4813 (株)ACCESS 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 | 555,000 | 556,000 | 540,000 | 549,000 | 3,424 | 5,490 |
| 2006-12-28 | 569,000 | 571,000 | 554,000 | 558,000 | 2,776 | 5,580 |
| 2006-12-27 | 575,000 | 577,000 | 555,000 | 564,000 | 2,949 | 5,640 |
| 2006-12-26 | 570,000 | 579,000 | 565,000 | 569,000 | 4,781 | 5,690 |
| 2006-12-25 | 589,000 | 590,000 | 562,000 | 564,000 | 8,397 | 5,640 |
| 2006-12-22 | 553,000 | 587,000 | 548,000 | 587,000 | 15,521 | 5,870 |
| 2006-12-21 | 547,000 | 561,000 | 536,000 | 548,000 | 9,033 | 5,480 |
| 2006-12-20 | 570,000 | 572,000 | 535,000 | 539,000 | 11,880 | 5,390 |
| 2006-12-19 | 573,000 | 588,000 | 561,000 | 563,000 | 13,831 | 5,630 |
| 2006-12-18 | 589,000 | 591,000 | 559,000 | 565,000 | 33,432 | 5,650 |
| 2006-12-15 | 679,000 | 683,000 | 653,000 | 659,000 | 9,118 | 6,590 |
| 2006-12-14 | 681,000 | 688,000 | 672,000 | 679,000 | 8,631 | 6,790 |
| 2006-12-13 | 690,000 | 697,000 | 667,000 | 680,000 | 6,779 | 6,800 |
| 2006-12-12 | 709,000 | 723,000 | 695,000 | 700,000 | 4,278 | 7,000 |
| 2006-12-11 | 731,000 | 735,000 | 709,000 | 715,000 | 2,775 | 7,150 |
| 2006-12-08 | 753,000 | 754,000 | 736,000 | 741,000 | 1,209 | 7,410 |
| 2006-12-07 | 762,000 | 766,000 | 743,000 | 745,000 | 2,302 | 7,450 |
| 2006-12-06 | 757,000 | 768,000 | 750,000 | 759,000 | 1,488 | 7,590 |
| 2006-12-05 | 773,000 | 774,000 | 757,000 | 761,000 | 1,144 | 7,610 |
| 2006-12-04 | 756,000 | 769,000 | 745,000 | 765,000 | 1,686 | 7,650 |
| 2006-12-01 | 765,000 | 782,000 | 757,000 | 762,000 | 1,959 | 7,620 |
| 2006-11-30 | 759,000 | 776,000 | 758,000 | 775,000 | 3,054 | 7,750 |
| 2006-11-29 | 746,000 | 756,000 | 738,000 | 750,000 | 2,225 | 7,500 |
| 2006-11-28 | 725,000 | 746,000 | 725,000 | 741,000 | 2,342 | 7,410 |
| 2006-11-27 | 712,000 | 749,000 | 705,000 | 745,000 | 2,737 | 7,450 |
| 2006-11-24 | 693,000 | 717,000 | 686,000 | 714,000 | 3,047 | 7,140 |
| 2006-11-22 | 664,000 | 725,000 | 663,000 | 713,000 | 3,820 | 7,130 |
| 2006-11-21 | 690,000 | 696,000 | 660,000 | 674,000 | 3,305 | 6,740 |
| 2006-11-20 | 720,000 | 721,000 | 682,000 | 682,000 | 2,556 | 6,820 |
| 2006-11-17 | 736,000 | 742,000 | 723,000 | 729,000 | 1,332 | 7,290 |
| 2006-11-16 | 750,000 | 759,000 | 732,000 | 736,000 | 1,308 | 7,360 |
| 2006-11-15 | 760,000 | 780,000 | 754,000 | 754,000 | 2,621 | 7,540 |
| 2006-11-14 | 748,000 | 755,000 | 735,000 | 754,000 | 1,605 | 7,540 |
| 2006-11-13 | 746,000 | 748,000 | 722,000 | 729,000 | 1,795 | 7,290 |
| 2006-11-10 | 763,000 | 778,000 | 748,000 | 749,000 | 2,556 | 7,490 |
| 2006-11-09 | 743,000 | 783,000 | 739,000 | 783,000 | 2,068 | 7,830 |
