3322 アルファグループ(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 | 118,000 | 118,000 | 112,000 | 113,000 | 17 | 565 |
| 2006-12-28 | 120,000 | 122,000 | 120,000 | 120,000 | 28 | 600 |
| 2006-12-27 | 120,000 | 120,000 | 117,000 | 118,000 | 13 | 590 |
| 2006-12-26 | 116,000 | 120,000 | 115,000 | 117,000 | 37 | 585 |
| 2006-12-25 | 125,000 | 128,000 | 116,000 | 118,000 | 64 | 590 |
| 2006-12-22 | 131,000 | 131,000 | 123,000 | 124,000 | 53 | 620 |
| 2006-12-21 | 134,000 | 134,000 | 130,000 | 130,000 | 31 | 650 |
| 2006-12-20 | 138,000 | 138,000 | 134,000 | 134,000 | 10 | 670 |
| 2006-12-19 | 135,000 | 135,000 | 133,000 | 133,000 | 34 | 665 |
| 2006-12-18 | 139,000 | 141,000 | 134,000 | 134,000 | 36 | 670 |
| 2006-12-15 | 137,000 | 142,000 | 137,000 | 138,000 | 57 | 690 |
| 2006-12-14 | 139,000 | 145,000 | 136,000 | 139,000 | 126 | 695 |
| 2006-12-13 | 136,000 | 137,000 | 132,000 | 132,000 | 76 | 660 |
| 2006-12-12 | 138,000 | 141,000 | 135,000 | 135,000 | 31 | 675 |
| 2006-12-11 | 135,000 | 137,000 | 135,000 | 137,000 | 20 | 685 |
| 2006-12-08 | 138,000 | 138,000 | 135,000 | 135,000 | 10 | 675 |
| 2006-12-07 | 140,000 | 140,000 | 139,000 | 139,000 | 8 | 695 |
| 2006-12-06 | 135,000 | 140,000 | 133,000 | 139,000 | 27 | 695 |
| 2006-12-05 | 132,000 | 135,000 | 130,000 | 135,000 | 53 | 675 |
| 2006-12-04 | 135,000 | 135,000 | 128,000 | 130,000 | 32 | 650 |
| 2006-12-01 | 130,000 | 132,000 | 129,000 | 131,000 | 16 | 655 |
| 2006-11-30 | 131,000 | 131,000 | 129,000 | 129,000 | 44 | 645 |
| 2006-11-29 | 134,000 | 134,000 | 129,000 | 130,000 | 14 | 650 |
| 2006-11-28 | 138,000 | 138,000 | 128,000 | 132,000 | 91 | 660 |
| 2006-11-27 | 156,000 | 160,000 | 134,000 | 136,000 | 312 | 680 |
| 2006-11-24 | 140,000 | 142,000 | 140,000 | 142,000 | 115 | 710 |
| 2006-11-22 | 108,000 | 122,000 | 108,000 | 122,000 | 43 | 610 |
| 2006-11-21 | 99,000 | 105,000 | 99,000 | 102,000 | 44 | 510 |
| 2006-11-20 | 113,000 | 114,000 | 112,000 | 113,000 | 20 | 565 |
| 2006-11-17 | 127,000 | 127,000 | 116,000 | 119,000 | 27 | 595 |
| 2006-11-16 | 129,000 | 129,000 | 128,000 | 128,000 | 14 | 640 |
| 2006-11-15 | 129,000 | 132,000 | 127,000 | 129,000 | 26 | 645 |
| 2006-11-14 | 133,000 | 135,000 | 131,000 | 131,000 | 11 | 655 |
| 2006-11-13 | 140,000 | 140,000 | 131,000 | 132,000 | 17 | 660 |
| 2006-11-10 | 143,000 | 145,000 | 141,000 | 141,000 | 5 | 705 |
| 2006-11-09 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 725 |
| 2006-11-08 | 147,000 | 147,000 | 143,000 | 143,000 | 18 | 715 |
| 2006-11-07 | 144,000 | 149,000 | 144,000 | 149,000 | 7 | 745 |
| 2006-11-06 | 151,000 | 151,000 | 145,000 | 148,000 | 9 | 740 |
| 2006-11-02 | 150,000 | 150,000 | 145,000 | 149,000 | 12 | 745 |
| 2006-11-01 | 147,000 | 149,000 | 147,000 | 149,000 | 8 | 745 |
