2927 (株)AFC-HDアムスライフサイエンス 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 | 5,750 | 5,850 | 5,750 | 5,840 | 870 | 584 |
| 2006-12-28 | 5,740 | 5,770 | 5,550 | 5,700 | 1,460 | 570 |
| 2006-12-27 | 5,600 | 5,740 | 5,600 | 5,740 | 1,180 | 574 |
| 2006-12-26 | 5,600 | 5,640 | 5,550 | 5,560 | 2,320 | 556 |
| 2006-12-25 | 5,610 | 5,740 | 5,610 | 5,650 | 2,070 | 565 |
| 2006-12-22 | 5,800 | 5,800 | 5,700 | 5,770 | 2,390 | 577 |
| 2006-12-21 | 5,880 | 5,900 | 5,840 | 5,840 | 2,360 | 584 |
| 2006-12-20 | 5,900 | 5,920 | 5,890 | 5,900 | 1,460 | 590 |
| 2006-12-19 | 5,950 | 5,970 | 5,880 | 5,930 | 1,260 | 593 |
| 2006-12-18 | 5,950 | 5,950 | 5,860 | 5,880 | 1,400 | 588 |
| 2006-12-15 | 5,930 | 5,960 | 5,870 | 5,950 | 1,740 | 595 |
| 2006-12-14 | 5,950 | 5,950 | 5,910 | 5,930 | 930 | 593 |
| 2006-12-13 | 5,950 | 5,950 | 5,910 | 5,950 | 850 | 595 |
| 2006-12-12 | 5,960 | 5,980 | 5,940 | 5,970 | 580 | 597 |
| 2006-12-11 | 5,950 | 6,000 | 5,940 | 5,990 | 840 | 599 |
| 2006-12-08 | 6,020 | 6,020 | 5,900 | 6,000 | 1,460 | 600 |
| 2006-12-07 | 5,960 | 6,020 | 5,940 | 6,020 | 1,240 | 602 |
| 2006-12-06 | 5,930 | 5,980 | 5,920 | 5,980 | 490 | 598 |
| 2006-12-05 | 6,010 | 6,010 | 5,920 | 5,980 | 600 | 598 |
| 2006-12-04 | 6,010 | 6,030 | 5,900 | 6,010 | 980 | 601 |
| 2006-12-01 | 6,020 | 6,040 | 6,000 | 6,040 | 570 | 604 |
| 2006-11-30 | 6,050 | 6,080 | 5,990 | 6,020 | 800 | 602 |
| 2006-11-29 | 6,000 | 6,050 | 5,980 | 6,050 | 1,410 | 605 |
| 2006-11-28 | 5,720 | 5,970 | 5,720 | 5,970 | 810 | 597 |
| 2006-11-27 | 5,700 | 5,790 | 5,700 | 5,790 | 580 | 579 |
| 2006-11-24 | 5,600 | 5,750 | 5,550 | 5,750 | 1,340 | 575 |
| 2006-11-22 | 5,710 | 5,710 | 5,550 | 5,700 | 1,130 | 570 |
| 2006-11-21 | 5,760 | 5,800 | 5,680 | 5,750 | 1,590 | 575 |
| 2006-11-20 | 5,980 | 6,000 | 5,800 | 5,820 | 1,500 | 582 |
| 2006-11-17 | 6,020 | 6,050 | 6,000 | 6,010 | 650 | 601 |
| 2006-11-16 | 6,060 | 6,100 | 6,030 | 6,030 | 350 | 603 |
| 2006-11-15 | 6,190 | 6,190 | 6,050 | 6,130 | 240 | 613 |
| 2006-11-14 | 6,160 | 6,170 | 6,040 | 6,150 | 600 | 615 |
| 2006-11-13 | 6,190 | 6,190 | 6,010 | 6,160 | 680 | 616 |
| 2006-11-10 | 6,030 | 6,170 | 6,030 | 6,170 | 460 | 617 |
| 2006-11-09 | 6,160 | 6,170 | 6,110 | 6,110 | 560 | 611 |
