2753 (株)あみやき亭 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 | 285,000 | 287,000 | 284,000 | 285,000 | 138 | 2,850 |
| 2006-12-28 | 279,000 | 286,000 | 279,000 | 283,000 | 246 | 2,830 |
| 2006-12-27 | 281,000 | 282,000 | 278,000 | 278,000 | 216 | 2,780 |
| 2006-12-26 | 280,000 | 280,000 | 278,000 | 279,000 | 243 | 2,790 |
| 2006-12-25 | 282,000 | 282,000 | 279,000 | 280,000 | 352 | 2,800 |
| 2006-12-22 | 288,000 | 288,000 | 281,000 | 282,000 | 398 | 2,820 |
| 2006-12-21 | 292,000 | 296,000 | 287,000 | 288,000 | 586 | 2,880 |
| 2006-12-20 | 298,000 | 299,000 | 285,000 | 288,000 | 713 | 2,880 |
| 2006-12-19 | 308,000 | 308,000 | 297,000 | 298,000 | 335 | 2,980 |
| 2006-12-18 | 310,000 | 312,000 | 307,000 | 308,000 | 144 | 3,080 |
| 2006-12-15 | 320,000 | 320,000 | 309,000 | 310,000 | 280 | 3,100 |
| 2006-12-14 | 324,000 | 324,000 | 322,000 | 323,000 | 53 | 3,230 |
| 2006-12-13 | 323,000 | 325,000 | 322,000 | 324,000 | 69 | 3,240 |
| 2006-12-12 | 321,000 | 324,000 | 321,000 | 323,000 | 159 | 3,230 |
| 2006-12-11 | 322,000 | 322,000 | 320,000 | 321,000 | 92 | 3,210 |
| 2006-12-08 | 324,000 | 324,000 | 320,000 | 322,000 | 90 | 3,220 |
| 2006-12-07 | 327,000 | 328,000 | 320,000 | 324,000 | 264 | 3,240 |
| 2006-12-06 | 333,000 | 333,000 | 326,000 | 329,000 | 82 | 3,290 |
| 2006-12-05 | 334,000 | 334,000 | 332,000 | 332,000 | 48 | 3,320 |
| 2006-12-04 | 334,000 | 335,000 | 330,000 | 333,000 | 145 | 3,330 |
| 2006-12-01 | 334,000 | 338,000 | 331,000 | 331,000 | 113 | 3,310 |
| 2006-11-30 | 343,000 | 343,000 | 332,000 | 333,000 | 276 | 3,330 |
| 2006-11-29 | 330,000 | 339,000 | 325,000 | 339,000 | 214 | 3,390 |
| 2006-11-28 | 316,000 | 325,000 | 311,000 | 322,000 | 177 | 3,220 |
| 2006-11-27 | 301,000 | 314,000 | 301,000 | 314,000 | 113 | 3,140 |
| 2006-11-24 | 310,000 | 310,000 | 300,000 | 305,000 | 74 | 3,050 |
| 2006-11-22 | 303,000 | 310,000 | 299,000 | 302,000 | 295 | 3,020 |
| 2006-11-21 | 296,000 | 305,000 | 296,000 | 303,000 | 226 | 3,030 |
| 2006-11-20 | 309,000 | 312,000 | 295,000 | 295,000 | 221 | 2,950 |
| 2006-11-17 | 324,000 | 325,000 | 307,000 | 309,000 | 313 | 3,090 |
| 2006-11-16 | 339,000 | 339,000 | 325,000 | 326,000 | 363 | 3,260 |
| 2006-11-15 | 340,000 | 340,000 | 338,000 | 339,000 | 151 | 3,390 |
| 2006-11-14 | 337,000 | 343,000 | 335,000 | 339,000 | 306 | 3,390 |
| 2006-11-13 | 345,000 | 347,000 | 337,000 | 338,000 | 216 | 3,380 |
| 2006-11-10 | 348,000 | 350,000 | 337,000 | 340,000 | 364 | 3,400 |
