6156 (株)エーワン精密 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 | 512,000 | 532,000 | 512,000 | 532,000 | 14 | 1,330 |
| 2006-12-28 | 522,000 | 522,000 | 510,000 | 522,000 | 6 | 1,305 |
| 2006-12-27 | 506,000 | 515,000 | 501,000 | 515,000 | 9 | 1,287.50 |
| 2006-12-26 | 520,000 | 520,000 | 510,000 | 510,000 | 4 | 1,275 |
| 2006-12-25 | 522,000 | 522,000 | 520,000 | 520,000 | 4 | 1,300 |
| 2006-12-22 | 525,000 | 525,000 | 522,000 | 522,000 | 8 | 1,305 |
| 2006-12-21 | 525,000 | 526,000 | 522,000 | 522,000 | 17 | 1,305 |
| 2006-12-20 | 521,000 | 525,000 | 517,000 | 522,000 | 18 | 1,305 |
| 2006-12-19 | 531,000 | 531,000 | 521,000 | 521,000 | 21 | 1,302.50 |
| 2006-12-18 | 516,000 | 521,000 | 515,000 | 521,000 | 34 | 1,302.50 |
| 2006-12-15 | 515,000 | 517,000 | 512,000 | 515,000 | 16 | 1,287.50 |
| 2006-12-14 | 504,000 | 513,000 | 503,000 | 513,000 | 23 | 1,282.50 |
| 2006-12-13 | 510,000 | 510,000 | 503,000 | 505,000 | 18 | 1,262.50 |
| 2006-12-12 | 511,000 | 517,000 | 510,000 | 510,000 | 31 | 1,275 |
| 2006-12-11 | 495,000 | 507,000 | 495,000 | 505,000 | 19 | 1,262.50 |
| 2006-12-08 | 495,000 | 500,000 | 493,000 | 493,000 | 13 | 1,232.50 |
| 2006-12-07 | 490,000 | 491,000 | 490,000 | 491,000 | 3 | 1,227.50 |
| 2006-12-06 | 490,000 | 492,000 | 490,000 | 492,000 | 3 | 1,230 |
| 2006-12-04 | 486,000 | 489,000 | 485,000 | 485,000 | 4 | 1,212.50 |
| 2006-12-01 | 483,000 | 487,000 | 483,000 | 485,000 | 7 | 1,212.50 |
| 2006-11-30 | 489,000 | 489,000 | 488,000 | 488,000 | 3 | 1,220 |
| 2006-11-29 | 482,000 | 488,000 | 482,000 | 488,000 | 3 | 1,220 |
| 2006-11-28 | 482,000 | 484,000 | 480,000 | 484,000 | 8 | 1,210 |
| 2006-11-27 | 487,000 | 487,000 | 478,000 | 485,000 | 18 | 1,212.50 |
| 2006-11-24 | 497,000 | 509,000 | 495,000 | 495,000 | 4 | 1,237.50 |
| 2006-11-22 | 485,000 | 497,000 | 485,000 | 497,000 | 16 | 1,242.50 |
| 2006-11-21 | 486,000 | 486,000 | 480,000 | 480,000 | 10 | 1,200 |
| 2006-11-20 | 486,000 | 486,000 | 485,000 | 485,000 | 10 | 1,212.50 |
| 2006-11-17 | 490,000 | 490,000 | 485,000 | 486,000 | 4 | 1,215 |
| 2006-11-16 | 493,000 | 493,000 | 485,000 | 486,000 | 30 | 1,215 |
| 2006-11-15 | 492,000 | 499,000 | 492,000 | 493,000 | 3 | 1,232.50 |
| 2006-11-14 | 492,000 | 492,000 | 492,000 | 492,000 | 8 | 1,230 |
| 2006-11-13 | 492,000 | 492,000 | 490,000 | 492,000 | 11 | 1,230 |
| 2006-11-10 | 492,000 | 492,000 | 492,000 | 492,000 | 1 | 1,230 |
