3333 (株)あさひ 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 | 1,735 | 1,735 | 1,725 | 1,730 | 3,900 | 865 |
| 2006-12-28 | 1,727 | 1,733 | 1,716 | 1,733 | 8,800 | 866.50 |
| 2006-12-27 | 1,740 | 1,750 | 1,727 | 1,727 | 9,900 | 863.50 |
| 2006-12-26 | 1,739 | 1,745 | 1,730 | 1,740 | 11,100 | 870 |
| 2006-12-25 | 1,738 | 1,740 | 1,721 | 1,728 | 19,200 | 864 |
| 2006-12-22 | 1,720 | 1,738 | 1,700 | 1,738 | 18,700 | 869 |
| 2006-12-21 | 1,720 | 1,720 | 1,707 | 1,707 | 9,900 | 853.50 |
| 2006-12-20 | 1,709 | 1,721 | 1,705 | 1,720 | 10,100 | 860 |
| 2006-12-19 | 1,707 | 1,707 | 1,685 | 1,706 | 17,700 | 853 |
| 2006-12-18 | 1,710 | 1,710 | 1,688 | 1,708 | 3,900 | 854 |
| 2006-12-15 | 1,709 | 1,710 | 1,685 | 1,700 | 5,900 | 850 |
| 2006-12-14 | 1,710 | 1,710 | 1,690 | 1,693 | 2,700 | 846.50 |
| 2006-12-13 | 1,704 | 1,710 | 1,699 | 1,710 | 7,400 | 855 |
| 2006-12-12 | 1,716 | 1,721 | 1,676 | 1,676 | 13,200 | 838 |
| 2006-12-11 | 1,720 | 1,730 | 1,707 | 1,721 | 15,800 | 860.50 |
| 2006-12-08 | 1,737 | 1,737 | 1,700 | 1,711 | 27,000 | 855.50 |
| 2006-12-07 | 1,730 | 1,751 | 1,730 | 1,750 | 11,600 | 875 |
| 2006-12-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,400 | 865 |
| 2006-12-05 | 1,740 | 1,740 | 1,730 | 1,735 | 1,500 | 867.50 |
| 2006-12-04 | 1,750 | 1,760 | 1,750 | 1,760 | 1,100 | 880 |
| 2006-12-01 | 1,830 | 1,830 | 1,746 | 1,790 | 1,300 | 895 |
| 2006-11-30 | 1,712 | 1,745 | 1,712 | 1,716 | 3,100 | 858 |
| 2006-11-29 | 1,800 | 1,800 | 1,735 | 1,737 | 2,300 | 868.50 |
| 2006-11-28 | 1,780 | 1,800 | 1,780 | 1,800 | 2,100 | 900 |
| 2006-11-27 | 1,820 | 1,820 | 1,750 | 1,780 | 2,900 | 890 |
| 2006-11-24 | 1,780 | 1,780 | 1,770 | 1,780 | 4,400 | 890 |
| 2006-11-22 | 1,790 | 1,790 | 1,750 | 1,778 | 14,400 | 889 |
| 2006-11-21 | 1,810 | 1,810 | 1,800 | 1,800 | 10,200 | 900 |
| 2006-11-20 | 1,814 | 1,830 | 1,800 | 1,830 | 4,200 | 915 |
| 2006-11-17 | 1,820 | 1,820 | 1,810 | 1,810 | 2,300 | 905 |
| 2006-11-16 | 1,830 | 1,830 | 1,820 | 1,820 | 1,800 | 910 |
| 2006-11-15 | 1,805 | 1,820 | 1,805 | 1,820 | 2,700 | 910 |
| 2006-11-14 | 1,800 | 1,804 | 1,800 | 1,804 | 1,400 | 902 |
| 2006-11-13 | 1,800 | 1,801 | 1,800 | 1,800 | 2,500 | 900 |
| 2006-11-10 | 1,800 | 1,805 | 1,800 | 1,801 | 4,700 | 900.50 |
