5852 (株)アーレスティ 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 | 3,480 | 3,640 | 3,480 | 3,630 | 24,600 | 3,630 |
| 2006-12-28 | 3,470 | 3,560 | 3,470 | 3,550 | 29,700 | 3,550 |
| 2006-12-27 | 3,490 | 3,500 | 3,400 | 3,450 | 8,300 | 3,450 |
| 2006-12-26 | 3,470 | 3,510 | 3,430 | 3,480 | 22,400 | 3,480 |
| 2006-12-25 | 3,510 | 3,540 | 3,480 | 3,480 | 20,100 | 3,480 |
| 2006-12-22 | 3,580 | 3,580 | 3,460 | 3,490 | 61,000 | 3,490 |
| 2006-12-21 | 3,560 | 3,580 | 3,530 | 3,570 | 5,900 | 3,570 |
| 2006-12-20 | 3,530 | 3,600 | 3,520 | 3,540 | 27,500 | 3,540 |
| 2006-12-19 | 3,540 | 3,600 | 3,510 | 3,550 | 12,000 | 3,550 |
| 2006-12-18 | 3,610 | 3,650 | 3,570 | 3,590 | 31,800 | 3,590 |
| 2006-12-15 | 3,530 | 3,620 | 3,530 | 3,600 | 33,600 | 3,600 |
| 2006-12-14 | 3,580 | 3,580 | 3,520 | 3,550 | 48,800 | 3,550 |
| 2006-12-13 | 3,460 | 3,560 | 3,460 | 3,530 | 52,400 | 3,530 |
| 2006-12-12 | 3,460 | 3,520 | 3,420 | 3,460 | 61,600 | 3,460 |
| 2006-12-11 | 3,510 | 3,510 | 3,400 | 3,460 | 26,300 | 3,460 |
| 2006-12-08 | 3,540 | 3,540 | 3,400 | 3,500 | 18,200 | 3,500 |
| 2006-12-07 | 3,480 | 3,550 | 3,480 | 3,520 | 36,800 | 3,520 |
| 2006-12-06 | 3,430 | 3,440 | 3,390 | 3,400 | 30,400 | 3,400 |
| 2006-12-05 | 3,420 | 3,500 | 3,410 | 3,460 | 57,200 | 3,460 |
| 2006-12-04 | 3,400 | 3,480 | 3,360 | 3,440 | 32,700 | 3,440 |
| 2006-12-01 | 3,600 | 3,600 | 3,370 | 3,420 | 81,800 | 3,420 |
| 2006-11-30 | 3,570 | 3,650 | 3,510 | 3,650 | 147,900 | 3,650 |
| 2006-11-29 | 3,470 | 3,750 | 3,430 | 3,720 | 111,000 | 3,720 |
| 2006-11-28 | 3,420 | 3,500 | 3,390 | 3,500 | 41,100 | 3,500 |
| 2006-11-27 | 3,380 | 3,480 | 3,380 | 3,430 | 37,000 | 3,430 |
| 2006-11-24 | 3,340 | 3,490 | 3,280 | 3,480 | 49,900 | 3,480 |
| 2006-11-22 | 3,280 | 3,290 | 3,220 | 3,240 | 38,800 | 3,240 |
| 2006-11-21 | 3,250 | 3,320 | 3,240 | 3,290 | 40,400 | 3,290 |
| 2006-11-20 | 3,380 | 3,380 | 3,320 | 3,320 | 37,300 | 3,320 |
| 2006-11-17 | 3,430 | 3,430 | 3,350 | 3,400 | 83,100 | 3,400 |
| 2006-11-16 | 3,410 | 3,430 | 3,380 | 3,410 | 71,500 | 3,410 |
| 2006-11-15 | 3,250 | 3,350 | 3,230 | 3,300 | 26,200 | 3,300 |
| 2006-11-14 | 3,180 | 3,230 | 3,180 | 3,200 | 26,500 | 3,200 |
| 2006-11-13 | 3,340 | 3,350 | 3,170 | 3,170 | 38,800 | 3,170 |
| 2006-11-10 | 3,220 | 3,400 | 3,200 | 3,360 | 34,300 | 3,360 |