| 2006-10-31 | 152,000 | 153,000 | 148,000 | 148,000 | 17 | 740 |
| 2006-10-30 | 150,000 | 152,000 | 150,000 | 150,000 | 10 | 750 |
| 2006-10-27 | 153,000 | 153,000 | 148,000 | 148,000 | 20 | 740 |
| 2006-10-26 | 153,000 | 153,000 | 150,000 | 150,000 | 10 | 750 |
| 2006-10-25 | 154,000 | 154,000 | 149,000 | 150,000 | 24 | 750 |
| 2006-10-24 | 156,000 | 157,000 | 149,000 | 153,000 | 52 | 765 |
| 2006-10-23 | 152,000 | 152,000 | 149,000 | 151,000 | 18 | 755 |
| 2006-10-20 | 154,000 | 154,000 | 150,000 | 152,000 | 26 | 760 |
| 2006-10-19 | 155,000 | 155,000 | 150,000 | 153,000 | 55 | 765 |
| 2006-10-18 | 155,000 | 156,000 | 149,000 | 156,000 | 35 | 780 |
| 2006-10-17 | 157,000 | 157,000 | 153,000 | 153,000 | 21 | 765 |
| 2006-10-16 | 156,000 | 157,000 | 153,000 | 156,000 | 32 | 780 |
| 2006-10-13 | 144,000 | 158,000 | 144,000 | 155,000 | 105 | 775 |
| 2006-10-12 | 139,000 | 142,000 | 132,000 | 142,000 | 26 | 710 |
| 2006-10-11 | 152,000 | 152,000 | 140,000 | 140,000 | 71 | 700 |
| 2006-10-10 | 150,000 | 152,000 | 148,000 | 152,000 | 32 | 760 |
| 2006-10-06 | 158,000 | 158,000 | 150,000 | 151,000 | 77 | 755 |
| 2006-10-05 | 160,000 | 161,000 | 155,000 | 157,000 | 24 | 785 |
| 2006-10-04 | 166,000 | 166,000 | 153,000 | 159,000 | 64 | 795 |
| 2006-10-03 | 166,000 | 166,000 | 163,000 | 164,000 | 39 | 820 |
| 2006-10-02 | 167,000 | 176,000 | 161,000 | 163,000 | 385 | 815 |
| 2006-09-29 | 152,000 | 164,000 | 150,000 | 164,000 | 106 | 820 |
| 2006-09-28 | 151,000 | 153,000 | 148,000 | 153,000 | 56 | 765 |
| 2006-09-27 | 151,000 | 155,000 | 145,000 | 145,000 | 53 | 725 |
| 2006-09-26 | 151,000 | 159,000 | 149,000 | 152,000 | 97 | 760 |
| 2006-09-25 | 154,000 | 154,000 | 148,000 | 149,000 | 18 | 745 |
| 2006-09-22 | 147,000 | 154,000 | 147,000 | 154,000 | 26 | 770 |
| 2006-09-21 | 152,000 | 154,000 | 149,000 | 150,000 | 33 | 750 |
| 2006-09-20 | 153,000 | 157,000 | 151,000 | 154,000 | 35 | 770 |
| 2006-09-19 | 155,000 | 155,000 | 150,000 | 152,000 | 41 | 760 |
| 2006-09-15 | 157,000 | 158,000 | 152,000 | 154,000 | 58 | 770 |
| 2006-09-14 | 166,000 | 167,000 | 155,000 | 160,000 | 73 | 800 |
| 2006-09-13 | 168,000 | 174,000 | 162,000 | 164,000 | 276 | 820 |
| 2006-09-12 | 164,000 | 165,000 | 160,000 | 162,000 | 57 | 810 |
| 2006-09-11 | 161,000 | 174,000 | 160,000 | 164,000 | 169 | 820 |
| 2006-09-08 | 162,000 | 162,000 | 158,000 | 160,000 | 46 | 800 |
| 2006-09-07 | 158,000 | 179,000 | 158,000 | 162,000 | 598 | 810 |
| 2006-09-06 | 152,000 | 180,000 | 152,000 | 155,000 | 986 | 775 |
| 2006-09-05 | 152,000 | 152,000 | 150,000 | 152,000 | 61 | 760 |
| 2006-09-04 | 163,000 | 166,000 | 147,000 | 153,000 | 450 | 765 |
| 2006-09-01 | 142,000 | 162,000 | 142,000 | 162,000 | 203 | 810 |