| 2006-11-09 | 492,000 | 498,000 | 492,000 | 492,000 | 8 | 1,230 |
| 2006-11-08 | 495,000 | 500,000 | 492,000 | 492,000 | 15 | 1,230 |
| 2006-11-07 | 504,000 | 504,000 | 500,000 | 500,000 | 6 | 1,250 |
| 2006-11-06 | 500,000 | 510,000 | 500,000 | 510,000 | 6 | 1,275 |
| 2006-11-02 | 513,000 | 513,000 | 510,000 | 510,000 | 13 | 1,275 |
| 2006-11-01 | 514,000 | 514,000 | 510,000 | 510,000 | 3 | 1,275 |
| 2006-10-31 | 514,000 | 514,000 | 509,000 | 510,000 | 10 | 1,275 |
| 2006-10-30 | 501,000 | 501,000 | 501,000 | 501,000 | 4 | 1,252.50 |
| 2006-10-27 | 503,000 | 505,000 | 501,000 | 501,000 | 5 | 1,252.50 |
| 2006-10-26 | 497,000 | 504,000 | 495,000 | 503,000 | 21 | 1,257.50 |
| 2006-10-25 | 511,000 | 511,000 | 501,000 | 501,000 | 15 | 1,252.50 |
| 2006-10-24 | 515,000 | 519,000 | 509,000 | 509,000 | 14 | 1,272.50 |
| 2006-10-23 | 513,000 | 515,000 | 513,000 | 514,000 | 8 | 1,285 |
| 2006-10-20 | 514,000 | 514,000 | 512,000 | 514,000 | 3 | 1,285 |
| 2006-10-19 | 514,000 | 515,000 | 511,000 | 515,000 | 8 | 1,287.50 |
| 2006-10-18 | 511,000 | 514,000 | 510,000 | 514,000 | 12 | 1,285 |
| 2006-10-17 | 515,000 | 520,000 | 510,000 | 515,000 | 12 | 1,287.50 |
| 2006-10-16 | 502,000 | 515,000 | 502,000 | 515,000 | 6 | 1,287.50 |
| 2006-10-13 | 488,000 | 496,000 | 488,000 | 496,000 | 25 | 1,240 |
| 2006-10-12 | 495,000 | 505,000 | 489,000 | 489,000 | 16 | 1,222.50 |
| 2006-10-11 | 519,000 | 519,000 | 500,000 | 500,000 | 15 | 1,250 |
| 2006-10-10 | 521,000 | 527,000 | 519,000 | 519,000 | 13 | 1,297.50 |
| 2006-10-06 | 527,000 | 528,000 | 523,000 | 526,000 | 12 | 1,315 |
| 2006-10-05 | 527,000 | 540,000 | 527,000 | 534,000 | 4 | 1,335 |
| 2006-10-04 | 533,000 | 534,000 | 527,000 | 528,000 | 14 | 1,320 |
| 2006-10-03 | 536,000 | 536,000 | 535,000 | 535,000 | 2 | 1,337.50 |
| 2006-10-02 | 550,000 | 550,000 | 534,000 | 535,000 | 7 | 1,337.50 |
| 2006-09-29 | 550,000 | 550,000 | 544,000 | 550,000 | 13 | 1,375 |
| 2006-09-28 | 529,000 | 532,000 | 528,000 | 531,000 | 8 | 1,327.50 |
| 2006-09-27 | 530,000 | 531,000 | 520,000 | 526,000 | 21 | 1,315 |
| 2006-09-26 | 535,000 | 535,000 | 532,000 | 532,000 | 4 | 1,330 |
| 2006-09-25 | 530,000 | 542,000 | 530,000 | 540,000 | 9 | 1,350 |
| 2006-09-22 | 542,000 | 542,000 | 542,000 | 542,000 | 2 | 1,355 |
| 2006-09-21 | 550,000 | 550,000 | 546,000 | 546,000 | 5 | 1,365 |
| 2006-09-20 | 560,000 | 560,000 | 550,000 | 550,000 | 2 | 1,375 |
| 2006-09-19 | 552,000 | 565,000 | 552,000 | 561,000 | 13 | 1,402.50 |
