3727 (株)アプリックス 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 | 659,000 | 659,000 | 651,000 | 656,000 | 467 | 6,560 |
| 2006-12-28 | 678,000 | 683,000 | 657,000 | 663,000 | 933 | 6,630 |
| 2006-12-27 | 685,000 | 693,000 | 675,000 | 675,000 | 1,128 | 6,750 |
| 2006-12-26 | 659,000 | 676,000 | 652,000 | 675,000 | 1,108 | 6,750 |
| 2006-12-25 | 668,000 | 669,000 | 650,000 | 656,000 | 1,537 | 6,560 |
| 2006-12-22 | 687,000 | 687,000 | 654,000 | 674,000 | 1,802 | 6,740 |
| 2006-12-21 | 670,000 | 672,000 | 650,000 | 667,000 | 2,116 | 6,670 |
| 2006-12-20 | 698,000 | 705,000 | 663,000 | 664,000 | 4,187 | 6,640 |
| 2006-12-19 | 718,000 | 722,000 | 675,000 | 682,000 | 2,658 | 6,820 |
| 2006-12-18 | 710,000 | 748,000 | 666,000 | 738,000 | 4,377 | 7,380 |
| 2006-12-15 | 714,000 | 742,000 | 704,000 | 717,000 | 2,303 | 7,170 |
| 2006-12-14 | 700,000 | 715,000 | 694,000 | 714,000 | 2,394 | 7,140 |
| 2006-12-13 | 724,000 | 730,000 | 705,000 | 706,000 | 1,357 | 7,060 |
| 2006-12-12 | 740,000 | 748,000 | 726,000 | 732,000 | 998 | 7,320 |
| 2006-12-11 | 771,000 | 771,000 | 738,000 | 747,000 | 1,495 | 7,470 |
| 2006-12-08 | 804,000 | 810,000 | 781,000 | 786,000 | 1,584 | 7,860 |
| 2006-12-07 | 802,000 | 823,000 | 790,000 | 822,000 | 810 | 8,220 |
| 2006-12-06 | 778,000 | 815,000 | 774,000 | 801,000 | 938 | 8,010 |
| 2006-12-05 | 799,000 | 799,000 | 772,000 | 778,000 | 687 | 7,780 |
| 2006-12-04 | 780,000 | 797,000 | 778,000 | 787,000 | 617 | 7,870 |
| 2006-12-01 | 809,000 | 819,000 | 797,000 | 797,000 | 261 | 7,970 |
| 2006-11-30 | 805,000 | 818,000 | 796,000 | 814,000 | 714 | 8,140 |
| 2006-11-29 | 780,000 | 828,000 | 776,000 | 814,000 | 1,830 | 8,140 |
| 2006-11-28 | 724,000 | 760,000 | 723,000 | 750,000 | 878 | 7,500 |
| 2006-11-27 | 712,000 | 743,000 | 701,000 | 737,000 | 969 | 7,370 |
| 2006-11-24 | 694,000 | 704,000 | 683,000 | 702,000 | 820 | 7,020 |
| 2006-11-22 | 663,000 | 722,000 | 660,000 | 714,000 | 1,011 | 7,140 |
| 2006-11-21 | 689,000 | 693,000 | 656,000 | 664,000 | 1,135 | 6,640 |
| 2006-11-20 | 718,000 | 719,000 | 685,000 | 692,000 | 1,034 | 6,920 |
| 2006-11-17 | 760,000 | 760,000 | 734,000 | 749,000 | 481 | 7,490 |
| 2006-11-16 | 770,000 | 795,000 | 762,000 | 764,000 | 570 | 7,640 |
| 2006-11-15 | 763,000 | 776,000 | 757,000 | 764,000 | 296 | 7,640 |
| 2006-11-14 | 730,000 | 759,000 | 730,000 | 758,000 | 281 | 7,580 |
| 2006-11-13 | 741,000 | 748,000 | 721,000 | 725,000 | 240 | 7,250 |
| 2006-11-10 | 770,000 | 771,000 | 753,000 | 756,000 | 237 | 7,560 |
| 2006-11-09 | 763,000 | 770,000 | 740,000 | 770,000 | 439 | 7,700 |