| 2006-11-09 | 353,000 | 358,000 | 347,000 | 348,000 | 298 | 3,480 |
| 2006-11-08 | 366,000 | 366,000 | 346,000 | 353,000 | 598 | 3,530 |
| 2006-11-07 | 377,000 | 379,000 | 366,000 | 371,000 | 362 | 3,710 |
| 2006-11-06 | 398,000 | 399,000 | 375,000 | 380,000 | 600 | 3,800 |
| 2006-11-02 | 406,000 | 410,000 | 403,000 | 406,000 | 182 | 4,060 |
| 2006-11-01 | 408,000 | 408,000 | 402,000 | 403,000 | 88 | 4,030 |
| 2006-10-31 | 410,000 | 410,000 | 405,000 | 405,000 | 111 | 4,050 |
| 2006-10-30 | 410,000 | 412,000 | 405,000 | 408,000 | 269 | 4,080 |
| 2006-10-27 | 412,000 | 412,000 | 407,000 | 408,000 | 242 | 4,080 |
| 2006-10-26 | 421,000 | 421,000 | 411,000 | 411,000 | 239 | 4,110 |
| 2006-10-25 | 421,000 | 421,000 | 417,000 | 419,000 | 118 | 4,190 |
| 2006-10-24 | 421,000 | 422,000 | 415,000 | 416,000 | 289 | 4,160 |
| 2006-10-23 | 409,000 | 414,000 | 409,000 | 411,000 | 118 | 4,110 |
| 2006-10-20 | 418,000 | 421,000 | 406,000 | 409,000 | 263 | 4,090 |
| 2006-10-19 | 418,000 | 421,000 | 416,000 | 417,000 | 113 | 4,170 |
| 2006-10-18 | 419,000 | 424,000 | 416,000 | 418,000 | 92 | 4,180 |
| 2006-10-17 | 423,000 | 425,000 | 420,000 | 422,000 | 93 | 4,220 |
| 2006-10-16 | 419,000 | 424,000 | 418,000 | 424,000 | 68 | 4,240 |
| 2006-10-13 | 415,000 | 419,000 | 410,000 | 417,000 | 95 | 4,170 |
| 2006-10-12 | 423,000 | 424,000 | 415,000 | 416,000 | 99 | 4,160 |
| 2006-10-11 | 430,000 | 430,000 | 421,000 | 424,000 | 63 | 4,240 |
| 2006-10-10 | 432,000 | 433,000 | 425,000 | 431,000 | 59 | 4,310 |
| 2006-10-06 | 445,000 | 445,000 | 437,000 | 440,000 | 29 | 4,400 |
| 2006-10-05 | 443,000 | 447,000 | 440,000 | 445,000 | 26 | 4,450 |
| 2006-10-04 | 450,000 | 452,000 | 442,000 | 446,000 | 117 | 4,460 |
| 2006-10-03 | 444,000 | 454,000 | 441,000 | 450,000 | 166 | 4,500 |
| 2006-10-02 | 429,000 | 440,000 | 429,000 | 439,000 | 31 | 4,390 |
| 2006-09-29 | 434,000 | 435,000 | 430,000 | 434,000 | 15 | 4,340 |
| 2006-09-28 | 426,000 | 434,000 | 426,000 | 434,000 | 12 | 4,340 |
| 2006-09-27 | 421,000 | 429,000 | 421,000 | 429,000 | 18 | 4,290 |
| 2006-09-26 | 420,000 | 425,000 | 420,000 | 420,000 | 10 | 4,200 |
| 2006-09-25 | 425,000 | 429,000 | 420,000 | 426,000 | 27 | 4,260 |
| 2006-09-22 | 430,000 | 434,000 | 427,000 | 430,000 | 27 | 4,300 |
| 2006-09-21 | 437,000 | 437,000 | 434,000 | 434,000 | 4 | 4,340 |
| 2006-09-20 | 430,000 | 438,000 | 430,000 | 438,000 | 6 | 4,380 |
