2788 アップルインターナショナル(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 | 49,950 | 50,000 | 49,400 | 49,450 | 166 | 494.50 |
| 2006-12-28 | 49,100 | 50,000 | 49,100 | 49,650 | 130 | 496.50 |
| 2006-12-27 | 50,000 | 51,000 | 49,000 | 49,400 | 197 | 494 |
| 2006-12-26 | 48,950 | 49,600 | 48,900 | 49,450 | 278 | 494.50 |
| 2006-12-25 | 49,350 | 49,600 | 49,050 | 49,050 | 683 | 490.50 |
| 2006-12-22 | 50,300 | 50,300 | 49,150 | 49,500 | 543 | 495 |
| 2006-12-21 | 51,400 | 52,400 | 50,100 | 50,100 | 280 | 501 |
| 2006-12-20 | 51,900 | 53,000 | 51,300 | 52,400 | 603 | 524 |
| 2006-12-19 | 52,500 | 52,800 | 52,100 | 52,300 | 385 | 523 |
| 2006-12-18 | 52,900 | 53,100 | 52,300 | 53,000 | 390 | 530 |
| 2006-12-15 | 51,600 | 53,000 | 51,600 | 52,300 | 501 | 523 |
| 2006-12-14 | 51,000 | 52,000 | 50,900 | 51,800 | 285 | 518 |
| 2006-12-13 | 54,200 | 54,800 | 51,100 | 52,000 | 640 | 520 |
| 2006-12-12 | 50,500 | 53,800 | 50,300 | 53,700 | 944 | 537 |
| 2006-12-11 | 50,000 | 50,700 | 49,950 | 50,400 | 344 | 504 |
| 2006-12-08 | 50,100 | 50,100 | 49,700 | 49,800 | 105 | 498 |
| 2006-12-07 | 50,400 | 50,500 | 49,500 | 50,100 | 320 | 501 |
| 2006-12-06 | 50,000 | 50,400 | 49,000 | 50,100 | 352 | 501 |
| 2006-12-05 | 49,050 | 51,000 | 49,000 | 50,500 | 239 | 505 |
| 2006-12-04 | 50,000 | 50,100 | 48,500 | 49,000 | 282 | 490 |
| 2006-12-01 | 51,900 | 52,700 | 50,900 | 51,400 | 317 | 514 |
| 2006-11-30 | 50,700 | 52,300 | 50,300 | 52,300 | 387 | 523 |
| 2006-11-29 | 48,800 | 50,900 | 48,800 | 50,700 | 469 | 507 |
| 2006-11-28 | 47,200 | 48,400 | 46,600 | 48,300 | 419 | 483 |
| 2006-11-27 | 46,950 | 48,000 | 46,500 | 47,200 | 276 | 472 |
| 2006-11-24 | 48,000 | 48,000 | 46,000 | 47,300 | 227 | 473 |
| 2006-11-22 | 44,300 | 47,900 | 44,100 | 47,900 | 353 | 479 |
| 2006-11-21 | 46,000 | 47,000 | 44,000 | 44,300 | 253 | 443 |
| 2006-11-20 | 49,800 | 49,800 | 45,850 | 45,850 | 266 | 458.50 |
| 2006-11-17 | 51,500 | 51,500 | 48,100 | 49,850 | 329 | 498.50 |
| 2006-11-16 | 55,000 | 55,000 | 52,300 | 52,700 | 374 | 527 |
| 2006-11-15 | 55,700 | 56,400 | 55,500 | 56,300 | 161 | 563 |
| 2006-11-14 | 55,900 | 56,100 | 55,200 | 55,700 | 140 | 557 |
| 2006-11-13 | 56,000 | 56,100 | 55,200 | 55,200 | 280 | 552 |
| 2006-11-10 | 58,200 | 58,200 | 56,000 | 57,200 | 219 | 572 |
| 2006-11-09 | 58,900 | 59,500 | 57,600 | 58,900 | 75 | 589 |
