4719 (株)アルファシステムズ 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 | 3,520 | 3,580 | 3,520 | 3,580 | 3,600 | 2,983.33 |
| 2006-12-28 | 3,610 | 3,610 | 3,560 | 3,570 | 8,600 | 2,975 |
| 2006-12-27 | 3,620 | 3,640 | 3,570 | 3,600 | 10,000 | 3,000 |
| 2006-12-26 | 3,530 | 3,600 | 3,530 | 3,570 | 14,200 | 2,975 |
| 2006-12-25 | 3,590 | 3,600 | 3,530 | 3,550 | 24,200 | 2,958.33 |
| 2006-12-22 | 3,620 | 3,630 | 3,570 | 3,600 | 20,600 | 3,000 |
| 2006-12-21 | 3,600 | 3,650 | 3,540 | 3,570 | 18,900 | 2,975 |
| 2006-12-20 | 3,630 | 3,640 | 3,600 | 3,620 | 15,500 | 3,016.67 |
| 2006-12-19 | 3,660 | 3,670 | 3,550 | 3,580 | 55,400 | 2,983.33 |
| 2006-12-18 | 3,550 | 3,610 | 3,510 | 3,570 | 47,600 | 2,975 |
| 2006-12-15 | 3,530 | 3,550 | 3,490 | 3,510 | 50,900 | 2,925 |
| 2006-12-14 | 3,600 | 3,610 | 3,470 | 3,480 | 70,600 | 2,900 |
| 2006-12-13 | 3,700 | 3,710 | 3,630 | 3,650 | 25,100 | 3,041.67 |
| 2006-12-12 | 3,700 | 3,740 | 3,660 | 3,720 | 34,800 | 3,100 |
| 2006-12-11 | 3,700 | 3,720 | 3,660 | 3,680 | 30,500 | 3,066.67 |
| 2006-12-08 | 3,680 | 3,730 | 3,670 | 3,700 | 52,200 | 3,083.33 |
| 2006-12-07 | 3,700 | 3,700 | 3,620 | 3,660 | 30,300 | 3,050 |
| 2006-12-06 | 3,620 | 3,690 | 3,620 | 3,670 | 30,600 | 3,058.33 |
| 2006-12-05 | 3,650 | 3,740 | 3,600 | 3,620 | 47,500 | 3,016.67 |
| 2006-12-04 | 3,560 | 3,660 | 3,550 | 3,630 | 42,000 | 3,025 |
| 2006-12-01 | 3,490 | 3,690 | 3,450 | 3,540 | 73,400 | 2,950 |
| 2006-11-30 | 3,420 | 3,460 | 3,370 | 3,430 | 19,200 | 2,858.33 |
| 2006-11-29 | 3,350 | 3,370 | 3,320 | 3,370 | 16,100 | 2,808.33 |
| 2006-11-28 | 3,210 | 3,360 | 3,210 | 3,350 | 26,300 | 2,791.67 |
| 2006-11-27 | 3,140 | 3,360 | 3,140 | 3,360 | 29,800 | 2,800 |
| 2006-11-24 | 3,150 | 3,190 | 3,090 | 3,160 | 15,900 | 2,633.33 |
| 2006-11-22 | 3,070 | 3,220 | 3,050 | 3,200 | 16,800 | 2,666.67 |
| 2006-11-21 | 3,070 | 3,120 | 3,060 | 3,060 | 15,200 | 2,550 |
| 2006-11-20 | 3,280 | 3,280 | 3,110 | 3,120 | 17,000 | 2,600 |
| 2006-11-17 | 3,370 | 3,400 | 3,240 | 3,280 | 19,300 | 2,733.33 |
| 2006-11-16 | 3,350 | 3,460 | 3,340 | 3,350 | 14,600 | 2,791.67 |
| 2006-11-15 | 3,460 | 3,460 | 3,330 | 3,350 | 8,200 | 2,791.67 |
| 2006-11-14 | 3,370 | 3,420 | 3,360 | 3,410 | 17,700 | 2,841.67 |
| 2006-11-13 | 3,310 | 3,330 | 3,210 | 3,270 | 36,500 | 2,725 |
| 2006-11-10 | 3,400 | 3,420 | 3,370 | 3,390 | 18,100 | 2,825 |
