6778 (株)アルチザネットワークス 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 | 76,400 | 78,100 | 76,000 | 76,200 | 58 | 762 |
| 2006-12-28 | 77,100 | 78,900 | 76,900 | 77,400 | 125 | 774 |
| 2006-12-27 | 78,600 | 79,200 | 77,500 | 78,500 | 88 | 785 |
| 2006-12-26 | 78,000 | 78,500 | 77,500 | 78,400 | 224 | 784 |
| 2006-12-25 | 78,200 | 79,500 | 77,700 | 78,800 | 174 | 788 |
| 2006-12-22 | 81,300 | 81,300 | 78,000 | 78,000 | 305 | 780 |
| 2006-12-21 | 82,500 | 82,500 | 79,900 | 81,400 | 252 | 814 |
| 2006-12-20 | 82,000 | 83,500 | 80,500 | 82,300 | 678 | 823 |
| 2006-12-19 | 77,300 | 81,000 | 76,600 | 80,100 | 750 | 801 |
| 2006-12-18 | 76,700 | 80,000 | 75,700 | 75,700 | 327 | 757 |
| 2006-12-15 | 75,200 | 77,500 | 75,100 | 77,200 | 300 | 772 |
| 2006-12-14 | 75,000 | 76,000 | 74,900 | 75,100 | 212 | 751 |
| 2006-12-13 | 75,400 | 76,000 | 75,000 | 75,000 | 182 | 750 |
| 2006-12-12 | 75,700 | 76,500 | 75,500 | 76,400 | 171 | 764 |
| 2006-12-11 | 77,900 | 78,500 | 75,500 | 76,500 | 151 | 765 |
| 2006-12-08 | 77,000 | 78,300 | 75,000 | 77,500 | 342 | 775 |
| 2006-12-07 | 76,600 | 77,000 | 75,100 | 76,800 | 345 | 768 |
| 2006-12-06 | 79,100 | 79,800 | 76,200 | 77,300 | 1,153 | 773 |
| 2006-12-05 | 81,100 | 81,100 | 81,100 | 81,100 | 698 | 811 |
| 2006-12-04 | 70,900 | 71,500 | 70,100 | 71,100 | 33 | 711 |
| 2006-12-01 | 69,600 | 71,900 | 69,600 | 71,900 | 88 | 719 |
| 2006-11-30 | 68,500 | 71,800 | 67,500 | 71,800 | 186 | 718 |
| 2006-11-29 | 69,200 | 69,800 | 68,400 | 69,500 | 49 | 695 |
| 2006-11-28 | 67,000 | 68,900 | 66,700 | 68,900 | 20 | 689 |
| 2006-11-27 | 65,800 | 68,000 | 65,800 | 68,000 | 37 | 680 |
| 2006-11-24 | 67,500 | 67,500 | 65,100 | 66,300 | 47 | 663 |
| 2006-11-22 | 66,400 | 69,700 | 65,900 | 68,000 | 114 | 680 |
| 2006-11-21 | 65,500 | 66,500 | 65,000 | 65,400 | 166 | 654 |
| 2006-11-20 | 67,900 | 67,900 | 65,100 | 66,000 | 136 | 660 |
| 2006-11-17 | 68,700 | 68,700 | 67,500 | 68,000 | 34 | 680 |
| 2006-11-16 | 69,000 | 70,900 | 69,000 | 69,200 | 96 | 692 |
| 2006-11-15 | 67,100 | 70,000 | 67,100 | 68,700 | 51 | 687 |
| 2006-11-14 | 66,900 | 68,000 | 66,900 | 68,000 | 62 | 680 |
| 2006-11-13 | 67,300 | 67,900 | 66,700 | 67,400 | 69 | 674 |
| 2006-11-10 | 66,300 | 67,300 | 65,400 | 67,300 | 56 | 673 |
| 2006-11-09 | 68,200 | 68,900 | 67,000 | 67,300 | 49 | 673 |
| 2006-11-08 | 69,500 | 69,500 | 66,600 | 66,600 | 73 | 666 |
| 2006-11-07 | 69,300 | 70,600 | 67,700 | 70,500 | 96 | 705 |
| 2006-11-06 | 70,800 | 71,700 | 68,800 | 69,700 | 176 | 697 |