| 2006-11-09 | 1,801 | 1,801 | 1,800 | 1,801 | 1,600 | 900.50 |
| 2006-11-08 | 1,800 | 1,800 | 1,798 | 1,800 | 1,900 | 900 |
| 2006-11-07 | 1,820 | 1,820 | 1,800 | 1,800 | 4,400 | 900 |
| 2006-11-06 | 1,800 | 1,801 | 1,800 | 1,800 | 6,600 | 900 |
| 2006-11-02 | 1,800 | 1,810 | 1,800 | 1,801 | 10,700 | 900.50 |
| 2006-11-01 | 1,715 | 1,810 | 1,715 | 1,800 | 6,500 | 900 |
| 2006-10-31 | 1,777 | 1,777 | 1,711 | 1,720 | 6,600 | 860 |
| 2006-10-30 | 1,763 | 1,820 | 1,763 | 1,795 | 5,800 | 897.50 |
| 2006-10-27 | 1,800 | 1,800 | 1,797 | 1,798 | 4,500 | 899 |
| 2006-10-26 | 1,800 | 1,800 | 1,795 | 1,800 | 7,300 | 900 |
| 2006-10-25 | 1,730 | 1,800 | 1,730 | 1,800 | 10,300 | 900 |
| 2006-10-24 | 1,705 | 1,710 | 1,698 | 1,710 | 9,600 | 855 |
| 2006-10-23 | 1,705 | 1,709 | 1,700 | 1,705 | 2,900 | 852.50 |
| 2006-10-20 | 1,705 | 1,705 | 1,700 | 1,705 | 3,700 | 852.50 |
| 2006-10-19 | 1,669 | 1,715 | 1,669 | 1,702 | 7,600 | 851 |
| 2006-10-18 | 1,699 | 1,699 | 1,669 | 1,699 | 900 | 849.50 |
| 2006-10-17 | 1,700 | 1,700 | 1,639 | 1,690 | 900 | 845 |
| 2006-10-16 | 1,649 | 1,650 | 1,649 | 1,650 | 2,800 | 825 |
| 2006-10-13 | 1,650 | 1,650 | 1,620 | 1,650 | 24,500 | 825 |
| 2006-10-12 | 1,650 | 1,650 | 1,650 | 1,650 | 28,600 | 825 |
| 2006-10-11 | 1,694 | 1,700 | 1,694 | 1,700 | 7,500 | 850 |
| 2006-10-10 | 1,675 | 1,710 | 1,675 | 1,695 | 7,800 | 847.50 |
| 2006-10-06 | 1,682 | 1,694 | 1,673 | 1,692 | 4,200 | 846 |
| 2006-10-05 | 1,671 | 1,682 | 1,671 | 1,672 | 5,900 | 836 |
| 2006-10-04 | 1,690 | 1,690 | 1,668 | 1,668 | 1,000 | 834 |
| 2006-10-03 | 1,680 | 1,690 | 1,680 | 1,680 | 3,100 | 840 |
| 2006-10-02 | 1,695 | 1,695 | 1,660 | 1,670 | 2,000 | 835 |
| 2006-09-29 | 1,665 | 1,689 | 1,635 | 1,689 | 6,700 | 844.50 |
| 2006-09-28 | 1,700 | 1,700 | 1,651 | 1,665 | 4,700 | 832.50 |
| 2006-09-27 | 1,650 | 1,690 | 1,640 | 1,640 | 3,700 | 820 |
| 2006-09-26 | 1,620 | 1,640 | 1,600 | 1,640 | 28,900 | 820 |
| 2006-09-25 | 1,518 | 1,518 | 1,430 | 1,500 | 8,300 | 750 |
| 2006-09-22 | 1,480 | 1,498 | 1,440 | 1,498 | 2,800 | 749 |
| 2006-09-21 | 1,500 | 1,500 | 1,485 | 1,485 | 5,400 | 742.50 |
| 2006-09-20 | 1,470 | 1,486 | 1,415 | 1,481 | 4,000 | 740.50 |
| 2006-09-19 | 1,509 | 1,509 | 1,460 | 1,466 | 8,700 | 733 |