| 2006-09-15 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 1,375 |
| 2006-09-14 | 555,000 | 555,000 | 550,000 | 550,000 | 3 | 1,375 |
| 2006-09-13 | 550,000 | 550,000 | 550,000 | 550,000 | 4 | 1,375 |
| 2006-09-12 | 551,000 | 551,000 | 550,000 | 550,000 | 3 | 1,375 |
| 2006-09-08 | 553,000 | 558,000 | 553,000 | 558,000 | 3 | 1,395 |
| 2006-09-07 | 555,000 | 555,000 | 550,000 | 550,000 | 10 | 1,375 |
| 2006-09-06 | 556,000 | 558,000 | 556,000 | 558,000 | 2 | 1,395 |
| 2006-09-05 | 562,000 | 562,000 | 562,000 | 562,000 | 2 | 1,405 |
| 2006-09-04 | 560,000 | 560,000 | 558,000 | 558,000 | 5 | 1,395 |
| 2006-09-01 | 564,000 | 564,000 | 558,000 | 558,000 | 22 | 1,395 |
| 2006-08-31 | 568,000 | 569,000 | 568,000 | 569,000 | 3 | 1,422.50 |
| 2006-08-30 | 560,000 | 560,000 | 555,000 | 560,000 | 12 | 1,400 |
| 2006-08-29 | 565,000 | 565,000 | 558,000 | 558,000 | 6 | 1,395 |
| 2006-08-28 | 565,000 | 565,000 | 565,000 | 565,000 | 3 | 1,412.50 |
| 2006-08-25 | 565,000 | 569,000 | 565,000 | 569,000 | 4 | 1,422.50 |
| 2006-08-24 | 580,000 | 580,000 | 570,000 | 570,000 | 8 | 1,425 |
| 2006-08-23 | 580,000 | 580,000 | 578,000 | 580,000 | 12 | 1,450 |
| 2006-08-22 | 580,000 | 580,000 | 580,000 | 580,000 | 1 | 1,450 |
| 2006-08-21 | 593,000 | 593,000 | 586,000 | 586,000 | 4 | 1,465 |
| 2006-08-18 | 583,000 | 595,000 | 583,000 | 593,000 | 15 | 1,482.50 |
| 2006-08-17 | 585,000 | 586,000 | 580,000 | 583,000 | 9 | 1,457.50 |
| 2006-08-16 | 580,000 | 581,000 | 575,000 | 580,000 | 20 | 1,450 |
| 2006-08-15 | 579,000 | 579,000 | 579,000 | 579,000 | 1 | 1,447.50 |
| 2006-08-14 | 579,000 | 579,000 | 579,000 | 579,000 | 1 | 1,447.50 |
| 2006-08-11 | 580,000 | 580,000 | 551,000 | 575,000 | 30 | 1,437.50 |
| 2006-08-10 | 600,000 | 600,000 | 592,000 | 600,000 | 12 | 1,500 |
| 2006-08-09 | 596,000 | 596,000 | 591,000 | 596,000 | 10 | 1,490 |
| 2006-08-08 | 587,000 | 596,000 | 587,000 | 596,000 | 21 | 1,490 |
| 2006-08-07 | 587,000 | 587,000 | 587,000 | 587,000 | 2 | 1,467.50 |
| 2006-08-04 | 592,000 | 592,000 | 591,000 | 591,000 | 10 | 1,477.50 |
| 2006-08-03 | 595,000 | 596,000 | 592,000 | 592,000 | 15 | 1,480 |
| 2006-08-02 | 591,000 | 592,000 | 591,000 | 591,000 | 6 | 1,477.50 |
| 2006-08-01 | 591,000 | 591,000 | 591,000 | 591,000 | 2 | 1,477.50 |
| 2006-07-31 | 597,000 | 597,000 | 595,000 | 595,000 | 18 | 1,487.50 |
| 2006-07-28 | 590,000 | 590,000 | 590,000 | 590,000 | 3 | 1,475 |