| 2006-08-31 | 145,000 | 146,000 | 142,000 | 142,000 | 14 | 710 |
| 2006-08-30 | 146,000 | 146,000 | 144,000 | 145,000 | 46 | 725 |
| 2006-08-29 | 152,000 | 152,000 | 143,000 | 148,000 | 34 | 740 |
| 2006-08-28 | 160,000 | 160,000 | 145,000 | 152,000 | 94 | 760 |
| 2006-08-25 | 159,000 | 177,000 | 153,000 | 155,000 | 808 | 775 |
| 2006-08-24 | 153,000 | 154,000 | 149,000 | 153,000 | 93 | 765 |
| 2006-08-23 | 161,000 | 161,000 | 154,000 | 157,000 | 116 | 785 |
| 2006-08-22 | 159,000 | 166,000 | 156,000 | 161,000 | 247 | 805 |
| 2006-08-21 | 185,000 | 185,000 | 165,000 | 168,000 | 1,362 | 840 |
| 2006-08-18 | 147,000 | 155,000 | 143,000 | 155,000 | 181 | 775 |
| 2006-08-17 | 141,000 | 141,000 | 135,000 | 135,000 | 49 | 675 |
| 2006-08-16 | 138,000 | 142,000 | 138,000 | 138,000 | 155 | 690 |
| 2006-08-15 | 155,000 | 155,000 | 145,000 | 146,000 | 145 | 730 |
| 2006-08-14 | 147,000 | 162,000 | 136,000 | 155,000 | 565 | 775 |
| 2006-08-11 | 183,000 | 204,000 | 155,000 | 158,000 | 2,170 | 790 |
| 2006-08-10 | 168,000 | 168,000 | 164,000 | 168,000 | 219 | 840 |
| 2006-08-09 | 148,000 | 148,000 | 146,000 | 148,000 | 157 | 740 |
| 2006-08-08 | 110,000 | 128,000 | 110,000 | 128,000 | 89 | 640 |
| 2006-08-07 | 120,000 | 120,000 | 108,000 | 108,000 | 32 | 540 |
| 2006-08-04 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 615 |
| 2006-08-03 | 120,000 | 123,000 | 119,000 | 123,000 | 10 | 615 |
| 2006-08-02 | 119,000 | 123,000 | 118,000 | 118,000 | 7 | 590 |
| 2006-08-01 | 120,000 | 120,000 | 116,000 | 116,000 | 15 | 580 |
| 2006-07-31 | 116,000 | 119,000 | 116,000 | 118,000 | 24 | 590 |
| 2006-07-28 | 123,000 | 123,000 | 123,000 | 123,000 | 10 | 615 |
| 2006-07-27 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 615 |
| 2006-07-26 | 122,000 | 123,000 | 117,000 | 123,000 | 39 | 615 |
| 2006-07-25 | 127,000 | 131,000 | 123,000 | 123,000 | 20 | 615 |
| 2006-07-24 | 130,000 | 130,000 | 126,000 | 127,000 | 21 | 635 |
| 2006-07-21 | 131,000 | 132,000 | 131,000 | 131,000 | 15 | 655 |
| 2006-07-20 | 128,000 | 135,000 | 128,000 | 135,000 | 47 | 675 |
| 2006-07-19 | 136,000 | 136,000 | 127,000 | 130,000 | 65 | 650 |
| 2006-07-18 | 134,000 | 140,000 | 134,000 | 140,000 | 28 | 700 |
| 2006-07-14 | 140,000 | 141,000 | 134,000 | 137,000 | 29 | 685 |
| 2006-07-13 | 141,000 | 141,000 | 141,000 | 141,000 | 3 | 705 |
| 2006-07-12 | 143,000 | 143,000 | 142,000 | 142,000 | 4 | 710 |
| 2006-07-11 | 145,000 | 150,000 | 145,000 | 148,000 | 39 | 740 |
| 2006-07-10 | 139,000 | 154,000 | 139,000 | 144,000 | 38 | 720 |
| 2006-07-07 | 148,000 | 148,000 | 139,000 | 139,000 | 22 | 695 |
| 2006-07-06 | 149,000 | 149,000 | 143,000 | 143,000 | 12 | 715 |
| 2006-07-05 | 143,000 | 150,000 | 143,000 | 150,000 | 87 | 750 |
| 2006-07-04 | 153,000 | 155,000 | 151,000 | 152,000 | 8 | 760 |