| 2006-11-02 | 71,700 | 72,000 | 71,000 | 72,000 | 69 | 720 |
| 2006-11-01 | 72,800 | 72,900 | 71,700 | 72,700 | 38 | 727 |
| 2006-10-31 | 73,400 | 73,400 | 71,700 | 73,000 | 49 | 730 |
| 2006-10-30 | 72,000 | 72,800 | 71,800 | 72,600 | 32 | 726 |
| 2006-10-27 | 72,500 | 72,800 | 71,700 | 72,800 | 36 | 728 |
| 2006-10-26 | 73,000 | 73,900 | 72,000 | 72,800 | 122 | 728 |
| 2006-10-25 | 74,900 | 74,900 | 73,500 | 74,400 | 37 | 744 |
| 2006-10-24 | 75,800 | 75,800 | 73,500 | 74,900 | 69 | 749 |
| 2006-10-23 | 73,500 | 75,000 | 72,200 | 74,000 | 60 | 740 |
| 2006-10-20 | 76,600 | 76,600 | 75,100 | 75,500 | 79 | 755 |
| 2006-10-19 | 75,900 | 76,400 | 74,100 | 76,400 | 94 | 764 |
| 2006-10-18 | 70,900 | 75,700 | 70,900 | 75,700 | 145 | 757 |
| 2006-10-17 | 74,000 | 74,000 | 72,100 | 72,900 | 107 | 729 |
| 2006-10-16 | 70,000 | 74,900 | 70,000 | 73,900 | 114 | 739 |
| 2006-10-13 | 69,700 | 70,700 | 68,400 | 70,500 | 101 | 705 |
| 2006-10-12 | 67,500 | 69,500 | 67,300 | 67,500 | 79 | 675 |
| 2006-10-11 | 72,000 | 72,000 | 67,300 | 67,500 | 103 | 675 |
| 2006-10-10 | 71,100 | 73,600 | 70,000 | 71,900 | 89 | 719 |
| 2006-10-06 | 72,700 | 73,600 | 72,400 | 72,900 | 62 | 729 |
| 2006-10-05 | 74,500 | 74,900 | 73,300 | 74,600 | 34 | 746 |
| 2006-10-04 | 75,700 | 75,700 | 73,000 | 74,500 | 59 | 745 |
| 2006-10-03 | 75,300 | 75,300 | 74,000 | 75,100 | 45 | 751 |
| 2006-10-02 | 75,100 | 75,100 | 74,300 | 74,300 | 43 | 743 |
| 2006-09-29 | 76,800 | 76,800 | 74,900 | 75,100 | 99 | 751 |
| 2006-09-28 | 74,300 | 76,100 | 73,800 | 75,300 | 98 | 753 |
| 2006-09-27 | 74,300 | 74,300 | 72,900 | 74,000 | 91 | 740 |
| 2006-09-26 | 73,900 | 75,800 | 72,700 | 73,300 | 99 | 733 |
| 2006-09-25 | 75,000 | 75,800 | 73,100 | 73,500 | 60 | 735 |
| 2006-09-22 | 77,000 | 77,000 | 73,300 | 75,000 | 185 | 750 |
| 2006-09-21 | 78,600 | 79,000 | 75,000 | 76,000 | 241 | 760 |
| 2006-09-20 | 80,500 | 80,500 | 78,300 | 78,500 | 72 | 785 |
| 2006-09-19 | 78,500 | 82,000 | 72,500 | 81,900 | 267 | 819 |
| 2006-09-15 | 77,800 | 78,300 | 76,200 | 78,000 | 99 | 780 |
| 2006-09-14 | 73,400 | 78,800 | 73,300 | 77,800 | 250 | 778 |
| 2006-09-13 | 78,100 | 79,000 | 73,800 | 74,400 | 215 | 744 |
| 2006-09-12 | 79,000 | 79,000 | 76,500 | 77,900 | 169 | 779 |
| 2006-09-11 | 81,000 | 81,000 | 78,100 | 78,700 | 280 | 787 |
| 2006-09-08 | 83,700 | 87,500 | 80,000 | 81,600 | 916 | 816 |
| 2006-09-07 | 81,800 | 83,800 | 81,800 | 83,600 | 189 | 836 |
| 2006-09-06 | 80,000 | 83,800 | 80,000 | 83,800 | 168 | 838 |
| 2006-09-05 | 80,000 | 81,000 | 79,100 | 80,000 | 322 | 800 |
