2459 アウンコンサルティング(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 | 286,000 | 290,000 | 286,000 | 287,000 | 74 | 2,870 |
| 2006-12-28 | 291,000 | 291,000 | 287,000 | 287,000 | 69 | 2,870 |
| 2006-12-27 | 289,000 | 291,000 | 281,000 | 287,000 | 203 | 2,870 |
| 2006-12-26 | 281,000 | 295,000 | 281,000 | 291,000 | 126 | 2,910 |
| 2006-12-25 | 290,000 | 292,000 | 285,000 | 285,000 | 176 | 2,850 |
| 2006-12-22 | 298,000 | 299,000 | 291,000 | 292,000 | 83 | 2,920 |
| 2006-12-21 | 302,000 | 305,000 | 295,000 | 299,000 | 94 | 2,990 |
| 2006-12-20 | 299,000 | 307,000 | 299,000 | 302,000 | 120 | 3,020 |
| 2006-12-19 | 307,000 | 308,000 | 299,000 | 299,000 | 121 | 2,990 |
| 2006-12-18 | 307,000 | 310,000 | 303,000 | 309,000 | 93 | 3,090 |
| 2006-12-15 | 302,000 | 307,000 | 298,000 | 307,000 | 103 | 3,070 |
| 2006-12-14 | 294,000 | 301,000 | 292,000 | 298,000 | 126 | 2,980 |
| 2006-12-13 | 300,000 | 302,000 | 290,000 | 293,000 | 113 | 2,930 |
| 2006-12-12 | 314,000 | 314,000 | 298,000 | 303,000 | 117 | 3,030 |
| 2006-12-11 | 308,000 | 312,000 | 306,000 | 312,000 | 87 | 3,120 |
| 2006-12-08 | 314,000 | 314,000 | 306,000 | 306,000 | 60 | 3,060 |
| 2006-12-07 | 322,000 | 323,000 | 310,000 | 310,000 | 189 | 3,100 |
| 2006-12-06 | 306,000 | 320,000 | 305,000 | 318,000 | 155 | 3,180 |
| 2006-12-05 | 305,000 | 313,000 | 300,000 | 308,000 | 211 | 3,080 |
| 2006-12-04 | 305,000 | 311,000 | 303,000 | 306,000 | 111 | 3,060 |
| 2006-12-01 | 313,000 | 317,000 | 307,000 | 309,000 | 87 | 3,090 |
| 2006-11-30 | 319,000 | 320,000 | 310,000 | 313,000 | 164 | 3,130 |
| 2006-11-29 | 323,000 | 334,000 | 305,000 | 313,000 | 267 | 3,130 |
| 2006-11-28 | 305,000 | 325,000 | 300,000 | 324,000 | 320 | 3,240 |
| 2006-11-27 | 293,000 | 310,000 | 290,000 | 310,000 | 273 | 3,100 |
| 2006-11-24 | 278,000 | 300,000 | 267,000 | 295,000 | 366 | 2,950 |
| 2006-11-22 | 242,000 | 280,000 | 241,000 | 279,000 | 415 | 2,790 |
| 2006-11-21 | 248,000 | 253,000 | 237,000 | 240,000 | 385 | 2,400 |
| 2006-11-20 | 262,000 | 269,000 | 241,000 | 252,000 | 311 | 2,520 |
| 2006-11-17 | 298,000 | 302,000 | 277,000 | 278,000 | 307 | 2,780 |
| 2006-11-16 | 293,000 | 297,000 | 290,000 | 290,000 | 109 | 2,900 |
| 2006-11-15 | 307,000 | 307,000 | 296,000 | 296,000 | 121 | 2,960 |
| 2006-11-14 | 296,000 | 304,000 | 290,000 | 304,000 | 195 | 3,040 |
| 2006-11-13 | 295,000 | 296,000 | 291,000 | 293,000 | 130 | 2,930 |
| 2006-11-10 | 310,000 | 310,000 | 300,000 | 304,000 | 122 | 3,040 |
