4301 (株)アミューズ 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 | 1,700 | 1,727 | 1,700 | 1,727 | 2,600 | 719.58 |
| 2006-12-28 | 1,740 | 1,740 | 1,700 | 1,730 | 8,000 | 720.83 |
| 2006-12-27 | 1,679 | 1,719 | 1,670 | 1,719 | 13,500 | 716.25 |
| 2006-12-26 | 1,659 | 1,675 | 1,650 | 1,670 | 4,300 | 695.83 |
| 2006-12-25 | 1,660 | 1,675 | 1,643 | 1,675 | 17,800 | 697.92 |
| 2006-12-22 | 1,621 | 1,621 | 1,607 | 1,610 | 3,500 | 670.83 |
| 2006-12-21 | 1,620 | 1,625 | 1,610 | 1,624 | 4,400 | 676.67 |
| 2006-12-20 | 1,609 | 1,620 | 1,609 | 1,620 | 2,500 | 675 |
| 2006-12-19 | 1,621 | 1,635 | 1,602 | 1,616 | 10,900 | 673.33 |
| 2006-12-18 | 1,633 | 1,633 | 1,617 | 1,619 | 3,500 | 674.58 |
| 2006-12-15 | 1,650 | 1,653 | 1,633 | 1,633 | 9,000 | 680.42 |
| 2006-12-14 | 1,660 | 1,668 | 1,640 | 1,644 | 5,000 | 685 |
| 2006-12-13 | 1,650 | 1,656 | 1,645 | 1,655 | 4,200 | 689.58 |
| 2006-12-12 | 1,680 | 1,687 | 1,650 | 1,657 | 4,400 | 690.42 |
| 2006-12-11 | 1,662 | 1,687 | 1,660 | 1,683 | 2,900 | 701.25 |
| 2006-12-08 | 1,690 | 1,690 | 1,660 | 1,661 | 9,800 | 692.08 |
| 2006-12-07 | 1,675 | 1,675 | 1,645 | 1,672 | 8,500 | 696.67 |
| 2006-12-06 | 1,620 | 1,645 | 1,616 | 1,645 | 3,700 | 685.42 |
| 2006-12-05 | 1,650 | 1,675 | 1,640 | 1,640 | 4,700 | 683.33 |
| 2006-12-04 | 1,650 | 1,650 | 1,615 | 1,639 | 4,000 | 682.92 |
| 2006-12-01 | 1,591 | 1,610 | 1,568 | 1,610 | 5,200 | 670.83 |
| 2006-11-30 | 1,570 | 1,575 | 1,550 | 1,572 | 5,600 | 655 |
| 2006-11-29 | 1,528 | 1,568 | 1,528 | 1,568 | 4,200 | 653.33 |
| 2006-11-28 | 1,520 | 1,528 | 1,500 | 1,528 | 9,400 | 636.67 |
| 2006-11-27 | 1,510 | 1,530 | 1,509 | 1,519 | 5,800 | 632.92 |
| 2006-11-24 | 1,508 | 1,519 | 1,503 | 1,512 | 8,000 | 630 |
| 2006-11-22 | 1,500 | 1,530 | 1,500 | 1,505 | 11,300 | 627.08 |
| 2006-11-21 | 1,530 | 1,540 | 1,502 | 1,540 | 5,400 | 641.67 |
| 2006-11-20 | 1,580 | 1,580 | 1,530 | 1,530 | 11,100 | 637.50 |
| 2006-11-17 | 1,621 | 1,633 | 1,560 | 1,560 | 16,000 | 650 |
| 2006-11-16 | 1,645 | 1,645 | 1,620 | 1,620 | 4,600 | 675 |
| 2006-11-15 | 1,570 | 1,645 | 1,570 | 1,620 | 7,600 | 675 |
| 2006-11-14 | 1,531 | 1,580 | 1,531 | 1,580 | 5,400 | 658.33 |
| 2006-11-13 | 1,550 | 1,569 | 1,535 | 1,544 | 5,100 | 643.33 |
| 2006-11-10 | 1,580 | 1,580 | 1,545 | 1,551 | 9,300 | 646.25 |