| 2006-09-15 | 1,525 | 1,530 | 1,490 | 1,501 | 10,300 | 750.50 |
| 2006-09-14 | 1,500 | 1,596 | 1,472 | 1,590 | 6,600 | 795 |
| 2006-09-13 | 1,580 | 1,580 | 1,530 | 1,530 | 3,400 | 765 |
| 2006-09-12 | 1,560 | 1,580 | 1,550 | 1,550 | 3,200 | 775 |
| 2006-09-11 | 1,605 | 1,605 | 1,570 | 1,570 | 4,700 | 785 |
| 2006-09-08 | 1,591 | 1,605 | 1,589 | 1,591 | 4,000 | 795.50 |
| 2006-09-07 | 1,640 | 1,640 | 1,581 | 1,581 | 18,200 | 790.50 |
| 2006-09-06 | 1,627 | 1,640 | 1,610 | 1,610 | 4,300 | 805 |
| 2006-09-05 | 1,630 | 1,640 | 1,620 | 1,625 | 8,400 | 812.50 |
| 2006-09-04 | 1,660 | 1,661 | 1,630 | 1,630 | 6,300 | 815 |
| 2006-09-01 | 1,662 | 1,671 | 1,660 | 1,660 | 2,300 | 830 |
| 2006-08-31 | 1,679 | 1,679 | 1,652 | 1,660 | 1,200 | 830 |
| 2006-08-30 | 1,661 | 1,665 | 1,660 | 1,660 | 800 | 830 |
| 2006-08-29 | 1,682 | 1,720 | 1,675 | 1,678 | 5,500 | 839 |
| 2006-08-28 | 1,731 | 1,731 | 1,652 | 1,712 | 1,500 | 856 |
| 2006-08-25 | 1,750 | 1,750 | 1,702 | 1,702 | 2,400 | 851 |
| 2006-08-24 | 1,703 | 1,723 | 1,700 | 1,701 | 6,900 | 850.50 |
| 2006-08-23 | 1,704 | 1,732 | 1,704 | 1,716 | 2,500 | 858 |
| 2006-08-22 | 1,710 | 1,739 | 1,710 | 1,738 | 3,600 | 869 |
| 2006-08-21 | 1,720 | 1,730 | 1,712 | 1,712 | 2,300 | 856 |
| 2006-08-18 | 1,730 | 1,730 | 1,710 | 1,710 | 2,600 | 855 |
| 2006-08-17 | 1,750 | 1,755 | 1,730 | 1,730 | 8,800 | 865 |
| 2006-08-16 | 1,730 | 1,752 | 1,730 | 1,752 | 7,500 | 876 |
| 2006-08-15 | 1,734 | 1,734 | 1,680 | 1,700 | 1,500 | 850 |
| 2006-08-14 | 1,686 | 1,750 | 1,686 | 1,734 | 7,100 | 867 |
| 2006-08-11 | 1,695 | 1,695 | 1,655 | 1,656 | 1,500 | 828 |
| 2006-08-10 | 1,700 | 1,700 | 1,655 | 1,665 | 7,300 | 832.50 |
| 2006-08-09 | 1,699 | 1,699 | 1,650 | 1,699 | 1,400 | 849.50 |
| 2006-08-08 | 1,700 | 1,700 | 1,655 | 1,700 | 3,800 | 850 |
| 2006-08-07 | 1,805 | 1,805 | 1,700 | 1,700 | 9,300 | 850 |
| 2006-08-04 | 1,792 | 1,808 | 1,750 | 1,751 | 2,200 | 875.50 |
| 2006-08-03 | 1,785 | 1,830 | 1,782 | 1,799 | 10,500 | 899.50 |
| 2006-08-02 | 1,661 | 1,750 | 1,661 | 1,710 | 4,300 | 855 |
| 2006-08-01 | 1,719 | 1,720 | 1,700 | 1,720 | 2,600 | 860 |
| 2006-07-31 | 1,700 | 1,730 | 1,700 | 1,720 | 3,400 | 860 |
| 2006-07-28 | 1,612 | 1,730 | 1,612 | 1,700 | 11,700 | 850 |