| 2006-11-09 | 301,000 | 312,000 | 301,000 | 312,000 | 152 | 3,120 |
| 2006-11-08 | 298,000 | 301,000 | 296,000 | 298,000 | 131 | 2,980 |
| 2006-11-07 | 310,000 | 310,000 | 296,000 | 296,000 | 207 | 2,960 |
| 2006-11-06 | 307,000 | 314,000 | 300,000 | 300,000 | 198 | 3,000 |
| 2006-11-02 | 313,000 | 315,000 | 307,000 | 309,000 | 209 | 3,090 |
| 2006-11-01 | 322,000 | 325,000 | 315,000 | 319,000 | 80 | 3,190 |
| 2006-10-31 | 315,000 | 328,000 | 311,000 | 324,000 | 163 | 3,240 |
| 2006-10-30 | 320,000 | 326,000 | 309,000 | 314,000 | 194 | 3,140 |
| 2006-10-27 | 334,000 | 335,000 | 324,000 | 326,000 | 214 | 3,260 |
| 2006-10-26 | 332,000 | 337,000 | 332,000 | 334,000 | 113 | 3,340 |
| 2006-10-25 | 334,000 | 341,000 | 334,000 | 335,000 | 140 | 3,350 |
| 2006-10-24 | 347,000 | 348,000 | 334,000 | 335,000 | 272 | 3,350 |
| 2006-10-23 | 331,000 | 342,000 | 325,000 | 338,000 | 243 | 3,380 |
| 2006-10-20 | 341,000 | 341,000 | 331,000 | 333,000 | 223 | 3,330 |
| 2006-10-19 | 348,000 | 353,000 | 333,000 | 338,000 | 796 | 3,380 |
| 2006-10-18 | 322,000 | 350,000 | 316,000 | 350,000 | 990 | 3,500 |
| 2006-10-17 | 330,000 | 331,000 | 316,000 | 327,000 | 330 | 3,270 |
| 2006-10-16 | 329,000 | 332,000 | 324,000 | 326,000 | 469 | 3,260 |
| 2006-10-13 | 320,000 | 330,000 | 315,000 | 330,000 | 372 | 3,300 |
| 2006-10-12 | 306,000 | 324,000 | 299,000 | 310,000 | 336 | 3,100 |
| 2006-10-11 | 325,000 | 325,000 | 312,000 | 316,000 | 304 | 3,160 |
| 2006-10-10 | 320,000 | 331,000 | 320,000 | 330,000 | 380 | 3,300 |
| 2006-10-06 | 317,000 | 333,000 | 317,000 | 333,000 | 520 | 3,330 |
| 2006-10-05 | 330,000 | 332,000 | 314,000 | 317,000 | 493 | 3,170 |
| 2006-10-04 | 349,000 | 355,000 | 321,000 | 323,000 | 1,989 | 3,230 |
| 2006-10-03 | 320,000 | 346,000 | 320,000 | 346,000 | 848 | 3,460 |
| 2006-10-02 | 324,000 | 330,000 | 321,000 | 323,000 | 242 | 3,230 |
| 2006-09-29 | 331,000 | 331,000 | 316,000 | 320,000 | 306 | 3,200 |
| 2006-09-28 | 313,000 | 330,000 | 310,000 | 323,000 | 453 | 3,230 |
| 2006-09-27 | 308,000 | 318,000 | 305,000 | 309,000 | 178 | 3,090 |
| 2006-09-26 | 306,000 | 315,000 | 296,000 | 303,000 | 199 | 3,030 |
| 2006-09-25 | 329,000 | 329,000 | 309,000 | 310,000 | 443 | 3,100 |
| 2006-09-22 | 301,000 | 339,000 | 301,000 | 331,000 | 1,907 | 3,310 |
| 2006-09-21 | 295,000 | 306,000 | 290,000 | 306,000 | 516 | 3,060 |
| 2006-09-20 | 300,000 | 300,000 | 291,000 | 293,000 | 279 | 2,930 |
| 2006-09-19 | 307,000 | 307,000 | 298,000 | 304,000 | 322 | 3,040 |