| 2006-11-08 | 6,210 | 6,250 | 6,200 | 6,230 | 1,250 | 623 |
| 2006-11-07 | 6,270 | 6,270 | 6,220 | 6,250 | 550 | 625 |
| 2006-11-06 | 6,250 | 6,270 | 6,210 | 6,240 | 500 | 624 |
| 2006-11-02 | 6,210 | 6,250 | 6,200 | 6,250 | 760 | 625 |
| 2006-11-01 | 6,300 | 6,310 | 6,210 | 6,250 | 690 | 625 |
| 2006-10-31 | 6,300 | 6,300 | 6,240 | 6,300 | 270 | 630 |
| 2006-10-30 | 6,350 | 6,360 | 6,200 | 6,300 | 730 | 630 |
| 2006-10-27 | 6,310 | 6,320 | 6,290 | 6,320 | 400 | 632 |
| 2006-10-26 | 6,320 | 6,380 | 6,310 | 6,370 | 330 | 637 |
| 2006-10-25 | 6,430 | 6,430 | 6,300 | 6,300 | 620 | 630 |
| 2006-10-24 | 6,420 | 6,450 | 6,380 | 6,380 | 1,300 | 638 |
| 2006-10-23 | 6,250 | 6,420 | 6,250 | 6,420 | 1,190 | 642 |
| 2006-10-20 | 6,480 | 6,480 | 6,300 | 6,350 | 1,090 | 635 |
| 2006-10-19 | 6,430 | 6,450 | 6,390 | 6,440 | 1,180 | 644 |
| 2006-10-18 | 6,360 | 6,380 | 6,250 | 6,330 | 1,350 | 633 |
| 2006-10-17 | 6,440 | 6,440 | 6,260 | 6,380 | 430 | 638 |
| 2006-10-16 | 6,400 | 6,400 | 6,290 | 6,360 | 640 | 636 |
| 2006-10-13 | 6,230 | 6,350 | 6,230 | 6,280 | 1,550 | 628 |
| 2006-10-12 | 5,950 | 6,750 | 5,800 | 6,200 | 6,660 | 620 |
| 2006-10-11 | 6,100 | 6,100 | 5,940 | 6,000 | 1,920 | 600 |
| 2006-10-10 | 6,100 | 6,150 | 6,100 | 6,150 | 1,080 | 615 |
| 2006-10-06 | 6,240 | 6,240 | 6,170 | 6,180 | 1,070 | 618 |
| 2006-10-05 | 6,320 | 6,340 | 6,250 | 6,250 | 800 | 625 |
| 2006-10-04 | 6,440 | 6,440 | 6,310 | 6,310 | 810 | 631 |
| 2006-10-03 | 6,420 | 6,440 | 6,370 | 6,370 | 940 | 637 |
| 2006-10-02 | 6,400 | 6,420 | 6,400 | 6,400 | 1,380 | 640 |
| 2006-09-29 | 6,430 | 6,460 | 6,410 | 6,420 | 670 | 642 |
| 2006-09-28 | 6,460 | 6,470 | 6,400 | 6,430 | 620 | 643 |
| 2006-09-27 | 6,640 | 6,640 | 6,470 | 6,470 | 550 | 647 |
| 2006-09-26 | 6,500 | 6,600 | 6,440 | 6,520 | 320 | 652 |
| 2006-09-25 | 6,500 | 6,600 | 6,420 | 6,600 | 600 | 660 |
| 2006-09-22 | 6,470 | 6,530 | 6,410 | 6,470 | 400 | 647 |
| 2006-09-21 | 6,660 | 6,660 | 6,420 | 6,460 | 880 | 646 |
| 2006-09-20 | 6,750 | 6,750 | 6,560 | 6,660 | 580 | 666 |
| 2006-09-19 | 6,700 | 6,790 | 6,640 | 6,760 | 450 | 676 |
| 2006-09-15 | 6,550 | 6,710 | 6,500 | 6,700 | 620 | 670 |
| 2006-09-14 | 6,520 | 6,670 | 6,520 | 6,530 | 500 | 653 |
| 2006-09-13 | 6,830 | 6,840 | 6,610 | 6,620 | 610 | 662 |