| 2006-11-08 | 790,000 | 798,000 | 754,000 | 759,000 | 965 | 7,590 |
| 2006-11-07 | 790,000 | 800,000 | 770,000 | 770,000 | 445 | 7,700 |
| 2006-11-06 | 787,000 | 795,000 | 779,000 | 785,000 | 236 | 7,850 |
| 2006-11-02 | 810,000 | 825,000 | 794,000 | 797,000 | 387 | 7,970 |
| 2006-11-01 | 807,000 | 835,000 | 798,000 | 814,000 | 666 | 8,140 |
| 2006-10-31 | 824,000 | 824,000 | 802,000 | 807,000 | 478 | 8,070 |
| 2006-10-30 | 819,000 | 825,000 | 810,000 | 814,000 | 273 | 8,140 |
| 2006-10-27 | 839,000 | 844,000 | 835,000 | 837,000 | 239 | 8,370 |
| 2006-10-26 | 835,000 | 847,000 | 825,000 | 841,000 | 491 | 8,410 |
| 2006-10-25 | 859,000 | 859,000 | 822,000 | 825,000 | 468 | 8,250 |
| 2006-10-24 | 862,000 | 864,000 | 841,000 | 842,000 | 803 | 8,420 |
| 2006-10-23 | 811,000 | 832,000 | 811,000 | 821,000 | 799 | 8,210 |
| 2006-10-20 | 854,000 | 860,000 | 821,000 | 824,000 | 631 | 8,240 |
| 2006-10-19 | 855,000 | 887,000 | 844,000 | 855,000 | 1,336 | 8,550 |
| 2006-10-18 | 805,000 | 848,000 | 789,000 | 845,000 | 1,335 | 8,450 |
| 2006-10-17 | 834,000 | 852,000 | 818,000 | 825,000 | 895 | 8,250 |
| 2006-10-16 | 816,000 | 845,000 | 807,000 | 844,000 | 878 | 8,440 |
| 2006-10-13 | 801,000 | 820,000 | 796,000 | 816,000 | 799 | 8,160 |
| 2006-10-12 | 740,000 | 788,000 | 738,000 | 781,000 | 1,283 | 7,810 |
| 2006-10-11 | 773,000 | 776,000 | 732,000 | 750,000 | 1,553 | 7,500 |
| 2006-10-10 | 779,000 | 791,000 | 730,000 | 743,000 | 1,433 | 7,430 |
| 2006-10-06 | 825,000 | 834,000 | 787,000 | 809,000 | 780 | 8,090 |
| 2006-10-05 | 820,000 | 835,000 | 810,000 | 834,000 | 1,107 | 8,340 |
| 2006-10-04 | 800,000 | 813,000 | 787,000 | 787,000 | 1,927 | 7,870 |
| 2006-10-03 | 736,000 | 784,000 | 732,000 | 764,000 | 1,134 | 7,640 |
| 2006-10-02 | 719,000 | 750,000 | 716,000 | 742,000 | 714 | 7,420 |
| 2006-09-29 | 726,000 | 729,000 | 716,000 | 720,000 | 385 | 7,200 |
| 2006-09-28 | 716,000 | 729,000 | 706,000 | 724,000 | 889 | 7,240 |
| 2006-09-27 | 724,000 | 727,000 | 706,000 | 714,000 | 581 | 7,140 |
| 2006-09-26 | 681,000 | 711,000 | 679,000 | 694,000 | 1,960 | 6,940 |
| 2006-09-25 | 656,000 | 663,000 | 640,000 | 641,000 | 669 | 6,410 |
| 2006-09-22 | 672,000 | 680,000 | 655,000 | 656,000 | 998 | 6,560 |
| 2006-09-21 | 664,000 | 690,000 | 647,000 | 678,000 | 1,697 | 6,780 |
| 2006-09-20 | 650,000 | 663,000 | 637,000 | 644,000 | 834 | 6,440 |
| 2006-09-19 | 690,000 | 695,000 | 670,000 | 678,000 | 1,093 | 6,780 |
| 2006-09-15 | 680,000 | 705,000 | 653,000 | 687,000 | 2,302 | 6,870 |
| 2006-09-14 | 735,000 | 745,000 | 718,000 | 720,000 | 442 | 7,200 |