| 2006-11-09 | 1,580 | 1,600 | 1,575 | 1,580 | 9,200 | 658.33 |
| 2006-11-08 | 1,600 | 1,602 | 1,583 | 1,585 | 13,900 | 660.42 |
| 2006-11-07 | 1,640 | 1,648 | 1,620 | 1,620 | 5,400 | 675 |
| 2006-11-06 | 1,655 | 1,655 | 1,625 | 1,637 | 3,600 | 682.08 |
| 2006-11-02 | 1,691 | 1,691 | 1,641 | 1,664 | 6,900 | 693.33 |
| 2006-11-01 | 1,680 | 1,690 | 1,657 | 1,661 | 6,100 | 692.08 |
| 2006-10-31 | 1,680 | 1,709 | 1,650 | 1,686 | 14,700 | 702.50 |
| 2006-10-30 | 1,663 | 1,667 | 1,640 | 1,667 | 12,000 | 694.58 |
| 2006-10-27 | 1,662 | 1,669 | 1,652 | 1,661 | 9,300 | 692.08 |
| 2006-10-26 | 1,674 | 1,675 | 1,651 | 1,660 | 9,700 | 691.67 |
| 2006-10-25 | 1,701 | 1,715 | 1,669 | 1,677 | 16,600 | 698.75 |
| 2006-10-24 | 1,732 | 1,740 | 1,710 | 1,710 | 11,400 | 712.50 |
| 2006-10-23 | 1,744 | 1,744 | 1,716 | 1,725 | 8,600 | 718.75 |
| 2006-10-20 | 1,758 | 1,770 | 1,714 | 1,730 | 21,100 | 720.83 |
| 2006-10-19 | 1,822 | 1,822 | 1,779 | 1,788 | 35,700 | 745 |
| 2006-10-18 | 1,799 | 1,850 | 1,771 | 1,794 | 95,200 | 747.50 |
| 2006-10-17 | 1,650 | 1,650 | 1,600 | 1,629 | 14,400 | 678.75 |
| 2006-10-16 | 1,573 | 1,600 | 1,573 | 1,590 | 10,900 | 662.50 |
| 2006-10-13 | 1,543 | 1,574 | 1,542 | 1,555 | 13,400 | 647.92 |
| 2006-10-12 | 1,572 | 1,572 | 1,525 | 1,539 | 18,300 | 641.25 |
| 2006-10-11 | 1,620 | 1,620 | 1,576 | 1,589 | 8,900 | 662.08 |
| 2006-10-10 | 1,579 | 1,630 | 1,578 | 1,626 | 9,900 | 677.50 |
| 2006-10-06 | 1,608 | 1,609 | 1,579 | 1,587 | 32,200 | 661.25 |
| 2006-10-05 | 1,665 | 1,670 | 1,605 | 1,608 | 34,000 | 670 |
| 2006-10-04 | 1,705 | 1,715 | 1,660 | 1,662 | 31,200 | 692.50 |
| 2006-10-03 | 1,740 | 1,740 | 1,708 | 1,708 | 24,400 | 711.67 |
| 2006-10-02 | 1,763 | 1,769 | 1,748 | 1,748 | 10,700 | 728.33 |
| 2006-09-29 | 1,800 | 1,803 | 1,763 | 1,763 | 13,000 | 734.58 |
| 2006-09-28 | 1,803 | 1,807 | 1,798 | 1,800 | 36,100 | 750 |
| 2006-09-27 | 1,800 | 1,804 | 1,795 | 1,801 | 31,000 | 750.42 |
| 2006-09-26 | 1,764 | 1,805 | 1,734 | 1,805 | 29,300 | 752.08 |
| 2006-09-25 | 1,835 | 1,835 | 1,826 | 1,834 | 19,000 | 764.17 |
| 2006-09-22 | 1,819 | 1,827 | 1,815 | 1,821 | 7,900 | 758.75 |
| 2006-09-21 | 1,828 | 1,828 | 1,811 | 1,823 | 4,800 | 759.58 |
| 2006-09-20 | 1,830 | 1,832 | 1,804 | 1,807 | 10,900 | 752.92 |
| 2006-09-19 | 1,801 | 1,814 | 1,800 | 1,811 | 6,100 | 754.58 |