| 2006-09-12 | 6,900 | 6,900 | 6,700 | 6,830 | 530 | 683 |
| 2006-09-11 | 6,950 | 6,980 | 6,900 | 6,900 | 1,080 | 690 |
| 2006-09-08 | 6,800 | 7,000 | 6,800 | 7,000 | 800 | 700 |
| 2006-09-07 | 6,840 | 6,850 | 6,770 | 6,830 | 740 | 683 |
| 2006-09-06 | 6,800 | 6,840 | 6,730 | 6,800 | 990 | 680 |
| 2006-09-05 | 6,780 | 6,800 | 6,630 | 6,800 | 2,210 | 680 |
| 2006-09-04 | 6,480 | 6,530 | 6,460 | 6,500 | 1,560 | 650 |
| 2006-09-01 | 6,620 | 6,800 | 6,450 | 6,470 | 2,160 | 647 |
| 2006-08-31 | 6,960 | 6,990 | 6,800 | 6,850 | 1,140 | 685 |
| 2006-08-30 | 7,050 | 7,050 | 6,980 | 6,980 | 940 | 698 |
| 2006-08-29 | 6,950 | 7,050 | 6,950 | 7,030 | 1,210 | 703 |
| 2006-08-28 | 7,220 | 7,470 | 6,930 | 6,930 | 5,170 | 693 |
| 2006-08-25 | 7,970 | 8,030 | 7,950 | 7,970 | 4,140 | 797 |
| 2006-08-24 | 7,990 | 8,000 | 7,950 | 7,960 | 2,000 | 796 |
| 2006-08-23 | 8,000 | 8,050 | 7,970 | 8,050 | 3,420 | 805 |
| 2006-08-22 | 8,080 | 8,110 | 7,950 | 7,990 | 1,620 | 799 |
| 2006-08-21 | 7,980 | 8,100 | 7,980 | 8,050 | 1,540 | 805 |
| 2006-08-18 | 7,850 | 7,960 | 7,850 | 7,950 | 1,210 | 795 |
| 2006-08-17 | 8,100 | 8,140 | 7,790 | 7,850 | 3,550 | 785 |
| 2006-08-16 | 8,010 | 8,150 | 8,010 | 8,080 | 2,900 | 808 |
| 2006-08-15 | 7,770 | 8,180 | 7,770 | 8,010 | 6,550 | 801 |
| 2006-08-14 | 7,300 | 7,610 | 7,250 | 7,570 | 2,520 | 757 |
| 2006-08-11 | 7,250 | 7,430 | 7,180 | 7,360 | 1,860 | 736 |
| 2006-08-10 | 7,090 | 7,250 | 7,010 | 7,250 | 2,230 | 725 |
| 2006-08-09 | 6,710 | 6,900 | 6,710 | 6,900 | 1,260 | 690 |
| 2006-08-08 | 6,630 | 6,690 | 6,600 | 6,670 | 1,010 | 667 |
| 2006-08-07 | 6,600 | 6,690 | 6,570 | 6,600 | 1,450 | 660 |
| 2006-08-04 | 6,470 | 6,550 | 6,430 | 6,550 | 1,360 | 655 |
| 2006-08-03 | 6,490 | 6,550 | 6,350 | 6,430 | 1,420 | 643 |
| 2006-08-02 | 6,270 | 6,450 | 6,230 | 6,400 | 1,600 | 640 |
| 2006-08-01 | 6,130 | 6,300 | 6,130 | 6,280 | 3,840 | 628 |
| 2006-07-31 | 6,250 | 6,300 | 6,230 | 6,230 | 2,600 | 623 |
| 2006-07-28 | 6,460 | 6,460 | 6,300 | 6,300 | 1,780 | 630 |
| 2006-07-27 | 6,450 | 6,450 | 6,240 | 6,450 | 1,180 | 645 |
| 2006-07-26 | 6,360 | 6,490 | 6,200 | 6,490 | 1,310 | 649 |
| 2006-07-25 | 6,530 | 6,530 | 6,380 | 6,380 | 1,020 | 638 |
| 2006-07-24 | 6,480 | 6,620 | 6,320 | 6,390 | 1,460 | 639 |