| 2006-11-08 | 60,000 | 60,300 | 58,100 | 59,000 | 213 | 590 |
| 2006-11-07 | 60,300 | 60,700 | 60,000 | 60,100 | 113 | 601 |
| 2006-11-06 | 60,400 | 60,700 | 60,000 | 60,100 | 122 | 601 |
| 2006-11-02 | 60,700 | 60,800 | 60,000 | 60,300 | 65 | 603 |
| 2006-11-01 | 59,100 | 60,000 | 59,000 | 60,000 | 225 | 600 |
| 2006-10-31 | 59,100 | 59,600 | 58,500 | 59,300 | 124 | 593 |
| 2006-10-30 | 61,000 | 61,000 | 59,400 | 59,500 | 107 | 595 |
| 2006-10-27 | 62,200 | 62,300 | 61,100 | 61,600 | 100 | 616 |
| 2006-10-26 | 63,700 | 63,700 | 61,900 | 62,200 | 115 | 622 |
| 2006-10-25 | 63,400 | 64,000 | 63,000 | 64,000 | 157 | 640 |
| 2006-10-24 | 64,300 | 64,900 | 63,500 | 64,900 | 138 | 649 |
| 2006-10-23 | 64,000 | 64,300 | 63,200 | 63,500 | 145 | 635 |
| 2006-10-20 | 64,500 | 64,600 | 63,300 | 64,000 | 161 | 640 |
| 2006-10-19 | 64,500 | 64,900 | 63,000 | 63,600 | 141 | 636 |
| 2006-10-18 | 61,300 | 63,000 | 61,100 | 63,000 | 200 | 630 |
| 2006-10-17 | 62,500 | 62,900 | 61,100 | 61,400 | 93 | 614 |
| 2006-10-16 | 61,100 | 63,000 | 61,100 | 63,000 | 271 | 630 |
| 2006-10-13 | 58,100 | 60,000 | 58,000 | 60,000 | 238 | 600 |
| 2006-10-12 | 56,000 | 58,000 | 55,000 | 56,400 | 229 | 564 |
| 2006-10-11 | 59,300 | 59,300 | 56,400 | 57,500 | 167 | 575 |
| 2006-10-10 | 58,700 | 60,000 | 58,500 | 58,800 | 182 | 588 |
| 2006-10-06 | 61,100 | 61,100 | 59,500 | 60,100 | 127 | 601 |
| 2006-10-05 | 61,500 | 62,700 | 61,300 | 61,300 | 70 | 613 |
| 2006-10-04 | 62,500 | 63,000 | 61,800 | 61,800 | 166 | 618 |
| 2006-10-03 | 62,600 | 63,500 | 62,500 | 63,500 | 105 | 635 |
| 2006-10-02 | 62,000 | 62,600 | 62,000 | 62,500 | 163 | 625 |
| 2006-09-29 | 63,900 | 64,500 | 61,000 | 61,700 | 170 | 617 |
| 2006-09-28 | 60,900 | 63,800 | 60,800 | 63,700 | 164 | 637 |
| 2006-09-27 | 59,700 | 60,600 | 59,600 | 60,500 | 149 | 605 |
| 2006-09-26 | 59,100 | 60,500 | 58,100 | 60,200 | 256 | 602 |
| 2006-09-25 | 63,100 | 63,200 | 58,900 | 59,300 | 271 | 593 |
| 2006-09-22 | 65,500 | 65,800 | 62,000 | 63,000 | 653 | 630 |
| 2006-09-21 | 67,600 | 67,600 | 66,000 | 67,000 | 144 | 670 |
| 2006-09-20 | 68,400 | 68,400 | 67,100 | 68,000 | 161 | 680 |
| 2006-09-19 | 67,100 | 69,900 | 67,000 | 69,900 | 218 | 699 |
| 2006-09-15 | 69,900 | 69,900 | 68,000 | 69,100 | 186 | 691 |
| 2006-09-14 | 69,900 | 69,900 | 69,000 | 69,900 | 78 | 699 |