| 2006-11-09 | 3,200 | 3,280 | 3,200 | 3,220 | 15,400 | 3,220 |
| 2006-11-08 | 3,240 | 3,270 | 3,220 | 3,230 | 22,900 | 3,230 |
| 2006-11-07 | 3,300 | 3,300 | 3,240 | 3,250 | 20,400 | 3,250 |
| 2006-11-06 | 3,330 | 3,340 | 3,290 | 3,310 | 25,300 | 3,310 |
| 2006-11-02 | 3,210 | 3,380 | 3,210 | 3,340 | 44,700 | 3,340 |
| 2006-11-01 | 3,230 | 3,280 | 3,210 | 3,230 | 17,900 | 3,230 |
| 2006-10-31 | 3,280 | 3,330 | 3,180 | 3,260 | 43,700 | 3,260 |
| 2006-10-30 | 3,180 | 3,270 | 3,180 | 3,230 | 19,300 | 3,230 |
| 2006-10-27 | 3,290 | 3,290 | 3,150 | 3,170 | 34,100 | 3,170 |
| 2006-10-26 | 3,350 | 3,350 | 3,250 | 3,250 | 9,900 | 3,250 |
| 2006-10-25 | 3,320 | 3,350 | 3,270 | 3,340 | 15,100 | 3,340 |
| 2006-10-24 | 3,250 | 3,300 | 3,230 | 3,270 | 17,500 | 3,270 |
| 2006-10-23 | 3,300 | 3,300 | 3,230 | 3,250 | 28,700 | 3,250 |
| 2006-10-20 | 3,390 | 3,400 | 3,330 | 3,350 | 25,300 | 3,350 |
| 2006-10-19 | 3,350 | 3,430 | 3,330 | 3,430 | 31,900 | 3,430 |
| 2006-10-18 | 3,330 | 3,370 | 3,310 | 3,360 | 13,900 | 3,360 |
| 2006-10-17 | 3,280 | 3,300 | 3,230 | 3,300 | 26,000 | 3,300 |
| 2006-10-16 | 3,200 | 3,260 | 3,180 | 3,240 | 17,600 | 3,240 |
| 2006-10-13 | 3,180 | 3,230 | 3,150 | 3,160 | 21,500 | 3,160 |
| 2006-10-12 | 3,110 | 3,270 | 3,090 | 3,150 | 71,000 | 3,150 |
| 2006-10-11 | 3,260 | 3,260 | 3,060 | 3,100 | 66,400 | 3,100 |
| 2006-10-10 | 3,320 | 3,380 | 3,290 | 3,290 | 36,700 | 3,290 |
| 2006-10-06 | 3,450 | 3,470 | 3,440 | 3,470 | 50,800 | 3,470 |
| 2006-10-05 | 3,450 | 3,460 | 3,400 | 3,440 | 22,800 | 3,440 |
| 2006-10-04 | 3,350 | 3,390 | 3,320 | 3,350 | 23,000 | 3,350 |
| 2006-10-03 | 3,370 | 3,390 | 3,340 | 3,340 | 10,900 | 3,340 |
| 2006-10-02 | 3,350 | 3,450 | 3,330 | 3,450 | 14,300 | 3,450 |
| 2006-09-29 | 3,450 | 3,530 | 3,310 | 3,330 | 70,500 | 3,330 |
| 2006-09-28 | 3,310 | 3,430 | 3,280 | 3,430 | 32,200 | 3,430 |
| 2006-09-27 | 3,200 | 3,300 | 3,140 | 3,300 | 29,500 | 3,300 |
| 2006-09-26 | 3,210 | 3,260 | 3,170 | 3,210 | 24,900 | 3,210 |
| 2006-09-25 | 3,290 | 3,370 | 3,230 | 3,230 | 32,400 | 3,230 |
| 2006-09-22 | 3,220 | 3,340 | 3,160 | 3,290 | 80,500 | 3,290 |
| 2006-09-21 | 3,230 | 3,360 | 3,230 | 3,270 | 30,500 | 3,270 |
| 2006-09-20 | 3,110 | 3,230 | 3,100 | 3,190 | 60,300 | 3,190 |
| 2006-09-19 | 3,180 | 3,180 | 3,110 | 3,110 | 63,800 | 3,110 |
