000 | 174,000 | 179,000 | 75 | 1,790 |
| 2006-12-13 | 184,000 | 184,000 | 176,000 | 179,000 | 44 | 1,790 |
| 2006-12-12 | 190,000 | 193,000 | 183,000 | 183,000 | 53 | 1,830 |
| 2006-12-11 | 197,000 | 197,000 | 193,000 | 196,000 | 33 | 1,960 |
| 2006-12-08 | 198,000 | 198,000 | 194,000 | 196,000 | 94 | 1,960 |
| 2006-12-07 | 192,000 | 196,000 | 189,000 | 196,000 | 93 | 1,960 |
| 2006-12-06 | 184,000 | 192,000 | 183,000 | 192,000 | 108 | 1,920 |
| 2006-12-05 | 191,000 | 191,000 | 185,000 | 189,000 | 48 | 1,890 |
| 2006-12-04 | 186,000 | 188,000 | 178,000 | 188,000 | 58 | 1,880 |
| 2006-12-01 | 175,000 | 188,000 | 175,000 | 188,000 | 135 | 1,880 |
| 2006-11-30 | 185,000 | 188,000 | 183,000 | 187,000 | 71 | 1,870 |
| 2006-11-29 | 187,000 | 189,000 | 181,000 | 183,000 | 108 | 1,830 |
| 2006-11-28 | 170,000 | 180,000 | 162,000 | 179,000 | 178 | 1,790 |
| 2006-11-27 | 177,000 | 177,000 | 170,000 | 171,000 | 74 | 1,710 |
| 2006-11-24 | 176,000 | 179,000 | 171,000 | 174,000 | 130 | 1,740 |
| 2006-11-22 | 157,000 | 170,000 | 157,000 | 170,000 | 93 | 1,700 |
| 2006-11-21 | 169,000 | 170,000 | 158,000 | 161,000 | 165 | 1,610 |
| 2006-11-20 | 165,000 | 165,000 | 151,000 | 151,000 | 102 | 1,510 |
| 2006-11-17 | 176,000 | 176,000 | 168,000 | 171,000 | 136 | 1,710 |
| 2006-11-16 | 185,000 | 185,000 | 175,000 | 182,000 | 69 | 1,820 |
| 2006-11-15 | 192,000 | 192,000 | 185,000 | 188,000 | 56 | 1,880 |
| 2006-11-14 | 193,000 | 195,000 | 190,000 | 190,000 | 31 | 1,900 |
| 2006-11-13 | 197,000 | 197,000 | 192,000 | 192,000 | 37 | 1,920 |
| 2006-11-10 | 196,000 | 200,000 | 192,000 | 196,000 | 47 | 1,960 |
| 2006-11-09 | 197,000 | 197,000 | 192,000 | 195,000 | 39 | 1,950 |
| 2006-11-08 | 199,000 | 199,000 | 191,000 | 198,000 | 102 | 1,980 |
| 2006-11-07 | 198,000 | 201,000 | 198,000 | 199,000 | 78 | 1,990 |
| 2006-11-06 | 198,000 | 205,000 | 195,000 | 201,000 | 124 | 2,010 |
| 2006-11-02 | 215,000 | 217,000 | 203,000 | 210,000 | 67 | 2,100 |
| 2006-11-01 | 218,000 | 218,000 | 214,000 | 217,000 | 41 | 2,170 |
| 2006-10-31 | 217,000 | 220,000 | 213,000 | 216,000 | 32 | 2,160 |
| 2006-10-30 | 215,000 | 217,000 | 213,000 | 217,000 | 28 | 2,170 |
| 2006-10-27 | 229,000 | 229,000 | 218,000 | 219,000 | 73 | 2,190 |
| 2006-10-26 | 229,000 | 229,000 | 224,000 | 224,000 | 35 | 2,240 |
| 2006-10-25 | 230,000 | 232,000 | 225,000 | 230,000 | 60 | 2,300 |