| 2006-09-15 | 1,800 | 1,800 | 1,785 | 1,791 | 11,300 | 746.25 |
| 2006-09-14 | 1,810 | 1,813 | 1,799 | 1,800 | 12,800 | 750 |
| 2006-09-13 | 1,840 | 1,840 | 1,807 | 1,810 | 13,300 | 754.17 |
| 2006-09-12 | 1,850 | 1,850 | 1,800 | 1,805 | 33,400 | 752.08 |
| 2006-09-11 | 1,864 | 1,864 | 1,839 | 1,848 | 12,600 | 770 |
| 2006-09-08 | 1,875 | 1,876 | 1,836 | 1,838 | 33,900 | 765.83 |
| 2006-09-07 | 1,895 | 1,895 | 1,879 | 1,880 | 12,800 | 783.33 |
| 2006-09-06 | 1,896 | 1,897 | 1,875 | 1,888 | 20,300 | 786.67 |
| 2006-09-05 | 1,904 | 1,904 | 1,885 | 1,889 | 17,500 | 787.08 |
| 2006-09-04 | 1,900 | 1,900 | 1,892 | 1,896 | 30,700 | 790 |
| 2006-09-01 | 1,908 | 1,910 | 1,897 | 1,910 | 13,100 | 795.83 |
| 2006-08-31 | 1,900 | 1,915 | 1,899 | 1,907 | 11,900 | 794.58 |
| 2006-08-30 | 1,920 | 1,930 | 1,897 | 1,897 | 16,600 | 790.42 |
| 2006-08-29 | 1,900 | 1,919 | 1,897 | 1,903 | 21,200 | 792.92 |
| 2006-08-28 | 1,936 | 1,947 | 1,897 | 1,900 | 20,100 | 791.67 |
| 2006-08-25 | 1,979 | 1,997 | 1,906 | 1,934 | 31,500 | 805.83 |
| 2006-08-24 | 2,050 | 2,050 | 1,950 | 1,976 | 43,600 | 823.33 |
| 2006-08-23 | 2,060 | 2,100 | 1,951 | 2,035 | 67,000 | 847.92 |
| 2006-08-22 | 1,948 | 2,045 | 1,947 | 2,020 | 17,400 | 841.67 |
| 2006-08-21 | 1,915 | 1,934 | 1,909 | 1,925 | 16,500 | 802.08 |
| 2006-08-18 | 1,804 | 1,879 | 1,800 | 1,879 | 19,700 | 782.92 |
| 2006-08-17 | 1,800 | 1,810 | 1,795 | 1,801 | 22,800 | 750.42 |
| 2006-08-16 | 1,803 | 1,825 | 1,802 | 1,810 | 23,400 | 754.17 |
| 2006-08-15 | 1,819 | 1,823 | 1,800 | 1,803 | 21,500 | 751.25 |
| 2006-08-14 | 1,821 | 1,830 | 1,815 | 1,820 | 6,000 | 758.33 |
| 2006-08-11 | 1,810 | 1,819 | 1,810 | 1,816 | 3,500 | 756.67 |
| 2006-08-10 | 1,830 | 1,835 | 1,808 | 1,808 | 4,700 | 753.33 |
| 2006-08-09 | 1,832 | 1,832 | 1,820 | 1,830 | 4,400 | 762.50 |
| 2006-08-08 | 1,829 | 1,840 | 1,829 | 1,832 | 7,600 | 763.33 |
| 2006-08-07 | 1,849 | 1,849 | 1,820 | 1,820 | 11,100 | 758.33 |
| 2006-08-04 | 1,874 | 1,874 | 1,855 | 1,857 | 7,300 | 773.75 |
| 2006-08-03 | 1,860 | 1,860 | 1,845 | 1,859 | 2,200 | 774.58 |
| 2006-08-02 | 1,840 | 1,850 | 1,825 | 1,834 | 8,500 | 764.17 |
| 2006-08-01 | 1,871 | 1,874 | 1,820 | 1,820 | 5,600 | 758.33 |
| 2006-07-31 | 1,801 | 1,820 | 1,799 | 1,811 | 7,300 | 754.58 |
| 2006-07-28 | 1,805 | 1,805 | 1,751 | 1,775 | 9,000 | 739.58 |