| 2006-09-15 | 289,000 | 305,000 | 288,000 | 298,000 | 583 | 2,980 |
| 2006-09-14 | 305,000 | 310,000 | 287,000 | 295,000 | 627 | 2,950 |
| 2006-09-13 | 330,000 | 330,000 | 297,000 | 300,000 | 487 | 3,000 |
| 2006-09-12 | 330,000 | 336,000 | 314,000 | 320,000 | 452 | 3,200 |
| 2006-09-11 | 352,000 | 352,000 | 333,000 | 333,000 | 394 | 3,330 |
| 2006-09-08 | 337,000 | 351,000 | 336,000 | 348,000 | 368 | 3,480 |
| 2006-09-07 | 336,000 | 345,000 | 334,000 | 342,000 | 326 | 3,420 |
| 2006-09-06 | 355,000 | 357,000 | 341,000 | 345,000 | 611 | 3,450 |
| 2006-09-05 | 360,000 | 366,000 | 352,000 | 357,000 | 735 | 3,570 |
| 2006-09-04 | 346,000 | 356,000 | 339,000 | 355,000 | 795 | 3,550 |
| 2006-09-01 | 347,000 | 347,000 | 335,000 | 336,000 | 651 | 3,360 |
| 2006-08-31 | 349,000 | 356,000 | 337,000 | 350,000 | 641 | 3,500 |
| 2006-08-30 | 370,000 | 379,000 | 353,000 | 356,000 | 859 | 3,560 |
| 2006-08-29 | 381,000 | 383,000 | 347,000 | 367,000 | 1,499 | 3,670 |
| 2006-08-28 | 416,000 | 429,000 | 361,000 | 366,000 | 3,416 | 3,660 |
| 2006-08-25 | 394,000 | 419,000 | 394,000 | 411,000 | 4,267 | 4,110 |
| 2006-08-24 | 384,000 | 402,000 | 380,000 | 391,000 | 1,842 | 3,910 |
| 2006-08-23 | 377,000 | 388,000 | 368,000 | 380,000 | 1,207 | 3,800 |
| 2006-08-22 | 383,000 | 396,000 | 379,000 | 379,000 | 1,981 | 3,790 |
| 2006-08-21 | 355,000 | 388,000 | 355,000 | 385,000 | 2,821 | 3,850 |
| 2006-08-18 | 345,000 | 356,000 | 344,000 | 349,000 | 904 | 3,490 |
| 2006-08-17 | 379,000 | 380,000 | 345,000 | 355,000 | 1,967 | 3,550 |
| 2006-08-16 | 348,000 | 367,000 | 345,000 | 360,000 | 3,165 | 3,600 |
| 2006-08-15 | 305,000 | 344,000 | 302,000 | 335,000 | 2,229 | 3,350 |
| 2006-08-14 | 295,000 | 307,000 | 295,000 | 302,000 | 366 | 3,020 |
| 2006-08-11 | 303,000 | 303,000 | 290,000 | 291,000 | 389 | 2,910 |
| 2006-08-10 | 308,000 | 312,000 | 298,000 | 301,000 | 704 | 3,010 |
| 2006-08-09 | 294,000 | 306,000 | 285,000 | 303,000 | 711 | 3,030 |
| 2006-08-08 | 288,000 | 296,000 | 276,000 | 290,000 | 417 | 2,900 |
| 2006-08-07 | 312,000 | 314,000 | 285,000 | 287,000 | 774 | 2,870 |
| 2006-08-04 | 315,000 | 322,000 | 310,000 | 315,000 | 901 | 3,150 |
| 2006-08-03 | 323,000 | 331,000 | 307,000 | 310,000 | 1,738 | 3,100 |
| 2006-08-02 | 295,000 | 328,000 | 294,000 | 327,000 | 2,480 | 3,270 |
| 2006-08-01 | 286,000 | 293,000 | 280,000 | 290,000 | 452 | 2,900 |
| 2006-07-31 | 289,000 | 293,000 | 280,000 | 285,000 | 607 | 2,850 |