| 2006-09-13 | 783,000 | 786,000 | 736,000 | 741,000 | 335 | 7,410 |
| 2006-09-12 | 768,000 | 785,000 | 765,000 | 776,000 | 278 | 7,760 |
| 2006-09-11 | 793,000 | 804,000 | 778,000 | 778,000 | 306 | 7,780 |
| 2006-09-08 | 765,000 | 784,000 | 758,000 | 783,000 | 249 | 7,830 |
| 2006-09-07 | 772,000 | 784,000 | 763,000 | 770,000 | 237 | 7,700 |
| 2006-09-06 | 798,000 | 799,000 | 780,000 | 782,000 | 150 | 7,820 |
| 2006-09-05 | 803,000 | 814,000 | 791,000 | 796,000 | 270 | 7,960 |
| 2006-09-04 | 780,000 | 806,000 | 778,000 | 801,000 | 410 | 8,010 |
| 2006-09-01 | 767,000 | 778,000 | 761,000 | 770,000 | 198 | 7,700 |
| 2006-08-31 | 759,000 | 793,000 | 756,000 | 777,000 | 516 | 7,770 |
| 2006-08-30 | 784,000 | 790,000 | 756,000 | 765,000 | 525 | 7,650 |
| 2006-08-29 | 809,000 | 809,000 | 775,000 | 784,000 | 528 | 7,840 |
| 2006-08-28 | 830,000 | 840,000 | 781,000 | 789,000 | 565 | 7,890 |
| 2006-08-25 | 832,000 | 875,000 | 832,000 | 835,000 | 654 | 8,350 |
| 2006-08-24 | 832,000 | 841,000 | 827,000 | 832,000 | 426 | 8,320 |
| 2006-08-23 | 846,000 | 853,000 | 832,000 | 842,000 | 299 | 8,420 |
| 2006-08-22 | 844,000 | 859,000 | 844,000 | 851,000 | 217 | 8,510 |
| 2006-08-21 | 873,000 | 876,000 | 851,000 | 851,000 | 256 | 8,510 |
| 2006-08-18 | 875,000 | 885,000 | 869,000 | 873,000 | 499 | 8,730 |
| 2006-08-17 | 875,000 | 889,000 | 840,000 | 869,000 | 1,050 | 8,690 |
| 2006-08-16 | 858,000 | 895,000 | 850,000 | 855,000 | 1,789 | 8,550 |
| 2006-08-15 | 784,000 | 815,000 | 781,000 | 803,000 | 745 | 8,030 |
| 2006-08-14 | 786,000 | 807,000 | 778,000 | 785,000 | 357 | 7,850 |
| 2006-08-11 | 800,000 | 804,000 | 778,000 | 780,000 | 433 | 7,800 |
| 2006-08-10 | 779,000 | 802,000 | 775,000 | 799,000 | 416 | 7,990 |
| 2006-08-09 | 764,000 | 805,000 | 757,000 | 793,000 | 601 | 7,930 |
| 2006-08-08 | 782,000 | 790,000 | 734,000 | 761,000 | 1,416 | 7,610 |
| 2006-08-07 | 847,000 | 853,000 | 778,000 | 785,000 | 1,123 | 7,850 |
| 2006-08-04 | 873,000 | 883,000 | 830,000 | 856,000 | 629 | 8,560 |
| 2006-08-03 | 859,000 | 880,000 | 836,000 | 863,000 | 1,162 | 8,630 |
| 2006-08-02 | 814,000 | 863,000 | 798,000 | 848,000 | 821 | 8,480 |
| 2006-08-01 | 770,000 | 840,000 | 770,000 | 809,000 | 1,075 | 8,090 |
| 2006-07-31 | 710,000 | 800,000 | 702,000 | 799,000 | 1,711 | 7,990 |
| 2006-07-28 | 683,000 | 720,000 | 673,000 | 700,000 | 739 | 7,000 |
| 2006-07-27 | 665,000 | 694,000 | 636,000 | 686,000 | 2,605 | 6,860 |
| 2006-07-26 | 700,000 | 729,000 | 671,000 | 673,000 | 1,447 | 6,730 |
| 2006-07-25 | 759,000 | 769,000 | 709,000 | 709,000 | 2,896 | 7,090 |