| 2006-09-15 | 3,200 | 3,220 | 3,170 | 3,180 | 22,100 | 3,180 |
| 2006-09-14 | 3,100 | 3,200 | 3,100 | 3,150 | 26,000 | 3,150 |
| 2006-09-13 | 3,160 | 3,220 | 3,030 | 3,150 | 60,100 | 3,150 |
| 2006-09-12 | 3,220 | 3,250 | 3,070 | 3,110 | 74,400 | 3,110 |
| 2006-09-11 | 3,300 | 3,300 | 3,230 | 3,250 | 56,100 | 3,250 |
| 2006-09-08 | 3,270 | 3,300 | 3,210 | 3,220 | 34,200 | 3,220 |
| 2006-09-07 | 3,310 | 3,360 | 3,260 | 3,290 | 42,600 | 3,290 |
| 2006-09-06 | 3,350 | 3,480 | 3,340 | 3,410 | 83,600 | 3,410 |
| 2006-09-05 | 3,420 | 3,420 | 3,260 | 3,300 | 114,800 | 3,300 |
| 2006-09-04 | 3,500 | 3,550 | 3,450 | 3,500 | 67,100 | 3,500 |
| 2006-09-01 | 3,390 | 3,820 | 3,380 | 3,800 | 133,400 | 3,800 |
| 2006-08-31 | 3,320 | 3,360 | 3,320 | 3,360 | 49,000 | 3,360 |
| 2006-08-30 | 3,220 | 3,300 | 3,140 | 3,260 | 38,900 | 3,260 |
| 2006-08-29 | 3,270 | 3,290 | 3,220 | 3,240 | 19,100 | 3,240 |
| 2006-08-28 | 3,210 | 3,330 | 3,210 | 3,300 | 47,700 | 3,300 |
| 2006-08-25 | 3,180 | 3,280 | 3,130 | 3,250 | 65,300 | 3,250 |
| 2006-08-24 | 3,170 | 3,190 | 3,060 | 3,100 | 47,200 | 3,100 |
| 2006-08-23 | 3,100 | 3,220 | 3,050 | 3,220 | 50,300 | 3,220 |
| 2006-08-22 | 3,040 | 3,200 | 2,980 | 3,200 | 70,200 | 3,200 |
| 2006-08-21 | 3,050 | 3,070 | 2,940 | 3,000 | 134,200 | 3,000 |
| 2006-08-18 | 3,270 | 3,350 | 3,270 | 3,300 | 62,200 | 3,300 |
| 2006-08-17 | 3,250 | 3,280 | 3,190 | 3,270 | 67,900 | 3,270 |
| 2006-08-16 | 3,240 | 3,250 | 3,150 | 3,150 | 72,200 | 3,150 |
| 2006-08-15 | 3,030 | 3,140 | 3,030 | 3,140 | 57,300 | 3,140 |
| 2006-08-14 | 2,950 | 3,070 | 2,950 | 3,020 | 39,300 | 3,020 |
| 2006-08-11 | 2,940 | 2,945 | 2,930 | 2,935 | 18,200 | 2,935 |
| 2006-08-10 | 2,960 | 2,960 | 2,915 | 2,935 | 19,300 | 2,935 |
| 2006-08-09 | 2,855 | 2,925 | 2,855 | 2,920 | 29,600 | 2,920 |
| 2006-08-08 | 2,835 | 2,895 | 2,775 | 2,855 | 49,800 | 2,855 |
| 2006-08-07 | 2,805 | 2,835 | 2,735 | 2,735 | 46,000 | 2,735 |
| 2006-08-04 | 2,780 | 2,790 | 2,715 | 2,750 | 23,100 | 2,750 |
| 2006-08-03 | 2,695 | 2,760 | 2,685 | 2,730 | 52,200 | 2,730 |
| 2006-08-02 | 2,660 | 2,690 | 2,615 | 2,655 | 33,000 | 2,655 |
| 2006-08-01 | 2,610 | 2,670 | 2,610 | 2,645 | 22,600 | 2,645 |
| 2006-07-31 | 2,760 | 2,760 | 2,575 | 2,660 | 69,500 | 2,660 |