| 2006-07-03 | 153,000 | 153,000 | 152,000 | 153,000 | 5 | 765 |
| 2006-06-30 | 149,000 | 155,000 | 149,000 | 153,000 | 18 | 765 |
| 2006-06-29 | 152,000 | 155,000 | 152,000 | 155,000 | 5 | 775 |
| 2006-06-28 | 156,000 | 162,000 | 155,000 | 162,000 | 24 | 810 |
| 2006-06-27 | 143,000 | 165,000 | 143,000 | 165,000 | 113 | 825 |
| 2006-06-23 | 149,000 | 149,000 | 143,000 | 145,000 | 5 | 725 |
| 2006-06-22 | 143,000 | 145,000 | 142,000 | 145,000 | 6 | 725 |
| 2006-06-20 | 140,000 | 146,000 | 140,000 | 146,000 | 34 | 730 |
| 2006-06-19 | 146,000 | 148,000 | 146,000 | 148,000 | 6 | 740 |
| 2006-06-16 | 148,000 | 150,000 | 146,000 | 146,000 | 30 | 730 |
| 2006-06-15 | 150,000 | 153,000 | 150,000 | 150,000 | 17 | 750 |
| 2006-06-14 | 145,000 | 145,000 | 145,000 | 145,000 | 12 | 725 |
| 2006-06-13 | 144,000 | 149,000 | 144,000 | 145,000 | 7 | 725 |
| 2006-06-12 | 139,000 | 142,000 | 139,000 | 142,000 | 10 | 710 |
| 2006-06-09 | 140,000 | 145,000 | 139,000 | 140,000 | 21 | 700 |
| 2006-06-08 | 145,000 | 146,000 | 141,000 | 141,000 | 23 | 705 |
| 2006-06-07 | 150,000 | 158,000 | 147,000 | 158,000 | 16 | 790 |
| 2006-06-06 | 154,000 | 155,000 | 154,000 | 154,000 | 6 | 770 |
| 2006-06-05 | 162,000 | 162,000 | 154,000 | 154,000 | 33 | 770 |
| 2006-06-02 | 161,000 | 165,000 | 140,000 | 165,000 | 83 | 825 |
| 2006-06-01 | 163,000 | 166,000 | 161,000 | 161,000 | 33 | 805 |
| 2006-05-31 | 168,000 | 168,000 | 164,000 | 164,000 | 19 | 820 |
| 2006-05-30 | 175,000 | 175,000 | 175,000 | 175,000 | 5 | 875 |
| 2006-05-29 | 175,000 | 178,000 | 175,000 | 178,000 | 4 | 890 |
| 2006-05-26 | 176,000 | 176,000 | 174,000 | 175,000 | 5 | 875 |
| 2006-05-25 | 174,000 | 176,000 | 174,000 | 176,000 | 8 | 880 |
| 2006-05-24 | 172,000 | 180,000 | 172,000 | 173,000 | 12 | 865 |
| 2006-05-23 | 176,000 | 179,000 | 171,000 | 176,000 | 50 | 880 |
| 2006-05-22 | 184,000 | 185,000 | 184,000 | 185,000 | 2 | 925 |
| 2006-05-19 | 178,000 | 184,000 | 177,000 | 184,000 | 13 | 920 |
| 2006-05-18 | 179,000 | 182,000 | 170,000 | 181,000 | 24 | 905 |
| 2006-05-17 | 180,000 | 180,000 | 176,000 | 177,000 | 22 | 885 |
| 2006-05-16 | 181,000 | 181,000 | 180,000 | 181,000 | 7 | 905 |
| 2006-05-15 | 186,000 | 190,000 | 186,000 | 187,000 | 7 | 935 |
| 2006-05-12 | 193,000 | 193,000 | 189,000 | 189,000 | 20 | 945 |
| 2006-05-11 | 192,000 | 193,000 | 189,000 | 193,000 | 23 | 965 |
| 2006-05-10 | 195,000 | 199,000 | 195,000 | 199,000 | 15 | 995 |
| 2006-05-09 | 199,000 | 210,000 | 199,000 | 200,000 | 26 | 1,000 |
| 2006-05-08 | 205,000 | 210,000 | 200,000 | 200,000 | 16 | 1,000 |
| 2006-05-02 | 189,000 | 204,000 | 187,000 | 202,000 | 62 | 1,010 |
| 2006-05-01 | 180,000 | 188,000 | 177,000 | 188,000 | 52 | 940 |
| 2006-04-28 | 193,000 | 193,000 | 191,000 | 192,000 | 9 | 960 |
