4288 (株)アズジェント 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 | 51,100 | 52,100 | 50,400 | 52,100 | 32 | 521 |
| 2006-12-28 | 54,200 | 54,200 | 51,500 | 51,500 | 52 | 515 |
| 2006-12-27 | 53,000 | 54,400 | 53,000 | 53,700 | 50 | 537 |
| 2006-12-26 | 50,500 | 53,000 | 50,100 | 52,500 | 104 | 525 |
| 2006-12-25 | 54,500 | 54,700 | 51,000 | 51,500 | 100 | 515 |
| 2006-12-22 | 56,400 | 57,000 | 54,200 | 55,000 | 126 | 550 |
| 2006-12-21 | 61,100 | 61,100 | 57,500 | 57,500 | 44 | 575 |
| 2006-12-20 | 62,100 | 62,100 | 60,100 | 60,800 | 22 | 608 |
| 2006-12-19 | 62,100 | 62,500 | 62,100 | 62,100 | 33 | 621 |
| 2006-12-18 | 63,300 | 63,400 | 62,300 | 63,400 | 32 | 634 |
| 2006-12-15 | 63,100 | 63,200 | 62,000 | 63,000 | 58 | 630 |
| 2006-12-14 | 62,600 | 63,100 | 62,000 | 63,100 | 27 | 631 |
| 2006-12-13 | 63,800 | 63,800 | 63,300 | 63,300 | 4 | 633 |
| 2006-12-12 | 65,100 | 65,100 | 63,000 | 64,000 | 36 | 640 |
| 2006-12-11 | 65,100 | 65,100 | 63,900 | 64,900 | 21 | 649 |
| 2006-12-08 | 66,400 | 66,400 | 66,100 | 66,100 | 8 | 661 |
| 2006-12-07 | 67,900 | 67,900 | 66,300 | 67,200 | 16 | 672 |
| 2006-12-06 | 66,000 | 67,000 | 66,000 | 67,000 | 12 | 670 |
| 2006-12-05 | 67,500 | 67,500 | 66,000 | 66,000 | 32 | 660 |
| 2006-12-04 | 65,600 | 66,000 | 65,000 | 66,000 | 19 | 660 |
| 2006-12-01 | 64,000 | 67,700 | 64,000 | 65,100 | 51 | 651 |
| 2006-11-30 | 63,900 | 64,300 | 63,000 | 64,300 | 22 | 643 |
| 2006-11-29 | 63,100 | 63,500 | 62,800 | 63,000 | 12 | 630 |
| 2006-11-28 | 62,300 | 62,900 | 61,500 | 62,000 | 28 | 620 |
| 2006-11-27 | 61,400 | 62,500 | 61,400 | 62,500 | 25 | 625 |
| 2006-11-24 | 62,400 | 62,400 | 59,500 | 61,700 | 35 | 617 |
| 2006-11-22 | 56,000 | 60,900 | 56,000 | 60,900 | 59 | 609 |
| 2006-11-21 | 62,800 | 62,800 | 60,000 | 60,000 | 42 | 600 |
| 2006-11-20 | 67,300 | 67,300 | 62,800 | 62,800 | 126 | 628 |
| 2006-11-17 | 70,100 | 70,300 | 67,800 | 67,800 | 48 | 678 |
| 2006-11-16 | 72,000 | 72,000 | 70,000 | 70,300 | 36 | 703 |
| 2006-11-15 | 71,900 | 72,000 | 71,000 | 71,000 | 10 | 710 |
| 2006-11-14 | 71,200 | 71,700 | 70,500 | 71,700 | 24 | 717 |
| 2006-11-13 | 70,000 | 71,900 | 70,000 | 70,200 | 30 | 702 |
| 2006-11-10 | 71,000 | 71,500 | 71,000 | 71,000 | 20 | 710 |
| 2006-11-09 | 73,700 | 73,700 | 70,800 | 70,800 | 27 | 708 |
| 2006-11-08 | 75,400 | 75,400 | 70,500 | 71,700 | 39 | 717 |