| 2006-07-27 | 1,753 | 1,758 | 1,745 | 1,745 | 10,100 | 727.08 |
| 2006-07-26 | 1,768 | 1,768 | 1,743 | 1,745 | 10,400 | 727.08 |
| 2006-07-25 | 1,712 | 1,760 | 1,703 | 1,739 | 11,900 | 724.58 |
| 2006-07-24 | 1,750 | 1,751 | 1,680 | 1,705 | 29,700 | 710.42 |
| 2006-07-21 | 1,770 | 1,794 | 1,770 | 1,778 | 7,800 | 740.83 |
| 2006-07-20 | 1,754 | 1,819 | 1,754 | 1,798 | 20,300 | 749.17 |
| 2006-07-19 | 1,850 | 1,850 | 1,750 | 1,750 | 12,900 | 729.17 |
| 2006-07-18 | 1,920 | 1,920 | 1,850 | 1,850 | 13,800 | 770.83 |
| 2006-07-14 | 1,940 | 1,940 | 1,920 | 1,920 | 6,000 | 800 |
| 2006-07-13 | 1,961 | 1,964 | 1,911 | 1,935 | 7,500 | 806.25 |
| 2006-07-12 | 1,998 | 1,999 | 1,970 | 1,970 | 8,000 | 820.83 |
| 2006-07-11 | 2,000 | 2,010 | 1,986 | 1,988 | 13,200 | 828.33 |
| 2006-07-10 | 2,030 | 2,030 | 2,000 | 2,020 | 10,300 | 841.67 |
| 2006-07-07 | 2,065 | 2,065 | 2,035 | 2,035 | 6,100 | 847.92 |
| 2006-07-06 | 2,055 | 2,060 | 2,040 | 2,040 | 6,000 | 850 |
| 2006-07-05 | 2,070 | 2,070 | 2,050 | 2,060 | 5,800 | 858.33 |
| 2006-07-04 | 2,045 | 2,065 | 2,045 | 2,060 | 8,600 | 858.33 |
| 2006-07-03 | 2,070 | 2,080 | 2,035 | 2,035 | 18,500 | 847.92 |
| 2006-06-30 | 2,070 | 2,070 | 2,045 | 2,045 | 9,900 | 852.08 |
| 2006-06-29 | 1,990 | 2,030 | 1,990 | 2,030 | 15,400 | 845.83 |
| 2006-06-28 | 1,975 | 1,990 | 1,971 | 1,990 | 9,300 | 829.17 |
| 2006-06-27 | 1,970 | 1,973 | 1,964 | 1,970 | 15,200 | 820.83 |
| 2006-06-26 | 1,975 | 1,975 | 1,961 | 1,965 | 7,500 | 818.75 |
| 2006-06-23 | 1,979 | 1,979 | 1,950 | 1,959 | 5,300 | 816.25 |
| 2006-06-22 | 1,998 | 1,999 | 1,920 | 1,969 | 12,500 | 820.42 |
| 2006-06-21 | 1,981 | 1,981 | 1,953 | 1,956 | 4,200 | 815 |
| 2006-06-20 | 1,986 | 1,986 | 1,951 | 1,951 | 12,500 | 812.92 |
| 2006-06-19 | 2,000 | 2,000 | 1,980 | 1,986 | 16,600 | 827.50 |
| 2006-06-16 | 2,110 | 2,155 | 1,980 | 2,030 | 50,800 | 845.83 |
| 2006-06-15 | 1,951 | 2,105 | 1,926 | 2,105 | 19,800 | 877.08 |
| 2006-06-14 | 1,890 | 1,910 | 1,886 | 1,901 | 14,300 | 792.08 |
| 2006-06-13 | 1,920 | 1,920 | 1,895 | 1,898 | 14,300 | 790.83 |
| 2006-06-12 | 1,940 | 1,940 | 1,900 | 1,916 | 15,900 | 798.33 |
| 2006-06-09 | 1,890 | 1,950 | 1,890 | 1,940 | 15,000 | 808.33 |
| 2006-06-08 | 1,922 | 1,924 | 1,852 | 1,890 | 22,800 | 787.50 |
| 2006-06-07 | 1,978 | 2,000 | 1,976 | 1,977 | 16,300 | 823.75 |