| 2006-07-28 | 297,000 | 303,000 | 266,000 | 277,000 | 1,882 | 2,770 |
| 2006-07-27 | 239,000 | 285,000 | 236,000 | 285,000 | 1,372 | 2,850 |
| 2006-07-26 | 268,000 | 273,000 | 238,000 | 245,000 | 934 | 2,450 |
| 2006-07-25 | 301,000 | 303,000 | 275,000 | 276,000 | 636 | 2,760 |
| 2006-07-24 | 295,000 | 297,000 | 283,000 | 285,000 | 710 | 2,850 |
| 2006-07-21 | 309,000 | 318,000 | 302,000 | 314,000 | 760 | 3,140 |
| 2006-07-20 | 303,000 | 319,000 | 293,000 | 319,000 | 1,074 | 3,190 |
| 2006-07-19 | 312,000 | 317,000 | 264,000 | 279,000 | 1,348 | 2,790 |
| 2006-07-18 | 359,000 | 359,000 | 310,000 | 310,000 | 764 | 3,100 |
| 2006-07-14 | 363,000 | 374,000 | 353,000 | 360,000 | 703 | 3,600 |
| 2006-07-13 | 422,000 | 422,000 | 388,000 | 388,000 | 768 | 3,880 |
| 2006-07-12 | 439,000 | 446,000 | 433,000 | 438,000 | 392 | 4,380 |
| 2006-07-11 | 458,000 | 458,000 | 443,000 | 454,000 | 210 | 4,540 |
| 2006-07-10 | 427,000 | 459,000 | 425,000 | 454,000 | 213 | 4,540 |
| 2006-07-07 | 459,000 | 460,000 | 440,000 | 442,000 | 167 | 4,420 |
| 2006-07-06 | 445,000 | 455,000 | 442,000 | 449,000 | 210 | 4,490 |
| 2006-07-05 | 457,000 | 465,000 | 444,000 | 445,000 | 607 | 4,450 |
| 2006-07-04 | 487,000 | 490,000 | 459,000 | 472,000 | 548 | 4,720 |
| 2006-07-03 | 448,000 | 487,000 | 441,000 | 477,000 | 716 | 4,770 |
| 2006-06-30 | 450,000 | 459,000 | 444,000 | 449,000 | 524 | 4,490 |
| 2006-06-29 | 430,000 | 439,000 | 426,000 | 436,000 | 221 | 4,360 |
| 2006-06-28 | 419,000 | 444,000 | 417,000 | 425,000 | 322 | 4,250 |
| 2006-06-27 | 414,000 | 425,000 | 412,000 | 425,000 | 163 | 4,250 |
| 2006-06-26 | 412,000 | 418,000 | 410,000 | 416,000 | 141 | 4,160 |
| 2006-06-23 | 415,000 | 430,000 | 410,000 | 412,000 | 170 | 4,120 |
| 2006-06-22 | 437,000 | 438,000 | 417,000 | 420,000 | 219 | 4,200 |
| 2006-06-21 | 422,000 | 432,000 | 408,000 | 427,000 | 222 | 4,270 |
| 2006-06-20 | 440,000 | 440,000 | 410,000 | 414,000 | 269 | 4,140 |
| 2006-06-19 | 420,000 | 444,000 | 418,000 | 441,000 | 268 | 4,410 |
| 2006-06-16 | 457,000 | 460,000 | 418,000 | 420,000 | 765 | 4,200 |
| 2006-06-15 | 467,000 | 470,000 | 442,000 | 442,000 | 543 | 4,420 |
| 2006-06-14 | 430,000 | 447,000 | 427,000 | 447,000 | 496 | 4,470 |
| 2006-06-13 | 401,000 | 448,000 | 390,000 | 409,000 | 811 | 4,090 |
| 2006-06-12 | 372,000 | 412,000 | 367,000 | 404,000 | 688 | 4,040 |
| 2006-06-09 | 365,000 | 372,000 | 340,000 | 362,000 | 254 | 3,620 |
| 2006-06-08 | 359,000 | 359,000 | 341,000 | 350,000 | 235 | 3,500 |