| 2006-10-24 | 237,000 | 238,000 | 230,000 | 231,000 | 90 | 2,310 |
| 2006-10-23 | 225,000 | 230,000 | 221,000 | 229,000 | 53 | 2,290 |
| 2006-10-20 | 230,000 | 230,000 | 220,000 | 225,000 | 86 | 2,250 |
| 2006-10-19 | 237,000 | 237,000 | 230,000 | 230,000 | 107 | 2,300 |
| 2006-10-18 | 217,000 | 225,000 | 217,000 | 225,000 | 79 | 2,250 |
| 2006-10-17 | 218,000 | 221,000 | 217,000 | 217,000 | 49 | 2,170 |
| 2006-10-16 | 218,000 | 222,000 | 216,000 | 217,000 | 55 | 2,170 |
| 2006-10-13 | 202,000 | 214,000 | 202,000 | 214,000 | 74 | 2,140 |
| 2006-10-12 | 190,000 | 198,000 | 190,000 | 198,000 | 125 | 1,980 |
| 2006-10-11 | 210,000 | 210,000 | 196,000 | 197,000 | 102 | 1,970 |
| 2006-10-10 | 215,000 | 216,000 | 210,000 | 211,000 | 81 | 2,110 |
| 2006-10-06 | 220,000 | 222,000 | 217,000 | 219,000 | 107 | 2,190 |
| 2006-10-05 | 224,000 | 224,000 | 220,000 | 222,000 | 76 | 2,220 |
| 2006-10-04 | 231,000 | 231,000 | 220,000 | 221,000 | 163 | 2,210 |
| 2006-10-03 | 233,000 | 233,000 | 226,000 | 228,000 | 97 | 2,280 |
| 2006-10-02 | 235,000 | 240,000 | 232,000 | 233,000 | 114 | 2,330 |
| 2006-09-29 | 237,000 | 239,000 | 232,000 | 234,000 | 103 | 2,340 |
| 2006-09-28 | 224,000 | 231,000 | 221,000 | 229,000 | 174 | 2,290 |
| 2006-09-27 | 220,000 | 223,000 | 217,000 | 220,000 | 87 | 2,200 |
| 2006-09-26 | 212,000 | 229,000 | 212,000 | 219,000 | 74 | 2,190 |
| 2006-09-25 | 216,000 | 216,000 | 212,000 | 216,000 | 65 | 2,160 |
| 2006-09-22 | 216,000 | 218,000 | 214,000 | 217,000 | 74 | 2,170 |
| 2006-09-21 | 220,000 | 220,000 | 214,000 | 218,000 | 78 | 2,180 |
| 2006-09-20 | 224,000 | 224,000 | 219,000 | 219,000 | 85 | 2,190 |
| 2006-09-19 | 230,000 | 230,000 | 222,000 | 222,000 | 86 | 2,220 |
| 2006-09-15 | 238,000 | 239,000 | 228,000 | 230,000 | 71 | 2,300 |
| 2006-09-14 | 240,000 | 242,000 | 235,000 | 239,000 | 44 | 2,390 |
| 2006-09-13 | 257,000 | 257,000 | 242,000 | 242,000 | 36 | 2,420 |
| 2006-09-12 | 261,000 | 261,000 | 238,000 | 255,000 | 58 | 2,550 |
| 2006-09-11 | 259,000 | 259,000 | 255,000 | 258,000 | 29 | 2,580 |
| 2006-09-08 | 257,000 | 260,000 | 252,000 | 260,000 | 71 | 2,600 |
| 2006-09-07 | 260,000 | 263,000 | 258,000 | 258,000 | 35 | 2,580 |
| 2006-09-06 | 263,000 | 270,000 | 259,000 | 264,000 | 80 | 2,640 |
| 2006-09-05 | 267,000 | 267,000 | 258,000 | 262,000 | 59 | 2,620 |
| 2006-09-04 | 256,000 | 268,000 | 256,000 | 264,000 | 86 | 2,640 |