| 2006-11-08 | 773,000 | 774,000 | 735,000 | 742,000 | 1,997 | 7,420 |
| 2006-11-07 | 771,000 | 775,000 | 757,000 | 758,000 | 823 | 7,580 |
| 2006-11-06 | 772,000 | 777,000 | 757,000 | 761,000 | 1,246 | 7,610 |
| 2006-11-02 | 779,000 | 781,000 | 772,000 | 777,000 | 1,259 | 7,770 |
| 2006-11-01 | 777,000 | 790,000 | 773,000 | 783,000 | 1,364 | 7,830 |
| 2006-10-31 | 790,000 | 791,000 | 773,000 | 779,000 | 1,571 | 7,790 |
| 2006-10-30 | 782,000 | 796,000 | 775,000 | 786,000 | 1,708 | 7,860 |
| 2006-10-27 | 810,000 | 812,000 | 795,000 | 795,000 | 1,306 | 7,950 |
| 2006-10-26 | 812,000 | 816,000 | 804,000 | 807,000 | 1,088 | 8,070 |
| 2006-10-25 | 818,000 | 827,000 | 801,000 | 805,000 | 1,710 | 8,050 |
| 2006-10-24 | 842,000 | 842,000 | 806,000 | 811,000 | 2,199 | 8,110 |
| 2006-10-23 | 813,000 | 834,000 | 807,000 | 830,000 | 2,584 | 8,300 |
| 2006-10-20 | 831,000 | 845,000 | 813,000 | 815,000 | 2,639 | 8,150 |
| 2006-10-19 | 851,000 | 855,000 | 835,000 | 840,000 | 2,916 | 8,400 |
| 2006-10-18 | 820,000 | 855,000 | 811,000 | 843,000 | 3,430 | 8,430 |
| 2006-10-17 | 845,000 | 845,000 | 817,000 | 827,000 | 2,254 | 8,270 |
| 2006-10-16 | 830,000 | 839,000 | 823,000 | 835,000 | 2,033 | 8,350 |
| 2006-10-13 | 800,000 | 823,000 | 799,000 | 819,000 | 3,219 | 8,190 |
| 2006-10-12 | 760,000 | 793,000 | 760,000 | 780,000 | 2,226 | 7,800 |
| 2006-10-11 | 790,000 | 794,000 | 755,000 | 778,000 | 2,824 | 7,780 |
| 2006-10-10 | 816,000 | 827,000 | 788,000 | 794,000 | 2,803 | 7,940 |
| 2006-10-06 | 848,000 | 860,000 | 836,000 | 836,000 | 2,837 | 8,360 |
| 2006-10-05 | 844,000 | 849,000 | 832,000 | 838,000 | 1,509 | 8,380 |
| 2006-10-04 | 859,000 | 865,000 | 828,000 | 833,000 | 2,361 | 8,330 |
| 2006-10-03 | 860,000 | 870,000 | 849,000 | 850,000 | 2,822 | 8,500 |
| 2006-10-02 | 850,000 | 868,000 | 841,000 | 866,000 | 4,375 | 8,660 |
| 2006-09-29 | 839,000 | 855,000 | 827,000 | 840,000 | 3,821 | 8,400 |
| 2006-09-28 | 803,000 | 842,000 | 796,000 | 838,000 | 5,398 | 8,380 |
| 2006-09-27 | 798,000 | 801,000 | 788,000 | 794,000 | 1,889 | 7,940 |
| 2006-09-26 | 782,000 | 807,000 | 770,000 | 784,000 | 4,581 | 7,840 |
| 2006-09-25 | 775,000 | 777,000 | 760,000 | 764,000 | 2,855 | 7,640 |
| 2006-09-22 | 771,000 | 782,000 | 753,000 | 768,000 | 4,384 | 7,680 |
| 2006-09-21 | 736,000 | 772,000 | 727,000 | 765,000 | 6,828 | 7,650 |
| 2006-09-20 | 720,000 | 733,000 | 706,000 | 707,000 | 2,378 | 7,070 |
| 2006-09-19 | 742,000 | 747,000 | 736,000 | 738,000 | 1,991 | 7,380 |
| 2006-09-15 | 717,000 | 755,000 | 700,000 | 737,000 | 3,640 | 7,370 |
| 2006-09-14 | 779,000 | 779,000 | 724,000 | 727,000 | 4,227 | 7,270 |