| 2006-07-24 | 783,000 | 810,000 | 773,000 | 809,000 | 352 | 8,090 |
| 2006-07-21 | 780,000 | 814,000 | 778,000 | 801,000 | 459 | 8,010 |
| 2006-07-20 | 820,000 | 832,000 | 809,000 | 820,000 | 1,059 | 8,200 |
| 2006-07-19 | 763,000 | 787,000 | 705,000 | 780,000 | 1,713 | 7,800 |
| 2006-07-18 | 851,000 | 857,000 | 757,000 | 757,000 | 1,560 | 7,570 |
| 2006-07-14 | 845,000 | 874,000 | 830,000 | 857,000 | 679 | 8,570 |
| 2006-07-13 | 830,000 | 864,000 | 824,000 | 856,000 | 1,135 | 8,560 |
| 2006-07-12 | 862,000 | 875,000 | 835,000 | 841,000 | 1,325 | 8,410 |
| 2006-07-11 | 904,000 | 914,000 | 863,000 | 866,000 | 1,082 | 8,660 |
| 2006-07-10 | 868,000 | 933,000 | 848,000 | 924,000 | 1,921 | 9,240 |
| 2006-07-07 | 947,000 | 954,000 | 893,000 | 898,000 | 769 | 8,980 |
| 2006-07-06 | 941,000 | 975,000 | 915,000 | 946,000 | 1,429 | 9,460 |
| 2006-07-05 | 973,000 | 987,000 | 943,000 | 951,000 | 1,811 | 9,510 |
| 2006-07-04 | 975,000 | 997,000 | 940,000 | 993,000 | 3,260 | 9,930 |
| 2006-07-03 | 931,000 | 993,000 | 929,000 | 968,000 | 5,129 | 9,680 |
| 2006-06-30 | 894,000 | 911,000 | 880,000 | 904,000 | 1,351 | 9,040 |
| 2006-06-29 | 859,000 | 874,000 | 850,000 | 874,000 | 791 | 8,740 |
| 2006-06-28 | 852,000 | 867,000 | 851,000 | 855,000 | 270 | 8,550 |
| 2006-06-27 | 857,000 | 875,000 | 850,000 | 862,000 | 727 | 8,620 |
| 2006-06-26 | 870,000 | 882,000 | 851,000 | 851,000 | 476 | 8,510 |
| 2006-06-23 | 868,000 | 900,000 | 853,000 | 862,000 | 1,077 | 8,620 |
| 2006-06-22 | 903,000 | 918,000 | 862,000 | 888,000 | 1,650 | 8,880 |
| 2006-06-21 | 859,000 | 913,000 | 843,000 | 893,000 | 1,001 | 8,930 |
| 2006-06-20 | 895,000 | 919,000 | 848,000 | 859,000 | 1,377 | 8,590 |
| 2006-06-19 | 849,000 | 959,000 | 824,000 | 905,000 | 5,112 | 9,050 |
| 2006-06-16 | 819,000 | 859,000 | 796,000 | 859,000 | 2,088 | 8,590 |
| 2006-06-15 | 761,000 | 769,000 | 743,000 | 759,000 | 1,793 | 7,590 |
| 2006-06-14 | 683,000 | 765,000 | 683,000 | 736,000 | 2,041 | 7,360 |
| 2006-06-13 | 740,000 | 754,000 | 693,000 | 693,000 | 1,377 | 6,930 |
| 2006-06-12 | 720,000 | 763,000 | 701,000 | 760,000 | 1,188 | 7,600 |
| 2006-06-09 | 695,000 | 717,000 | 667,000 | 710,000 | 1,066 | 7,100 |
| 2006-06-08 | 657,000 | 685,000 | 657,000 | 677,000 | 799 | 6,770 |
| 2006-06-07 | 696,000 | 723,000 | 681,000 | 687,000 | 870 | 6,870 |
| 2006-06-06 | 671,000 | 720,000 | 665,000 | 686,000 | 496 | 6,860 |
| 2006-06-05 | 658,000 | 709,000 | 634,000 | 697,000 | 1,680 | 6,970 |
| 2006-06-02 | 643,000 | 674,000 | 585,000 | 656,000 | 3,418 | 6,560 |