| 2006-11-09 | 3,380 | 3,430 | 3,310 | 3,350 | 19,700 | 2,791.67 |
| 2006-11-08 | 3,430 | 3,470 | 3,400 | 3,410 | 16,300 | 2,841.67 |
| 2006-11-07 | 3,500 | 3,590 | 3,450 | 3,460 | 16,000 | 2,883.33 |
| 2006-11-06 | 3,360 | 3,480 | 3,360 | 3,460 | 16,400 | 2,883.33 |
| 2006-11-02 | 3,400 | 3,430 | 3,370 | 3,400 | 23,000 | 2,833.33 |
| 2006-11-01 | 3,400 | 3,470 | 3,370 | 3,430 | 26,500 | 2,858.33 |
| 2006-10-31 | 3,490 | 3,490 | 3,360 | 3,450 | 43,200 | 2,875 |
| 2006-10-30 | 3,530 | 3,540 | 3,490 | 3,500 | 29,800 | 2,916.67 |
| 2006-10-27 | 3,590 | 3,590 | 3,520 | 3,540 | 49,500 | 2,950 |
| 2006-10-26 | 3,570 | 3,590 | 3,520 | 3,580 | 45,000 | 2,983.33 |
| 2006-10-25 | 3,530 | 3,550 | 3,460 | 3,530 | 57,100 | 2,941.67 |
| 2006-10-24 | 3,510 | 3,600 | 3,480 | 3,600 | 135,200 | 3,000 |
| 2006-10-23 | 3,340 | 3,500 | 3,320 | 3,480 | 158,800 | 2,900 |
| 2006-10-20 | 3,170 | 3,240 | 3,130 | 3,210 | 112,900 | 2,675 |
| 2006-10-19 | 3,040 | 3,050 | 3,010 | 3,020 | 21,700 | 2,516.67 |
| 2006-10-18 | 2,920 | 3,040 | 2,905 | 3,010 | 58,300 | 2,508.33 |
| 2006-10-17 | 2,965 | 2,980 | 2,945 | 2,965 | 50,800 | 2,470.83 |
| 2006-10-16 | 2,950 | 3,010 | 2,935 | 3,010 | 62,300 | 2,508.33 |
| 2006-10-13 | 3,060 | 3,060 | 2,985 | 3,000 | 41,500 | 2,500 |
| 2006-10-12 | 3,100 | 3,100 | 3,040 | 3,050 | 30,700 | 2,541.67 |
| 2006-10-11 | 3,070 | 3,140 | 3,070 | 3,100 | 73,400 | 2,583.33 |
| 2006-10-10 | 3,060 | 3,150 | 3,060 | 3,090 | 43,200 | 2,575 |
| 2006-10-06 | 3,180 | 3,180 | 3,100 | 3,160 | 36,100 | 2,633.33 |
| 2006-10-05 | 3,100 | 3,160 | 3,080 | 3,140 | 17,200 | 2,616.67 |
| 2006-10-04 | 3,210 | 3,270 | 3,030 | 3,060 | 55,100 | 2,550 |
| 2006-10-03 | 3,100 | 3,170 | 3,100 | 3,160 | 14,900 | 2,633.33 |
| 2006-10-02 | 3,080 | 3,190 | 3,060 | 3,150 | 29,300 | 2,625 |
| 2006-09-29 | 3,090 | 3,130 | 3,020 | 3,070 | 57,900 | 2,558.33 |
| 2006-09-28 | 2,975 | 3,140 | 2,960 | 3,110 | 59,100 | 2,591.67 |
| 2006-09-27 | 2,875 | 2,950 | 2,875 | 2,950 | 13,800 | 2,458.33 |
| 2006-09-26 | 2,905 | 2,915 | 2,830 | 2,850 | 21,500 | 2,375 |
| 2006-09-25 | 2,895 | 2,930 | 2,830 | 2,900 | 68,400 | 2,416.67 |
| 2006-09-22 | 2,955 | 2,975 | 2,905 | 2,920 | 43,100 | 2,433.33 |
| 2006-09-21 | 3,040 | 3,040 | 2,995 | 2,995 | 19,400 | 2,495.83 |
| 2006-09-20 | 3,070 | 3,070 | 2,970 | 2,985 | 18,400 | 2,487.50 |
| 2006-09-19 | 3,060 | 3,100 | 3,060 | 3,070 | 9,700 | 2,558.33 |