| 2006-09-13 | 737,000 | 785,000 | 734,000 | 778,000 | 8,500 | 7,780 |
| 2006-09-12 | 754,000 | 756,000 | 725,000 | 734,000 | 3,744 | 7,340 |
| 2006-09-11 | 794,000 | 796,000 | 754,000 | 756,000 | 4,527 | 7,560 |
| 2006-09-08 | 798,000 | 802,000 | 790,000 | 791,000 | 2,368 | 7,910 |
| 2006-09-07 | 801,000 | 817,000 | 793,000 | 808,000 | 1,177 | 8,080 |
| 2006-09-06 | 834,000 | 835,000 | 812,000 | 815,000 | 1,608 | 8,150 |
| 2006-09-05 | 830,000 | 836,000 | 820,000 | 836,000 | 1,767 | 8,360 |
| 2006-09-04 | 797,000 | 831,000 | 796,000 | 830,000 | 2,367 | 8,300 |
| 2006-09-01 | 782,000 | 797,000 | 780,000 | 787,000 | 911 | 7,870 |
| 2006-08-31 | 783,000 | 806,000 | 778,000 | 787,000 | 1,817 | 7,870 |
| 2006-08-30 | 798,000 | 806,000 | 774,000 | 780,000 | 1,553 | 7,800 |
| 2006-08-29 | 800,000 | 817,000 | 794,000 | 795,000 | 1,939 | 7,950 |
| 2006-08-28 | 805,000 | 809,000 | 780,000 | 781,000 | 1,500 | 7,810 |
| 2006-08-25 | 821,000 | 842,000 | 804,000 | 810,000 | 2,526 | 8,100 |
| 2006-08-24 | 835,000 | 840,000 | 823,000 | 826,000 | 1,903 | 8,260 |
| 2006-08-23 | 850,000 | 857,000 | 840,000 | 845,000 | 2,365 | 8,450 |
| 2006-08-22 | 839,000 | 845,000 | 829,000 | 845,000 | 1,766 | 8,450 |
| 2006-08-21 | 838,000 | 844,000 | 832,000 | 840,000 | 1,682 | 8,400 |
| 2006-08-18 | 840,000 | 848,000 | 828,000 | 838,000 | 2,032 | 8,380 |
| 2006-08-17 | 850,000 | 851,000 | 833,000 | 838,000 | 4,731 | 8,380 |
| 2006-08-16 | 839,000 | 855,000 | 827,000 | 833,000 | 7,866 | 8,330 |
| 2006-08-15 | 802,000 | 826,000 | 788,000 | 810,000 | 6,101 | 8,100 |
| 2006-08-14 | 766,000 | 801,000 | 759,000 | 800,000 | 7,388 | 8,000 |
| 2006-08-11 | 722,000 | 754,000 | 722,000 | 749,000 | 6,087 | 7,490 |
| 2006-08-10 | 698,000 | 715,000 | 691,000 | 712,000 | 2,409 | 7,120 |
| 2006-08-09 | 685,000 | 706,000 | 672,000 | 693,000 | 4,193 | 6,930 |
| 2006-08-08 | 693,000 | 708,000 | 669,000 | 675,000 | 3,327 | 6,750 |
| 2006-08-07 | 725,000 | 740,000 | 698,000 | 703,000 | 2,857 | 7,030 |
| 2006-08-04 | 754,000 | 776,000 | 718,000 | 727,000 | 6,299 | 7,270 |
| 2006-08-03 | 765,000 | 767,000 | 737,000 | 744,000 | 3,598 | 7,440 |
| 2006-08-02 | 706,000 | 756,000 | 700,000 | 752,000 | 7,276 | 7,520 |
| 2006-08-01 | 671,000 | 755,000 | 667,000 | 716,000 | 8,544 | 7,160 |
| 2006-07-31 | 661,000 | 665,000 | 650,000 | 661,000 | 2,227 | 6,610 |
| 2006-07-28 | 639,000 | 652,000 | 630,000 | 649,000 | 2,060 | 6,490 |
| 2006-07-27 | 620,000 | 652,000 | 608,000 | 642,000 | 2,778 | 6,420 |
| 2006-07-26 | 662,000 | 665,000 | 610,000 | 626,000 | 3,201 | 6,260 |
| 2006-07-25 | 658,000 | 664,000 | 638,000 | 658,000 | 4,276 | 6,580 |