| 2006-07-28 | 2,660 | 2,820 | 2,625 | 2,760 | 39,200 | 2,760 |
| 2006-07-27 | 2,560 | 2,655 | 2,530 | 2,620 | 15,700 | 2,620 |
| 2006-07-26 | 2,720 | 2,720 | 2,570 | 2,600 | 26,400 | 2,600 |
| 2006-07-25 | 2,790 | 2,790 | 2,725 | 2,760 | 4,000 | 2,760 |
| 2006-07-24 | 2,730 | 2,780 | 2,720 | 2,755 | 8,000 | 2,755 |
| 2006-07-21 | 2,700 | 2,765 | 2,700 | 2,750 | 13,400 | 2,750 |
| 2006-07-20 | 2,735 | 2,850 | 2,675 | 2,820 | 34,400 | 2,820 |
| 2006-07-19 | 2,710 | 2,755 | 2,650 | 2,690 | 22,800 | 2,690 |
| 2006-07-18 | 2,840 | 2,840 | 2,670 | 2,670 | 11,100 | 2,670 |
| 2006-07-14 | 2,845 | 2,860 | 2,800 | 2,800 | 31,600 | 2,800 |
| 2006-07-13 | 2,675 | 2,890 | 2,675 | 2,765 | 90,400 | 2,765 |
| 2006-07-12 | 2,930 | 2,930 | 2,750 | 2,755 | 34,200 | 2,755 |
| 2006-07-11 | 2,995 | 3,020 | 2,885 | 2,925 | 20,700 | 2,925 |
| 2006-07-10 | 2,905 | 2,975 | 2,905 | 2,975 | 10,700 | 2,975 |
| 2006-07-07 | 2,945 | 2,975 | 2,915 | 2,960 | 22,500 | 2,960 |
| 2006-07-06 | 2,910 | 2,965 | 2,870 | 2,915 | 29,600 | 2,915 |
| 2006-07-05 | 2,930 | 2,995 | 2,910 | 2,945 | 22,400 | 2,945 |
| 2006-07-04 | 3,040 | 3,050 | 2,930 | 2,970 | 22,200 | 2,970 |
| 2006-07-03 | 3,050 | 3,080 | 3,040 | 3,050 | 14,500 | 3,050 |
| 2006-06-30 | 3,080 | 3,080 | 3,010 | 3,040 | 29,700 | 3,040 |
| 2006-06-29 | 2,990 | 3,090 | 2,990 | 3,090 | 30,200 | 3,090 |
| 2006-06-28 | 2,940 | 2,980 | 2,940 | 2,980 | 14,000 | 2,980 |
| 2006-06-27 | 2,960 | 2,980 | 2,920 | 2,920 | 31,800 | 2,920 |
| 2006-06-26 | 2,945 | 2,985 | 2,865 | 2,900 | 45,000 | 2,900 |
| 2006-06-23 | 3,000 | 3,040 | 2,950 | 2,985 | 25,600 | 2,985 |
| 2006-06-22 | 3,020 | 3,100 | 3,010 | 3,100 | 21,600 | 3,100 |
| 2006-06-21 | 3,060 | 3,100 | 2,965 | 2,980 | 35,600 | 2,980 |
| 2006-06-20 | 3,110 | 3,110 | 2,970 | 3,010 | 19,200 | 3,010 |
| 2006-06-19 | 3,190 | 3,190 | 2,910 | 3,090 | 38,600 | 3,090 |
| 2006-06-16 | 2,870 | 3,160 | 2,870 | 3,030 | 77,100 | 3,030 |
| 2006-06-15 | 2,750 | 2,880 | 2,710 | 2,870 | 86,000 | 2,870 |
| 2006-06-14 | 2,650 | 2,800 | 2,650 | 2,670 | 146,100 | 2,670 |
| 2006-06-13 | 2,780 | 2,780 | 2,600 | 2,610 | 40,800 | 2,610 |
| 2006-06-12 | 2,860 | 2,865 | 2,770 | 2,770 | 65,700 | 2,770 |
| 2006-06-09 | 3,000 | 3,050 | 2,830 | 2,900 | 82,000 | 2,900 |
| 2006-06-08 | 3,090 | 3,100 | 3,000 | 3,000 | 26,900 | 3,000 |