| 2006-11-07 | 77,000 | 77,000 | 74,000 | 75,500 | 49 | 755 |
| 2006-11-06 | 74,300 | 78,000 | 74,300 | 78,000 | 12 | 780 |
| 2006-11-02 | 78,600 | 78,700 | 76,300 | 76,300 | 20 | 763 |
| 2006-11-01 | 77,000 | 78,300 | 76,700 | 78,300 | 4 | 783 |
| 2006-10-31 | 75,800 | 76,000 | 75,400 | 76,000 | 23 | 760 |
| 2006-10-30 | 77,500 | 77,500 | 77,000 | 77,500 | 14 | 775 |
| 2006-10-27 | 80,000 | 80,000 | 78,100 | 78,100 | 36 | 781 |
| 2006-10-26 | 78,600 | 79,300 | 78,400 | 78,400 | 6 | 784 |
| 2006-10-25 | 80,000 | 80,000 | 78,600 | 78,600 | 21 | 786 |
| 2006-10-24 | 82,900 | 83,000 | 78,400 | 79,000 | 61 | 790 |
| 2006-10-23 | 80,600 | 80,600 | 77,200 | 80,500 | 25 | 805 |
| 2006-10-20 | 81,500 | 81,500 | 78,600 | 78,600 | 54 | 786 |
| 2006-10-19 | 86,900 | 86,900 | 81,100 | 81,500 | 84 | 815 |
| 2006-10-18 | 73,400 | 80,700 | 73,400 | 79,900 | 91 | 799 |
| 2006-10-17 | 74,000 | 74,000 | 71,100 | 71,400 | 19 | 714 |
| 2006-10-16 | 73,900 | 73,900 | 71,000 | 72,000 | 20 | 720 |
| 2006-10-13 | 73,000 | 73,000 | 71,100 | 72,000 | 37 | 720 |
| 2006-10-12 | 70,000 | 71,200 | 70,000 | 71,000 | 40 | 710 |
| 2006-10-11 | 74,200 | 74,200 | 71,000 | 71,000 | 62 | 710 |
| 2006-10-10 | 73,200 | 76,300 | 72,200 | 72,200 | 39 | 722 |
| 2006-10-06 | 80,600 | 80,600 | 78,200 | 78,200 | 20 | 782 |
| 2006-10-05 | 79,900 | 80,700 | 78,600 | 78,600 | 23 | 786 |
| 2006-10-04 | 79,000 | 81,000 | 78,100 | 78,100 | 13 | 781 |
| 2006-10-03 | 77,000 | 78,900 | 77,000 | 77,100 | 21 | 771 |
| 2006-10-02 | 78,300 | 79,800 | 78,300 | 78,600 | 19 | 786 |
| 2006-09-29 | 85,500 | 85,500 | 79,600 | 80,300 | 27 | 803 |
| 2006-09-28 | 78,500 | 83,500 | 78,500 | 83,500 | 48 | 835 |
| 2006-09-27 | 76,900 | 80,600 | 76,800 | 78,100 | 62 | 781 |
| 2006-09-26 | 77,400 | 77,500 | 76,800 | 77,100 | 25 | 771 |
| 2006-09-25 | 79,900 | 79,900 | 77,400 | 77,400 | 36 | 774 |
| 2006-09-22 | 78,000 | 78,000 | 77,400 | 77,400 | 43 | 774 |
| 2006-09-21 | 81,000 | 81,000 | 79,500 | 81,000 | 29 | 810 |
| 2006-09-20 | 81,000 | 81,000 | 79,000 | 79,400 | 31 | 794 |
| 2006-09-19 | 82,800 | 82,800 | 81,000 | 82,000 | 6 | 820 |
| 2006-09-15 | 85,900 | 86,000 | 81,500 | 81,500 | 33 | 815 |
| 2006-09-14 | 88,300 | 89,300 | 87,500 | 88,100 | 56 | 881 |
| 2006-09-13 | 87,100 | 89,000 | 87,100 | 87,500 | 20 | 875 |