| 2006-09-13 | 74,000 | 74,000 | 70,100 | 70,100 | 172 | 701 |
| 2006-09-12 | 72,200 | 73,200 | 71,400 | 73,000 | 153 | 730 |
| 2006-09-11 | 75,000 | 75,000 | 73,500 | 73,900 | 156 | 739 |
| 2006-09-08 | 73,600 | 74,200 | 72,500 | 73,400 | 191 | 734 |
| 2006-09-07 | 72,500 | 74,000 | 72,000 | 72,600 | 270 | 726 |
| 2006-09-06 | 71,700 | 73,400 | 71,400 | 72,400 | 543 | 724 |
| 2006-09-05 | 70,800 | 71,200 | 70,100 | 71,100 | 180 | 711 |
| 2006-09-04 | 69,300 | 71,000 | 69,200 | 70,800 | 201 | 708 |
| 2006-09-01 | 70,600 | 70,600 | 69,200 | 69,300 | 151 | 693 |
| 2006-08-31 | 68,100 | 69,800 | 67,900 | 69,100 | 282 | 691 |
| 2006-08-30 | 70,400 | 71,100 | 69,000 | 69,100 | 448 | 691 |
| 2006-08-29 | 71,700 | 72,200 | 67,500 | 71,100 | 1,857 | 711 |
| 2006-08-28 | 73,700 | 73,700 | 73,700 | 73,700 | 87 | 737 |
| 2006-08-25 | 85,500 | 85,500 | 83,000 | 83,700 | 236 | 837 |
| 2006-08-24 | 85,900 | 86,100 | 84,000 | 85,400 | 124 | 854 |
| 2006-08-23 | 85,000 | 85,800 | 84,000 | 85,200 | 260 | 852 |
| 2006-08-22 | 81,500 | 84,900 | 80,600 | 83,000 | 141 | 830 |
| 2006-08-21 | 83,300 | 83,500 | 81,600 | 81,600 | 121 | 816 |
| 2006-08-18 | 84,700 | 85,000 | 83,500 | 84,500 | 190 | 845 |
| 2006-08-17 | 85,500 | 87,800 | 82,000 | 83,000 | 427 | 830 |
| 2006-08-16 | 80,000 | 84,000 | 79,000 | 83,500 | 551 | 835 |
| 2006-08-15 | 75,900 | 78,400 | 75,100 | 78,400 | 199 | 784 |
| 2006-08-14 | 74,000 | 75,700 | 73,500 | 75,700 | 161 | 757 |
| 2006-08-11 | 74,200 | 75,000 | 73,100 | 74,800 | 171 | 748 |
| 2006-08-10 | 72,600 | 77,500 | 72,600 | 75,300 | 256 | 753 |
| 2006-08-09 | 71,200 | 73,000 | 71,000 | 71,900 | 72 | 719 |
| 2006-08-08 | 73,500 | 74,500 | 72,000 | 72,200 | 132 | 722 |
| 2006-08-07 | 76,000 | 76,600 | 74,500 | 74,500 | 144 | 745 |
| 2006-08-04 | 77,800 | 77,800 | 74,500 | 76,000 | 200 | 760 |
| 2006-08-03 | 80,000 | 81,000 | 74,500 | 76,800 | 568 | 768 |
| 2006-08-02 | 72,300 | 79,900 | 72,300 | 79,300 | 521 | 793 |
| 2006-08-01 | 70,800 | 73,400 | 70,000 | 73,000 | 422 | 730 |
| 2006-07-31 | 71,500 | 71,500 | 69,600 | 70,800 | 237 | 708 |
| 2006-07-28 | 67,200 | 69,500 | 67,200 | 69,500 | 161 | 695 |
| 2006-07-27 | 67,700 | 68,400 | 66,500 | 67,700 | 198 | 677 |
| 2006-07-26 | 69,000 | 70,000 | 67,500 | 68,200 | 212 | 682 |
| 2006-07-25 | 71,100 | 71,100 | 69,000 | 69,000 | 134 | 690 |