| 2006-07-27 | 590,000 | 590,000 | 590,000 | 590,000 | 3 | 1,475 |
| 2006-07-26 | 603,000 | 603,000 | 600,000 | 600,000 | 3 | 1,500 |
| 2006-07-25 | 605,000 | 620,000 | 605,000 | 618,000 | 7 | 1,545 |
| 2006-07-24 | 600,000 | 605,000 | 596,000 | 605,000 | 39 | 1,512.50 |
| 2006-07-20 | 575,000 | 580,000 | 573,000 | 580,000 | 24 | 1,450 |
| 2006-07-19 | 570,000 | 580,000 | 566,000 | 580,000 | 14 | 1,450 |
| 2006-07-18 | 578,000 | 578,000 | 570,000 | 570,000 | 47 | 1,425 |
| 2006-07-14 | 578,000 | 580,000 | 575,000 | 578,000 | 19 | 1,445 |
| 2006-07-13 | 580,000 | 595,000 | 578,000 | 578,000 | 27 | 1,445 |
| 2006-07-12 | 590,000 | 590,000 | 578,000 | 578,000 | 6 | 1,445 |
| 2006-07-11 | 580,000 | 584,000 | 576,000 | 580,000 | 51 | 1,450 |
| 2006-07-10 | 574,000 | 575,000 | 570,000 | 575,000 | 21 | 1,437.50 |
| 2006-07-07 | 580,000 | 580,000 | 575,000 | 576,000 | 14 | 1,440 |
| 2006-07-06 | 570,000 | 575,000 | 570,000 | 575,000 | 4 | 1,437.50 |
| 2006-07-05 | 575,000 | 580,000 | 570,000 | 570,000 | 8 | 1,425 |
| 2006-07-04 | 589,000 | 589,000 | 580,000 | 580,000 | 3 | 1,450 |
| 2006-07-03 | 589,000 | 590,000 | 589,000 | 589,000 | 5 | 1,472.50 |
| 2006-06-30 | 594,000 | 600,000 | 588,000 | 590,000 | 12 | 1,475 |
| 2006-06-29 | 585,000 | 589,000 | 580,000 | 589,000 | 23 | 1,472.50 |
| 2006-06-28 | 591,000 | 591,000 | 589,000 | 590,000 | 13 | 1,475 |
| 2006-06-27 | 593,000 | 598,000 | 592,000 | 595,000 | 18 | 1,487.50 |
| 2006-06-26 | 603,000 | 605,000 | 602,000 | 602,000 | 6 | 1,505 |
| 2006-06-23 | 603,000 | 604,000 | 594,000 | 603,000 | 7 | 1,507.50 |
| 2006-06-22 | 601,000 | 605,000 | 599,000 | 605,000 | 10 | 1,512.50 |
| 2006-06-21 | 591,000 | 591,000 | 589,000 | 590,000 | 10 | 1,475 |
| 2006-06-20 | 608,000 | 608,000 | 591,000 | 591,000 | 20 | 1,477.50 |
| 2006-06-19 | 600,000 | 600,000 | 590,000 | 598,000 | 20 | 1,495 |
| 2006-06-16 | 576,000 | 580,000 | 570,000 | 570,000 | 20 | 1,425 |
| 2006-06-15 | 544,000 | 558,000 | 544,000 | 558,000 | 12 | 1,395 |
| 2006-06-14 | 531,000 | 545,000 | 531,000 | 537,000 | 10 | 1,342.50 |
| 2006-06-13 | 545,000 | 555,000 | 534,000 | 535,000 | 24 | 1,337.50 |
| 2006-06-12 | 540,000 | 555,000 | 540,000 | 555,000 | 3 | 1,387.50 |
| 2006-06-09 | 554,000 | 555,000 | 534,000 | 534,000 | 15 | 1,335 |
| 2006-06-08 | 551,000 | 551,000 | 540,000 | 544,000 | 18 | 1,360 |
| 2006-06-07 | 570,000 | 570,000 | 550,000 | 551,000 | 13 | 1,377.50 |