| 2006-09-12 | 89,500 | 89,900 | 88,100 | 88,100 | 19 | 881 |
| 2006-09-11 | 89,300 | 89,300 | 88,300 | 88,500 | 41 | 885 |
| 2006-09-08 | 91,400 | 91,500 | 91,300 | 91,300 | 28 | 913 |
| 2006-09-07 | 91,300 | 91,300 | 91,000 | 91,200 | 11 | 912 |
| 2006-09-06 | 92,400 | 92,400 | 90,500 | 91,600 | 28 | 916 |
| 2006-09-05 | 91,000 | 91,400 | 90,500 | 91,400 | 8 | 914 |
| 2006-09-04 | 89,000 | 90,200 | 89,000 | 89,200 | 55 | 892 |
| 2006-09-01 | 91,300 | 91,300 | 88,500 | 90,000 | 36 | 900 |
| 2006-08-31 | 91,200 | 91,400 | 89,700 | 91,300 | 27 | 913 |
| 2006-08-30 | 91,100 | 91,800 | 90,100 | 91,200 | 40 | 912 |
| 2006-08-29 | 88,500 | 88,900 | 88,400 | 88,500 | 10 | 885 |
| 2006-08-28 | 91,100 | 91,100 | 88,000 | 88,000 | 94 | 880 |
| 2006-08-25 | 90,500 | 90,700 | 90,000 | 90,600 | 47 | 906 |
| 2006-08-24 | 92,500 | 94,000 | 90,000 | 90,000 | 39 | 900 |
| 2006-08-23 | 90,700 | 92,800 | 90,700 | 92,800 | 28 | 928 |
| 2006-08-22 | 92,500 | 93,000 | 91,100 | 91,300 | 16 | 913 |
| 2006-08-21 | 93,100 | 95,000 | 92,000 | 94,500 | 27 | 945 |
| 2006-08-18 | 91,300 | 92,100 | 88,200 | 91,100 | 108 | 911 |
| 2006-08-17 | 95,800 | 95,800 | 92,000 | 94,300 | 27 | 943 |
| 2006-08-16 | 91,600 | 96,200 | 91,600 | 93,300 | 125 | 933 |
| 2006-08-15 | 91,400 | 91,400 | 86,600 | 89,800 | 48 | 898 |
| 2006-08-14 | 90,700 | 91,900 | 90,000 | 91,500 | 21 | 915 |
| 2006-08-11 | 89,800 | 92,000 | 89,000 | 90,700 | 29 | 907 |
| 2006-08-10 | 85,400 | 87,300 | 84,500 | 87,200 | 19 | 872 |
| 2006-08-09 | 85,000 | 86,900 | 85,000 | 85,000 | 10 | 850 |
| 2006-08-08 | 86,200 | 87,100 | 85,200 | 85,500 | 29 | 855 |
| 2006-08-07 | 90,000 | 90,000 | 85,200 | 89,200 | 35 | 892 |
| 2006-08-04 | 90,000 | 90,000 | 87,200 | 88,500 | 53 | 885 |
| 2006-08-03 | 94,500 | 94,800 | 86,500 | 90,500 | 104 | 905 |
| 2006-08-02 | 83,700 | 90,500 | 82,700 | 90,500 | 133 | 905 |
| 2006-08-01 | 79,900 | 82,900 | 79,900 | 82,700 | 32 | 827 |
| 2006-07-31 | 79,300 | 83,800 | 79,300 | 81,000 | 118 | 810 |
| 2006-07-28 | 82,000 | 82,000 | 78,000 | 80,300 | 130 | 803 |
| 2006-07-27 | 71,000 | 78,000 | 71,000 | 78,000 | 118 | 780 |
| 2006-07-26 | 85,200 | 85,500 | 77,000 | 77,000 | 73 | 770 |
| 2006-07-25 | 89,000 | 89,000 | 85,000 | 86,900 | 43 | 869 |
| 2006-07-24 | 85,000 | 87,800 | 85,000 | 86,000 | 25 | 860 |
| 2006-07-21 | 89,900 | 89,900 | 87,100 | 89,200 | 25 | 892 |