| 2006-06-07 | 379,000 | 395,000 | 368,000 | 368,000 | 202 | 3,680 |
| 2006-06-06 | 363,000 | 405,000 | 360,000 | 379,000 | 358 | 3,790 |
| 2006-06-05 | 348,000 | 393,000 | 345,000 | 383,000 | 324 | 3,830 |
| 2006-06-02 | 330,000 | 365,000 | 290,000 | 363,000 | 545 | 3,630 |
| 2006-06-01 | 380,000 | 385,000 | 335,000 | 339,000 | 217 | 3,390 |
| 2006-05-31 | 362,000 | 379,000 | 362,000 | 365,000 | 191 | 3,650 |
| 2006-05-30 | 385,000 | 394,000 | 362,000 | 380,000 | 248 | 3,800 |
| 2006-05-29 | 426,000 | 426,000 | 400,000 | 400,000 | 166 | 4,000 |
| 2006-05-26 | 441,000 | 443,000 | 425,000 | 430,000 | 72 | 4,300 |
| 2006-05-25 | 448,000 | 448,000 | 435,000 | 436,000 | 70 | 4,360 |
| 2006-05-24 | 450,000 | 450,000 | 425,000 | 445,000 | 142 | 4,450 |
| 2006-05-23 | 441,000 | 456,000 | 432,000 | 435,000 | 165 | 4,350 |
| 2006-05-22 | 470,000 | 488,000 | 454,000 | 456,000 | 278 | 4,560 |
| 2006-05-19 | 425,000 | 454,000 | 417,000 | 451,000 | 237 | 4,510 |
| 2006-05-18 | 421,000 | 439,000 | 410,000 | 430,000 | 289 | 4,300 |
| 2006-05-17 | 445,000 | 455,000 | 402,000 | 448,000 | 354 | 4,480 |
| 2006-05-16 | 492,000 | 496,000 | 445,000 | 450,000 | 182 | 4,500 |
| 2006-05-15 | 483,000 | 498,000 | 481,000 | 488,000 | 96 | 4,880 |
| 2006-05-12 | 474,000 | 500,000 | 473,000 | 498,000 | 247 | 4,980 |
| 2006-05-11 | 495,000 | 504,000 | 484,000 | 490,000 | 258 | 4,900 |
| 2006-05-10 | 510,000 | 513,000 | 501,000 | 503,000 | 100 | 5,030 |
| 2006-05-09 | 525,000 | 525,000 | 513,000 | 513,000 | 144 | 5,130 |
| 2006-05-08 | 540,000 | 540,000 | 521,000 | 530,000 | 199 | 5,300 |
| 2006-05-02 | 516,000 | 521,000 | 510,000 | 520,000 | 104 | 5,200 |
| 2006-05-01 | 529,000 | 529,000 | 513,000 | 521,000 | 108 | 5,210 |
| 2006-04-28 | 515,000 | 525,000 | 505,000 | 519,000 | 173 | 5,190 |
| 2006-04-27 | 535,000 | 554,000 | 511,000 | 523,000 | 480 | 5,230 |
| 2006-04-26 | 547,000 | 564,000 | 510,000 | 526,000 | 590 | 5,260 |
| 2006-04-25 | 482,000 | 521,000 | 480,000 | 521,000 | 361 | 5,210 |
| 2006-04-24 | 470,000 | 518,000 | 460,000 | 471,000 | 509 | 4,710 |
| 2006-04-21 | 528,000 | 528,000 | 500,000 | 500,000 | 336 | 5,000 |
| 2006-04-20 | 541,000 | 546,000 | 530,000 | 530,000 | 223 | 5,300 |
| 2006-04-19 | 578,000 | 578,000 | 550,000 | 551,000 | 274 | 5,510 |
| 2006-04-18 | 520,000 | 559,000 | 513,000 | 558,000 | 367 | 5,580 |
| 2006-04-17 | 577,000 | 579,000 | 532,000 | 532,000 | 587 | 5,320 |
| 2006-04-14 | 599,000 | 599,000 | 584,000 | 587,000 | 274 | 5,870 |