| 2006-07-21 | 6,600 | 6,640 | 6,420 | 6,470 | 910 | 647 |
| 2006-07-20 | 6,300 | 6,640 | 6,300 | 6,640 | 2,050 | 664 |
| 2006-07-19 | 6,060 | 6,250 | 6,040 | 6,230 | 2,970 | 623 |
| 2006-07-18 | 6,970 | 6,970 | 6,090 | 6,140 | 4,670 | 614 |
| 2006-07-14 | 6,920 | 7,100 | 6,920 | 7,050 | 1,280 | 705 |
| 2006-07-13 | 7,050 | 7,050 | 6,980 | 7,000 | 2,720 | 700 |
| 2006-07-12 | 7,200 | 7,220 | 7,060 | 7,090 | 2,770 | 709 |
| 2006-07-11 | 7,390 | 7,400 | 7,140 | 7,240 | 2,700 | 724 |
| 2006-07-10 | 7,470 | 7,500 | 7,140 | 7,410 | 7,850 | 741 |
| 2006-07-07 | 7,890 | 8,690 | 7,850 | 7,870 | 30,260 | 787 |
| 2006-07-06 | 7,450 | 7,690 | 7,300 | 7,690 | 3,110 | 769 |
| 2006-07-05 | 7,450 | 7,480 | 7,200 | 7,450 | 4,150 | 745 |
| 2006-07-04 | 7,130 | 7,480 | 7,110 | 7,480 | 5,000 | 748 |
| 2006-07-03 | 7,100 | 7,120 | 7,060 | 7,120 | 900 | 712 |
| 2006-06-30 | 7,110 | 7,120 | 7,070 | 7,110 | 1,680 | 711 |
| 2006-06-29 | 7,090 | 7,160 | 7,080 | 7,130 | 1,010 | 713 |
| 2006-06-28 | 7,100 | 7,100 | 7,070 | 7,080 | 1,060 | 708 |
| 2006-06-27 | 7,100 | 7,110 | 7,080 | 7,100 | 1,930 | 710 |
| 2006-06-26 | 7,090 | 7,100 | 7,040 | 7,100 | 1,420 | 710 |
| 2006-06-23 | 7,090 | 7,090 | 6,990 | 7,000 | 1,450 | 700 |
| 2006-06-22 | 7,050 | 7,090 | 6,980 | 7,090 | 1,080 | 709 |
| 2006-06-21 | 7,000 | 7,060 | 6,950 | 7,040 | 1,150 | 704 |
| 2006-06-20 | 7,130 | 7,130 | 7,000 | 7,000 | 1,630 | 700 |
| 2006-06-19 | 7,110 | 7,170 | 7,080 | 7,150 | 2,410 | 715 |
| 2006-06-16 | 7,270 | 7,440 | 7,080 | 7,120 | 4,670 | 712 |
| 2006-06-15 | 7,040 | 7,270 | 7,000 | 7,100 | 2,830 | 710 |
| 2006-06-14 | 6,760 | 7,010 | 6,760 | 6,970 | 1,890 | 697 |
| 2006-06-13 | 6,740 | 6,800 | 6,720 | 6,720 | 2,510 | 672 |
| 2006-06-12 | 6,700 | 6,790 | 6,700 | 6,740 | 2,490 | 674 |
| 2006-06-09 | 6,390 | 6,790 | 6,390 | 6,740 | 6,300 | 674 |
| 2006-06-08 | 6,740 | 6,740 | 6,310 | 6,490 | 5,310 | 649 |
| 2006-06-07 | 7,300 | 7,390 | 6,850 | 6,910 | 9,070 | 691 |
| 2006-06-06 | 7,190 | 7,500 | 7,090 | 7,100 | 20,180 | 710 |
| 2006-06-05 | 7,790 | 7,790 | 7,790 | 7,790 | 1,220 | 779 |
| 2006-06-02 | 8,790 | 8,810 | 7,860 | 8,790 | 5,460 | 879 |
| 2006-06-01 | 9,200 | 9,270 | 8,850 | 8,850 | 2,570 | 885 |
| 2006-05-31 | 9,190 | 9,190 | 9,000 | 9,100 | 2,200 | 910 |