| 2006-07-20 | 89,000 | 92,900 | 85,500 | 91,900 | 124 | 919 |
| 2006-07-19 | 83,500 | 87,800 | 83,500 | 83,500 | 381 | 835 |
| 2006-07-18 | 97,900 | 98,000 | 92,000 | 93,500 | 88 | 935 |
| 2006-07-14 | 100,000 | 103,000 | 100,000 | 102,000 | 156 | 1,020 |
| 2006-07-13 | 107,000 | 107,000 | 102,000 | 103,000 | 134 | 1,030 |
| 2006-07-12 | 108,000 | 110,000 | 108,000 | 109,000 | 47 | 1,090 |
| 2006-07-11 | 114,000 | 114,000 | 108,000 | 110,000 | 53 | 1,100 |
| 2006-07-10 | 114,000 | 115,000 | 105,000 | 115,000 | 104 | 1,150 |
| 2006-07-07 | 119,000 | 120,000 | 117,000 | 119,000 | 65 | 1,190 |
| 2006-07-06 | 118,000 | 121,000 | 117,000 | 119,000 | 63 | 1,190 |
| 2006-07-05 | 115,000 | 122,000 | 115,000 | 121,000 | 128 | 1,210 |
| 2006-07-04 | 116,000 | 123,000 | 116,000 | 119,000 | 189 | 1,190 |
| 2006-07-03 | 116,000 | 116,000 | 112,000 | 114,000 | 121 | 1,140 |
| 2006-06-30 | 119,000 | 119,000 | 115,000 | 115,000 | 237 | 1,150 |
| 2006-06-29 | 121,000 | 123,000 | 115,000 | 118,000 | 503 | 1,180 |
| 2006-06-28 | 107,000 | 128,000 | 107,000 | 120,000 | 1,990 | 1,200 |
| 2006-06-27 | 112,000 | 113,000 | 108,000 | 108,000 | 83 | 1,080 |
| 2006-06-26 | 113,000 | 113,000 | 110,000 | 111,000 | 73 | 1,110 |
| 2006-06-23 | 110,000 | 111,000 | 108,000 | 111,000 | 43 | 1,110 |
| 2006-06-22 | 112,000 | 114,000 | 110,000 | 110,000 | 49 | 1,100 |
| 2006-06-21 | 111,000 | 112,000 | 108,000 | 108,000 | 23 | 1,080 |
| 2006-06-20 | 113,000 | 113,000 | 108,000 | 109,000 | 79 | 1,090 |
| 2006-06-19 | 111,000 | 114,000 | 111,000 | 113,000 | 64 | 1,130 |
| 2006-06-16 | 116,000 | 118,000 | 112,000 | 112,000 | 167 | 1,120 |
| 2006-06-15 | 116,000 | 118,000 | 108,000 | 112,000 | 147 | 1,120 |
| 2006-06-14 | 108,000 | 111,000 | 107,000 | 110,000 | 133 | 1,100 |
| 2006-06-13 | 107,000 | 113,000 | 106,000 | 108,000 | 99 | 1,080 |
| 2006-06-12 | 103,000 | 111,000 | 103,000 | 111,000 | 200 | 1,110 |
| 2006-06-09 | 103,000 | 108,000 | 101,000 | 105,000 | 217 | 1,050 |
| 2006-06-08 | 108,000 | 108,000 | 100,000 | 103,000 | 387 | 1,030 |
| 2006-06-07 | 112,000 | 119,000 | 111,000 | 113,000 | 197 | 1,130 |
| 2006-06-06 | 120,000 | 124,000 | 111,000 | 114,000 | 312 | 1,140 |
| 2006-06-05 | 118,000 | 125,000 | 107,000 | 120,000 | 260 | 1,200 |
| 2006-06-02 | 118,000 | 125,000 | 102,000 | 119,000 | 546 | 1,190 |