| 2006-09-19 | 435,000 | 443,000 | 430,000 | 431,000 | 22 | 4,310 |
| 2006-09-15 | 447,000 | 447,000 | 432,000 | 434,000 | 58 | 4,340 |
| 2006-09-14 | 440,000 | 447,000 | 437,000 | 447,000 | 40 | 4,470 |
| 2006-09-13 | 440,000 | 444,000 | 438,000 | 439,000 | 24 | 4,390 |
| 2006-09-12 | 438,000 | 440,000 | 437,000 | 438,000 | 10 | 4,380 |
| 2006-09-11 | 445,000 | 445,000 | 440,000 | 445,000 | 7 | 4,450 |
| 2006-09-08 | 443,000 | 449,000 | 443,000 | 447,000 | 47 | 4,470 |
| 2006-09-07 | 444,000 | 445,000 | 435,000 | 440,000 | 17 | 4,400 |
| 2006-09-06 | 444,000 | 450,000 | 444,000 | 446,000 | 30 | 4,460 |
| 2006-09-05 | 445,000 | 450,000 | 441,000 | 450,000 | 61 | 4,500 |
| 2006-09-04 | 439,000 | 448,000 | 439,000 | 442,000 | 12 | 4,420 |
| 2006-09-01 | 437,000 | 444,000 | 437,000 | 438,000 | 8 | 4,380 |
| 2006-08-31 | 440,000 | 447,000 | 436,000 | 437,000 | 33 | 4,370 |
| 2006-08-30 | 444,000 | 449,000 | 425,000 | 435,000 | 33 | 4,350 |
| 2006-08-29 | 438,000 | 444,000 | 437,000 | 444,000 | 6 | 4,440 |
| 2006-08-28 | 435,000 | 438,000 | 433,000 | 434,000 | 23 | 4,340 |
| 2006-08-25 | 443,000 | 444,000 | 440,000 | 440,000 | 21 | 4,400 |
| 2006-08-24 | 446,000 | 446,000 | 441,000 | 442,000 | 14 | 4,420 |
| 2006-08-23 | 452,000 | 452,000 | 447,000 | 447,000 | 6 | 4,470 |
| 2006-08-22 | 455,000 | 455,000 | 446,000 | 452,000 | 9 | 4,520 |
| 2006-08-21 | 459,000 | 459,000 | 450,000 | 452,000 | 148 | 4,520 |
| 2006-08-18 | 450,000 | 455,000 | 445,000 | 455,000 | 97 | 4,550 |
| 2006-08-17 | 450,000 | 451,000 | 446,000 | 448,000 | 59 | 4,480 |
| 2006-08-16 | 445,000 | 450,000 | 444,000 | 450,000 | 76 | 4,500 |
| 2006-08-15 | 435,000 | 445,000 | 435,000 | 444,000 | 73 | 4,440 |
| 2006-08-14 | 440,000 | 441,000 | 430,000 | 441,000 | 34 | 4,410 |
| 2006-08-11 | 435,000 | 439,000 | 435,000 | 436,000 | 17 | 4,360 |
| 2006-08-10 | 433,000 | 438,000 | 432,000 | 437,000 | 19 | 4,370 |
| 2006-08-09 | 436,000 | 440,000 | 430,000 | 434,000 | 12 | 4,340 |
| 2006-08-08 | 423,000 | 440,000 | 423,000 | 435,000 | 35 | 4,350 |
| 2006-08-07 | 434,000 | 438,000 | 433,000 | 433,000 | 25 | 4,330 |
| 2006-08-04 | 443,000 | 443,000 | 429,000 | 433,000 | 26 | 4,330 |
| 2006-08-03 | 440,000 | 445,000 | 435,000 | 443,000 | 111 | 4,430 |
| 2006-08-02 | 429,000 | 438,000 | 422,000 | 435,000 | 147 | 4,350 |
| 2006-08-01 | 418,000 | 420,000 | 415,000 | 417,000 | 40 | 4,170 |
| 2006-07-31 | 420,000 | 420,000 | 411,000 | 416,000 | 39 | 4,160 |