| 2006-07-24 | 69,000 | 69,600 | 68,000 | 68,600 | 254 | 686 |
| 2006-07-21 | 71,200 | 72,000 | 70,100 | 72,000 | 215 | 720 |
| 2006-07-20 | 69,600 | 72,600 | 68,000 | 72,500 | 539 | 725 |
| 2006-07-19 | 71,300 | 71,600 | 67,600 | 68,100 | 548 | 681 |
| 2006-07-18 | 75,000 | 75,000 | 70,300 | 70,500 | 413 | 705 |
| 2006-07-14 | 76,100 | 77,500 | 75,000 | 75,000 | 668 | 750 |
| 2006-07-13 | 80,000 | 81,900 | 80,000 | 80,100 | 248 | 801 |
| 2006-07-12 | 82,000 | 83,000 | 80,500 | 82,000 | 235 | 820 |
| 2006-07-11 | 85,000 | 85,100 | 84,000 | 84,000 | 182 | 840 |
| 2006-07-10 | 86,100 | 86,500 | 84,000 | 85,000 | 373 | 850 |
| 2006-07-07 | 92,500 | 93,100 | 88,400 | 88,600 | 543 | 886 |
| 2006-07-06 | 91,100 | 92,800 | 91,100 | 91,600 | 162 | 916 |
| 2006-07-05 | 92,600 | 92,700 | 91,300 | 91,400 | 400 | 914 |
| 2006-07-04 | 92,000 | 94,500 | 92,000 | 93,400 | 386 | 934 |
| 2006-07-03 | 90,600 | 92,600 | 90,600 | 92,300 | 382 | 923 |
| 2006-06-30 | 94,200 | 95,800 | 92,400 | 92,600 | 324 | 926 |
| 2006-06-29 | 96,300 | 97,700 | 92,000 | 93,900 | 312 | 939 |
| 2006-06-28 | 93,000 | 94,500 | 92,500 | 94,400 | 273 | 944 |
| 2006-06-27 | 97,100 | 99,300 | 92,500 | 96,000 | 564 | 960 |
| 2006-06-26 | 103,000 | 104,000 | 95,000 | 96,600 | 1,337 | 966 |
| 2006-06-23 | 91,100 | 101,000 | 91,100 | 101,000 | 2,801 | 1,010 |
| 2006-06-22 | 90,900 | 91,000 | 89,100 | 90,100 | 242 | 901 |
| 2006-06-21 | 86,000 | 88,500 | 86,000 | 88,500 | 188 | 885 |
| 2006-06-20 | 88,000 | 88,900 | 85,700 | 86,000 | 150 | 860 |
| 2006-06-19 | 89,500 | 89,900 | 88,900 | 89,000 | 181 | 890 |
| 2006-06-16 | 91,400 | 91,800 | 89,600 | 90,500 | 462 | 905 |
| 2006-06-15 | 87,100 | 88,100 | 85,300 | 88,100 | 473 | 881 |
| 2006-06-14 | 82,000 | 85,500 | 82,000 | 84,000 | 338 | 840 |
| 2006-06-13 | 79,000 | 82,300 | 79,000 | 81,000 | 226 | 810 |
| 2006-06-12 | 77,000 | 82,800 | 77,000 | 82,600 | 390 | 826 |
| 2006-06-09 | 75,100 | 77,800 | 75,000 | 76,500 | 259 | 765 |
| 2006-06-08 | 76,400 | 77,500 | 73,000 | 73,100 | 461 | 731 |
| 2006-06-07 | 78,000 | 81,600 | 78,000 | 78,100 | 291 | 781 |
| 2006-06-06 | 76,500 | 79,700 | 76,400 | 78,800 | 214 | 788 |
| 2006-06-05 | 74,000 | 81,500 | 74,000 | 79,000 | 413 | 790 |
| 2006-06-02 | 75,000 | 78,000 | 71,000 | 76,900 | 890 | 769 |
| 2006-06-01 | 83,500 | 85,000 | 74,000 | 79,000 | 773 | 790 |