| 2006-09-01 | 252,000 | 257,000 | 246,000 | 257,000 | 122 | 2,570 |
| 2006-08-31 | 259,000 | 263,000 | 256,000 | 257,000 | 106 | 2,570 |
| 2006-08-30 | 277,000 | 283,000 | 263,000 | 267,000 | 176 | 2,670 |
| 2006-08-29 | 270,000 | 272,000 | 263,000 | 269,000 | 30 | 2,690 |
| 2006-08-28 | 273,000 | 279,000 | 259,000 | 271,000 | 167 | 2,710 |
| 2006-08-25 | 280,000 | 280,000 | 272,000 | 280,000 | 42 | 2,800 |
| 2006-08-24 | 283,000 | 284,000 | 278,000 | 281,000 | 79 | 2,810 |
| 2006-08-23 | 285,000 | 285,000 | 275,000 | 281,000 | 143 | 2,810 |
| 2006-08-22 | 287,000 | 287,000 | 282,000 | 286,000 | 68 | 2,860 |
| 2006-08-21 | 285,000 | 291,000 | 285,000 | 288,000 | 86 | 2,880 |
| 2006-08-18 | 291,000 | 293,000 | 288,000 | 289,000 | 98 | 2,890 |
| 2006-08-17 | 292,000 | 293,000 | 285,000 | 290,000 | 192 | 2,900 |
| 2006-08-16 | 276,000 | 282,000 | 274,000 | 281,000 | 167 | 2,810 |
| 2006-08-15 | 261,000 | 283,000 | 258,000 | 271,000 | 162 | 2,710 |
| 2006-08-14 | 263,000 | 263,000 | 257,000 | 261,000 | 34 | 2,610 |
| 2006-08-11 | 257,000 | 266,000 | 257,000 | 259,000 | 49 | 2,590 |
| 2006-08-10 | 252,000 | 256,000 | 250,000 | 253,000 | 31 | 2,530 |
| 2006-08-09 | 255,000 | 259,000 | 248,000 | 256,000 | 48 | 2,560 |
| 2006-08-08 | 257,000 | 259,000 | 250,000 | 259,000 | 112 | 2,590 |
| 2006-08-07 | 269,000 | 272,000 | 263,000 | 264,000 | 70 | 2,640 |
| 2006-08-04 | 265,000 | 273,000 | 261,000 | 273,000 | 138 | 2,730 |
| 2006-08-03 | 280,000 | 293,000 | 263,000 | 265,000 | 306 | 2,650 |
| 2006-08-02 | 236,000 | 269,000 | 236,000 | 268,000 | 305 | 2,680 |
| 2006-08-01 | 235,000 | 241,000 | 235,000 | 235,000 | 86 | 2,350 |
| 2006-07-31 | 237,000 | 239,000 | 231,000 | 236,000 | 79 | 2,360 |
| 2006-07-28 | 232,000 | 232,000 | 222,000 | 225,000 | 93 | 2,250 |
| 2006-07-27 | 225,000 | 234,000 | 211,000 | 220,000 | 159 | 2,200 |
| 2006-07-26 | 232,000 | 235,000 | 229,000 | 229,000 | 93 | 2,290 |
| 2006-07-25 | 240,000 | 249,000 | 231,000 | 232,000 | 313 | 2,320 |
| 2006-07-24 | 232,000 | 232,000 | 232,000 | 232,000 | 31 | 2,320 |
| 2006-07-21 | 275,000 | 299,000 | 270,000 | 272,000 | 338 | 2,720 |
| 2006-07-20 | 266,000 | 274,000 | 261,000 | 274,000 | 230 | 2,740 |
| 2006-07-19 | 247,000 | 260,000 | 232,000 | 234,000 | 120 | 2,340 |
| 2006-07-18 | 272,000 | 272,000 | 247,000 | 247,000 | 296 | 2,470 |
| 2006-07-14 | 281,000 | 311,000 | 281,000 | 287,000 | 232 | 2,870 |