| 2006-07-28 | 416,000 | 417,000 | 410,000 | 413,000 | 32 | 4,130 |
| 2006-07-27 | 430,000 | 436,000 | 408,000 | 417,000 | 173 | 4,170 |
| 2006-07-26 | 410,000 | 433,000 | 409,000 | 428,000 | 165 | 4,280 |
| 2006-07-25 | 409,000 | 412,000 | 406,000 | 406,000 | 81 | 4,060 |
| 2006-07-24 | 409,000 | 412,000 | 406,000 | 408,000 | 27 | 4,080 |
| 2006-07-21 | 415,000 | 415,000 | 407,000 | 409,000 | 56 | 4,090 |
| 2006-07-20 | 409,000 | 418,000 | 402,000 | 418,000 | 419 | 4,180 |
| 2006-07-19 | 416,000 | 427,000 | 416,000 | 424,000 | 147 | 4,240 |
| 2006-07-18 | 428,000 | 433,000 | 416,000 | 416,000 | 59 | 4,160 |
| 2006-07-14 | 431,000 | 440,000 | 430,000 | 435,000 | 91 | 4,350 |
| 2006-07-13 | 435,000 | 437,000 | 430,000 | 431,000 | 31 | 4,310 |
| 2006-07-12 | 441,000 | 441,000 | 438,000 | 438,000 | 9 | 4,380 |
| 2006-07-11 | 440,000 | 443,000 | 439,000 | 441,000 | 32 | 4,410 |
| 2006-07-10 | 444,000 | 448,000 | 443,000 | 445,000 | 62 | 4,450 |
| 2006-07-07 | 448,000 | 449,000 | 442,000 | 444,000 | 58 | 4,440 |
| 2006-07-06 | 449,000 | 449,000 | 443,000 | 448,000 | 39 | 4,480 |
| 2006-07-05 | 441,000 | 450,000 | 441,000 | 448,000 | 20 | 4,480 |
| 2006-07-04 | 447,000 | 453,000 | 443,000 | 452,000 | 76 | 4,520 |
| 2006-07-03 | 448,000 | 454,000 | 441,000 | 442,000 | 107 | 4,420 |
| 2006-06-30 | 436,000 | 448,000 | 436,000 | 447,000 | 83 | 4,470 |
| 2006-06-29 | 427,000 | 448,000 | 426,000 | 441,000 | 183 | 4,410 |
| 2006-06-28 | 419,000 | 432,000 | 414,000 | 426,000 | 193 | 4,260 |
| 2006-06-27 | 412,000 | 417,000 | 412,000 | 417,000 | 76 | 4,170 |
| 2006-06-26 | 408,000 | 410,000 | 406,000 | 410,000 | 44 | 4,100 |
| 2006-06-23 | 408,000 | 408,000 | 404,000 | 407,000 | 61 | 4,070 |
| 2006-06-22 | 404,000 | 408,000 | 401,000 | 408,000 | 148 | 4,080 |
| 2006-06-21 | 405,000 | 405,000 | 400,000 | 400,000 | 100 | 4,000 |
| 2006-06-20 | 404,000 | 404,000 | 399,000 | 400,000 | 211 | 4,000 |
| 2006-06-19 | 405,000 | 407,000 | 399,000 | 399,000 | 228 | 3,990 |
| 2006-06-16 | 409,000 | 418,000 | 403,000 | 406,000 | 254 | 4,060 |
| 2006-06-15 | 403,000 | 410,000 | 403,000 | 410,000 | 226 | 4,100 |
| 2006-06-14 | 410,000 | 410,000 | 402,000 | 408,000 | 44 | 4,080 |
| 2006-06-13 | 428,000 | 429,000 | 417,000 | 417,000 | 30 | 4,170 |
| 2006-06-12 | 408,000 | 427,000 | 399,000 | 425,000 | 175 | 4,250 |
| 2006-06-09 | 424,000 | 424,000 | 401,000 | 411,000 | 115 | 4,110 |
| 2006-06-08 | 440,000 | 442,000 | 430,000 | 434,000 | 149 | 4,340 |