| 2006-06-07 | 3,290 | 3,290 | 3,130 | 3,200 | 77,200 | 3,200 |
| 2006-06-06 | 3,290 | 3,370 | 3,180 | 3,310 | 71,700 | 3,310 |
| 2006-06-05 | 3,100 | 3,390 | 3,100 | 3,390 | 154,900 | 3,390 |
| 2006-06-02 | 3,090 | 3,140 | 3,050 | 3,130 | 70,500 | 3,130 |
| 2006-06-01 | 2,960 | 3,140 | 2,940 | 3,100 | 79,000 | 3,100 |
| 2006-05-31 | 2,825 | 2,880 | 2,825 | 2,880 | 16,200 | 2,880 |
| 2006-05-30 | 2,905 | 2,905 | 2,850 | 2,875 | 17,700 | 2,875 |
| 2006-05-29 | 2,930 | 2,930 | 2,910 | 2,915 | 24,900 | 2,915 |
| 2006-05-26 | 2,965 | 2,965 | 2,905 | 2,930 | 5,000 | 2,930 |
| 2006-05-25 | 2,900 | 2,970 | 2,870 | 2,970 | 17,200 | 2,970 |
| 2006-05-24 | 2,950 | 3,020 | 2,930 | 2,935 | 19,200 | 2,935 |
| 2006-05-23 | 2,995 | 3,060 | 2,950 | 3,040 | 50,200 | 3,040 |
| 2006-05-22 | 2,990 | 3,040 | 2,985 | 3,040 | 31,400 | 3,040 |
| 2006-05-19 | 2,830 | 2,950 | 2,830 | 2,950 | 24,500 | 2,950 |
| 2006-05-18 | 2,925 | 2,985 | 2,910 | 2,910 | 21,200 | 2,910 |
| 2006-05-17 | 2,980 | 2,980 | 2,900 | 2,930 | 11,800 | 2,930 |
| 2006-05-16 | 3,000 | 3,020 | 2,980 | 2,980 | 9,100 | 2,980 |
| 2006-05-15 | 3,010 | 3,030 | 2,990 | 3,020 | 40,900 | 3,020 |
| 2006-05-12 | 2,850 | 3,050 | 2,850 | 3,020 | 92,400 | 3,020 |
| 2006-05-11 | 2,900 | 2,920 | 2,820 | 2,840 | 15,600 | 2,840 |
| 2006-05-10 | 2,940 | 2,940 | 2,910 | 2,920 | 69,900 | 2,920 |
| 2006-05-09 | 2,910 | 2,940 | 2,900 | 2,940 | 16,900 | 2,940 |
| 2006-05-08 | 2,940 | 2,980 | 2,905 | 2,945 | 49,600 | 2,945 |
| 2006-05-02 | 2,785 | 2,830 | 2,760 | 2,825 | 157,300 | 2,825 |
| 2006-05-01 | 2,930 | 2,940 | 2,840 | 2,865 | 42,100 | 2,865 |
| 2006-04-28 | 3,030 | 3,060 | 2,830 | 2,900 | 45,900 | 2,900 |
| 2006-04-27 | 3,090 | 3,090 | 3,020 | 3,020 | 11,300 | 3,020 |
| 2006-04-26 | 3,110 | 3,110 | 3,050 | 3,090 | 8,700 | 3,090 |
| 2006-04-25 | 3,110 | 3,160 | 3,080 | 3,090 | 25,100 | 3,090 |
| 2006-04-24 | 3,190 | 3,190 | 3,130 | 3,160 | 48,900 | 3,160 |
| 2006-04-21 | 3,180 | 3,180 | 3,150 | 3,180 | 20,500 | 3,180 |
| 2006-04-20 | 3,150 | 3,160 | 3,120 | 3,160 | 23,100 | 3,160 |
| 2006-04-19 | 3,130 | 3,140 | 3,100 | 3,140 | 28,400 | 3,140 |
| 2006-04-18 | 3,100 | 3,100 | 3,090 | 3,100 | 26,100 | 3,100 |
| 2006-04-17 | 3,140 | 3,140 | 3,100 | 3,120 | 32,000 | 3,120 |
| 2006-04-14 | 3,100 | 3,140 | 3,100 | 3,130 | 14,400 | 3,130 |