| 2006-06-06 | 565,000 | 580,000 | 556,000 | 570,000 | 14 | 1,425 |
| 2006-06-05 | 558,000 | 570,000 | 548,000 | 570,000 | 18 | 1,425 |
| 2006-06-02 | 555,000 | 557,000 | 491,000 | 548,000 | 73 | 1,370 |
| 2006-06-01 | 582,000 | 582,000 | 560,000 | 560,000 | 36 | 1,400 |
| 2006-05-31 | 609,000 | 609,000 | 580,000 | 580,000 | 20 | 1,450 |
| 2006-05-30 | 613,000 | 620,000 | 610,000 | 610,000 | 5 | 1,525 |
| 2006-05-29 | 620,000 | 620,000 | 613,000 | 613,000 | 7 | 1,532.50 |
| 2006-05-26 | 625,000 | 625,000 | 620,000 | 625,000 | 28 | 1,562.50 |
| 2006-05-25 | 634,000 | 634,000 | 620,000 | 624,000 | 8 | 1,560 |
| 2006-05-24 | 630,000 | 634,000 | 622,000 | 634,000 | 23 | 1,585 |
| 2006-05-23 | 628,000 | 628,000 | 624,000 | 625,000 | 12 | 1,562.50 |
| 2006-05-22 | 625,000 | 645,000 | 625,000 | 626,000 | 21 | 1,565 |
| 2006-05-19 | 630,000 | 645,000 | 611,000 | 645,000 | 11 | 1,612.50 |
| 2006-05-18 | 640,000 | 640,000 | 630,000 | 630,000 | 5 | 1,575 |
| 2006-05-17 | 659,000 | 659,000 | 630,000 | 640,000 | 10 | 1,600 |
| 2006-05-16 | 661,000 | 661,000 | 650,000 | 660,000 | 5 | 1,650 |
| 2006-05-15 | 665,000 | 665,000 | 663,000 | 665,000 | 7 | 1,662.50 |
| 2006-05-12 | 670,000 | 670,000 | 660,000 | 665,000 | 30 | 1,662.50 |
| 2006-05-11 | 690,000 | 690,000 | 676,000 | 676,000 | 15 | 1,690 |
| 2006-05-10 | 681,000 | 690,000 | 681,000 | 690,000 | 14 | 1,725 |
| 2006-05-09 | 699,000 | 705,000 | 680,000 | 699,000 | 26 | 1,747.50 |
| 2006-05-08 | 685,000 | 700,000 | 685,000 | 700,000 | 22 | 1,750 |
| 2006-05-02 | 675,000 | 675,000 | 675,000 | 675,000 | 8 | 1,687.50 |
| 2006-05-01 | 671,000 | 680,000 | 671,000 | 675,000 | 12 | 1,687.50 |
| 2006-04-28 | 667,000 | 673,000 | 667,000 | 673,000 | 14 | 1,682.50 |
| 2006-04-27 | 670,000 | 670,000 | 656,000 | 669,000 | 9 | 1,672.50 |
| 2006-04-26 | 660,000 | 670,000 | 646,000 | 670,000 | 12 | 1,675 |
| 2006-04-25 | 669,000 | 672,000 | 661,000 | 670,000 | 15 | 1,675 |
| 2006-04-24 | 669,000 | 669,000 | 661,000 | 668,000 | 18 | 1,670 |
| 2006-04-21 | 671,000 | 675,000 | 669,000 | 670,000 | 23 | 1,675 |
| 2006-04-20 | 678,000 | 682,000 | 665,000 | 671,000 | 20 | 1,677.50 |
| 2006-04-19 | 690,000 | 693,000 | 681,000 | 685,000 | 14 | 1,712.50 |
| 2006-04-18 | 695,000 | 695,000 | 690,000 | 693,000 | 30 | 1,732.50 |
| 2006-04-17 | 695,000 | 697,000 | 685,000 | 697,000 | 25 | 1,742.50 |
| 2006-04-14 | 700,000 | 704,000 | 679,000 | 703,000 | 44 | 1,757.50 |
| 2006-04-13 | 700,000 | 700,000 | 680,000 | 700,000 | 19 | 1,750 |