| 2006-05-31 | 85,000 | 86,000 | 82,100 | 83,200 | 463 | 832 |
| 2006-05-30 | 89,400 | 90,400 | 88,000 | 89,800 | 503 | 898 |
| 2006-05-29 | 96,500 | 96,500 | 90,300 | 90,400 | 296 | 904 |
| 2006-05-26 | 95,500 | 97,000 | 93,500 | 95,500 | 250 | 955 |
| 2006-05-25 | 98,900 | 98,900 | 92,600 | 95,300 | 383 | 953 |
| 2006-05-24 | 98,000 | 99,400 | 95,500 | 98,000 | 526 | 980 |
| 2006-05-23 | 98,000 | 99,500 | 95,400 | 98,200 | 1,177 | 982 |
| 2006-05-22 | 96,000 | 105,000 | 94,000 | 105,000 | 1,448 | 1,050 |
| 2006-05-19 | 92,000 | 96,000 | 91,100 | 95,000 | 763 | 950 |
| 2006-05-18 | 90,000 | 94,000 | 89,800 | 90,800 | 864 | 908 |
| 2006-05-17 | 99,000 | 100,000 | 90,100 | 95,900 | 1,707 | 959 |
| 2006-05-16 | 111,000 | 111,000 | 99,300 | 99,300 | 997 | 993 |
| 2006-05-15 | 111,000 | 112,000 | 110,000 | 112,000 | 280 | 1,120 |
| 2006-05-12 | 113,000 | 113,000 | 110,000 | 113,000 | 404 | 1,130 |
| 2006-05-11 | 115,000 | 116,000 | 113,000 | 114,000 | 478 | 1,140 |
| 2006-05-10 | 119,000 | 119,000 | 114,000 | 116,000 | 292 | 1,160 |
| 2006-05-09 | 116,000 | 121,000 | 115,000 | 117,000 | 846 | 1,170 |
| 2006-05-08 | 118,000 | 118,000 | 114,000 | 115,000 | 307 | 1,150 |
| 2006-05-02 | 114,000 | 118,000 | 114,000 | 116,000 | 375 | 1,160 |
| 2006-05-01 | 116,000 | 117,000 | 113,000 | 113,000 | 498 | 1,130 |
| 2006-04-28 | 117,000 | 118,000 | 116,000 | 116,000 | 246 | 1,160 |
| 2006-04-27 | 118,000 | 119,000 | 117,000 | 118,000 | 173 | 1,180 |
| 2006-04-26 | 120,000 | 121,000 | 117,000 | 119,000 | 338 | 1,190 |
| 2006-04-25 | 116,000 | 118,000 | 115,000 | 118,000 | 433 | 1,180 |
| 2006-04-24 | 118,000 | 121,000 | 111,000 | 114,000 | 1,456 | 1,140 |
| 2006-04-21 | 125,000 | 126,000 | 118,000 | 119,000 | 979 | 1,190 |
| 2006-04-20 | 128,000 | 129,000 | 125,000 | 126,000 | 443 | 1,260 |
| 2006-04-19 | 132,000 | 132,000 | 127,000 | 129,000 | 472 | 1,290 |
| 2006-04-18 | 126,000 | 130,000 | 125,000 | 128,000 | 543 | 1,280 |
| 2006-04-17 | 135,000 | 135,000 | 125,000 | 126,000 | 1,065 | 1,260 |
| 2006-04-14 | 133,000 | 136,000 | 133,000 | 133,000 | 591 | 1,330 |
| 2006-04-13 | 136,000 | 137,000 | 133,000 | 134,000 | 659 | 1,340 |
| 2006-04-12 | 135,000 | 136,000 | 133,000 | 134,000 | 1,142 | 1,340 |
| 2006-04-11 | 132,000 | 144,000 | 132,000 | 137,000 | 4,981 | 1,370 |
| 2006-04-10 | 131,000 | 132,000 | 130,000 | 131,000 | 298 | 1,310 |