| 2006-04-13 | 587,000 | 608,000 | 577,000 | 598,000 | 716 | 5,980 |
| 2006-04-12 | 579,000 | 587,000 | 571,000 | 579,000 | 274 | 5,790 |
| 2006-04-11 | 583,000 | 588,000 | 574,000 | 583,000 | 338 | 5,830 |
| 2006-04-10 | 583,000 | 597,000 | 581,000 | 586,000 | 510 | 5,860 |
| 2006-04-07 | 620,000 | 622,000 | 595,000 | 601,000 | 791 | 6,010 |
| 2006-04-06 | 624,000 | 635,000 | 609,000 | 612,000 | 1,514 | 6,120 |
| 2006-04-05 | 623,000 | 675,000 | 606,000 | 640,000 | 7,307 | 6,400 |
| 2006-04-04 | 602,000 | 605,000 | 583,000 | 583,000 | 714 | 5,830 |
| 2006-04-03 | 576,000 | 598,000 | 576,000 | 594,000 | 856 | 5,940 |
| 2006-03-31 | 535,000 | 573,000 | 535,000 | 573,000 | 774 | 5,730 |
| 2006-03-30 | 547,000 | 549,000 | 530,000 | 532,000 | 282 | 5,320 |
| 2006-03-29 | 510,000 | 545,000 | 508,000 | 537,000 | 350 | 5,370 |
| 2006-03-28 | 508,000 | 527,000 | 483,000 | 509,000 | 347 | 5,090 |
| 2006-03-27 | 529,000 | 529,000 | 510,000 | 515,000 | 255 | 5,150 |
| 2006-03-24 | 526,000 | 530,000 | 518,000 | 525,000 | 344 | 5,250 |
| 2006-03-23 | 552,000 | 553,000 | 529,000 | 536,000 | 361 | 5,360 |
| 2006-03-22 | 560,000 | 560,000 | 550,000 | 551,000 | 216 | 5,510 |
| 2006-03-20 | 559,000 | 563,000 | 551,000 | 554,000 | 293 | 5,540 |
| 2006-03-17 | 547,000 | 563,000 | 531,000 | 547,000 | 445 | 5,470 |
| 2006-03-16 | 575,000 | 594,000 | 545,000 | 557,000 | 914 | 5,570 |
| 2006-03-15 | 560,000 | 614,000 | 556,000 | 570,000 | 2,939 | 5,700 |
| 2006-03-14 | 568,000 | 570,000 | 547,000 | 554,000 | 536 | 5,540 |
| 2006-03-13 | 557,000 | 582,000 | 549,000 | 570,000 | 1,239 | 5,700 |
| 2006-03-10 | 532,000 | 555,000 | 528,000 | 540,000 | 546 | 5,400 |
| 2006-03-09 | 527,000 | 559,000 | 526,000 | 534,000 | 602 | 5,340 |
| 2006-03-08 | 522,000 | 544,000 | 520,000 | 526,000 | 624 | 5,260 |
| 2006-03-07 | 560,000 | 565,000 | 537,000 | 542,000 | 796 | 5,420 |
| 2006-03-06 | 537,000 | 569,000 | 531,000 | 556,000 | 996 | 5,560 |
| 2006-03-03 | 532,000 | 570,000 | 506,000 | 537,000 | 1,152 | 5,370 |
| 2006-03-02 | 580,000 | 619,000 | 523,000 | 542,000 | 3,288 | 5,420 |
| 2006-03-01 | 485,000 | 563,000 | 480,000 | 541,000 | 1,109 | 5,410 |
| 2006-02-28 | 580,000 | 590,000 | 515,000 | 525,000 | 1,021 | 5,250 |
| 2006-02-27 | 613,000 | 623,000 | 571,000 | 575,000 | 2,332 | 5,750 |
| 2006-02-24 | 513,000 | 523,000 | 502,000 | 523,000 | 840 | 5,230 |
| 2006-02-23 | 443,000 | 473,000 | 443,000 | 473,000 | 936 | 4,730 |
| 2006-02-22 | 423,000 | 423,000 | 408,000 | 423,000 | 660 | 4,230 |