| 2006-06-07 | 440,000 | 445,000 | 436,000 | 436,000 | 32 | 4,360 |
| 2006-06-06 | 439,000 | 450,000 | 436,000 | 445,000 | 37 | 4,450 |
| 2006-06-05 | 456,000 | 456,000 | 443,000 | 449,000 | 55 | 4,490 |
| 2006-06-02 | 459,000 | 459,000 | 432,000 | 451,000 | 118 | 4,510 |
| 2006-06-01 | 460,000 | 461,000 | 460,000 | 460,000 | 131 | 4,600 |
| 2006-05-31 | 460,000 | 465,000 | 453,000 | 461,000 | 183 | 4,610 |
| 2006-05-30 | 460,000 | 464,000 | 460,000 | 463,000 | 199 | 4,630 |
| 2006-05-29 | 456,000 | 462,000 | 451,000 | 458,000 | 32 | 4,580 |
| 2006-05-26 | 460,000 | 463,000 | 453,000 | 457,000 | 134 | 4,570 |
| 2006-05-25 | 454,000 | 463,000 | 453,000 | 460,000 | 59 | 4,600 |
| 2006-05-24 | 464,000 | 464,000 | 453,000 | 454,000 | 73 | 4,540 |
| 2006-05-23 | 457,000 | 464,000 | 452,000 | 463,000 | 191 | 4,630 |
| 2006-05-22 | 460,000 | 466,000 | 451,000 | 462,000 | 459 | 4,620 |
| 2006-05-19 | 440,000 | 451,000 | 440,000 | 441,000 | 147 | 4,410 |
| 2006-05-18 | 443,000 | 448,000 | 436,000 | 445,000 | 205 | 4,450 |
| 2006-05-17 | 439,000 | 443,000 | 432,000 | 438,000 | 246 | 4,380 |
| 2006-05-16 | 461,000 | 462,000 | 442,000 | 449,000 | 200 | 4,490 |
| 2006-05-15 | 464,000 | 466,000 | 460,000 | 466,000 | 232 | 4,660 |
| 2006-05-12 | 461,000 | 464,000 | 450,000 | 464,000 | 216 | 4,640 |
| 2006-05-11 | 461,000 | 465,000 | 460,000 | 462,000 | 194 | 4,620 |
| 2006-05-10 | 462,000 | 465,000 | 453,000 | 461,000 | 170 | 4,610 |
| 2006-05-09 | 470,000 | 470,000 | 465,000 | 467,000 | 218 | 4,670 |
| 2006-05-08 | 466,000 | 470,000 | 464,000 | 469,000 | 380 | 4,690 |
| 2006-05-02 | 468,000 | 476,000 | 460,000 | 462,000 | 741 | 4,620 |
| 2006-05-01 | 449,000 | 457,000 | 448,000 | 456,000 | 359 | 4,560 |
| 2006-04-28 | 447,000 | 449,000 | 443,000 | 447,000 | 226 | 4,470 |
| 2006-04-27 | 442,000 | 449,000 | 441,000 | 447,000 | 295 | 4,470 |
| 2006-04-26 | 440,000 | 445,000 | 439,000 | 443,000 | 296 | 4,430 |
| 2006-04-25 | 428,000 | 439,000 | 427,000 | 439,000 | 154 | 4,390 |
| 2006-04-24 | 431,000 | 440,000 | 429,000 | 440,000 | 355 | 4,400 |
| 2006-04-21 | 426,000 | 430,000 | 426,000 | 429,000 | 135 | 4,290 |
| 2006-04-20 | 429,000 | 429,000 | 422,000 | 428,000 | 214 | 4,280 |
| 2006-04-19 | 428,000 | 431,000 | 428,000 | 430,000 | 170 | 4,300 |
| 2006-04-18 | 420,000 | 427,000 | 420,000 | 427,000 | 179 | 4,270 |
| 2006-04-17 | 421,000 | 424,000 | 419,000 | 420,000 | 141 | 4,200 |
| 2006-04-14 | 425,000 | 425,000 | 419,000 | 421,000 | 267 | 4,210 |