| 2006-05-30 | 9,700 | 9,700 | 9,400 | 9,430 | 1,700 | 943 |
| 2006-05-29 | 9,960 | 10,000 | 9,800 | 9,800 | 1,890 | 980 |
| 2006-05-26 | 9,910 | 9,980 | 9,870 | 9,920 | 1,360 | 992 |
| 2006-05-25 | 9,760 | 9,900 | 9,720 | 9,840 | 1,690 | 984 |
| 2006-05-24 | 9,800 | 9,850 | 9,700 | 9,740 | 2,670 | 974 |
| 2006-05-23 | 10,100 | 10,100 | 9,700 | 9,900 | 1,920 | 990 |
| 2006-05-22 | 10,110 | 10,450 | 10,110 | 10,110 | 3,040 | 1,011 |
| 2006-05-19 | 9,700 | 10,100 | 9,450 | 10,100 | 7,000 | 1,010 |
| 2006-05-18 | 9,900 | 9,900 | 9,530 | 9,700 | 4,290 | 970 |
| 2006-05-17 | 10,110 | 10,200 | 9,930 | 10,010 | 7,350 | 1,001 |
| 2006-05-16 | 11,020 | 11,020 | 10,300 | 10,300 | 4,580 | 1,030 |
| 2006-05-15 | 11,280 | 11,280 | 10,790 | 10,820 | 5,800 | 1,082 |
| 2006-05-12 | 11,650 | 11,650 | 11,330 | 11,330 | 4,430 | 1,133 |
| 2006-05-11 | 12,000 | 12,100 | 11,800 | 11,810 | 1,180 | 1,181 |
| 2006-05-10 | 12,110 | 12,130 | 12,000 | 12,080 | 1,900 | 1,208 |
| 2006-05-09 | 12,060 | 12,200 | 12,040 | 12,100 | 1,530 | 1,210 |
| 2006-05-08 | 12,290 | 12,300 | 12,020 | 12,090 | 1,860 | 1,209 |
| 2006-05-02 | 12,610 | 12,700 | 12,350 | 12,470 | 1,880 | 1,247 |
| 2006-05-01 | 12,900 | 12,900 | 12,500 | 12,700 | 1,730 | 1,270 |
| 2006-04-28 | 12,800 | 12,890 | 12,650 | 12,880 | 4,290 | 1,288 |
| 2006-04-27 | 12,500 | 12,780 | 12,500 | 12,750 | 3,090 | 1,275 |
| 2006-04-26 | 12,270 | 12,780 | 12,100 | 12,370 | 6,680 | 1,237 |
| 2006-04-25 | 11,700 | 11,880 | 11,510 | 11,870 | 1,840 | 1,187 |
| 2006-04-24 | 11,600 | 11,730 | 11,400 | 11,690 | 3,180 | 1,169 |
| 2006-04-21 | 11,720 | 12,500 | 11,600 | 11,740 | 15,830 | 1,174 |
| 2006-04-20 | 12,580 | 12,590 | 11,330 | 11,600 | 20,930 | 1,160 |
| 2006-04-19 | 13,600 | 13,720 | 12,700 | 12,880 | 15,110 | 1,288 |
| 2006-04-18 | 14,080 | 14,080 | 13,550 | 14,000 | 4,150 | 1,400 |
| 2006-04-17 | 14,400 | 14,500 | 14,070 | 14,080 | 3,420 | 1,408 |
| 2006-04-14 | 14,500 | 14,500 | 14,350 | 14,420 | 1,320 | 1,442 |
| 2006-04-13 | 14,450 | 14,550 | 14,310 | 14,500 | 2,150 | 1,450 |
| 2006-04-12 | 14,500 | 14,500 | 14,320 | 14,370 | 2,960 | 1,437 |
| 2006-04-11 | 14,630 | 14,700 | 14,500 | 14,560 | 2,170 | 1,456 |
| 2006-04-10 | 14,690 | 14,720 | 14,550 | 14,630 | 2,200 | 1,463 |