| 2006-04-13 | 3,160 | 3,160 | 3,070 | 3,140 | 29,200 | 3,140 |
| 2006-04-12 | 3,180 | 3,180 | 3,150 | 3,150 | 17,100 | 3,150 |
| 2006-04-11 | 3,150 | 3,180 | 3,080 | 3,180 | 53,900 | 3,180 |
| 2006-04-10 | 3,120 | 3,150 | 3,100 | 3,150 | 44,800 | 3,150 |
| 2006-04-07 | 3,150 | 3,150 | 3,110 | 3,110 | 41,800 | 3,110 |
| 2006-04-06 | 3,060 | 3,140 | 3,020 | 3,100 | 63,200 | 3,100 |
| 2006-04-05 | 3,030 | 3,100 | 3,030 | 3,100 | 55,300 | 3,100 |
| 2006-04-04 | 3,040 | 3,070 | 3,010 | 3,010 | 53,900 | 3,010 |
| 2006-04-03 | 3,030 | 3,120 | 3,020 | 3,090 | 75,000 | 3,090 |
| 2006-03-31 | 3,030 | 3,030 | 3,020 | 3,020 | 31,800 | 3,020 |
| 2006-03-30 | 3,030 | 3,050 | 3,020 | 3,020 | 29,300 | 3,020 |
| 2006-03-29 | 3,040 | 3,050 | 3,020 | 3,040 | 56,300 | 3,040 |
| 2006-03-28 | 3,000 | 3,100 | 2,980 | 3,040 | 88,000 | 3,040 |
| 2006-03-27 | 2,900 | 3,000 | 2,880 | 2,970 | 46,900 | 2,970 |
| 2006-03-24 | 2,880 | 2,910 | 2,880 | 2,900 | 17,100 | 2,900 |
| 2006-03-23 | 2,890 | 2,940 | 2,880 | 2,900 | 60,300 | 2,900 |
| 2006-03-22 | 2,875 | 2,900 | 2,875 | 2,885 | 51,700 | 2,885 |
| 2006-03-20 | 2,855 | 2,870 | 2,805 | 2,870 | 32,200 | 2,870 |
| 2006-03-17 | 2,885 | 2,900 | 2,835 | 2,845 | 19,800 | 2,845 |
| 2006-03-16 | 2,880 | 2,945 | 2,830 | 2,880 | 35,500 | 2,880 |
| 2006-03-15 | 2,910 | 2,950 | 2,880 | 2,900 | 39,800 | 2,900 |
| 2006-03-14 | 3,000 | 3,010 | 2,990 | 3,000 | 103,300 | 3,000 |
| 2006-03-13 | 3,000 | 3,020 | 3,000 | 3,020 | 51,200 | 3,020 |
| 2006-03-10 | 2,950 | 3,000 | 2,950 | 2,990 | 41,500 | 2,990 |
| 2006-03-09 | 2,905 | 2,945 | 2,905 | 2,930 | 14,500 | 2,930 |
| 2006-03-08 | 2,955 | 2,990 | 2,930 | 2,945 | 28,800 | 2,945 |
| 2006-03-07 | 3,010 | 3,050 | 3,000 | 3,000 | 58,600 | 3,000 |
| 2006-03-06 | 3,000 | 3,010 | 3,000 | 3,010 | 38,200 | 3,010 |
| 2006-03-03 | 3,000 | 3,020 | 2,940 | 3,000 | 27,900 | 3,000 |
| 2006-03-02 | 3,020 | 3,020 | 2,995 | 3,000 | 73,200 | 3,000 |
| 2006-03-01 | 3,000 | 3,030 | 2,980 | 3,020 | 45,800 | 3,020 |
| 2006-02-28 | 3,000 | 3,040 | 2,970 | 3,000 | 69,200 | 3,000 |
| 2006-02-27 | 2,990 | 2,995 | 2,935 | 2,990 | 32,600 | 2,990 |
| 2006-02-24 | 2,975 | 2,980 | 2,910 | 2,935 | 17,500 | 2,935 |
| 2006-02-23 | 3,020 | 3,020 | 2,930 | 2,935 | 23,800 | 2,935 |
| 2006-02-22 | 2,975 | 3,030 | 2,935 | 2,985 | 56,000 | 2,985 |