| 2006-06-06 | 1,985 | 1,987 | 1,970 | 1,983 | 76,400 | 826.25 |
| 2006-06-05 | 1,991 | 1,991 | 1,970 | 1,987 | 25,000 | 827.92 |
| 2006-06-02 | 1,982 | 1,999 | 1,850 | 1,961 | 37,600 | 817.08 |
| 2006-06-01 | 2,025 | 2,060 | 1,980 | 1,981 | 29,700 | 825.42 |
| 2006-05-31 | 2,010 | 2,025 | 1,965 | 2,025 | 94,000 | 843.75 |
| 2006-05-30 | 2,090 | 2,090 | 2,055 | 2,055 | 12,900 | 856.25 |
| 2006-05-29 | 2,130 | 2,130 | 2,080 | 2,085 | 23,800 | 868.75 |
| 2006-05-26 | 2,120 | 2,145 | 2,070 | 2,075 | 44,900 | 864.58 |
| 2006-05-25 | 2,205 | 2,220 | 2,105 | 2,115 | 82,700 | 881.25 |
| 2006-05-24 | 2,195 | 2,240 | 2,170 | 2,220 | 62,700 | 925 |
| 2006-05-23 | 2,210 | 2,270 | 2,110 | 2,170 | 103,100 | 904.17 |
| 2006-05-22 | 2,375 | 2,380 | 2,200 | 2,200 | 182,800 | 916.67 |
| 2006-05-19 | 2,165 | 2,240 | 2,045 | 2,215 | 467,500 | 922.92 |
| 2006-05-18 | 2,485 | 2,490 | 2,445 | 2,445 | 38,200 | 1,018.75 |
| 2006-05-17 | 2,865 | 2,900 | 2,800 | 2,845 | 11,000 | 1,185.42 |
| 2006-05-16 | 3,020 | 3,040 | 2,960 | 2,985 | 20,300 | 1,243.75 |
| 2006-05-15 | 2,885 | 3,040 | 2,885 | 2,980 | 19,500 | 1,241.67 |
| 2006-05-12 | 2,820 | 2,870 | 2,800 | 2,845 | 5,500 | 1,185.42 |
| 2006-05-11 | 2,860 | 2,870 | 2,850 | 2,850 | 4,300 | 1,187.50 |
| 2006-05-10 | 2,870 | 2,890 | 2,870 | 2,880 | 1,500 | 1,200 |
| 2006-05-09 | 2,945 | 2,945 | 2,860 | 2,880 | 26,300 | 1,200 |
| 2006-05-08 | 2,995 | 2,995 | 2,950 | 2,950 | 5,800 | 1,229.17 |
| 2006-05-02 | 2,945 | 2,965 | 2,940 | 2,960 | 3,200 | 1,233.33 |
| 2006-05-01 | 2,990 | 2,990 | 2,930 | 2,935 | 4,200 | 1,222.92 |
| 2006-04-28 | 2,970 | 2,995 | 2,955 | 2,985 | 4,000 | 1,243.75 |
| 2006-04-27 | 2,990 | 3,000 | 2,975 | 3,000 | 4,300 | 1,250 |
| 2006-04-26 | 2,995 | 3,000 | 2,970 | 3,000 | 5,100 | 1,250 |
| 2006-04-25 | 2,995 | 2,995 | 2,955 | 2,965 | 2,400 | 1,235.42 |
| 2006-04-24 | 3,030 | 3,030 | 2,925 | 2,995 | 9,300 | 1,247.92 |
| 2006-04-21 | 3,060 | 3,140 | 3,030 | 3,080 | 8,300 | 1,283.33 |
| 2006-04-20 | 3,160 | 3,190 | 3,050 | 3,100 | 12,000 | 1,291.67 |
| 2006-04-19 | 3,200 | 3,200 | 3,160 | 3,170 | 4,700 | 1,320.83 |
| 2006-04-18 | 3,180 | 3,220 | 3,180 | 3,210 | 7,200 | 1,337.50 |
| 2006-04-17 | 3,230 | 3,230 | 3,160 | 3,230 | 12,400 | 1,345.83 |
| 2006-04-14 | 3,140 | 3,210 | 3,090 | 3,200 | 20,600 | 1,333.33 |