| 2006-02-21 | 353,000 | 373,000 | 344,000 | 373,000 | 472 | 3,730 |
| 2006-02-20 | 350,000 | 363,000 | 323,000 | 323,000 | 681 | 3,230 |
| 2006-02-17 | 402,000 | 416,000 | 372,000 | 373,000 | 515 | 3,730 |
| 2006-02-16 | 439,000 | 448,000 | 408,000 | 422,000 | 481 | 4,220 |
| 2006-02-15 | 509,000 | 509,000 | 446,000 | 454,000 | 702 | 4,540 |
| 2006-02-14 | 465,000 | 500,000 | 430,000 | 495,000 | 781 | 4,950 |
| 2006-02-13 | 530,000 | 530,000 | 475,000 | 480,000 | 399 | 4,800 |
| 2006-02-10 | 566,000 | 567,000 | 515,000 | 528,000 | 723 | 5,280 |
| 2006-02-09 | 595,000 | 597,000 | 561,000 | 573,000 | 451 | 5,730 |
| 2006-02-08 | 605,000 | 612,000 | 584,000 | 591,000 | 529 | 5,910 |
| 2006-02-07 | 594,000 | 622,000 | 581,000 | 613,000 | 1,201 | 6,130 |
| 2006-02-06 | 600,000 | 609,000 | 584,000 | 585,000 | 972 | 5,850 |
| 2006-02-03 | 610,000 | 632,000 | 580,000 | 581,000 | 2,334 | 5,810 |
| 2006-02-02 | 589,000 | 630,000 | 583,000 | 630,000 | 4,894 | 6,300 |
| 2006-02-01 | 485,000 | 530,000 | 485,000 | 530,000 | 1,077 | 5,300 |
| 2006-01-31 | 500,000 | 504,000 | 479,000 | 480,000 | 1,000 | 4,800 |
| 2006-01-30 | 563,000 | 563,000 | 514,000 | 516,000 | 839 | 5,160 |
| 2006-01-27 | 592,000 | 628,000 | 561,000 | 572,000 | 810 | 5,720 |
| 2006-01-26 | 670,000 | 682,000 | 570,000 | 590,000 | 1,802 | 5,900 |
| 2006-01-25 | 2,210,000 | 2,490,000 | 2,190,000 | 2,490,000 | 531 | 6,225 |
| 2006-01-24 | 2,000,000 | 2,090,000 | 1,900,000 | 2,090,000 | 271 | 5,225 |
| 2006-01-23 | 1,900,000 | 1,950,000 | 1,750,000 | 1,790,000 | 205 | 4,475 |
| 2006-01-20 | 2,210,000 | 2,250,000 | 1,860,000 | 2,060,000 | 224 | 5,150 |
| 2006-01-19 | 1,870,000 | 2,240,000 | 1,830,000 | 2,090,000 | 872 | 5,225 |
| 2006-01-17 | 2,590,000 | 2,680,000 | 2,390,000 | 2,390,000 | 707 | 5,975 |
| 2006-01-16 | 2,610,000 | 2,800,000 | 2,530,000 | 2,790,000 | 364 | 6,975 |
| 2006-01-13 | 2,600,000 | 2,650,000 | 2,570,000 | 2,610,000 | 177 | 6,525 |
| 2006-01-12 | 2,530,000 | 2,590,000 | 2,500,000 | 2,560,000 | 194 | 6,400 |
| 2006-01-11 | 2,480,000 | 2,480,000 | 2,290,000 | 2,420,000 | 228 | 6,050 |
| 2006-01-10 | 2,750,000 | 2,750,000 | 2,440,000 | 2,500,000 | 364 | 6,250 |
| 2006-01-06 | 2,660,000 | 2,750,000 | 2,660,000 | 2,720,000 | 195 | 6,800 |
| 2006-01-05 | 2,810,000 | 2,810,000 | 2,650,000 | 2,700,000 | 344 | 6,750 |
| 2006-01-04 | 2,700,000 | 2,780,000 | 2,580,000 | 2,750,000 | 303 | 6,875 |
分割・併合履歴 ： [2012-11-28]1株→100株 [2006-01-26]1株→4株