| 2006-09-15 | 3,080 | 3,080 | 3,000 | 3,040 | 14,300 | 2,533.33 |
| 2006-09-14 | 3,060 | 3,080 | 3,020 | 3,070 | 15,300 | 2,558.33 |
| 2006-09-13 | 3,060 | 3,090 | 3,020 | 3,050 | 29,500 | 2,541.67 |
| 2006-09-12 | 3,160 | 3,190 | 3,010 | 3,040 | 55,500 | 2,533.33 |
| 2006-09-11 | 3,270 | 3,270 | 3,180 | 3,200 | 13,600 | 2,666.67 |
| 2006-09-08 | 3,180 | 3,270 | 3,150 | 3,260 | 25,500 | 2,716.67 |
| 2006-09-07 | 3,250 | 3,260 | 3,210 | 3,210 | 8,300 | 2,675 |
| 2006-09-06 | 3,320 | 3,320 | 3,270 | 3,280 | 16,100 | 2,733.33 |
| 2006-09-05 | 3,300 | 3,320 | 3,260 | 3,310 | 20,600 | 2,758.33 |
| 2006-09-04 | 3,270 | 3,280 | 3,220 | 3,260 | 24,200 | 2,716.67 |
| 2006-09-01 | 3,250 | 3,260 | 3,210 | 3,230 | 13,000 | 2,691.67 |
| 2006-08-31 | 3,220 | 3,270 | 3,220 | 3,270 | 17,400 | 2,725 |
| 2006-08-30 | 3,300 | 3,300 | 3,190 | 3,230 | 37,200 | 2,691.67 |
| 2006-08-29 | 3,380 | 3,380 | 3,250 | 3,320 | 34,400 | 2,766.67 |
| 2006-08-28 | 3,370 | 3,380 | 3,310 | 3,350 | 23,200 | 2,791.67 |
| 2006-08-25 | 3,410 | 3,430 | 3,330 | 3,390 | 41,900 | 2,825 |
| 2006-08-24 | 3,450 | 3,540 | 3,380 | 3,440 | 215,700 | 2,866.67 |
| 2006-08-23 | 3,210 | 3,240 | 3,190 | 3,210 | 23,200 | 2,675 |
| 2006-08-22 | 3,170 | 3,250 | 3,170 | 3,210 | 24,200 | 2,675 |
| 2006-08-21 | 3,230 | 3,240 | 3,190 | 3,190 | 11,500 | 2,658.33 |
| 2006-08-18 | 3,250 | 3,260 | 3,180 | 3,220 | 22,900 | 2,683.33 |
| 2006-08-17 | 3,270 | 3,280 | 3,240 | 3,240 | 19,300 | 2,700 |
| 2006-08-16 | 3,240 | 3,320 | 3,230 | 3,300 | 35,000 | 2,750 |
| 2006-08-15 | 3,220 | 3,260 | 3,220 | 3,240 | 14,200 | 2,700 |
| 2006-08-14 | 3,230 | 3,230 | 3,170 | 3,220 | 9,000 | 2,683.33 |
| 2006-08-11 | 3,140 | 3,210 | 3,130 | 3,210 | 11,600 | 2,675 |
| 2006-08-10 | 3,170 | 3,200 | 3,110 | 3,190 | 14,300 | 2,658.33 |
| 2006-08-09 | 3,110 | 3,170 | 3,100 | 3,170 | 11,000 | 2,641.67 |
| 2006-08-08 | 3,120 | 3,180 | 3,090 | 3,160 | 13,800 | 2,633.33 |
| 2006-08-07 | 3,210 | 3,240 | 3,100 | 3,100 | 8,900 | 2,583.33 |
| 2006-08-04 | 3,270 | 3,280 | 3,170 | 3,220 | 9,400 | 2,683.33 |
| 2006-08-03 | 3,340 | 3,340 | 3,200 | 3,230 | 13,600 | 2,691.67 |
| 2006-08-02 | 3,260 | 3,320 | 3,260 | 3,320 | 7,300 | 2,766.67 |
| 2006-08-01 | 3,290 | 3,330 | 3,260 | 3,310 | 14,000 | 2,758.33 |
| 2006-07-31 | 3,200 | 3,290 | 3,200 | 3,280 | 12,500 | 2,733.33 |