| 2006-04-13 | 3,060 | 3,190 | 3,050 | 3,140 | 16,800 | 1,308.33 |
| 2006-04-12 | 3,060 | 3,080 | 3,040 | 3,040 | 7,000 | 1,266.67 |
| 2006-04-11 | 3,070 | 3,070 | 3,050 | 3,060 | 4,400 | 1,275 |
| 2006-04-10 | 3,050 | 3,060 | 3,050 | 3,060 | 4,200 | 1,275 |
| 2006-04-07 | 3,070 | 3,070 | 3,060 | 3,060 | 17,100 | 1,275 |
| 2006-04-06 | 3,050 | 3,080 | 3,050 | 3,060 | 9,500 | 1,275 |
| 2006-04-05 | 3,060 | 3,090 | 3,040 | 3,050 | 32,500 | 1,270.83 |
| 2006-04-04 | 3,100 | 3,100 | 3,030 | 3,050 | 9,900 | 1,270.83 |
| 2006-04-03 | 3,120 | 3,120 | 3,070 | 3,090 | 14,800 | 1,287.50 |
| 2006-03-31 | 3,000 | 3,140 | 3,000 | 3,130 | 47,800 | 1,304.17 |
| 2006-03-30 | 2,990 | 3,000 | 2,980 | 2,995 | 58,600 | 1,247.92 |
| 2006-03-29 | 2,990 | 3,000 | 2,975 | 2,995 | 29,600 | 1,247.92 |
| 2006-03-28 | 2,920 | 2,980 | 2,915 | 2,980 | 7,900 | 1,241.67 |
| 2006-03-27 | 2,995 | 3,000 | 2,980 | 2,985 | 18,100 | 1,243.75 |
| 2006-03-24 | 3,010 | 3,030 | 2,990 | 3,000 | 11,400 | 1,250 |
| 2006-03-23 | 3,000 | 3,010 | 2,995 | 3,010 | 38,400 | 1,254.17 |
| 2006-03-22 | 3,000 | 3,020 | 2,990 | 3,000 | 25,200 | 1,250 |
| 2006-03-20 | 3,000 | 3,020 | 2,990 | 3,000 | 28,400 | 1,250 |
| 2006-03-17 | 3,000 | 3,010 | 2,995 | 3,010 | 4,100 | 1,254.17 |
| 2006-03-16 | 3,000 | 3,000 | 2,985 | 2,995 | 8,500 | 1,247.92 |
| 2006-03-15 | 3,000 | 3,010 | 2,980 | 3,010 | 11,000 | 1,254.17 |
| 2006-03-14 | 3,000 | 3,000 | 2,995 | 3,000 | 6,200 | 1,250 |
| 2006-03-13 | 3,000 | 3,000 | 2,980 | 3,000 | 11,500 | 1,250 |
| 2006-03-10 | 2,990 | 2,990 | 2,955 | 2,960 | 14,700 | 1,233.33 |
| 2006-03-09 | 2,990 | 3,000 | 2,990 | 3,000 | 20,900 | 1,250 |
| 2006-03-08 | 2,990 | 3,000 | 2,975 | 3,000 | 16,800 | 1,250 |
| 2006-03-07 | 2,965 | 3,010 | 2,955 | 2,975 | 27,900 | 1,239.58 |
| 2006-03-06 | 2,930 | 2,965 | 2,930 | 2,960 | 3,400 | 1,233.33 |
| 2006-03-03 | 2,910 | 2,955 | 2,910 | 2,920 | 6,400 | 1,216.67 |
| 2006-03-02 | 2,980 | 2,980 | 2,900 | 2,930 | 20,900 | 1,220.83 |
| 2006-03-01 | 2,980 | 3,000 | 2,955 | 3,000 | 23,600 | 1,250 |
| 2006-02-28 | 3,000 | 3,010 | 2,990 | 2,990 | 48,300 | 1,245.83 |
| 2006-02-27 | 3,010 | 3,010 | 2,985 | 3,000 | 58,100 | 1,250 |
| 2006-02-24 | 3,010 | 3,040 | 2,990 | 3,000 | 66,700 | 1,250 |
| 2006-02-23 | 3,120 | 3,150 | 2,990 | 2,995 | 70,200 | 1,247.92 |
| 2006-02-22 | 3,280 | 3,280 | 3,080 | 3,150 | 12,600 | 1,312.50 |