| 2006-07-24 | 610,000 | 634,000 | 602,000 | 628,000 | 3,105 | 6,280 |
| 2006-07-21 | 652,000 | 655,000 | 623,000 | 630,000 | 2,544 | 6,300 |
| 2006-07-20 | 662,000 | 674,000 | 653,000 | 663,000 | 4,133 | 6,630 |
| 2006-07-19 | 664,000 | 669,000 | 599,000 | 632,000 | 5,576 | 6,320 |
| 2006-07-18 | 729,000 | 733,000 | 643,000 | 644,000 | 5,559 | 6,440 |
| 2006-07-14 | 726,000 | 767,000 | 723,000 | 743,000 | 3,129 | 7,430 |
| 2006-07-13 | 732,000 | 751,000 | 730,000 | 730,000 | 2,284 | 7,300 |
| 2006-07-12 | 742,000 | 758,000 | 734,000 | 750,000 | 1,872 | 7,500 |
| 2006-07-11 | 770,000 | 770,000 | 740,000 | 740,000 | 2,137 | 7,400 |
| 2006-07-10 | 731,000 | 774,000 | 724,000 | 774,000 | 2,163 | 7,740 |
| 2006-07-07 | 787,000 | 790,000 | 746,000 | 751,000 | 2,547 | 7,510 |
| 2006-07-06 | 795,000 | 802,000 | 772,000 | 782,000 | 2,831 | 7,820 |
| 2006-07-05 | 810,000 | 819,000 | 799,000 | 807,000 | 2,077 | 8,070 |
| 2006-07-04 | 832,000 | 844,000 | 827,000 | 828,000 | 3,077 | 8,280 |
| 2006-07-03 | 820,000 | 832,000 | 814,000 | 825,000 | 3,060 | 8,250 |
| 2006-06-30 | 826,000 | 831,000 | 810,000 | 820,000 | 4,772 | 8,200 |
| 2006-06-29 | 786,000 | 816,000 | 781,000 | 806,000 | 5,647 | 8,060 |
| 2006-06-28 | 785,000 | 794,000 | 771,000 | 779,000 | 5,053 | 7,790 |
| 2006-06-27 | 724,000 | 821,000 | 705,000 | 799,000 | 14,022 | 7,990 |
| 2006-06-26 | 762,000 | 765,000 | 725,000 | 727,000 | 4,059 | 7,270 |
| 2006-06-23 | 761,000 | 783,000 | 756,000 | 761,000 | 2,810 | 7,610 |
| 2006-06-22 | 769,000 | 785,000 | 759,000 | 764,000 | 3,746 | 7,640 |
| 2006-06-21 | 787,000 | 790,000 | 751,000 | 759,000 | 4,297 | 7,590 |
| 2006-06-20 | 811,000 | 818,000 | 788,000 | 791,000 | 3,802 | 7,910 |
| 2006-06-19 | 803,000 | 831,000 | 792,000 | 808,000 | 5,785 | 8,080 |
| 2006-06-16 | 824,000 | 858,000 | 805,000 | 813,000 | 7,566 | 8,130 |
| 2006-06-15 | 836,000 | 861,000 | 814,000 | 823,000 | 5,035 | 8,230 |
| 2006-06-14 | 820,000 | 845,000 | 816,000 | 827,000 | 3,687 | 8,270 |
| 2006-06-13 | 845,000 | 870,000 | 829,000 | 830,000 | 2,718 | 8,300 |
| 2006-06-12 | 835,000 | 872,000 | 831,000 | 862,000 | 2,726 | 8,620 |
| 2006-06-09 | 825,000 | 849,000 | 800,000 | 845,000 | 3,372 | 8,450 |
| 2006-06-08 | 805,000 | 815,000 | 788,000 | 805,000 | 4,580 | 8,050 |
| 2006-06-07 | 872,000 | 892,000 | 817,000 | 825,000 | 3,718 | 8,250 |
| 2006-06-06 | 876,000 | 905,000 | 870,000 | 872,000 | 2,556 | 8,720 |
| 2006-06-05 | 873,000 | 912,000 | 855,000 | 906,000 | 3,628 | 9,060 |
| 2006-06-02 | 860,000 | 896,000 | 782,000 | 878,000 | 6,489 | 8,780 |
| 2006-06-01 | 858,000 | 876,000 | 838,000 | 866,000 | 8,191 | 8,660 |