| 2006-07-28 | 3,220 | 3,230 | 3,110 | 3,180 | 39,200 | 2,650 |
| 2006-07-27 | 3,150 | 3,230 | 3,140 | 3,180 | 15,300 | 2,650 |
| 2006-07-26 | 3,240 | 3,270 | 3,170 | 3,200 | 18,300 | 2,666.67 |
| 2006-07-25 | 3,300 | 3,350 | 3,240 | 3,270 | 27,700 | 2,725 |
| 2006-07-24 | 3,220 | 3,300 | 3,210 | 3,270 | 25,700 | 2,725 |
| 2006-07-21 | 3,200 | 3,320 | 3,200 | 3,270 | 13,800 | 2,725 |
| 2006-07-20 | 3,140 | 3,380 | 3,140 | 3,300 | 37,800 | 2,750 |
| 2006-07-19 | 3,160 | 3,200 | 3,070 | 3,090 | 26,500 | 2,575 |
| 2006-07-18 | 3,310 | 3,310 | 3,180 | 3,190 | 47,800 | 2,658.33 |
| 2006-07-14 | 3,250 | 3,430 | 3,220 | 3,410 | 30,000 | 2,841.67 |
| 2006-07-13 | 3,450 | 3,470 | 3,320 | 3,400 | 39,700 | 2,833.33 |
| 2006-07-12 | 3,480 | 3,530 | 3,460 | 3,490 | 47,800 | 2,908.33 |
| 2006-07-11 | 3,480 | 3,480 | 3,440 | 3,450 | 36,200 | 2,875 |
| 2006-07-10 | 3,380 | 3,480 | 3,370 | 3,450 | 66,600 | 2,875 |
| 2006-07-07 | 3,380 | 3,420 | 3,350 | 3,360 | 16,500 | 2,800 |
| 2006-07-06 | 3,430 | 3,430 | 3,310 | 3,380 | 38,800 | 2,816.67 |
| 2006-07-05 | 3,360 | 3,440 | 3,350 | 3,420 | 48,800 | 2,850 |
| 2006-07-04 | 3,320 | 3,350 | 3,300 | 3,350 | 23,400 | 2,791.67 |
| 2006-07-03 | 3,330 | 3,370 | 3,330 | 3,350 | 48,800 | 2,791.67 |
| 2006-06-30 | 3,270 | 3,310 | 3,210 | 3,280 | 44,800 | 2,733.33 |
| 2006-06-29 | 3,320 | 3,340 | 3,240 | 3,270 | 52,900 | 2,725 |
| 2006-06-28 | 3,270 | 3,360 | 3,240 | 3,310 | 40,200 | 2,758.33 |
| 2006-06-27 | 3,330 | 3,390 | 3,290 | 3,300 | 76,600 | 2,750 |
| 2006-06-26 | 3,240 | 3,350 | 3,240 | 3,320 | 79,700 | 2,766.67 |
| 2006-06-23 | 3,210 | 3,230 | 3,160 | 3,230 | 23,400 | 2,691.67 |
| 2006-06-22 | 3,180 | 3,220 | 3,150 | 3,220 | 35,800 | 2,683.33 |
| 2006-06-21 | 3,170 | 3,200 | 3,130 | 3,160 | 43,900 | 2,633.33 |
| 2006-06-20 | 3,260 | 3,350 | 3,220 | 3,220 | 37,700 | 2,683.33 |
| 2006-06-19 | 3,290 | 3,350 | 3,270 | 3,280 | 51,700 | 2,733.33 |
| 2006-06-16 | 3,480 | 3,480 | 3,300 | 3,360 | 68,000 | 2,800 |
| 2006-06-15 | 3,310 | 3,400 | 3,300 | 3,330 | 43,800 | 2,775 |
| 2006-06-14 | 3,270 | 3,400 | 3,270 | 3,350 | 51,100 | 2,791.67 |
| 2006-06-13 | 3,360 | 3,430 | 3,280 | 3,310 | 23,800 | 2,758.33 |
| 2006-06-12 | 3,180 | 3,490 | 3,140 | 3,360 | 47,100 | 2,800 |
| 2006-06-09 | 3,150 | 3,220 | 3,040 | 3,140 | 47,500 | 2,616.67 |
| 2006-06-08 | 3,240 | 3,270 | 3,150 | 3,170 | 33,700 | 2,641.67 |