| 2006-07-27 | 1,580 | 1,620 | 1,580 | 1,582 | 8,800 | 791 |
| 2006-07-26 | 1,730 | 1,730 | 1,640 | 1,700 | 5,000 | 850 |
| 2006-07-25 | 1,780 | 1,780 | 1,700 | 1,700 | 3,300 | 850 |
| 2006-07-24 | 1,650 | 1,710 | 1,650 | 1,710 | 7,000 | 855 |
| 2006-07-21 | 1,680 | 1,681 | 1,665 | 1,675 | 10,000 | 837.50 |
| 2006-07-20 | 1,750 | 1,795 | 1,750 | 1,758 | 8,800 | 879 |
| 2006-07-19 | 1,617 | 1,661 | 1,617 | 1,660 | 11,700 | 830 |
| 2006-07-18 | 1,797 | 1,820 | 1,580 | 1,611 | 5,400 | 805.50 |
| 2006-07-14 | 1,795 | 1,805 | 1,794 | 1,800 | 17,700 | 900 |
| 2006-07-13 | 3,560 | 3,600 | 3,560 | 3,590 | 4,000 | 897.50 |
| 2006-07-12 | 3,600 | 3,600 | 3,510 | 3,530 | 2,400 | 882.50 |
| 2006-07-11 | 3,690 | 3,690 | 3,500 | 3,500 | 5,900 | 875 |
| 2006-07-10 | 3,540 | 3,600 | 3,510 | 3,600 | 2,900 | 900 |
| 2006-07-07 | 3,470 | 3,500 | 3,470 | 3,500 | 1,900 | 875 |
| 2006-07-06 | 3,460 | 3,500 | 3,460 | 3,490 | 1,800 | 872.50 |
| 2006-07-05 | 3,510 | 3,550 | 3,490 | 3,500 | 7,000 | 875 |
| 2006-07-04 | 3,600 | 3,600 | 3,550 | 3,550 | 4,700 | 887.50 |
| 2006-07-03 | 3,630 | 3,630 | 3,550 | 3,590 | 2,500 | 897.50 |
| 2006-06-30 | 3,650 | 3,650 | 3,590 | 3,600 | 6,700 | 900 |
| 2006-06-29 | 3,640 | 3,670 | 3,620 | 3,650 | 9,300 | 912.50 |
| 2006-06-28 | 3,640 | 3,640 | 3,580 | 3,590 | 2,300 | 897.50 |
| 2006-06-27 | 3,640 | 3,660 | 3,590 | 3,640 | 4,100 | 910 |
| 2006-06-26 | 3,660 | 3,660 | 3,580 | 3,600 | 3,100 | 900 |
| 2006-06-23 | 3,660 | 3,690 | 3,630 | 3,630 | 4,100 | 907.50 |
| 2006-06-22 | 3,670 | 3,700 | 3,610 | 3,660 | 4,200 | 915 |
| 2006-06-21 | 3,620 | 3,720 | 3,610 | 3,720 | 4,400 | 930 |
| 2006-06-20 | 3,720 | 3,720 | 3,400 | 3,570 | 43,600 | 892.50 |
| 2006-06-19 | 4,000 | 4,050 | 3,680 | 3,750 | 52,700 | 937.50 |
| 2006-06-16 | 3,850 | 4,000 | 3,780 | 3,850 | 10,500 | 962.50 |
| 2006-06-15 | 3,570 | 3,650 | 3,570 | 3,650 | 1,700 | 912.50 |
| 2006-06-14 | 3,510 | 3,520 | 3,500 | 3,520 | 900 | 880 |
| 2006-06-13 | 3,500 | 3,510 | 3,500 | 3,500 | 1,000 | 875 |
| 2006-06-12 | 3,400 | 3,520 | 3,400 | 3,460 | 4,700 | 865 |
| 2006-06-09 | 3,410 | 3,520 | 3,410 | 3,520 | 2,900 | 880 |
| 2006-06-08 | 3,530 | 3,530 | 3,360 | 3,410 | 4,000 | 852.50 |