| 2006-06-01 | 133,000 | 133,000 | 116,000 | 120,000 | 297 | 1,200 |
| 2006-05-31 | 126,000 | 134,000 | 125,000 | 134,000 | 626 | 1,340 |
| 2006-05-30 | 127,000 | 145,000 | 120,000 | 130,000 | 1,328 | 1,300 |
| 2006-05-29 | 149,000 | 154,000 | 130,000 | 131,000 | 4,288 | 1,310 |
| 2006-05-26 | 152,000 | 152,000 | 146,000 | 152,000 | 2,854 | 1,520 |
| 2006-05-25 | 118,000 | 132,000 | 117,000 | 132,000 | 228 | 1,320 |
| 2006-05-24 | 117,000 | 117,000 | 111,000 | 112,000 | 77 | 1,120 |
| 2006-05-23 | 119,000 | 119,000 | 110,000 | 111,000 | 117 | 1,110 |
| 2006-05-22 | 117,000 | 125,000 | 117,000 | 123,000 | 174 | 1,230 |
| 2006-05-19 | 105,000 | 115,000 | 103,000 | 115,000 | 64 | 1,150 |
| 2006-05-18 | 101,000 | 105,000 | 98,000 | 104,000 | 93 | 1,040 |
| 2006-05-17 | 109,000 | 109,000 | 99,900 | 101,000 | 131 | 1,010 |
| 2006-05-16 | 118,000 | 118,000 | 106,000 | 106,000 | 105 | 1,060 |
| 2006-05-15 | 115,000 | 120,000 | 115,000 | 118,000 | 55 | 1,180 |
| 2006-05-12 | 121,000 | 123,000 | 118,000 | 121,000 | 56 | 1,210 |
| 2006-05-11 | 128,000 | 128,000 | 123,000 | 125,000 | 90 | 1,250 |
| 2006-05-10 | 128,000 | 130,000 | 128,000 | 128,000 | 43 | 1,280 |
| 2006-05-09 | 133,000 | 133,000 | 129,000 | 129,000 | 122 | 1,290 |
| 2006-05-08 | 130,000 | 139,000 | 129,000 | 132,000 | 148 | 1,320 |
| 2006-05-02 | 130,000 | 130,000 | 128,000 | 128,000 | 31 | 1,280 |
| 2006-05-01 | 134,000 | 134,000 | 128,000 | 130,000 | 60 | 1,300 |
| 2006-04-28 | 135,000 | 136,000 | 130,000 | 134,000 | 93 | 1,340 |
| 2006-04-27 | 139,000 | 143,000 | 137,000 | 138,000 | 84 | 1,380 |
| 2006-04-26 | 134,000 | 138,000 | 132,000 | 134,000 | 235 | 1,340 |
| 2006-04-25 | 142,000 | 150,000 | 142,000 | 148,000 | 38 | 1,480 |
| 2006-04-24 | 139,000 | 155,000 | 139,000 | 141,000 | 78 | 1,410 |
| 2006-04-21 | 150,000 | 153,000 | 141,000 | 141,000 | 43 | 1,410 |
| 2006-04-20 | 153,000 | 154,000 | 150,000 | 154,000 | 46 | 1,540 |
| 2006-04-19 | 157,000 | 157,000 | 154,000 | 154,000 | 29 | 1,540 |
| 2006-04-18 | 151,000 | 160,000 | 150,000 | 156,000 | 169 | 1,560 |
| 2006-04-17 | 164,000 | 164,000 | 152,000 | 152,000 | 45 | 1,520 |
| 2006-04-14 | 162,000 | 162,000 | 160,000 | 161,000 | 38 | 1,610 |
| 2006-04-13 | 162,000 | 164,000 | 161,000 | 162,000 | 36 | 1,620 |
| 2006-04-12 | 163,000 | 164,000 | 161,000 | 161,000 | 59 | 1,610 |