| 2006-06-07 | 3,280 | 3,380 | 3,230 | 3,340 | 49,900 | 2,783.33 |
| 2006-06-06 | 3,300 | 3,320 | 3,210 | 3,250 | 71,100 | 2,708.33 |
| 2006-06-05 | 3,430 | 3,470 | 3,350 | 3,420 | 60,400 | 2,850 |
| 2006-06-02 | 3,530 | 3,590 | 3,400 | 3,480 | 70,000 | 2,900 |
| 2006-06-01 | 3,730 | 3,730 | 3,390 | 3,580 | 42,400 | 2,983.33 |
| 2006-05-31 | 3,700 | 3,730 | 3,660 | 3,680 | 25,400 | 3,066.67 |
| 2006-05-30 | 3,710 | 3,760 | 3,700 | 3,750 | 73,600 | 3,125 |
| 2006-05-29 | 3,710 | 3,730 | 3,660 | 3,710 | 22,300 | 3,091.67 |
| 2006-05-26 | 3,630 | 3,710 | 3,620 | 3,700 | 68,800 | 3,083.33 |
| 2006-05-25 | 3,710 | 3,850 | 3,660 | 3,780 | 63,100 | 3,150 |
| 2006-05-24 | 3,540 | 3,630 | 3,540 | 3,620 | 31,200 | 3,016.67 |
| 2006-05-23 | 3,590 | 3,610 | 3,550 | 3,590 | 16,800 | 2,991.67 |
| 2006-05-22 | 3,680 | 3,710 | 3,590 | 3,610 | 29,500 | 3,008.33 |
| 2006-05-19 | 3,670 | 3,710 | 3,590 | 3,680 | 17,700 | 3,066.67 |
| 2006-05-18 | 3,500 | 3,690 | 3,500 | 3,620 | 17,900 | 3,016.67 |
| 2006-05-17 | 3,570 | 3,690 | 3,530 | 3,600 | 25,600 | 3,000 |
| 2006-05-16 | 3,700 | 3,710 | 3,560 | 3,620 | 29,600 | 3,016.67 |
| 2006-05-15 | 3,620 | 3,740 | 3,620 | 3,690 | 30,700 | 3,075 |
| 2006-05-12 | 3,570 | 3,660 | 3,550 | 3,620 | 24,200 | 3,016.67 |
| 2006-05-11 | 3,720 | 3,720 | 3,610 | 3,620 | 22,600 | 3,016.67 |
| 2006-05-10 | 3,760 | 3,800 | 3,700 | 3,770 | 35,600 | 3,141.67 |
| 2006-05-09 | 3,690 | 3,780 | 3,690 | 3,740 | 44,000 | 3,116.67 |
| 2006-05-08 | 3,700 | 3,720 | 3,620 | 3,690 | 39,000 | 3,075 |
| 2006-05-02 | 3,510 | 3,650 | 3,480 | 3,600 | 52,200 | 3,000 |
| 2006-05-01 | 3,410 | 3,570 | 3,410 | 3,530 | 44,200 | 2,941.67 |
| 2006-04-28 | 3,460 | 3,480 | 3,350 | 3,400 | 28,300 | 2,833.33 |
| 2006-04-27 | 3,520 | 3,570 | 3,410 | 3,410 | 26,600 | 2,841.67 |
| 2006-04-26 | 3,600 | 3,610 | 3,470 | 3,480 | 64,700 | 2,900 |
| 2006-04-25 | 3,560 | 3,670 | 3,530 | 3,640 | 24,000 | 3,033.33 |
| 2006-04-24 | 3,710 | 3,720 | 3,630 | 3,630 | 35,300 | 3,025 |
| 2006-04-21 | 3,680 | 3,740 | 3,650 | 3,710 | 37,600 | 3,091.67 |
| 2006-04-20 | 3,710 | 3,710 | 3,630 | 3,640 | 16,200 | 3,033.33 |
| 2006-04-19 | 3,750 | 3,750 | 3,660 | 3,660 | 24,500 | 3,050 |
| 2006-04-18 | 3,500 | 3,690 | 3,500 | 3,650 | 37,600 | 3,041.67 |
| 2006-04-17 | 3,660 | 3,660 | 3,540 | 3,540 | 31,200 | 2,950 |
| 2006-04-14 | 3,740 | 3,800 | 3,660 | 3,670 | 30,500 | 3,058.33 |