| 2006-06-07 | 3,500 | 3,600 | 3,440 | 3,540 | 1,700 | 885 |
| 2006-06-06 | 3,590 | 3,590 | 3,450 | 3,450 | 1,600 | 862.50 |
| 2006-06-05 | 3,500 | 3,590 | 3,400 | 3,590 | 2,600 | 897.50 |
| 2006-06-02 | 3,610 | 3,610 | 3,320 | 3,460 | 14,000 | 865 |
| 2006-06-01 | 3,740 | 3,740 | 3,630 | 3,630 | 6,800 | 907.50 |
| 2006-05-31 | 3,590 | 3,750 | 3,550 | 3,750 | 10,000 | 937.50 |
| 2006-05-30 | 3,510 | 3,560 | 3,500 | 3,540 | 4,500 | 885 |
| 2006-05-29 | 3,400 | 3,560 | 3,400 | 3,560 | 5,600 | 890 |
| 2006-05-26 | 3,390 | 3,460 | 3,390 | 3,450 | 3,400 | 862.50 |
| 2006-05-25 | 3,500 | 3,500 | 3,380 | 3,380 | 3,500 | 845 |
| 2006-05-24 | 3,500 | 3,500 | 3,400 | 3,400 | 1,500 | 850 |
| 2006-05-23 | 3,480 | 3,480 | 3,420 | 3,420 | 300 | 855 |
| 2006-05-22 | 3,540 | 3,540 | 3,500 | 3,500 | 2,400 | 875 |
| 2006-05-19 | 3,400 | 3,500 | 3,400 | 3,420 | 1,700 | 855 |
| 2006-05-18 | 3,510 | 3,510 | 3,480 | 3,480 | 2,100 | 870 |
| 2006-05-17 | 3,500 | 3,500 | 3,490 | 3,500 | 6,100 | 875 |
| 2006-05-16 | 3,360 | 3,410 | 3,350 | 3,370 | 5,800 | 842.50 |
| 2006-05-15 | 3,490 | 3,500 | 3,360 | 3,360 | 3,900 | 840 |
| 2006-05-12 | 3,540 | 3,550 | 3,280 | 3,550 | 14,300 | 887.50 |
| 2006-05-11 | 3,450 | 3,550 | 3,400 | 3,540 | 10,300 | 885 |
| 2006-05-10 | 3,400 | 3,400 | 3,370 | 3,370 | 1,100 | 842.50 |
| 2006-05-09 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
| 2006-05-08 | 3,390 | 3,450 | 3,340 | 3,400 | 2,400 | 850 |
| 2006-05-02 | 3,350 | 3,410 | 3,200 | 3,410 | 8,700 | 852.50 |
| 2006-05-01 | 3,450 | 3,450 | 3,370 | 3,400 | 4,300 | 850 |
| 2006-04-28 | 3,300 | 3,430 | 3,300 | 3,430 | 2,400 | 857.50 |
| 2006-04-27 | 3,300 | 3,440 | 3,230 | 3,400 | 4,300 | 850 |
| 2006-04-26 | 3,400 | 3,400 | 3,390 | 3,400 | 5,100 | 850 |
| 2006-04-25 | 3,400 | 3,400 | 3,360 | 3,400 | 7,800 | 850 |
| 2006-04-24 | 3,290 | 3,290 | 3,280 | 3,280 | 5,900 | 820 |
| 2006-04-21 | 3,240 | 3,440 | 3,220 | 3,440 | 8,500 | 860 |
| 2006-04-20 | 3,360 | 3,440 | 3,180 | 3,440 | 7,600 | 860 |
| 2006-04-19 | 3,370 | 3,390 | 3,350 | 3,350 | 900 | 837.50 |
| 2006-04-18 | 3,440 | 3,440 | 3,390 | 3,440 | 8,900 | 860 |
| 2006-04-17 | 3,420 | 3,470 | 3,420 | 3,440 | 6,000 | 860 |
| 2006-04-14 | 3,390 | 3,450 | 3,390 | 3,420 | 8,200 | 855 |