| 2006-05-31 | 860,000 | 883,000 | 835,000 | 851,000 | 8,652 | 8,510 |
| 2006-05-30 | 900,000 | 909,000 | 865,000 | 880,000 | 7,061 | 8,800 |
| 2006-05-29 | 948,000 | 948,000 | 900,000 | 906,000 | 3,553 | 9,060 |
| 2006-05-26 | 937,000 | 947,000 | 924,000 | 938,000 | 2,496 | 9,380 |
| 2006-05-25 | 936,000 | 947,000 | 920,000 | 920,000 | 1,860 | 9,200 |
| 2006-05-24 | 940,000 | 950,000 | 910,000 | 950,000 | 3,172 | 9,500 |
| 2006-05-23 | 930,000 | 954,000 | 919,000 | 926,000 | 3,273 | 9,260 |
| 2006-05-22 | 978,000 | 995,000 | 948,000 | 950,000 | 4,935 | 9,500 |
| 2006-05-19 | 921,000 | 967,000 | 914,000 | 958,000 | 4,127 | 9,580 |
| 2006-05-18 | 910,000 | 940,000 | 891,000 | 920,000 | 5,220 | 9,200 |
| 2006-05-17 | 938,000 | 959,000 | 888,000 | 950,000 | 7,513 | 9,500 |
| 2006-05-16 | 1,000,000 | 1,010,000 | 928,000 | 936,000 | 5,560 | 9,360 |
| 2006-05-15 | 979,000 | 1,010,000 | 976,000 | 1,010,000 | 3,079 | 10,100 |
| 2006-05-12 | 980,000 | 998,000 | 965,000 | 997,000 | 3,254 | 9,970 |
| 2006-05-11 | 1,010,000 | 1,020,000 | 993,000 | 1,010,000 | 2,780 | 10,100 |
| 2006-05-10 | 1,010,000 | 1,020,000 | 987,000 | 998,000 | 3,464 | 9,980 |
| 2006-05-09 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 1,433 | 10,000 |
| 2006-05-08 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 2,553 | 10,300 |
| 2006-05-02 | 997,000 | 1,020,000 | 990,000 | 1,010,000 | 2,336 | 10,100 |
| 2006-05-01 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,218 | 10,000 |
| 2006-04-28 | 1,020,000 | 1,020,000 | 990,000 | 1,020,000 | 4,210 | 10,200 |
| 2006-04-27 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 2,588 | 10,200 |
| 2006-04-26 | 1,050,000 | 1,070,000 | 1,000,000 | 1,030,000 | 5,716 | 10,300 |
| 2006-04-25 | 1,010,000 | 1,050,000 | 1,000,000 | 1,050,000 | 8,071 | 10,500 |
| 2006-04-24 | 980,000 | 1,040,000 | 979,000 | 994,000 | 11,001 | 9,940 |
| 2006-04-21 | 1,010,000 | 1,070,000 | 981,000 | 1,000,000 | 8,521 | 10,000 |
| 2006-04-20 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 4,354 | 10,400 |
| 2006-04-19 | 1,130,000 | 1,130,000 | 1,070,000 | 1,080,000 | 4,747 | 10,800 |
| 2006-04-18 | 1,040,000 | 1,110,000 | 1,040,000 | 1,100,000 | 10,160 | 11,000 |
| 2006-04-17 | 1,150,000 | 1,160,000 | 1,050,000 | 1,060,000 | 9,922 | 10,600 |
| 2006-04-14 | 1,160,000 | 1,180,000 | 1,140,000 | 1,150,000 | 11,764 | 11,500 |
| 2006-04-13 | 1,110,000 | 1,180,000 | 1,080,000 | 1,170,000 | 15,963 | 11,700 |
| 2006-04-12 | 1,070,000 | 1,110,000 | 1,060,000 | 1,110,000 | 5,592 | 11,100 |
| 2006-04-11 | 1,100,000 | 1,130,000 | 1,070,000 | 1,080,000 | 13,181 | 10,800 |