| 2006-04-11 | 163,000 | 164,000 | 162,000 | 163,000 | 50 | 1,630 |
| 2006-04-10 | 168,000 | 168,000 | 165,000 | 165,000 | 54 | 1,650 |
| 2006-04-07 | 170,000 | 170,000 | 166,000 | 169,000 | 55 | 1,690 |
| 2006-04-06 | 170,000 | 172,000 | 168,000 | 172,000 | 38 | 1,720 |
| 2006-04-05 | 167,000 | 172,000 | 166,000 | 167,000 | 91 | 1,670 |
| 2006-04-04 | 168,000 | 168,000 | 164,000 | 164,000 | 64 | 1,640 |
| 2006-04-03 | 166,000 | 170,000 | 163,000 | 165,000 | 80 | 1,650 |
| 2006-03-31 | 167,000 | 172,000 | 166,000 | 166,000 | 50 | 1,660 |
| 2006-03-30 | 167,000 | 169,000 | 165,000 | 167,000 | 41 | 1,670 |
| 2006-03-29 | 163,000 | 167,000 | 162,000 | 164,000 | 25 | 1,640 |
| 2006-03-28 | 163,000 | 163,000 | 158,000 | 160,000 | 13 | 1,600 |
| 2006-03-27 | 165,000 | 165,000 | 161,000 | 161,000 | 25 | 1,610 |
| 2006-03-24 | 165,000 | 165,000 | 162,000 | 164,000 | 22 | 1,640 |
| 2006-03-23 | 163,000 | 164,000 | 161,000 | 164,000 | 39 | 1,640 |
| 2006-03-22 | 163,000 | 165,000 | 162,000 | 163,000 | 39 | 1,630 |
| 2006-03-20 | 165,000 | 166,000 | 162,000 | 164,000 | 53 | 1,640 |
| 2006-03-17 | 171,000 | 171,000 | 161,000 | 166,000 | 39 | 1,660 |
| 2006-03-16 | 173,000 | 174,000 | 160,000 | 165,000 | 99 | 1,650 |
| 2006-03-15 | 184,000 | 184,000 | 169,000 | 172,000 | 262 | 1,720 |
| 2006-03-14 | 159,000 | 184,000 | 156,000 | 176,000 | 571 | 1,760 |
| 2006-03-13 | 161,000 | 161,000 | 150,000 | 155,000 | 38 | 1,550 |
| 2006-03-10 | 155,000 | 160,000 | 154,000 | 154,000 | 53 | 1,540 |
| 2006-03-09 | 152,000 | 158,000 | 152,000 | 152,000 | 66 | 1,520 |
| 2006-03-08 | 148,000 | 148,000 | 148,000 | 148,000 | 18 | 1,480 |
| 2006-03-07 | 143,000 | 146,000 | 141,000 | 145,000 | 28 | 1,450 |
| 2006-03-06 | 138,000 | 147,000 | 135,000 | 145,000 | 31 | 1,450 |
| 2006-03-03 | 144,000 | 144,000 | 135,000 | 140,000 | 60 | 1,400 |
| 2006-03-02 | 151,000 | 151,000 | 145,000 | 145,000 | 43 | 1,450 |
| 2006-03-01 | 151,000 | 155,000 | 147,000 | 152,000 | 76 | 1,520 |
| 2006-02-28 | 161,000 | 163,000 | 154,000 | 154,000 | 66 | 1,540 |
| 2006-02-27 | 162,000 | 168,000 | 159,000 | 160,000 | 81 | 1,600 |
| 2006-02-24 | 157,000 | 163,000 | 155,000 | 160,000 | 59 | 1,600 |
| 2006-02-23 | 150,000 | 157,000 | 146,000 | 154,000 | 55 | 1,540 |
| 2006-02-22 | 145,000 | 153,000 | 145,000 | 148,000 | 63 | 1,480 |
| 2006-02-21 | 127,000 | 141,000 | 127,000 | 141,000 | 141 | 1,410 |