| 2006-04-13 | 3,300 | 3,450 | 3,120 | 3,450 | 10,000 | 862.50 |
| 2006-04-12 | 3,300 | 3,500 | 3,250 | 3,450 | 12,200 | 862.50 |
| 2006-04-11 | 3,250 | 3,320 | 3,210 | 3,280 | 10,600 | 820 |
| 2006-04-10 | 3,160 | 3,220 | 3,160 | 3,210 | 25,900 | 802.50 |
| 2006-04-07 | 3,120 | 3,200 | 3,080 | 3,140 | 15,900 | 785 |
| 2006-04-06 | 3,090 | 3,120 | 3,040 | 3,120 | 10,000 | 780 |
| 2006-04-05 | 3,100 | 3,110 | 3,020 | 3,090 | 5,500 | 772.50 |
| 2006-04-04 | 3,100 | 3,110 | 3,050 | 3,100 | 10,000 | 775 |
| 2006-04-03 | 3,160 | 3,160 | 3,000 | 3,100 | 8,800 | 775 |
| 2006-03-31 | 3,020 | 3,200 | 3,020 | 3,150 | 11,100 | 787.50 |
| 2006-03-30 | 3,040 | 3,040 | 2,945 | 3,020 | 3,900 | 755 |
| 2006-03-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,600 | 750 |
| 2006-03-28 | 3,020 | 3,040 | 3,020 | 3,020 | 2,900 | 755 |
| 2006-03-27 | 3,130 | 3,130 | 2,975 | 2,980 | 4,800 | 745 |
| 2006-03-24 | 3,060 | 3,100 | 3,030 | 3,080 | 7,400 | 770 |
| 2006-03-23 | 3,000 | 3,200 | 3,000 | 3,010 | 13,500 | 752.50 |
| 2006-03-22 | 2,905 | 3,000 | 2,860 | 3,000 | 14,700 | 750 |
| 2006-03-20 | 2,900 | 2,980 | 2,840 | 2,900 | 16,300 | 725 |
| 2006-03-17 | 2,900 | 2,900 | 2,895 | 2,900 | 9,300 | 725 |
| 2006-03-16 | 2,980 | 3,000 | 2,905 | 3,000 | 4,400 | 750 |
| 2006-03-15 | 2,870 | 2,980 | 2,870 | 2,980 | 7,800 | 745 |
| 2006-03-14 | 2,805 | 2,885 | 2,805 | 2,850 | 4,000 | 712.50 |
| 2006-03-13 | 2,880 | 2,885 | 2,805 | 2,805 | 3,800 | 701.25 |
| 2006-03-10 | 2,795 | 2,815 | 2,775 | 2,815 | 11,100 | 703.75 |
| 2006-03-09 | 2,805 | 2,805 | 2,780 | 2,800 | 9,900 | 700 |
| 2006-03-08 | 2,815 | 2,830 | 2,770 | 2,795 | 10,400 | 698.75 |
| 2006-03-07 | 2,800 | 2,875 | 2,800 | 2,835 | 1,900 | 708.75 |
| 2006-03-06 | 2,790 | 2,810 | 2,760 | 2,805 | 16,100 | 701.25 |
| 2006-03-03 | 2,810 | 2,845 | 2,735 | 2,795 | 7,900 | 698.75 |
| 2006-03-02 | 2,885 | 2,885 | 2,805 | 2,825 | 3,600 | 706.25 |
| 2006-03-01 | 2,880 | 2,920 | 2,870 | 2,900 | 6,100 | 725 |
| 2006-02-28 | 2,845 | 2,920 | 2,845 | 2,880 | 5,400 | 720 |
| 2006-02-27 | 3,000 | 3,000 | 2,910 | 2,910 | 1,700 | 727.50 |
| 2006-02-24 | 2,990 | 3,000 | 2,920 | 2,920 | 3,600 | 730 |
| 2006-02-23 | 2,910 | 2,930 | 2,805 | 2,805 | 800 | 701.25 |
| 2006-02-22 | 2,820 | 2,990 | 2,820 | 2,990 | 4,300 | 747.50 |