| 2006-04-12 | 707,000 | 707,000 | 698,000 | 705,000 | 16 | 1,762.50 |
| 2006-04-11 | 711,000 | 713,000 | 700,000 | 710,000 | 71 | 1,775 |
| 2006-04-10 | 688,000 | 718,000 | 679,000 | 708,000 | 70 | 1,770 |
| 2006-04-07 | 694,000 | 698,000 | 686,000 | 688,000 | 24 | 1,720 |
| 2006-04-06 | 683,000 | 699,000 | 682,000 | 687,000 | 68 | 1,717.50 |
| 2006-04-05 | 679,000 | 682,000 | 678,000 | 682,000 | 39 | 1,705 |
| 2006-04-04 | 679,000 | 685,000 | 670,000 | 676,000 | 63 | 1,690 |
| 2006-04-03 | 664,000 | 672,000 | 664,000 | 669,000 | 84 | 1,672.50 |
| 2006-03-31 | 665,000 | 665,000 | 658,000 | 664,000 | 20 | 1,660 |
| 2006-03-30 | 650,000 | 660,000 | 650,000 | 660,000 | 49 | 1,650 |
| 2006-03-29 | 643,000 | 655,000 | 641,000 | 650,000 | 25 | 1,625 |
| 2006-03-28 | 644,000 | 645,000 | 636,000 | 641,000 | 24 | 1,602.50 |
| 2006-03-27 | 642,000 | 644,000 | 640,000 | 642,000 | 18 | 1,605 |
| 2006-03-24 | 638,000 | 638,000 | 636,000 | 636,000 | 15 | 1,590 |
| 2006-03-23 | 639,000 | 649,000 | 636,000 | 636,000 | 39 | 1,590 |
| 2006-03-22 | 640,000 | 640,000 | 631,000 | 635,000 | 11 | 1,587.50 |
| 2006-03-20 | 639,000 | 645,000 | 637,000 | 638,000 | 18 | 1,595 |
| 2006-03-17 | 650,000 | 650,000 | 640,000 | 640,000 | 7 | 1,600 |
| 2006-03-16 | 668,000 | 668,000 | 645,000 | 650,000 | 36 | 1,625 |
| 2006-03-15 | 649,000 | 663,000 | 646,000 | 657,000 | 101 | 1,642.50 |
| 2006-03-14 | 640,000 | 648,000 | 635,000 | 648,000 | 38 | 1,620 |
| 2006-03-13 | 617,000 | 630,000 | 616,000 | 630,000 | 60 | 1,575 |
| 2006-03-10 | 600,000 | 611,000 | 600,000 | 607,000 | 29 | 1,517.50 |
| 2006-03-09 | 600,000 | 601,000 | 600,000 | 600,000 | 22 | 1,500 |
| 2006-03-08 | 600,000 | 608,000 | 595,000 | 600,000 | 41 | 1,500 |
| 2006-03-07 | 610,000 | 610,000 | 586,000 | 600,000 | 19 | 1,500 |
| 2006-03-06 | 585,000 | 590,000 | 585,000 | 589,000 | 3 | 1,472.50 |
| 2006-03-03 | 590,000 | 590,000 | 589,000 | 589,000 | 3 | 1,472.50 |
| 2006-03-02 | 595,000 | 595,000 | 593,000 | 593,000 | 10 | 1,482.50 |
| 2006-03-01 | 607,000 | 607,000 | 585,000 | 599,000 | 19 | 1,497.50 |
| 2006-02-28 | 615,000 | 615,000 | 610,000 | 610,000 | 10 | 1,525 |
| 2006-02-27 | 605,000 | 615,000 | 601,000 | 605,000 | 20 | 1,512.50 |
| 2006-02-24 | 605,000 | 610,000 | 605,000 | 606,000 | 5 | 1,515 |
| 2006-02-23 | 610,000 | 620,000 | 585,000 | 606,000 | 45 | 1,515 |
| 2006-02-22 | 625,000 | 630,000 | 596,000 | 610,000 | 87 | 1,525 |