| 2006-04-07 | 131,000 | 133,000 | 131,000 | 132,000 | 364 | 1,320 |
| 2006-04-06 | 131,000 | 134,000 | 131,000 | 132,000 | 450 | 1,320 |
| 2006-04-05 | 133,000 | 134,000 | 129,000 | 130,000 | 871 | 1,300 |
| 2006-04-04 | 135,000 | 138,000 | 133,000 | 133,000 | 2,050 | 1,330 |
| 2006-04-03 | 132,000 | 136,000 | 131,000 | 132,000 | 1,729 | 1,320 |
| 2006-03-31 | 130,000 | 132,000 | 129,000 | 130,000 | 414 | 1,300 |
| 2006-03-30 | 129,000 | 132,000 | 128,000 | 131,000 | 1,303 | 1,310 |
| 2006-03-29 | 125,000 | 128,000 | 125,000 | 126,000 | 347 | 1,260 |
| 2006-03-28 | 125,000 | 127,000 | 124,000 | 124,000 | 348 | 1,240 |
| 2006-03-27 | 127,000 | 128,000 | 126,000 | 126,000 | 306 | 1,260 |
| 2006-03-24 | 127,000 | 129,000 | 126,000 | 129,000 | 330 | 1,290 |
| 2006-03-23 | 128,000 | 129,000 | 127,000 | 129,000 | 264 | 1,290 |
| 2006-03-22 | 130,000 | 132,000 | 125,000 | 130,000 | 991 | 1,300 |
| 2006-03-20 | 130,000 | 132,000 | 128,000 | 130,000 | 556 | 1,300 |
| 2006-03-17 | 130,000 | 132,000 | 130,000 | 131,000 | 435 | 1,310 |
| 2006-03-16 | 132,000 | 134,000 | 130,000 | 131,000 | 557 | 1,310 |
| 2006-03-15 | 133,000 | 136,000 | 132,000 | 134,000 | 533 | 1,340 |
| 2006-03-14 | 135,000 | 137,000 | 133,000 | 134,000 | 1,090 | 1,340 |
| 2006-03-13 | 134,000 | 141,000 | 134,000 | 137,000 | 1,544 | 1,370 |
| 2006-03-10 | 134,000 | 138,000 | 133,000 | 133,000 | 863 | 1,330 |
| 2006-03-09 | 131,000 | 139,000 | 130,000 | 132,000 | 1,005 | 1,320 |
| 2006-03-08 | 131,000 | 133,000 | 128,000 | 130,000 | 447 | 1,300 |
| 2006-03-07 | 132,000 | 133,000 | 129,000 | 130,000 | 276 | 1,300 |
| 2006-03-06 | 131,000 | 137,000 | 128,000 | 132,000 | 537 | 1,320 |
| 2006-03-03 | 130,000 | 133,000 | 127,000 | 129,000 | 363 | 1,290 |
| 2006-03-02 | 141,000 | 141,000 | 128,000 | 130,000 | 1,313 | 1,300 |
| 2006-03-01 | 134,000 | 149,000 | 131,000 | 141,000 | 1,136 | 1,410 |
| 2006-02-28 | 135,000 | 139,000 | 133,000 | 136,000 | 899 | 1,360 |
| 2006-02-27 | 155,000 | 155,000 | 142,000 | 143,000 | 1,676 | 1,430 |
| 2006-02-24 | 135,000 | 151,000 | 135,000 | 149,000 | 2,391 | 1,490 |
| 2006-02-23 | 139,000 | 144,000 | 134,000 | 140,000 | 1,594 | 1,400 |
| 2006-02-22 | 123,000 | 137,000 | 123,000 | 129,000 | 1,013 | 1,290 |
| 2006-02-21 | 110,000 | 126,000 | 109,000 | 125,000 | 1,612 | 1,250 |