| 2006-04-27 | 190,000 | 194,000 | 190,000 | 194,000 | 9 | 970 |
| 2006-04-26 | 197,000 | 197,000 | 190,000 | 190,000 | 11 | 950 |
| 2006-04-25 | 200,000 | 200,000 | 195,000 | 200,000 | 9 | 1,000 |
| 2006-04-24 | 187,000 | 200,000 | 187,000 | 200,000 | 22 | 1,000 |
| 2006-04-21 | 200,000 | 206,000 | 200,000 | 200,000 | 35 | 1,000 |
| 2006-04-20 | 204,000 | 204,000 | 201,000 | 201,000 | 5 | 1,005 |
| 2006-04-19 | 209,000 | 209,000 | 205,000 | 205,000 | 11 | 1,025 |
| 2006-04-18 | 204,000 | 205,000 | 200,000 | 203,000 | 21 | 1,015 |
| 2006-04-17 | 214,000 | 218,000 | 208,000 | 208,000 | 52 | 1,040 |
| 2006-04-14 | 206,000 | 215,000 | 206,000 | 213,000 | 44 | 1,065 |
| 2006-04-13 | 218,000 | 218,000 | 207,000 | 207,000 | 29 | 1,035 |
| 2006-04-12 | 203,000 | 224,000 | 203,000 | 218,000 | 391 | 1,090 |
| 2006-04-11 | 209,000 | 209,000 | 205,000 | 205,000 | 18 | 1,025 |
| 2006-04-10 | 208,000 | 210,000 | 207,000 | 210,000 | 17 | 1,050 |
| 2006-04-07 | 211,000 | 212,000 | 210,000 | 210,000 | 21 | 1,050 |
| 2006-04-06 | 204,000 | 215,000 | 204,000 | 210,000 | 8 | 1,050 |
| 2006-04-05 | 209,000 | 211,000 | 207,000 | 207,000 | 14 | 1,035 |
| 2006-04-04 | 210,000 | 221,000 | 208,000 | 211,000 | 118 | 1,055 |
| 2006-04-03 | 205,000 | 227,000 | 205,000 | 212,000 | 308 | 1,060 |
| 2006-03-31 | 204,000 | 204,000 | 203,000 | 203,000 | 7 | 1,015 |
| 2006-03-30 | 202,000 | 203,000 | 201,000 | 203,000 | 30 | 1,015 |
| 2006-03-29 | 201,000 | 202,000 | 201,000 | 202,000 | 9 | 1,010 |
| 2006-03-28 | 201,000 | 201,000 | 201,000 | 201,000 | 8 | 1,005 |
| 2006-03-27 | 205,000 | 210,000 | 205,000 | 210,000 | 6 | 1,050 |
| 2006-03-24 | 210,000 | 210,000 | 208,000 | 208,000 | 13 | 1,040 |
| 2006-03-23 | 206,000 | 206,000 | 204,000 | 204,000 | 12 | 1,020 |
| 2006-03-22 | 207,000 | 207,000 | 201,000 | 205,000 | 7 | 1,025 |
| 2006-03-20 | 201,000 | 207,000 | 201,000 | 207,000 | 8 | 1,035 |
| 2006-03-17 | 202,000 | 203,000 | 200,000 | 200,000 | 21 | 1,000 |
| 2006-03-16 | 210,000 | 215,000 | 202,000 | 202,000 | 24 | 1,010 |
| 2006-03-15 | 219,000 | 220,000 | 210,000 | 210,000 | 14 | 1,050 |
| 2006-03-14 | 220,000 | 220,000 | 216,000 | 220,000 | 25 | 1,100 |
| 2006-03-13 | 214,000 | 220,000 | 214,000 | 215,000 | 28 | 1,075 |
| 2006-03-10 | 195,000 | 216,000 | 195,000 | 216,000 | 105 | 1,080 |
| 2006-03-09 | 195,000 | 195,000 | 191,000 | 192,000 | 65 | 960 |
| 2006-03-08 | 198,000 | 198,000 | 190,000 | 197,000 | 13 | 985 |
| 2006-03-07 | 199,000 | 199,000 | 195,000 | 198,000 | 32 | 990 |
| 2006-03-06 | 188,000 | 199,000 | 188,000 | 199,000 | 23 | 995 |
| 2006-03-03 | 193,000 | 193,000 | 186,000 | 186,000 | 38 | 930 |
| 2006-03-02 | 194,000 | 194,000 | 193,000 | 193,000 | 32 | 965 |