| 2006-04-13 | 429,000 | 429,000 | 422,000 | 425,000 | 137 | 4,250 |
| 2006-04-12 | 424,000 | 430,000 | 420,000 | 429,000 | 278 | 4,290 |
| 2006-04-11 | 422,000 | 424,000 | 419,000 | 422,000 | 189 | 4,220 |
| 2006-04-10 | 420,000 | 422,000 | 418,000 | 422,000 | 284 | 4,220 |
| 2006-04-07 | 424,000 | 424,000 | 418,000 | 419,000 | 326 | 4,190 |
| 2006-04-06 | 421,000 | 423,000 | 417,000 | 420,000 | 415 | 4,200 |
| 2006-04-05 | 422,000 | 430,000 | 420,000 | 421,000 | 238 | 4,210 |
| 2006-04-04 | 435,000 | 436,000 | 430,000 | 431,000 | 235 | 4,310 |
| 2006-04-03 | 434,000 | 436,000 | 425,000 | 433,000 | 378 | 4,330 |
| 2006-03-31 | 432,000 | 433,000 | 426,000 | 426,000 | 192 | 4,260 |
| 2006-03-30 | 433,000 | 433,000 | 427,000 | 431,000 | 123 | 4,310 |
| 2006-03-29 | 422,000 | 433,000 | 422,000 | 432,000 | 97 | 4,320 |
| 2006-03-28 | 419,000 | 425,000 | 413,000 | 422,000 | 183 | 4,220 |
| 2006-03-27 | 438,000 | 440,000 | 438,000 | 440,000 | 131 | 4,400 |
| 2006-03-24 | 440,000 | 442,000 | 437,000 | 438,000 | 98 | 4,380 |
| 2006-03-23 | 448,000 | 449,000 | 439,000 | 439,000 | 160 | 4,390 |
| 2006-03-22 | 446,000 | 448,000 | 445,000 | 448,000 | 82 | 4,480 |
| 2006-03-20 | 442,000 | 444,000 | 441,000 | 444,000 | 93 | 4,440 |
| 2006-03-17 | 442,000 | 446,000 | 441,000 | 444,000 | 93 | 4,440 |
| 2006-03-16 | 445,000 | 445,000 | 442,000 | 442,000 | 88 | 4,420 |
| 2006-03-15 | 435,000 | 447,000 | 433,000 | 444,000 | 183 | 4,440 |
| 2006-03-14 | 430,000 | 430,000 | 427,000 | 430,000 | 89 | 4,300 |
| 2006-03-13 | 423,000 | 427,000 | 420,000 | 427,000 | 151 | 4,270 |
| 2006-03-10 | 428,000 | 428,000 | 419,000 | 420,000 | 235 | 4,200 |
| 2006-03-09 | 431,000 | 432,000 | 426,000 | 430,000 | 61 | 4,300 |
| 2006-03-08 | 438,000 | 438,000 | 429,000 | 430,000 | 71 | 4,300 |
| 2006-03-07 | 439,000 | 440,000 | 435,000 | 440,000 | 59 | 4,400 |
| 2006-03-06 | 440,000 | 440,000 | 432,000 | 439,000 | 44 | 4,390 |
| 2006-03-03 | 439,000 | 441,000 | 437,000 | 440,000 | 73 | 4,400 |
| 2006-03-02 | 450,000 | 450,000 | 437,000 | 445,000 | 73 | 4,450 |
| 2006-03-01 | 450,000 | 450,000 | 437,000 | 445,000 | 199 | 4,450 |
| 2006-02-28 | 444,000 | 452,000 | 444,000 | 450,000 | 311 | 4,500 |
| 2006-02-27 | 443,000 | 453,000 | 439,000 | 439,000 | 288 | 4,390 |
| 2006-02-24 | 433,000 | 436,000 | 432,000 | 435,000 | 89 | 4,350 |
| 2006-02-23 | 425,000 | 435,000 | 417,000 | 432,000 | 275 | 4,320 |