| 2006-04-10 | 1,070,000 | 1,100,000 | 1,050,000 | 1,100,000 | 7,107 | 11,000 |
| 2006-04-07 | 1,040,000 | 1,090,000 | 1,030,000 | 1,070,000 | 8,703 | 10,700 |
| 2006-04-06 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 3,500 | 10,400 |
| 2006-04-05 | 1,060,000 | 1,070,000 | 1,000,000 | 1,010,000 | 5,424 | 10,100 |
| 2006-04-04 | 1,050,000 | 1,080,000 | 1,030,000 | 1,040,000 | 5,241 | 10,400 |
| 2006-04-03 | 1,070,000 | 1,110,000 | 1,050,000 | 1,050,000 | 13,108 | 10,500 |
| 2006-03-31 | 990,000 | 1,080,000 | 989,000 | 1,040,000 | 17,917 | 10,400 |
| 2006-03-30 | 1,010,000 | 1,030,000 | 986,000 | 989,000 | 9,218 | 9,890 |
| 2006-03-29 | 925,000 | 1,010,000 | 924,000 | 980,000 | 15,358 | 9,800 |
| 2006-03-28 | 916,000 | 937,000 | 905,000 | 924,000 | 3,803 | 9,240 |
| 2006-03-27 | 905,000 | 922,000 | 895,000 | 919,000 | 6,928 | 9,190 |
| 2006-03-24 | 855,000 | 893,000 | 821,000 | 893,000 | 10,267 | 8,930 |
| 2006-03-23 | 892,000 | 902,000 | 877,000 | 885,000 | 3,075 | 8,850 |
| 2006-03-22 | 920,000 | 923,000 | 880,000 | 891,000 | 7,586 | 8,910 |
| 2006-03-20 | 894,000 | 897,000 | 866,000 | 868,000 | 4,091 | 8,680 |
| 2006-03-17 | 890,000 | 899,000 | 878,000 | 889,000 | 1,974 | 8,890 |
| 2006-03-16 | 910,000 | 911,000 | 883,000 | 897,000 | 3,068 | 8,970 |
| 2006-03-15 | 921,000 | 925,000 | 898,000 | 904,000 | 2,568 | 9,040 |
| 2006-03-14 | 947,000 | 947,000 | 923,000 | 927,000 | 2,026 | 9,270 |
| 2006-03-13 | 941,000 | 954,000 | 933,000 | 947,000 | 3,472 | 9,470 |
| 2006-03-10 | 910,000 | 944,000 | 905,000 | 929,000 | 3,517 | 9,290 |
| 2006-03-09 | 906,000 | 919,000 | 895,000 | 902,000 | 2,904 | 9,020 |
| 2006-03-08 | 897,000 | 913,000 | 885,000 | 910,000 | 1,853 | 9,100 |
| 2006-03-07 | 909,000 | 910,000 | 882,000 | 890,000 | 1,884 | 8,900 |
| 2006-03-06 | 885,000 | 942,000 | 876,000 | 919,000 | 3,455 | 9,190 |
| 2006-03-03 | 885,000 | 904,000 | 872,000 | 879,000 | 1,966 | 8,790 |
| 2006-03-02 | 926,000 | 931,000 | 895,000 | 895,000 | 2,013 | 8,950 |
| 2006-03-01 | 898,000 | 933,000 | 895,000 | 910,000 | 3,788 | 9,100 |
| 2006-02-28 | 968,000 | 971,000 | 920,000 | 926,000 | 2,418 | 9,260 |
| 2006-02-27 | 1,000,000 | 1,010,000 | 952,000 | 958,000 | 5,148 | 9,580 |
| 2006-02-24 | 913,000 | 998,000 | 909,000 | 985,000 | 11,765 | 9,850 |
| 2006-02-23 | 910,000 | 948,000 | 891,000 | 903,000 | 5,673 | 9,030 |
| 2006-02-22 | 2,690,000 | 2,730,000 | 2,640,000 | 2,700,000 | 1,644 | 8,999.99 |
| 2006-02-21 | 2,550,000 | 2,750,000 | 2,540,000 | 2,730,000 | 2,702 | 9,099.99 |
| 2006-02-20 | 2,550,000 | 2,620,000 | 2,380,000 | 2,430,000 | 2,163 | 8,099.99 |
| 2006-02-17 | 2,750,000 | 2,780,000 | 2,610,000 | 2,630,000 | 1,301 | 8,766.66 |