| 2006-02-20 | 130,000 | 134,000 | 126,000 | 127,000 | 314 | 1,270 |
| 2006-02-17 | 152,000 | 152,000 | 146,000 | 146,000 | 120 | 1,460 |
| 2006-02-16 | 150,000 | 156,000 | 144,000 | 150,000 | 67 | 1,500 |
| 2006-02-15 | 166,000 | 166,000 | 155,000 | 159,000 | 40 | 1,590 |
| 2006-02-14 | 165,000 | 165,000 | 141,000 | 161,000 | 106 | 1,610 |
| 2006-02-13 | 178,000 | 178,000 | 166,000 | 166,000 | 72 | 1,660 |
| 2006-02-10 | 189,000 | 189,000 | 179,000 | 182,000 | 91 | 1,820 |
| 2006-02-09 | 186,000 | 188,000 | 185,000 | 187,000 | 39 | 1,870 |
| 2006-02-08 | 187,000 | 188,000 | 186,000 | 186,000 | 52 | 1,860 |
| 2006-02-07 | 186,000 | 187,000 | 186,000 | 187,000 | 50 | 1,870 |
| 2006-02-06 | 187,000 | 191,000 | 186,000 | 188,000 | 39 | 1,880 |
| 2006-02-03 | 185,000 | 190,000 | 184,000 | 190,000 | 83 | 1,900 |
| 2006-02-02 | 192,000 | 192,000 | 188,000 | 191,000 | 35 | 1,910 |
| 2006-02-01 | 191,000 | 193,000 | 189,000 | 192,000 | 91 | 1,920 |
| 2006-01-31 | 194,000 | 194,000 | 190,000 | 192,000 | 87 | 1,920 |
| 2006-01-30 | 194,000 | 196,000 | 191,000 | 195,000 | 87 | 1,950 |
| 2006-01-27 | 195,000 | 195,000 | 191,000 | 191,000 | 36 | 1,910 |
| 2006-01-26 | 188,000 | 194,000 | 188,000 | 190,000 | 70 | 1,900 |
| 2006-01-25 | 193,000 | 195,000 | 190,000 | 194,000 | 62 | 1,940 |
| 2006-01-24 | 182,000 | 188,000 | 182,000 | 188,000 | 95 | 1,880 |
| 2006-01-23 | 171,000 | 181,000 | 171,000 | 175,000 | 360 | 1,750 |
| 2006-01-20 | 204,000 | 205,000 | 186,000 | 192,000 | 260 | 1,920 |
| 2006-01-19 | 179,000 | 203,000 | 179,000 | 203,000 | 389 | 2,030 |
| 2006-01-18 | 200,000 | 200,000 | 172,000 | 185,000 | 902 | 1,850 |
| 2006-01-17 | 223,000 | 229,000 | 210,000 | 212,000 | 645 | 2,120 |
| 2006-01-16 | 243,000 | 244,000 | 237,000 | 238,000 | 939 | 2,380 |
| 2006-01-13 | 226,000 | 237,000 | 221,000 | 235,000 | 932 | 2,350 |
| 2006-01-12 | 213,000 | 225,000 | 211,000 | 218,000 | 1,217 | 2,180 |
| 2006-01-11 | 209,000 | 213,000 | 207,000 | 213,000 | 306 | 2,130 |
| 2006-01-10 | 213,000 | 213,000 | 208,000 | 211,000 | 274 | 2,110 |
| 2006-01-06 | 212,000 | 213,000 | 208,000 | 209,000 | 211 | 2,090 |
| 2006-01-05 | 214,000 | 214,000 | 208,000 | 211,000 | 149 | 2,110 |
| 2006-01-04 | 211,000 | 213,000 | 207,000 | 213,000 | 87 | 2,130 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