| 2006-06-01 | 681,000 | 689,000 | 653,000 | 663,000 | 1,421 | 6,630 |
| 2006-05-31 | 662,000 | 681,000 | 656,000 | 661,000 | 932 | 6,610 |
| 2006-05-30 | 665,000 | 694,000 | 654,000 | 692,000 | 1,426 | 6,920 |
| 2006-05-29 | 723,000 | 729,000 | 665,000 | 675,000 | 1,781 | 6,750 |
| 2006-05-26 | 752,000 | 755,000 | 710,000 | 727,000 | 1,165 | 7,270 |
| 2006-05-25 | 745,000 | 755,000 | 733,000 | 742,000 | 1,479 | 7,420 |
| 2006-05-24 | 750,000 | 755,000 | 726,000 | 755,000 | 1,461 | 7,550 |
| 2006-05-23 | 731,000 | 767,000 | 727,000 | 730,000 | 1,571 | 7,300 |
| 2006-05-22 | 760,000 | 787,000 | 740,000 | 741,000 | 2,960 | 7,410 |
| 2006-05-19 | 693,000 | 746,000 | 669,000 | 740,000 | 3,826 | 7,400 |
| 2006-05-18 | 678,000 | 720,000 | 650,000 | 701,000 | 5,070 | 7,010 |
| 2006-05-17 | 733,000 | 733,000 | 653,000 | 708,000 | 4,214 | 7,080 |
| 2006-05-16 | 784,000 | 784,000 | 688,000 | 703,000 | 2,092 | 7,030 |
| 2006-05-15 | 788,000 | 800,000 | 770,000 | 788,000 | 1,176 | 7,880 |
| 2006-05-12 | 799,000 | 808,000 | 782,000 | 789,000 | 2,065 | 7,890 |
| 2006-05-11 | 883,000 | 887,000 | 826,000 | 829,000 | 1,352 | 8,290 |
| 2006-05-10 | 890,000 | 899,000 | 864,000 | 873,000 | 1,096 | 8,730 |
| 2006-05-09 | 928,000 | 929,000 | 901,000 | 910,000 | 662 | 9,100 |
| 2006-05-08 | 887,000 | 930,000 | 876,000 | 930,000 | 1,261 | 9,300 |
| 2006-05-02 | 874,000 | 879,000 | 863,000 | 870,000 | 1,001 | 8,700 |
| 2006-05-01 | 888,000 | 890,000 | 871,000 | 873,000 | 592 | 8,730 |
| 2006-04-28 | 886,000 | 895,000 | 866,000 | 870,000 | 1,259 | 8,700 |
| 2006-04-27 | 900,000 | 912,000 | 888,000 | 890,000 | 665 | 8,900 |
| 2006-04-26 | 908,000 | 911,000 | 879,000 | 894,000 | 1,541 | 8,940 |
| 2006-04-25 | 895,000 | 927,000 | 891,000 | 918,000 | 1,675 | 9,180 |
| 2006-04-24 | 900,000 | 911,000 | 872,000 | 875,000 | 2,786 | 8,750 |
| 2006-04-21 | 970,000 | 974,000 | 912,000 | 920,000 | 1,250 | 9,200 |
| 2006-04-20 | 1,010,000 | 1,020,000 | 987,000 | 987,000 | 475 | 9,870 |
| 2006-04-19 | 1,050,000 | 1,050,000 | 1,010,000 | 1,030,000 | 695 | 10,300 |
| 2006-04-18 | 995,000 | 1,010,000 | 980,000 | 1,010,000 | 920 | 10,100 |
| 2006-04-17 | 1,050,000 | 1,060,000 | 991,000 | 999,000 | 967 | 9,990 |
| 2006-04-14 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 537 | 10,500 |
| 2006-04-13 | 1,100,000 | 1,110,000 | 1,040,000 | 1,060,000 | 985 | 10,600 |
| 2006-04-12 | 1,090,000 | 1,120,000 | 1,070,000 | 1,090,000 | 488 | 10,900 |
| 2006-04-11 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 413 | 11,100 |
| 2006-04-10 | 1,120,000 | 1,150,000 | 1,090,000 | 1,130,000 | 478 | 11,300 |