| 2006-04-13 | 3,880 | 3,880 | 3,740 | 3,740 | 46,600 | 3,116.67 |
| 2006-04-12 | 3,840 | 3,890 | 3,840 | 3,880 | 32,800 | 3,233.33 |
| 2006-04-11 | 3,970 | 3,970 | 3,880 | 3,910 | 44,100 | 3,258.33 |
| 2006-04-10 | 3,900 | 3,980 | 3,850 | 3,960 | 67,200 | 3,300 |
| 2006-04-07 | 3,840 | 3,900 | 3,830 | 3,900 | 27,400 | 3,250 |
| 2006-04-06 | 3,800 | 3,930 | 3,800 | 3,890 | 140,100 | 3,241.67 |
| 2006-04-05 | 3,710 | 3,860 | 3,700 | 3,750 | 177,600 | 3,125 |
| 2006-04-04 | 3,680 | 3,700 | 3,630 | 3,670 | 61,000 | 3,058.33 |
| 2006-04-03 | 3,670 | 3,710 | 3,640 | 3,650 | 33,600 | 3,041.67 |
| 2006-03-31 | 3,690 | 3,690 | 3,620 | 3,660 | 36,800 | 3,050 |
| 2006-03-30 | 3,600 | 3,740 | 3,570 | 3,690 | 93,700 | 3,075 |
| 2006-03-29 | 3,480 | 3,630 | 3,450 | 3,560 | 73,200 | 2,966.67 |
| 2006-03-28 | 3,410 | 3,460 | 3,380 | 3,430 | 43,200 | 2,858.33 |
| 2006-03-27 | 3,410 | 3,410 | 3,350 | 3,390 | 36,200 | 2,825 |
| 2006-03-24 | 3,450 | 3,450 | 3,350 | 3,400 | 67,100 | 2,833.33 |
| 2006-03-23 | 3,510 | 3,530 | 3,490 | 3,490 | 50,900 | 2,908.33 |
| 2006-03-22 | 3,410 | 3,510 | 3,380 | 3,500 | 53,900 | 2,916.67 |
| 2006-03-20 | 3,350 | 3,460 | 3,310 | 3,400 | 99,800 | 2,833.33 |
| 2006-03-17 | 3,220 | 3,220 | 3,140 | 3,200 | 12,100 | 2,666.67 |
| 2006-03-16 | 3,240 | 3,250 | 3,170 | 3,170 | 16,800 | 2,641.67 |
| 2006-03-15 | 3,240 | 3,270 | 3,180 | 3,250 | 18,800 | 2,708.33 |
| 2006-03-14 | 3,250 | 3,250 | 3,140 | 3,230 | 24,900 | 2,691.67 |
| 2006-03-13 | 3,200 | 3,270 | 3,190 | 3,250 | 24,400 | 2,708.33 |
| 2006-03-10 | 3,130 | 3,190 | 3,130 | 3,180 | 34,600 | 2,650 |
| 2006-03-09 | 3,170 | 3,220 | 3,080 | 3,160 | 58,500 | 2,633.33 |
| 2006-03-08 | 3,200 | 3,220 | 3,100 | 3,180 | 46,200 | 2,650 |
| 2006-03-07 | 3,280 | 3,360 | 3,280 | 3,280 | 98,600 | 2,733.33 |
| 2006-03-06 | 3,150 | 3,240 | 3,100 | 3,230 | 110,200 | 2,691.67 |
| 2006-03-03 | 3,070 | 3,130 | 3,060 | 3,100 | 51,900 | 2,583.33 |
| 2006-03-02 | 3,080 | 3,130 | 3,060 | 3,070 | 49,600 | 2,558.33 |
| 2006-03-01 | 2,965 | 3,140 | 2,965 | 3,030 | 77,600 | 2,525 |
| 2006-02-28 | 2,995 | 3,020 | 2,965 | 2,980 | 36,300 | 2,483.33 |
| 2006-02-27 | 3,010 | 3,090 | 2,990 | 2,990 | 118,500 | 2,491.67 |
| 2006-02-24 | 3,010 | 3,040 | 2,950 | 3,010 | 115,600 | 2,508.33 |
| 2006-02-23 | 2,960 | 3,080 | 2,960 | 3,030 | 54,100 | 2,525 |