| 2006-07-13 | 289,000 | 310,000 | 288,000 | 292,000 | 97 | 2,920 |
| 2006-07-12 | 307,000 | 314,000 | 300,000 | 300,000 | 136 | 3,000 |
| 2006-07-11 | 317,000 | 325,000 | 315,000 | 316,000 | 117 | 3,160 |
| 2006-07-10 | 317,000 | 329,000 | 317,000 | 329,000 | 81 | 3,290 |
| 2006-07-07 | 338,000 | 343,000 | 320,000 | 337,000 | 141 | 3,370 |
| 2006-07-06 | 342,000 | 342,000 | 333,000 | 338,000 | 92 | 3,380 |
| 2006-07-05 | 340,000 | 348,000 | 340,000 | 340,000 | 183 | 3,400 |
| 2006-07-04 | 351,000 | 356,000 | 344,000 | 354,000 | 157 | 3,540 |
| 2006-07-03 | 360,000 | 360,000 | 335,000 | 344,000 | 213 | 3,440 |
| 2006-06-30 | 380,000 | 380,000 | 354,000 | 355,000 | 217 | 3,550 |
| 2006-06-29 | 361,000 | 366,000 | 353,000 | 363,000 | 171 | 3,630 |
| 2006-06-28 | 352,000 | 368,000 | 350,000 | 356,000 | 237 | 3,560 |
| 2006-06-27 | 388,000 | 388,000 | 363,000 | 367,000 | 251 | 3,670 |
| 2006-06-26 | 394,000 | 394,000 | 379,000 | 383,000 | 283 | 3,830 |
| 2006-06-23 | 368,000 | 393,000 | 363,000 | 389,000 | 668 | 3,890 |
| 2006-06-22 | 358,000 | 383,000 | 357,000 | 378,000 | 1,004 | 3,780 |
| 2006-06-21 | 334,000 | 344,000 | 320,000 | 344,000 | 233 | 3,440 |
| 2006-06-20 | 333,000 | 342,000 | 323,000 | 324,000 | 275 | 3,240 |
| 2006-06-19 | 328,000 | 367,000 | 311,000 | 342,000 | 1,246 | 3,420 |
| 2006-06-16 | 326,000 | 333,000 | 320,000 | 333,000 | 716 | 3,330 |
| 2006-06-15 | 275,000 | 293,000 | 266,000 | 293,000 | 409 | 2,930 |
| 2006-06-14 | 233,000 | 253,000 | 232,000 | 253,000 | 197 | 2,530 |
| 2006-06-13 | 240,000 | 244,000 | 232,000 | 233,000 | 112 | 2,330 |
| 2006-06-12 | 226,000 | 250,000 | 226,000 | 242,000 | 244 | 2,420 |
| 2006-06-09 | 236,000 | 243,000 | 216,000 | 224,000 | 119 | 2,240 |
| 2006-06-08 | 226,000 | 230,000 | 215,000 | 228,000 | 267 | 2,280 |
| 2006-06-07 | 255,000 | 265,000 | 238,000 | 243,000 | 122 | 2,430 |
| 2006-06-06 | 256,000 | 277,000 | 250,000 | 255,000 | 244 | 2,550 |
| 2006-06-05 | 255,000 | 264,000 | 235,000 | 252,000 | 272 | 2,520 |
| 2006-06-02 | 260,000 | 264,000 | 225,000 | 256,000 | 703 | 2,560 |
| 2006-06-01 | 280,000 | 280,000 | 256,000 | 265,000 | 162 | 2,650 |
| 2006-05-31 | 265,000 | 287,000 | 261,000 | 279,000 | 259 | 2,790 |
| 2006-05-30 | 290,000 | 292,000 | 275,000 | 285,000 | 170 | 2,850 |
| 2006-05-29 | 313,000 | 313,000 | 300,000 | 300,000 | 42 | 3,000 |
| 2006-05-26 | 320,000 | 320,000 | 300,000 | 303,000 | 130 | 3,030 |