| 2006-02-21 | 533,000 | 575,000 | 520,000 | 575,000 | 49 | 1,437.50 |
| 2006-02-20 | 547,000 | 548,000 | 520,000 | 523,000 | 157 | 1,307.50 |
| 2006-02-17 | 591,000 | 591,000 | 567,000 | 567,000 | 30 | 1,417.50 |
| 2006-02-16 | 619,000 | 620,000 | 600,000 | 600,000 | 43 | 1,500 |
| 2006-02-15 | 603,000 | 637,000 | 590,000 | 620,000 | 65 | 1,550 |
| 2006-02-14 | 599,000 | 607,000 | 580,000 | 593,000 | 46 | 1,482.50 |
| 2006-02-13 | 632,000 | 632,000 | 606,000 | 616,000 | 25 | 1,540 |
| 2006-02-10 | 650,000 | 654,000 | 630,000 | 640,000 | 52 | 1,600 |
| 2006-02-09 | 660,000 | 660,000 | 640,000 | 645,000 | 37 | 1,612.50 |
| 2006-02-08 | 667,000 | 670,000 | 653,000 | 667,000 | 23 | 1,667.50 |
| 2006-02-07 | 646,000 | 664,000 | 646,000 | 657,000 | 31 | 1,642.50 |
| 2006-02-06 | 648,000 | 648,000 | 645,000 | 645,000 | 4 | 1,612.50 |
| 2006-02-03 | 658,000 | 658,000 | 640,000 | 646,000 | 27 | 1,615 |
| 2006-02-02 | 659,000 | 659,000 | 646,000 | 658,000 | 24 | 1,645 |
| 2006-02-01 | 657,000 | 659,000 | 650,000 | 658,000 | 21 | 1,645 |
| 2006-01-31 | 659,000 | 661,000 | 640,000 | 659,000 | 21 | 1,647.50 |
| 2006-01-30 | 660,000 | 660,000 | 645,000 | 654,000 | 89 | 1,635 |
| 2006-01-27 | 645,000 | 650,000 | 644,000 | 650,000 | 39 | 1,625 |
| 2006-01-26 | 622,000 | 630,000 | 622,000 | 630,000 | 31 | 1,575 |
| 2006-01-25 | 620,000 | 625,000 | 620,000 | 620,000 | 25 | 1,550 |
| 2006-01-24 | 626,000 | 626,000 | 610,000 | 617,000 | 18 | 1,542.50 |
| 2006-01-23 | 592,000 | 630,000 | 591,000 | 612,000 | 53 | 1,530 |
| 2006-01-20 | 655,000 | 655,000 | 640,000 | 640,000 | 31 | 1,600 |
| 2006-01-19 | 600,000 | 650,000 | 600,000 | 645,000 | 51 | 1,612.50 |
| 2006-01-18 | 641,000 | 650,000 | 564,000 | 605,000 | 156 | 1,512.50 |
| 2006-01-17 | 690,000 | 690,000 | 641,000 | 641,000 | 97 | 1,602.50 |
| 2006-01-16 | 698,000 | 702,000 | 695,000 | 695,000 | 60 | 1,737.50 |
| 2006-01-13 | 689,000 | 697,000 | 674,000 | 697,000 | 37 | 1,742.50 |
| 2006-01-12 | 682,000 | 691,000 | 670,000 | 690,000 | 38 | 1,725 |
| 2006-01-11 | 700,000 | 700,000 | 680,000 | 690,000 | 39 | 1,725 |
| 2006-01-10 | 695,000 | 707,000 | 690,000 | 700,000 | 69 | 1,750 |
| 2006-01-06 | 700,000 | 705,000 | 685,000 | 700,000 | 69 | 1,750 |
| 2006-01-05 | 677,000 | 708,000 | 673,000 | 701,000 | 137 | 1,752.50 |
| 2006-01-04 | 662,000 | 675,000 | 662,000 | 674,000 | 49 | 1,685 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株