| 2006-03-01 | 200,000 | 201,000 | 193,000 | 193,000 | 59 | 965 |
| 2006-02-28 | 200,000 | 200,000 | 200,000 | 200,000 | 15 | 1,000 |
| 2006-02-27 | 192,000 | 201,000 | 190,000 | 200,000 | 107 | 1,000 |
| 2006-02-24 | 200,000 | 205,000 | 200,000 | 202,000 | 22 | 1,010 |
| 2006-02-23 | 203,000 | 203,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2006-02-22 | 189,000 | 200,000 | 189,000 | 197,000 | 20 | 985 |
| 2006-02-21 | 168,000 | 189,000 | 168,000 | 189,000 | 32 | 945 |
| 2006-02-20 | 169,000 | 189,000 | 167,000 | 178,000 | 76 | 890 |
| 2006-02-17 | 205,000 | 206,000 | 196,000 | 196,000 | 64 | 980 |
| 2006-02-16 | 208,000 | 208,000 | 206,000 | 206,000 | 19 | 1,030 |
| 2006-02-15 | 211,000 | 220,000 | 211,000 | 216,000 | 11 | 1,080 |
| 2006-02-14 | 205,000 | 205,000 | 200,000 | 203,000 | 55 | 1,015 |
| 2006-02-13 | 220,000 | 220,000 | 203,000 | 205,000 | 61 | 1,025 |
| 2006-02-10 | 226,000 | 231,000 | 224,000 | 224,000 | 32 | 1,120 |
| 2006-02-09 | 230,000 | 230,000 | 226,000 | 229,000 | 17 | 1,145 |
| 2006-02-08 | 229,000 | 229,000 | 226,000 | 228,000 | 14 | 1,140 |
| 2006-02-07 | 225,000 | 230,000 | 225,000 | 227,000 | 38 | 1,135 |
| 2006-02-06 | 225,000 | 228,000 | 225,000 | 227,000 | 24 | 1,135 |
| 2006-02-03 | 227,000 | 231,000 | 227,000 | 231,000 | 32 | 1,155 |
| 2006-02-02 | 236,000 | 236,000 | 230,000 | 234,000 | 28 | 1,170 |
| 2006-02-01 | 237,000 | 240,000 | 237,000 | 237,000 | 13 | 1,185 |
| 2006-01-31 | 243,000 | 245,000 | 238,000 | 238,000 | 37 | 1,190 |
| 2006-01-30 | 257,000 | 257,000 | 245,000 | 245,000 | 45 | 1,225 |
| 2006-01-27 | 248,000 | 258,000 | 248,000 | 250,000 | 65 | 1,250 |
| 2006-01-26 | 245,000 | 250,000 | 245,000 | 247,000 | 56 | 1,235 |
| 2006-01-25 | 248,000 | 260,000 | 248,000 | 253,000 | 54 | 1,265 |
| 2006-01-24 | 235,000 | 247,000 | 235,000 | 247,000 | 44 | 1,235 |
| 2006-01-23 | 232,000 | 237,000 | 224,000 | 234,000 | 103 | 1,170 |
| 2006-01-20 | 260,000 | 266,000 | 241,000 | 241,000 | 204 | 1,205 |
| 2006-01-19 | 210,000 | 252,000 | 210,000 | 252,000 | 173 | 1,260 |
| 2006-01-18 | 237,000 | 245,000 | 208,000 | 212,000 | 231 | 1,060 |
| 2006-01-17 | 255,000 | 260,000 | 235,000 | 235,000 | 200 | 1,175 |
| 2006-01-16 | 269,000 | 272,000 | 265,000 | 267,000 | 123 | 1,335 |
| 2006-01-13 | 269,000 | 269,000 | 263,000 | 268,000 | 159 | 1,340 |
| 2006-01-12 | 251,000 | 260,000 | 250,000 | 257,000 | 169 | 1,285 |
| 2006-01-11 | 252,000 | 253,000 | 245,000 | 251,000 | 145 | 1,255 |
| 2006-01-10 | 245,000 | 258,000 | 242,000 | 256,000 | 337 | 1,280 |
| 2006-01-06 | 231,000 | 244,000 | 231,000 | 237,000 | 323 | 1,185 |
| 2006-01-05 | 228,000 | 230,000 | 224,000 | 230,000 | 153 | 1,150 |
| 2006-01-04 | 224,000 | 226,000 | 218,000 | 223,000 | 60 | 1,115 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株