| 2006-05-25 | 325,000 | 325,000 | 309,000 | 310,000 | 119 | 3,100 |
| 2006-05-24 | 314,000 | 320,000 | 311,000 | 320,000 | 118 | 3,200 |
| 2006-05-23 | 327,000 | 327,000 | 310,000 | 310,000 | 109 | 3,100 |
| 2006-05-22 | 335,000 | 345,000 | 330,000 | 330,000 | 139 | 3,300 |
| 2006-05-19 | 309,000 | 337,000 | 305,000 | 335,000 | 148 | 3,350 |
| 2006-05-18 | 301,000 | 321,000 | 300,000 | 319,000 | 177 | 3,190 |
| 2006-05-17 | 316,000 | 318,000 | 301,000 | 318,000 | 201 | 3,180 |
| 2006-05-16 | 343,000 | 347,000 | 302,000 | 305,000 | 203 | 3,050 |
| 2006-05-15 | 346,000 | 360,000 | 343,000 | 343,000 | 142 | 3,430 |
| 2006-05-12 | 356,000 | 361,000 | 351,000 | 361,000 | 111 | 3,610 |
| 2006-05-11 | 378,000 | 382,000 | 370,000 | 376,000 | 91 | 3,760 |
| 2006-05-10 | 384,000 | 385,000 | 378,000 | 380,000 | 78 | 3,800 |
| 2006-05-09 | 393,000 | 396,000 | 385,000 | 385,000 | 55 | 3,850 |
| 2006-05-08 | 388,000 | 396,000 | 386,000 | 393,000 | 120 | 3,930 |
| 2006-05-02 | 387,000 | 388,000 | 383,000 | 384,000 | 94 | 3,840 |
| 2006-05-01 | 393,000 | 393,000 | 387,000 | 387,000 | 67 | 3,870 |
| 2006-04-28 | 394,000 | 398,000 | 390,000 | 393,000 | 111 | 3,930 |
| 2006-04-27 | 403,000 | 405,000 | 395,000 | 397,000 | 82 | 3,970 |
| 2006-04-26 | 410,000 | 414,000 | 399,000 | 405,000 | 132 | 4,050 |
| 2006-04-25 | 402,000 | 412,000 | 396,000 | 407,000 | 223 | 4,070 |
| 2006-04-24 | 400,000 | 400,000 | 390,000 | 396,000 | 151 | 3,960 |
| 2006-04-21 | 427,000 | 428,000 | 400,000 | 400,000 | 221 | 4,000 |
| 2006-04-20 | 450,000 | 453,000 | 429,000 | 431,000 | 281 | 4,310 |
| 2006-04-19 | 442,000 | 444,000 | 432,000 | 439,000 | 150 | 4,390 |
| 2006-04-18 | 436,000 | 447,000 | 433,000 | 439,000 | 187 | 4,390 |
| 2006-04-17 | 455,000 | 457,000 | 446,000 | 448,000 | 162 | 4,480 |
| 2006-04-14 | 465,000 | 465,000 | 456,000 | 458,000 | 113 | 4,580 |
| 2006-04-13 | 457,000 | 469,000 | 455,000 | 465,000 | 89 | 4,650 |
| 2006-04-12 | 453,000 | 460,000 | 452,000 | 454,000 | 116 | 4,540 |
| 2006-04-11 | 461,000 | 461,000 | 455,000 | 457,000 | 128 | 4,570 |
| 2006-04-10 | 470,000 | 470,000 | 460,000 | 464,000 | 120 | 4,640 |
| 2006-04-07 | 476,000 | 476,000 | 471,000 | 472,000 | 77 | 4,720 |
| 2006-04-06 | 478,000 | 478,000 | 472,000 | 477,000 | 159 | 4,770 |
| 2006-04-05 | 485,000 | 490,000 | 474,000 | 480,000 | 257 | 4,800 |
| 2006-04-04 | 488,000 | 491,000 | 479,000 | 484,000 | 374 | 4,840 |