| 2006-02-22 | 433,000 | 438,000 | 428,000 | 432,000 | 134 | 4,320 |
| 2006-02-21 | 430,000 | 439,000 | 430,000 | 434,000 | 144 | 4,340 |
| 2006-02-20 | 430,000 | 435,000 | 425,000 | 435,000 | 289 | 4,350 |
| 2006-02-17 | 430,000 | 433,000 | 426,000 | 426,000 | 229 | 4,260 |
| 2006-02-16 | 429,000 | 435,000 | 425,000 | 429,000 | 165 | 4,290 |
| 2006-02-15 | 418,000 | 430,000 | 418,000 | 424,000 | 208 | 4,240 |
| 2006-02-14 | 433,000 | 437,000 | 416,000 | 419,000 | 228 | 4,190 |
| 2006-02-13 | 448,000 | 448,000 | 430,000 | 432,000 | 411 | 4,320 |
| 2006-02-10 | 453,000 | 454,000 | 445,000 | 454,000 | 295 | 4,540 |
| 2006-02-09 | 453,000 | 455,000 | 448,000 | 454,000 | 188 | 4,540 |
| 2006-02-08 | 456,000 | 456,000 | 451,000 | 451,000 | 185 | 4,510 |
| 2006-02-07 | 457,000 | 463,000 | 456,000 | 457,000 | 139 | 4,570 |
| 2006-02-06 | 457,000 | 458,000 | 455,000 | 457,000 | 114 | 4,570 |
| 2006-02-03 | 460,000 | 460,000 | 450,000 | 455,000 | 550 | 4,550 |
| 2006-02-02 | 473,000 | 476,000 | 459,000 | 465,000 | 221 | 4,650 |
| 2006-02-01 | 482,000 | 485,000 | 476,000 | 476,000 | 200 | 4,760 |
| 2006-01-31 | 480,000 | 505,000 | 480,000 | 502,000 | 253 | 5,020 |
| 2006-01-30 | 490,000 | 493,000 | 480,000 | 489,000 | 162 | 4,890 |
| 2006-01-27 | 471,000 | 480,000 | 462,000 | 480,000 | 242 | 4,800 |
| 2006-01-26 | 468,000 | 480,000 | 468,000 | 476,000 | 217 | 4,760 |
| 2006-01-25 | 459,000 | 468,000 | 449,000 | 466,000 | 106 | 4,660 |
| 2006-01-24 | 446,000 | 455,000 | 445,000 | 449,000 | 243 | 4,490 |
| 2006-01-23 | 445,000 | 460,000 | 445,000 | 447,000 | 229 | 4,470 |
| 2006-01-20 | 494,000 | 494,000 | 478,000 | 478,000 | 190 | 4,780 |
| 2006-01-19 | 441,000 | 496,000 | 425,000 | 484,000 | 325 | 4,840 |
| 2006-01-18 | 450,000 | 457,000 | 440,000 | 446,000 | 347 | 4,460 |
| 2006-01-17 | 479,000 | 480,000 | 466,000 | 470,000 | 339 | 4,700 |
| 2006-01-16 | 463,000 | 490,000 | 459,000 | 486,000 | 612 | 4,860 |
| 2006-01-13 | 445,000 | 457,000 | 443,000 | 455,000 | 467 | 4,550 |
| 2006-01-12 | 440,000 | 442,000 | 438,000 | 439,000 | 260 | 4,390 |
| 2006-01-11 | 438,000 | 440,000 | 433,000 | 438,000 | 307 | 4,380 |
| 2006-01-10 | 433,000 | 440,000 | 432,000 | 438,000 | 386 | 4,380 |
| 2006-01-06 | 420,000 | 430,000 | 420,000 | 429,000 | 451 | 4,290 |
| 2006-01-05 | 412,000 | 420,000 | 410,000 | 416,000 | 321 | 4,160 |
| 2006-01-04 | 408,000 | 412,000 | 405,000 | 407,000 | 92 | 4,070 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