| 2006-04-07 | 1,140,000 | 1,140,000 | 1,090,000 | 1,120,000 | 431 | 11,200 |
| 2006-04-06 | 1,140,000 | 1,160,000 | 1,120,000 | 1,140,000 | 473 | 11,400 |
| 2006-04-05 | 1,230,000 | 1,230,000 | 1,120,000 | 1,160,000 | 1,026 | 11,600 |
| 2006-04-04 | 1,160,000 | 1,230,000 | 1,140,000 | 1,210,000 | 1,543 | 12,100 |
| 2006-04-03 | 1,190,000 | 1,190,000 | 1,110,000 | 1,140,000 | 1,549 | 11,400 |
| 2006-03-31 | 1,100,000 | 1,190,000 | 1,100,000 | 1,170,000 | 2,402 | 11,700 |
| 2006-03-30 | 1,100,000 | 1,140,000 | 1,100,000 | 1,120,000 | 1,130 | 11,200 |
| 2006-03-29 | 1,010,000 | 1,110,000 | 1,000,000 | 1,080,000 | 1,869 | 10,800 |
| 2006-03-28 | 1,010,000 | 1,020,000 | 992,000 | 1,020,000 | 794 | 10,200 |
| 2006-03-27 | 997,000 | 1,040,000 | 981,000 | 1,020,000 | 2,456 | 10,200 |
| 2006-03-24 | 933,000 | 1,010,000 | 927,000 | 977,000 | 1,789 | 9,770 |
| 2006-03-23 | 948,000 | 948,000 | 921,000 | 927,000 | 393 | 9,270 |
| 2006-03-22 | 940,000 | 957,000 | 921,000 | 928,000 | 617 | 9,280 |
| 2006-03-20 | 932,000 | 961,000 | 931,000 | 935,000 | 518 | 9,350 |
| 2006-03-17 | 933,000 | 936,000 | 905,000 | 922,000 | 770 | 9,220 |
| 2006-03-16 | 975,000 | 980,000 | 921,000 | 936,000 | 652 | 9,360 |
| 2006-03-15 | 983,000 | 997,000 | 972,000 | 979,000 | 441 | 9,790 |
| 2006-03-14 | 1,020,000 | 1,040,000 | 960,000 | 982,000 | 1,115 | 9,820 |
| 2006-03-13 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 608 | 10,100 |
| 2006-03-10 | 980,000 | 1,010,000 | 968,000 | 1,010,000 | 922 | 10,100 |
| 2006-03-09 | 990,000 | 1,020,000 | 970,000 | 985,000 | 1,090 | 9,850 |
| 2006-03-08 | 940,000 | 990,000 | 920,000 | 981,000 | 560 | 9,810 |
| 2006-03-07 | 960,000 | 965,000 | 925,000 | 937,000 | 886 | 9,370 |
| 2006-03-06 | 885,000 | 975,000 | 875,000 | 975,000 | 1,932 | 9,750 |
| 2006-03-03 | 895,000 | 923,000 | 870,000 | 875,000 | 1,071 | 8,750 |
| 2006-03-02 | 926,000 | 935,000 | 873,000 | 893,000 | 1,344 | 8,930 |
| 2006-03-01 | 910,000 | 936,000 | 885,000 | 905,000 | 1,810 | 9,050 |
| 2006-02-28 | 990,000 | 990,000 | 950,000 | 950,000 | 1,541 | 9,500 |
| 2006-02-27 | 1,070,000 | 1,080,000 | 981,000 | 1,000,000 | 955 | 10,000 |
| 2006-02-24 | 1,030,000 | 1,100,000 | 1,030,000 | 1,060,000 | 1,110 | 10,600 |
| 2006-02-23 | 977,000 | 1,050,000 | 960,000 | 1,030,000 | 1,428 | 10,300 |
| 2006-02-22 | 1,000,000 | 1,000,000 | 861,000 | 947,000 | 4,324 | 9,470 |
| 2006-02-21 | 1,030,000 | 1,070,000 | 1,020,000 | 1,060,000 | 1,097 | 10,600 |
| 2006-02-20 | 970,000 | 1,050,000 | 958,000 | 1,000,000 | 917 | 10,000 |