| 2006-02-22 | 2,975 | 3,070 | 2,950 | 2,950 | 47,700 | 2,458.33 |
| 2006-02-21 | 2,870 | 2,965 | 2,800 | 2,945 | 64,500 | 2,454.17 |
| 2006-02-20 | 2,930 | 3,070 | 2,910 | 2,950 | 59,000 | 2,458.33 |
| 2006-02-17 | 3,220 | 3,250 | 3,060 | 3,120 | 78,800 | 2,600 |
| 2006-02-16 | 3,200 | 3,290 | 3,200 | 3,250 | 28,600 | 2,708.33 |
| 2006-02-15 | 3,370 | 3,370 | 3,220 | 3,290 | 29,500 | 2,741.67 |
| 2006-02-14 | 3,150 | 3,260 | 3,060 | 3,220 | 49,900 | 2,683.33 |
| 2006-02-13 | 3,400 | 3,400 | 3,150 | 3,190 | 63,000 | 2,658.33 |
| 2006-02-10 | 3,430 | 3,450 | 3,380 | 3,440 | 81,500 | 2,866.67 |
| 2006-02-09 | 3,420 | 3,480 | 3,380 | 3,390 | 41,300 | 2,825 |
| 2006-02-08 | 3,500 | 3,500 | 3,390 | 3,400 | 56,400 | 2,833.33 |
| 2006-02-07 | 3,400 | 3,500 | 3,370 | 3,500 | 41,500 | 2,916.67 |
| 2006-02-06 | 3,430 | 3,430 | 3,370 | 3,410 | 32,400 | 2,841.67 |
| 2006-02-03 | 3,340 | 3,380 | 3,310 | 3,370 | 15,600 | 2,808.33 |
| 2006-02-02 | 3,380 | 3,380 | 3,280 | 3,330 | 29,200 | 2,775 |
| 2006-02-01 | 3,410 | 3,420 | 3,260 | 3,290 | 57,800 | 2,741.67 |
| 2006-01-31 | 3,460 | 3,490 | 3,310 | 3,440 | 56,800 | 2,866.67 |
| 2006-01-30 | 3,530 | 3,540 | 3,450 | 3,460 | 50,600 | 2,883.33 |
| 2006-01-27 | 3,540 | 3,570 | 3,410 | 3,500 | 82,600 | 2,916.67 |
| 2006-01-26 | 3,410 | 3,520 | 3,410 | 3,510 | 70,200 | 2,925 |
| 2006-01-25 | 3,320 | 3,420 | 3,280 | 3,370 | 57,100 | 2,808.33 |
| 2006-01-24 | 3,200 | 3,350 | 3,200 | 3,270 | 76,300 | 2,725 |
| 2006-01-23 | 3,260 | 3,320 | 3,160 | 3,160 | 70,000 | 2,633.33 |
| 2006-01-20 | 3,480 | 3,490 | 3,250 | 3,360 | 88,900 | 2,800 |
| 2006-01-19 | 3,170 | 3,450 | 3,170 | 3,440 | 131,500 | 2,866.67 |
| 2006-01-18 | 3,550 | 3,550 | 3,130 | 3,220 | 173,600 | 2,683.33 |
| 2006-01-17 | 3,640 | 3,750 | 3,620 | 3,630 | 106,600 | 3,025 |
| 2006-01-16 | 3,840 | 3,900 | 3,680 | 3,690 | 80,200 | 3,075 |
| 2006-01-13 | 3,730 | 3,990 | 3,720 | 3,760 | 132,400 | 3,133.33 |
| 2006-01-12 | 3,650 | 3,860 | 3,650 | 3,830 | 104,900 | 3,191.67 |
| 2006-01-11 | 3,550 | 3,600 | 3,470 | 3,550 | 58,800 | 2,958.33 |
| 2006-01-10 | 3,630 | 3,630 | 3,540 | 3,550 | 57,100 | 2,958.33 |
| 2006-01-06 | 3,680 | 3,680 | 3,580 | 3,630 | 24,200 | 3,025 |
| 2006-01-05 | 3,710 | 3,710 | 3,640 | 3,670 | 18,100 | 3,058.33 |
| 2006-01-04 | 3,670 | 3,710 | 3,630 | 3,680 | 8,800 | 3,066.67 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