| 2006-04-03 | 475,000 | 491,000 | 475,000 | 483,000 | 623 | 4,830 |
| 2006-03-31 | 463,000 | 470,000 | 462,000 | 468,000 | 333 | 4,680 |
| 2006-03-30 | 470,000 | 477,000 | 462,000 | 462,000 | 638 | 4,620 |
| 2006-03-29 | 450,000 | 467,000 | 447,000 | 462,000 | 640 | 4,620 |
| 2006-03-28 | 484,000 | 494,000 | 444,000 | 446,000 | 941 | 4,460 |
| 2006-03-27 | 988,000 | 1,020,000 | 982,000 | 988,000 | 204 | 4,940 |
| 2006-03-24 | 987,000 | 987,000 | 978,000 | 978,000 | 108 | 4,890 |
| 2006-03-23 | 1,010,000 | 1,010,000 | 990,000 | 990,000 | 113 | 4,950 |
| 2006-03-22 | 1,040,000 | 1,050,000 | 1,000,000 | 1,010,000 | 141 | 5,050 |
| 2006-03-20 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 96 | 5,200 |
| 2006-03-17 | 1,050,000 | 1,070,000 | 1,020,000 | 1,070,000 | 123 | 5,350 |
| 2006-03-16 | 1,130,000 | 1,130,000 | 1,060,000 | 1,070,000 | 151 | 5,350 |
| 2006-03-15 | 1,050,000 | 1,170,000 | 1,040,000 | 1,140,000 | 483 | 5,700 |
| 2006-03-14 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 54 | 5,200 |
| 2006-03-13 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 53 | 5,250 |
| 2006-03-10 | 1,010,000 | 1,040,000 | 1,010,000 | 1,020,000 | 63 | 5,100 |
| 2006-03-09 | 998,000 | 1,030,000 | 998,000 | 1,020,000 | 74 | 5,100 |
| 2006-03-08 | 999,000 | 1,020,000 | 990,000 | 996,000 | 39 | 4,980 |
| 2006-03-07 | 1,030,000 | 1,030,000 | 998,000 | 1,010,000 | 48 | 5,050 |
| 2006-03-06 | 980,000 | 1,030,000 | 967,000 | 1,030,000 | 51 | 5,150 |
| 2006-03-03 | 1,040,000 | 1,050,000 | 985,000 | 1,000,000 | 112 | 5,000 |
| 2006-03-02 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 79 | 5,250 |
| 2006-03-01 | 1,040,000 | 1,080,000 | 1,020,000 | 1,040,000 | 111 | 5,200 |
| 2006-02-28 | 1,120,000 | 1,120,000 | 1,060,000 | 1,080,000 | 100 | 5,400 |
| 2006-02-27 | 1,130,000 | 1,170,000 | 1,130,000 | 1,130,000 | 94 | 5,650 |
| 2006-02-24 | 1,110,000 | 1,160,000 | 1,090,000 | 1,130,000 | 204 | 5,650 |
| 2006-02-23 | 1,040,000 | 1,150,000 | 1,030,000 | 1,130,000 | 202 | 5,650 |
| 2006-02-22 | 940,000 | 1,030,000 | 900,000 | 1,030,000 | 185 | 5,150 |
| 2006-02-21 | 880,000 | 940,000 | 850,000 | 940,000 | 204 | 4,700 |
| 2006-02-20 | 880,000 | 900,000 | 840,000 | 840,000 | 334 | 4,200 |
| 2006-02-17 | 1,000,000 | 1,010,000 | 940,000 | 940,000 | 200 | 4,700 |
| 2006-02-16 | 1,030,000 | 1,060,000 | 1,000,000 | 1,020,000 | 172 | 5,100 |