| 2006-02-21 | 3,380 | 3,380 | 3,180 | 3,210 | 12,900 | 1,337.50 |
| 2006-02-20 | 3,150 | 3,150 | 2,980 | 3,080 | 13,200 | 1,283.33 |
| 2006-02-17 | 3,170 | 3,220 | 3,100 | 3,100 | 3,200 | 1,291.67 |
| 2006-02-16 | 3,330 | 3,330 | 3,060 | 3,160 | 35,900 | 1,316.67 |
| 2006-02-15 | 3,130 | 3,360 | 3,050 | 3,330 | 18,500 | 1,387.50 |
| 2006-02-14 | 3,000 | 3,130 | 2,920 | 3,040 | 11,200 | 1,266.67 |
| 2006-02-13 | 3,280 | 3,280 | 3,010 | 3,010 | 7,500 | 1,254.17 |
| 2006-02-10 | 3,270 | 3,330 | 3,210 | 3,230 | 10,200 | 1,345.83 |
| 2006-02-09 | 3,220 | 3,300 | 3,220 | 3,280 | 4,800 | 1,366.67 |
| 2006-02-08 | 3,230 | 3,290 | 3,210 | 3,210 | 5,700 | 1,337.50 |
| 2006-02-07 | 3,300 | 3,350 | 3,280 | 3,280 | 4,500 | 1,366.67 |
| 2006-02-06 | 3,480 | 3,480 | 3,250 | 3,260 | 18,300 | 1,358.33 |
| 2006-02-03 | 3,200 | 3,230 | 3,150 | 3,230 | 7,800 | 1,345.83 |
| 2006-02-02 | 3,180 | 3,220 | 3,180 | 3,200 | 12,800 | 1,333.33 |
| 2006-02-01 | 3,130 | 3,150 | 3,120 | 3,150 | 5,400 | 1,312.50 |
| 2006-01-31 | 3,120 | 3,160 | 3,120 | 3,120 | 2,600 | 1,300 |
| 2006-01-30 | 3,160 | 3,200 | 3,110 | 3,140 | 7,400 | 1,308.33 |
| 2006-01-27 | 3,190 | 3,190 | 3,140 | 3,150 | 4,000 | 1,312.50 |
| 2006-01-26 | 3,230 | 3,230 | 3,120 | 3,190 | 2,300 | 1,329.17 |
| 2006-01-25 | 3,200 | 3,200 | 3,130 | 3,130 | 3,200 | 1,304.17 |
| 2006-01-24 | 3,130 | 3,190 | 3,130 | 3,190 | 1,800 | 1,329.17 |
| 2006-01-23 | 3,210 | 3,220 | 3,130 | 3,130 | 2,500 | 1,304.17 |
| 2006-01-20 | 3,320 | 3,350 | 3,260 | 3,260 | 4,700 | 1,358.33 |
| 2006-01-19 | 3,150 | 3,300 | 3,150 | 3,250 | 11,100 | 1,354.17 |
| 2006-01-18 | 3,360 | 3,360 | 3,010 | 3,180 | 13,000 | 1,325 |
| 2006-01-17 | 3,560 | 3,600 | 3,480 | 3,500 | 6,300 | 1,458.33 |
| 2006-01-16 | 3,560 | 3,580 | 3,440 | 3,510 | 22,100 | 1,462.50 |
| 2006-01-13 | 3,350 | 3,650 | 3,330 | 3,610 | 16,700 | 1,504.17 |
| 2006-01-12 | 3,250 | 3,550 | 3,250 | 3,300 | 27,800 | 1,375 |
| 2006-01-11 | 3,100 | 3,210 | 3,100 | 3,200 | 25,700 | 1,333.33 |
| 2006-01-10 | 3,110 | 3,150 | 2,990 | 3,000 | 9,300 | 1,250 |
| 2006-01-06 | 2,905 | 2,950 | 2,900 | 2,950 | 5,100 | 1,229.17 |
| 2006-01-05 | 2,900 | 2,905 | 2,850 | 2,905 | 8,900 | 1,210.42 |
| 2006-01-04 | 2,865 | 2,910 | 2,865 | 2,905 | 4,500 | 1,210.42 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