| 2006-02-20 | 119,000 | 123,000 | 111,000 | 112,000 | 1,186 | 1,120 |
| 2006-02-17 | 137,000 | 140,000 | 127,000 | 128,000 | 512 | 1,280 |
| 2006-02-16 | 135,000 | 145,000 | 134,000 | 137,000 | 423 | 1,370 |
| 2006-02-15 | 139,000 | 141,000 | 135,000 | 137,000 | 482 | 1,370 |
| 2006-02-14 | 135,000 | 137,000 | 121,000 | 135,000 | 1,422 | 1,350 |
| 2006-02-13 | 149,000 | 149,000 | 137,000 | 138,000 | 819 | 1,380 |
| 2006-02-10 | 153,000 | 154,000 | 146,000 | 149,000 | 590 | 1,490 |
| 2006-02-09 | 155,000 | 156,000 | 152,000 | 153,000 | 448 | 1,530 |
| 2006-02-08 | 155,000 | 156,000 | 153,000 | 154,000 | 475 | 1,540 |
| 2006-02-07 | 155,000 | 156,000 | 153,000 | 156,000 | 583 | 1,560 |
| 2006-02-06 | 157,000 | 157,000 | 153,000 | 155,000 | 447 | 1,550 |
| 2006-02-03 | 156,000 | 160,000 | 155,000 | 156,000 | 955 | 1,560 |
| 2006-02-02 | 156,000 | 157,000 | 155,000 | 156,000 | 560 | 1,560 |
| 2006-02-01 | 156,000 | 157,000 | 153,000 | 155,000 | 581 | 1,550 |
| 2006-01-31 | 158,000 | 159,000 | 156,000 | 156,000 | 443 | 1,560 |
| 2006-01-30 | 162,000 | 163,000 | 157,000 | 158,000 | 1,205 | 1,580 |
| 2006-01-27 | 160,000 | 162,000 | 158,000 | 159,000 | 1,066 | 1,590 |
| 2006-01-26 | 159,000 | 162,000 | 155,000 | 157,000 | 844 | 1,570 |
| 2006-01-25 | 160,000 | 162,000 | 155,000 | 158,000 | 1,218 | 1,580 |
| 2006-01-24 | 150,000 | 158,000 | 148,000 | 158,000 | 1,710 | 1,580 |
| 2006-01-23 | 149,000 | 154,000 | 143,000 | 144,000 | 1,895 | 1,440 |
| 2006-01-20 | 169,000 | 175,000 | 150,000 | 158,000 | 4,385 | 1,580 |
| 2006-01-19 | 146,000 | 171,000 | 146,000 | 166,000 | 5,680 | 1,660 |
| 2006-01-18 | 172,000 | 174,000 | 145,000 | 151,000 | 6,401 | 1,510 |
| 2006-01-17 | 184,000 | 191,000 | 175,000 | 175,000 | 14,296 | 1,750 |
| 2006-01-16 | 196,000 | 211,000 | 193,000 | 207,000 | 9,544 | 2,070 |
| 2006-01-13 | 195,000 | 196,000 | 188,000 | 192,000 | 7,328 | 1,920 |
| 2006-01-12 | 179,000 | 206,000 | 179,000 | 199,000 | 21,000 | 1,990 |
| 2006-01-11 | 174,000 | 177,000 | 172,000 | 177,000 | 1,550 | 1,770 |
| 2006-01-10 | 177,000 | 178,000 | 172,000 | 173,000 | 1,332 | 1,730 |
| 2006-01-06 | 173,000 | 179,000 | 173,000 | 175,000 | 3,172 | 1,750 |
| 2006-01-05 | 170,000 | 172,000 | 168,000 | 170,000 | 1,206 | 1,700 |
| 2006-01-04 | 174,000 | 177,000 | 169,000 | 170,000 | 772 | 1,700 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