| 2006-02-17 | 1,070,000 | 1,090,000 | 998,000 | 1,010,000 | 803 | 10,100 |
| 2006-02-16 | 1,080,000 | 1,110,000 | 1,040,000 | 1,090,000 | 578 | 10,900 |
| 2006-02-15 | 1,120,000 | 1,140,000 | 1,080,000 | 1,120,000 | 650 | 11,200 |
| 2006-02-14 | 1,010,000 | 1,100,000 | 970,000 | 1,080,000 | 1,824 | 10,800 |
| 2006-02-13 | 1,160,000 | 1,170,000 | 1,030,000 | 1,070,000 | 715 | 10,700 |
| 2006-02-10 | 1,250,000 | 1,260,000 | 1,150,000 | 1,180,000 | 999 | 11,800 |
| 2006-02-09 | 1,290,000 | 1,300,000 | 1,220,000 | 1,270,000 | 548 | 12,700 |
| 2006-02-08 | 1,310,000 | 1,330,000 | 1,250,000 | 1,270,000 | 735 | 12,700 |
| 2006-02-07 | 1,230,000 | 1,310,000 | 1,220,000 | 1,300,000 | 1,132 | 13,000 |
| 2006-02-06 | 1,240,000 | 1,240,000 | 1,180,000 | 1,230,000 | 526 | 12,300 |
| 2006-02-03 | 1,140,000 | 1,200,000 | 1,110,000 | 1,200,000 | 479 | 12,000 |
| 2006-02-02 | 1,200,000 | 1,210,000 | 1,120,000 | 1,150,000 | 746 | 11,500 |
| 2006-02-01 | 1,230,000 | 1,260,000 | 1,170,000 | 1,180,000 | 1,047 | 11,800 |
| 2006-01-31 | 1,190,000 | 1,210,000 | 1,180,000 | 1,210,000 | 394 | 12,100 |
| 2006-01-30 | 1,210,000 | 1,220,000 | 1,180,000 | 1,190,000 | 649 | 11,900 |
| 2006-01-27 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 439 | 12,200 |
| 2006-01-26 | 1,220,000 | 1,270,000 | 1,220,000 | 1,220,000 | 1,556 | 12,200 |
| 2006-01-25 | 1,150,000 | 1,230,000 | 1,140,000 | 1,200,000 | 2,465 | 12,000 |
| 2006-01-24 | 1,040,000 | 1,070,000 | 1,020,000 | 1,070,000 | 925 | 10,700 |
| 2006-01-23 | 1,000,000 | 1,020,000 | 940,000 | 961,000 | 1,773 | 9,610 |
| 2006-01-20 | 1,230,000 | 1,240,000 | 1,030,000 | 1,040,000 | 2,722 | 10,400 |
| 2006-01-19 | 1,160,000 | 1,290,000 | 1,160,000 | 1,190,000 | 2,262 | 11,900 |
| 2006-01-18 | 1,160,000 | 1,270,000 | 1,000,000 | 1,200,000 | 3,492 | 12,000 |
| 2006-01-17 | 1,320,000 | 1,360,000 | 1,200,000 | 1,200,000 | 3,267 | 12,000 |
| 2006-01-16 | 1,420,000 | 1,440,000 | 1,390,000 | 1,400,000 | 910 | 14,000 |
| 2006-01-13 | 1,380,000 | 1,480,000 | 1,370,000 | 1,450,000 | 3,763 | 14,500 |
| 2006-01-12 | 1,400,000 | 1,420,000 | 1,350,000 | 1,380,000 | 1,630 | 13,800 |
| 2006-01-11 | 1,340,000 | 1,430,000 | 1,320,000 | 1,410,000 | 919 | 14,100 |
| 2006-01-10 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 638 | 13,500 |
| 2006-01-06 | 1,390,000 | 1,420,000 | 1,350,000 | 1,380,000 | 2,033 | 13,800 |
| 2006-01-05 | 1,490,000 | 1,500,000 | 1,410,000 | 1,420,000 | 1,882 | 14,200 |
| 2006-01-04 | 1,500,000 | 1,580,000 | 1,470,000 | 1,550,000 | 969 | 15,500 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