| 2006-04-07 | 14,750 | 14,800 | 14,550 | 14,690 | 3,090 | 1,469 |
| 2006-04-06 | 14,990 | 15,060 | 14,700 | 14,870 | 5,430 | 1,487 |
| 2006-04-05 | 14,910 | 15,150 | 14,680 | 14,790 | 8,200 | 1,479 |
| 2006-04-04 | 14,500 | 15,090 | 14,450 | 14,660 | 6,000 | 1,466 |
| 2006-04-03 | 14,370 | 14,490 | 14,350 | 14,400 | 3,870 | 1,440 |
| 2006-03-31 | 14,200 | 14,370 | 14,160 | 14,220 | 4,580 | 1,422 |
| 2006-03-30 | 14,160 | 14,280 | 14,100 | 14,160 | 2,760 | 1,416 |
| 2006-03-29 | 14,090 | 14,150 | 14,080 | 14,100 | 950 | 1,410 |
| 2006-03-28 | 14,050 | 14,080 | 14,020 | 14,080 | 850 | 1,408 |
| 2006-03-27 | 14,160 | 14,160 | 14,050 | 14,090 | 2,240 | 1,409 |
| 2006-03-24 | 14,100 | 14,160 | 14,090 | 14,160 | 1,240 | 1,416 |
| 2006-03-23 | 14,110 | 14,250 | 14,110 | 14,160 | 3,350 | 1,416 |
| 2006-03-22 | 14,160 | 14,160 | 14,100 | 14,110 | 1,540 | 1,411 |
| 2006-03-20 | 14,200 | 14,200 | 14,100 | 14,100 | 1,590 | 1,410 |
| 2006-03-17 | 14,100 | 14,320 | 14,010 | 14,160 | 1,230 | 1,416 |
| 2006-03-16 | 14,600 | 14,600 | 14,080 | 14,080 | 3,510 | 1,408 |
| 2006-03-15 | 14,740 | 14,780 | 14,390 | 14,680 | 1,470 | 1,468 |
| 2006-03-14 | 14,730 | 14,750 | 14,550 | 14,670 | 1,080 | 1,467 |
| 2006-03-13 | 14,600 | 14,680 | 14,410 | 14,590 | 1,400 | 1,459 |
| 2006-03-10 | 14,450 | 14,450 | 14,300 | 14,380 | 860 | 1,438 |
| 2006-03-09 | 14,250 | 14,410 | 14,250 | 14,410 | 460 | 1,441 |
| 2006-03-08 | 14,240 | 14,350 | 14,200 | 14,250 | 750 | 1,425 |
| 2006-03-07 | 14,480 | 14,500 | 14,300 | 14,300 | 900 | 1,430 |
| 2006-03-06 | 14,100 | 14,470 | 14,100 | 14,380 | 1,200 | 1,438 |
| 2006-03-03 | 14,400 | 14,500 | 14,020 | 14,030 | 4,330 | 1,403 |
| 2006-03-02 | 15,200 | 15,200 | 14,300 | 14,700 | 1,770 | 1,470 |
| 2006-03-01 | 15,030 | 15,200 | 15,010 | 15,190 | 1,420 | 1,519 |
| 2006-02-28 | 15,700 | 15,700 | 15,200 | 15,410 | 1,020 | 1,541 |
| 2006-02-27 | 16,000 | 16,200 | 15,700 | 15,790 | 1,820 | 1,579 |
| 2006-02-24 | 15,400 | 15,700 | 15,000 | 15,690 | 1,580 | 1,569 |
| 2006-02-23 | 14,550 | 15,500 | 14,500 | 15,500 | 2,750 | 1,550 |
| 2006-02-22 | 14,820 | 15,200 | 14,810 | 15,000 | 2,610 | 1,500 |
| 2006-02-21 | 14,210 | 14,870 | 14,200 | 14,750 | 2,510 | 1,475 |