| 2006-02-16 | 2,720,000 | 2,810,000 | 2,700,000 | 2,720,000 | 1,249 | 9,066.66 |
| 2006-02-15 | 2,890,000 | 2,890,000 | 2,740,000 | 2,760,000 | 1,430 | 9,199.99 |
| 2006-02-14 | 2,720,000 | 2,850,000 | 2,580,000 | 2,850,000 | 3,166 | 9,499.99 |
| 2006-02-13 | 2,910,000 | 2,950,000 | 2,760,000 | 2,760,000 | 1,860 | 9,199.99 |
| 2006-02-10 | 3,130,000 | 3,140,000 | 2,890,000 | 3,000,000 | 2,240 | 9,999.99 |
| 2006-02-09 | 3,200,000 | 3,220,000 | 3,070,000 | 3,080,000 | 2,555 | 10,266.70 |
| 2006-02-08 | 3,000,000 | 3,160,000 | 2,990,000 | 3,120,000 | 6,872 | 10,400 |
| 2006-02-07 | 2,900,000 | 2,960,000 | 2,850,000 | 2,940,000 | 2,166 | 9,799.99 |
| 2006-02-06 | 2,790,000 | 2,900,000 | 2,760,000 | 2,900,000 | 2,818 | 9,666.66 |
| 2006-02-03 | 2,740,000 | 2,790,000 | 2,720,000 | 2,770,000 | 652 | 9,233.32 |
| 2006-02-02 | 2,760,000 | 2,780,000 | 2,720,000 | 2,760,000 | 574 | 9,199.99 |
| 2006-02-01 | 2,770,000 | 2,820,000 | 2,700,000 | 2,710,000 | 1,180 | 9,033.32 |
| 2006-01-31 | 2,770,000 | 2,810,000 | 2,760,000 | 2,780,000 | 783 | 9,266.66 |
| 2006-01-30 | 2,880,000 | 2,900,000 | 2,800,000 | 2,810,000 | 1,203 | 9,366.66 |
| 2006-01-27 | 2,810,000 | 2,850,000 | 2,770,000 | 2,840,000 | 1,005 | 9,466.66 |
| 2006-01-26 | 2,850,000 | 2,850,000 | 2,730,000 | 2,770,000 | 1,009 | 9,233.32 |
| 2006-01-25 | 2,820,000 | 2,860,000 | 2,720,000 | 2,760,000 | 2,079 | 9,199.99 |
| 2006-01-24 | 2,750,000 | 2,860,000 | 2,690,000 | 2,800,000 | 3,624 | 9,333.32 |
| 2006-01-23 | 2,620,000 | 2,700,000 | 2,560,000 | 2,560,000 | 2,043 | 8,533.32 |
| 2006-01-20 | 2,970,000 | 3,020,000 | 2,620,000 | 2,760,000 | 3,777 | 9,199.99 |
| 2006-01-19 | 2,680,000 | 2,950,000 | 2,680,000 | 2,890,000 | 4,518 | 9,633.32 |
| 2006-01-18 | 2,650,000 | 2,710,000 | 2,460,000 | 2,570,000 | 6,030 | 8,566.66 |
| 2006-01-17 | 3,070,000 | 3,160,000 | 2,780,000 | 2,850,000 | 4,850 | 9,499.99 |
| 2006-01-16 | 3,240,000 | 3,280,000 | 3,200,000 | 3,240,000 | 2,216 | 10,800 |
| 2006-01-13 | 3,250,000 | 3,410,000 | 3,210,000 | 3,270,000 | 5,338 | 10,900 |
| 2006-01-12 | 3,110,000 | 3,320,000 | 3,100,000 | 3,280,000 | 5,143 | 10,933.30 |
| 2006-01-11 | 3,130,000 | 3,140,000 | 3,060,000 | 3,100,000 | 1,267 | 10,333.30 |
| 2006-01-10 | 3,210,000 | 3,240,000 | 3,100,000 | 3,150,000 | 1,404 | 10,500 |
| 2006-01-06 | 3,120,000 | 3,220,000 | 3,080,000 | 3,160,000 | 2,457 | 10,533.30 |
| 2006-01-05 | 3,200,000 | 3,270,000 | 3,100,000 | 3,140,000 | 3,652 | 10,466.70 |
| 2006-01-04 | 3,150,000 | 3,300,000 | 3,090,000 | 3,280,000 | 4,932 | 10,933.30 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