| 2006-02-15 | 1,140,000 | 1,150,000 | 1,060,000 | 1,070,000 | 83 | 5,350 |
| 2006-02-14 | 1,080,000 | 1,120,000 | 931,000 | 1,110,000 | 219 | 5,550 |
| 2006-02-13 | 1,170,000 | 1,170,000 | 1,100,000 | 1,120,000 | 172 | 5,600 |
| 2006-02-10 | 1,210,000 | 1,220,000 | 1,150,000 | 1,160,000 | 177 | 5,800 |
| 2006-02-09 | 1,260,000 | 1,260,000 | 1,200,000 | 1,210,000 | 90 | 6,050 |
| 2006-02-08 | 1,280,000 | 1,300,000 | 1,220,000 | 1,240,000 | 282 | 6,200 |
| 2006-02-07 | 1,240,000 | 1,280,000 | 1,240,000 | 1,270,000 | 234 | 6,350 |
| 2006-02-06 | 1,180,000 | 1,250,000 | 1,180,000 | 1,240,000 | 195 | 6,200 |
| 2006-02-03 | 1,120,000 | 1,200,000 | 1,100,000 | 1,180,000 | 309 | 5,900 |
| 2006-02-02 | 1,180,000 | 1,180,000 | 1,120,000 | 1,140,000 | 273 | 5,700 |
| 2006-02-01 | 1,170,000 | 1,200,000 | 1,160,000 | 1,180,000 | 156 | 5,900 |
| 2006-01-31 | 1,240,000 | 1,240,000 | 1,180,000 | 1,210,000 | 241 | 6,050 |
| 2006-01-30 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 170 | 6,250 |
| 2006-01-27 | 1,310,000 | 1,320,000 | 1,270,000 | 1,270,000 | 259 | 6,350 |
| 2006-01-26 | 1,300,000 | 1,320,000 | 1,270,000 | 1,300,000 | 304 | 6,500 |
| 2006-01-25 | 1,250,000 | 1,330,000 | 1,230,000 | 1,280,000 | 567 | 6,400 |
| 2006-01-24 | 1,200,000 | 1,260,000 | 1,120,000 | 1,260,000 | 523 | 6,300 |
| 2006-01-23 | 1,160,000 | 1,250,000 | 1,060,000 | 1,060,000 | 507 | 5,300 |
| 2006-01-20 | 1,370,000 | 1,380,000 | 1,170,000 | 1,260,000 | 602 | 6,300 |
| 2006-01-19 | 1,150,000 | 1,370,000 | 1,150,000 | 1,310,000 | 1,416 | 6,550 |
| 2006-01-18 | 1,210,000 | 1,280,000 | 1,210,000 | 1,210,000 | 651 | 6,050 |
| 2006-01-17 | 1,490,000 | 1,640,000 | 1,400,000 | 1,410,000 | 2,951 | 7,050 |
| 2006-01-16 | 1,520,000 | 1,680,000 | 1,480,000 | 1,640,000 | 3,960 | 8,200 |
| 2006-01-13 | 1,480,000 | 1,560,000 | 1,440,000 | 1,480,000 | 2,331 | 7,400 |
| 2006-01-12 | 1,350,000 | 1,530,000 | 1,350,000 | 1,500,000 | 5,759 | 7,500 |
| 2006-01-11 | 1,320,000 | 1,380,000 | 1,310,000 | 1,360,000 | 478 | 6,800 |
| 2006-01-10 | 1,330,000 | 1,400,000 | 1,320,000 | 1,350,000 | 1,062 | 6,750 |
| 2006-01-06 | 1,270,000 | 1,320,000 | 1,260,000 | 1,310,000 | 345 | 6,550 |
| 2006-01-05 | 1,350,000 | 1,350,000 | 1,280,000 | 1,290,000 | 483 | 6,450 |
| 2006-01-04 | 1,390,000 | 1,390,000 | 1,330,000 | 1,340,000 | 347 | 6,700 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