| 2006-02-20 | 14,890 | 14,900 | 14,290 | 14,290 | 3,510 | 1,429 |
| 2006-02-17 | 16,200 | 16,400 | 15,510 | 15,890 | 2,080 | 1,589 |
| 2006-02-16 | 16,400 | 16,600 | 16,160 | 16,360 | 1,610 | 1,636 |
| 2006-02-15 | 16,730 | 17,100 | 16,300 | 16,510 | 1,420 | 1,651 |
| 2006-02-14 | 16,490 | 16,730 | 15,600 | 16,730 | 5,730 | 1,673 |
| 2006-02-13 | 17,650 | 17,660 | 16,700 | 16,730 | 4,410 | 1,673 |
| 2006-02-10 | 17,990 | 17,990 | 17,600 | 17,650 | 2,620 | 1,765 |
| 2006-02-09 | 17,810 | 18,000 | 17,800 | 17,820 | 1,510 | 1,782 |
| 2006-02-08 | 17,900 | 18,000 | 17,580 | 17,660 | 5,010 | 1,766 |
| 2006-02-07 | 18,000 | 18,210 | 18,000 | 18,200 | 2,720 | 1,820 |
| 2006-02-06 | 17,750 | 17,950 | 17,700 | 17,950 | 3,090 | 1,795 |
| 2006-02-03 | 17,820 | 17,820 | 17,570 | 17,800 | 2,750 | 1,780 |
| 2006-02-02 | 18,100 | 18,160 | 17,900 | 17,950 | 2,520 | 1,795 |
| 2006-02-01 | 18,480 | 18,480 | 18,070 | 18,100 | 3,200 | 1,810 |
| 2006-01-31 | 18,590 | 18,600 | 18,300 | 18,460 | 4,180 | 1,846 |
| 2006-01-30 | 18,100 | 18,230 | 17,900 | 18,000 | 4,230 | 1,800 |
| 2006-01-27 | 17,700 | 17,700 | 17,340 | 17,560 | 3,520 | 1,756 |
| 2006-01-26 | 17,210 | 17,590 | 17,120 | 17,340 | 4,030 | 1,734 |
| 2006-01-25 | 17,330 | 17,600 | 17,150 | 17,410 | 3,300 | 1,741 |
| 2006-01-24 | 16,900 | 17,500 | 16,900 | 17,200 | 4,070 | 1,720 |
| 2006-01-23 | 17,000 | 17,500 | 16,700 | 16,710 | 8,810 | 1,671 |
| 2006-01-20 | 18,700 | 18,790 | 17,600 | 17,940 | 7,000 | 1,794 |
| 2006-01-19 | 16,880 | 18,980 | 16,880 | 18,600 | 16,450 | 1,860 |
| 2006-01-18 | 18,000 | 18,010 | 17,480 | 17,480 | 11,680 | 1,748 |
| 2006-01-17 | 20,000 | 21,300 | 19,000 | 19,480 | 17,630 | 1,948 |
| 2006-01-16 | 20,240 | 21,900 | 20,100 | 21,500 | 22,420 | 2,150 |
| 2006-01-13 | 19,300 | 20,150 | 19,300 | 19,920 | 12,500 | 1,992 |
| 2006-01-12 | 19,210 | 19,290 | 19,130 | 19,270 | 3,910 | 1,927 |
| 2006-01-11 | 19,280 | 19,280 | 19,120 | 19,200 | 3,500 | 1,920 |
| 2006-01-10 | 19,260 | 19,300 | 19,110 | 19,160 | 4,060 | 1,916 |
| 2006-01-06 | 19,370 | 19,370 | 19,030 | 19,060 | 4,050 | 1,906 |
| 2006-01-05 | 19,570 | 19,600 | 19,300 | 19,390 | 4,740 | 1,939 |
| 2006-01-04 | 19,500 | 19,570 | 19,300 | 19,570 | 3,550 | 1,957 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