| 2006-02-21 | 2,900 | 2,900 | 2,890 | 2,900 | 3,500 | 725 |
| 2006-02-20 | 2,835 | 2,950 | 2,835 | 2,950 | 1,300 | 737.50 |
| 2006-02-17 | 2,900 | 2,950 | 2,890 | 2,950 | 5,000 | 737.50 |
| 2006-02-16 | 2,915 | 3,000 | 2,915 | 2,995 | 3,400 | 748.75 |
| 2006-02-15 | 3,010 | 3,030 | 2,940 | 3,000 | 2,500 | 750 |
| 2006-02-14 | 3,000 | 3,000 | 2,875 | 2,900 | 3,100 | 725 |
| 2006-02-13 | 3,130 | 3,130 | 3,050 | 3,080 | 4,100 | 770 |
| 2006-02-10 | 3,190 | 3,190 | 3,070 | 3,150 | 6,700 | 787.50 |
| 2006-02-09 | 3,240 | 3,240 | 3,140 | 3,190 | 9,500 | 797.50 |
| 2006-02-08 | 3,200 | 3,200 | 3,190 | 3,190 | 4,900 | 797.50 |
| 2006-02-07 | 3,080 | 3,240 | 3,080 | 3,200 | 8,700 | 800 |
| 2006-02-06 | 3,140 | 3,210 | 3,060 | 3,210 | 9,400 | 802.50 |
| 2006-02-03 | 3,060 | 3,150 | 3,050 | 3,140 | 13,400 | 785 |
| 2006-02-02 | 2,995 | 3,060 | 2,990 | 3,060 | 10,800 | 765 |
| 2006-02-01 | 2,905 | 2,950 | 2,900 | 2,950 | 10,100 | 737.50 |
| 2006-01-31 | 2,895 | 2,920 | 2,885 | 2,915 | 3,900 | 728.75 |
| 2006-01-30 | 2,900 | 2,920 | 2,865 | 2,890 | 3,000 | 722.50 |
| 2006-01-27 | 2,860 | 2,910 | 2,860 | 2,910 | 3,000 | 727.50 |
| 2006-01-26 | 2,900 | 2,920 | 2,875 | 2,900 | 13,000 | 725 |
| 2006-01-25 | 3,040 | 3,040 | 2,900 | 2,915 | 3,000 | 728.75 |
| 2006-01-24 | 2,840 | 2,920 | 2,840 | 2,915 | 7,400 | 728.75 |
| 2006-01-23 | 2,850 | 2,930 | 2,850 | 2,855 | 4,800 | 713.75 |
| 2006-01-20 | 3,000 | 3,020 | 2,890 | 2,890 | 10,500 | 722.50 |
| 2006-01-19 | 2,900 | 3,020 | 2,900 | 3,000 | 10,200 | 750 |
| 2006-01-18 | 3,010 | 3,010 | 2,670 | 3,000 | 9,700 | 750 |
| 2006-01-17 | 3,050 | 3,200 | 3,040 | 3,040 | 9,600 | 760 |
| 2006-01-16 | 3,350 | 3,400 | 3,220 | 3,250 | 18,200 | 812.50 |
| 2006-01-13 | 3,010 | 3,200 | 3,010 | 3,200 | 28,800 | 800 |
| 2006-01-12 | 2,990 | 3,040 | 2,990 | 3,010 | 15,000 | 752.50 |
| 2006-01-11 | 3,000 | 3,000 | 2,980 | 2,980 | 4,600 | 745 |
| 2006-01-10 | 3,000 | 3,020 | 2,960 | 2,990 | 12,700 | 747.50 |
| 2006-01-06 | 2,935 | 3,010 | 2,900 | 3,010 | 31,300 | 752.50 |
| 2006-01-05 | 2,980 | 2,980 | 2,895 | 2,950 | 12,300 | 737.50 |
| 2006-01-04 | 2,990 | 2,990 | 2,900 | 2,940 | 5,000 | 735 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