| 2006-02-21 | 2,950 | 3,020 | 2,830 | 2,900 | 119,000 | 2,900 |
| 2006-02-20 | 2,960 | 3,100 | 2,950 | 3,090 | 43,800 | 3,090 |
| 2006-02-17 | 3,150 | 3,220 | 3,120 | 3,160 | 160,100 | 3,160 |
| 2006-02-16 | 3,070 | 3,120 | 3,050 | 3,110 | 34,100 | 3,110 |
| 2006-02-15 | 3,040 | 3,090 | 2,990 | 3,050 | 50,200 | 3,050 |
| 2006-02-14 | 3,000 | 3,040 | 2,850 | 3,040 | 34,000 | 3,040 |
| 2006-02-13 | 3,090 | 3,110 | 3,020 | 3,050 | 83,700 | 3,050 |
| 2006-02-10 | 3,120 | 3,120 | 2,985 | 3,050 | 79,300 | 3,050 |
| 2006-02-09 | 3,100 | 3,140 | 3,050 | 3,070 | 93,300 | 3,070 |
| 2006-02-08 | 3,100 | 3,200 | 3,070 | 3,150 | 156,200 | 3,150 |
| 2006-02-07 | 3,180 | 3,180 | 3,050 | 3,100 | 116,400 | 3,100 |
| 2006-02-06 | 3,130 | 3,180 | 3,050 | 3,140 | 340,700 | 3,140 |
| 2006-02-03 | 2,910 | 3,150 | 2,870 | 2,985 | 656,800 | 2,985 |
| 2006-02-02 | 2,745 | 2,780 | 2,740 | 2,750 | 27,300 | 2,750 |
| 2006-02-01 | 2,760 | 2,780 | 2,705 | 2,770 | 50,500 | 2,770 |
| 2006-01-31 | 2,805 | 2,805 | 2,700 | 2,735 | 95,900 | 2,735 |
| 2006-01-30 | 2,800 | 2,815 | 2,780 | 2,805 | 75,400 | 2,805 |
| 2006-01-27 | 2,770 | 2,785 | 2,755 | 2,770 | 29,500 | 2,770 |
| 2006-01-26 | 2,770 | 2,785 | 2,740 | 2,775 | 45,800 | 2,775 |
| 2006-01-25 | 2,795 | 2,795 | 2,770 | 2,770 | 43,800 | 2,770 |
| 2006-01-24 | 2,635 | 2,770 | 2,620 | 2,760 | 63,200 | 2,760 |
| 2006-01-23 | 2,610 | 2,675 | 2,610 | 2,635 | 24,900 | 2,635 |
| 2006-01-20 | 2,740 | 2,810 | 2,710 | 2,715 | 104,100 | 2,715 |
| 2006-01-19 | 2,480 | 2,690 | 2,440 | 2,660 | 105,100 | 2,660 |
| 2006-01-18 | 2,630 | 2,640 | 2,460 | 2,580 | 109,500 | 2,580 |
| 2006-01-17 | 2,815 | 2,830 | 2,720 | 2,790 | 137,700 | 2,790 |
| 2006-01-16 | 2,800 | 2,830 | 2,780 | 2,830 | 54,200 | 2,830 |
| 2006-01-13 | 2,800 | 2,800 | 2,770 | 2,785 | 65,200 | 2,785 |
| 2006-01-12 | 2,840 | 2,840 | 2,770 | 2,805 | 92,100 | 2,805 |
| 2006-01-11 | 2,815 | 2,845 | 2,760 | 2,840 | 130,400 | 2,840 |
| 2006-01-10 | 2,750 | 2,820 | 2,750 | 2,815 | 174,100 | 2,815 |
| 2006-01-06 | 2,750 | 2,750 | 2,730 | 2,740 | 56,300 | 2,740 |
| 2006-01-05 | 2,700 | 2,750 | 2,695 | 2,750 | 96,600 | 2,750 |
| 2006-01-04 | 2,720 | 2,720 | 2,690 | 2,690 | 47,900 | 2,690 |
分割・併合履歴 ： [1995-04-05]1株→0.998株 [1995-02-03]1株→1.064株 [1989-01-27]1株→1.1株