| 2006-09-04 | 79,600 | 84,700 | 79,600 | 82,900 | 306 | 829 |
| 2006-09-01 | 78,000 | 79,800 | 77,100 | 79,000 | 87 | 790 |
| 2006-08-31 | 79,800 | 80,500 | 78,100 | 78,800 | 58 | 788 |
| 2006-08-30 | 80,800 | 80,800 | 79,000 | 79,300 | 54 | 793 |
| 2006-08-29 | 77,100 | 81,000 | 77,100 | 80,000 | 303 | 800 |
| 2006-08-28 | 78,000 | 78,900 | 77,100 | 77,100 | 245 | 771 |
| 2006-08-25 | 80,700 | 80,700 | 78,500 | 78,500 | 113 | 785 |
| 2006-08-24 | 79,800 | 80,900 | 79,000 | 79,500 | 72 | 795 |
| 2006-08-23 | 79,800 | 80,000 | 79,000 | 79,800 | 87 | 798 |
| 2006-08-22 | 79,700 | 79,800 | 78,200 | 79,800 | 96 | 798 |
| 2006-08-21 | 78,500 | 79,800 | 78,500 | 79,000 | 40 | 790 |
| 2006-08-18 | 80,000 | 80,000 | 78,000 | 78,000 | 187 | 780 |
| 2006-08-17 | 78,900 | 79,800 | 76,900 | 79,300 | 247 | 793 |
| 2006-08-16 | 77,800 | 80,000 | 76,000 | 76,900 | 259 | 769 |
| 2006-08-15 | 72,200 | 73,300 | 70,100 | 72,900 | 74 | 729 |
| 2006-08-14 | 69,900 | 72,500 | 69,900 | 72,300 | 72 | 723 |
| 2006-08-11 | 70,100 | 71,700 | 70,100 | 70,900 | 51 | 709 |
| 2006-08-10 | 70,200 | 72,000 | 70,200 | 72,000 | 39 | 720 |
| 2006-08-09 | 70,400 | 71,800 | 70,000 | 70,500 | 150 | 705 |
| 2006-08-08 | 70,500 | 71,000 | 69,200 | 70,500 | 108 | 705 |
| 2006-08-07 | 72,500 | 73,000 | 71,100 | 71,100 | 94 | 711 |
| 2006-08-04 | 73,900 | 74,500 | 72,100 | 72,500 | 109 | 725 |
| 2006-08-03 | 72,900 | 74,800 | 72,000 | 73,900 | 81 | 739 |
| 2006-08-02 | 72,000 | 72,300 | 70,000 | 72,300 | 74 | 723 |
| 2006-08-01 | 71,400 | 72,400 | 69,800 | 72,000 | 95 | 720 |
| 2006-07-31 | 68,700 | 71,500 | 68,100 | 70,500 | 184 | 705 |
| 2006-07-28 | 63,200 | 66,500 | 62,100 | 66,500 | 111 | 665 |
| 2006-07-27 | 61,800 | 64,500 | 61,100 | 63,100 | 165 | 631 |
| 2006-07-26 | 69,100 | 70,100 | 63,800 | 63,800 | 144 | 638 |
| 2006-07-25 | 68,400 | 70,200 | 68,400 | 68,800 | 114 | 688 |
| 2006-07-24 | 68,000 | 68,500 | 65,000 | 68,500 | 79 | 685 |
| 2006-07-21 | 64,600 | 69,000 | 64,500 | 67,500 | 108 | 675 |
| 2006-07-20 | 65,700 | 66,000 | 64,200 | 66,000 | 143 | 660 |
| 2006-07-19 | 66,000 | 66,000 | 61,700 | 62,500 | 190 | 625 |
| 2006-07-18 | 67,800 | 67,800 | 62,000 | 62,500 | 241 | 625 |
| 2006-07-14 | 71,100 | 73,000 | 71,100 | 71,700 | 208 | 717 |
| 2006-07-13 | 75,500 | 76,000 | 74,600 | 75,500 | 190 | 755 |
| 2006-07-12 | 75,900 | 77,000 | 75,900 | 76,500 | 103 | 765 |
| 2006-07-11 | 79,900 | 79,900 | 76,600 | 77,900 | 91 | 779 |
| 2006-07-10 | 77,500 | 79,000 | 76,100 | 79,000 | 91 | 790 |
| 2006-07-07 | 81,000 | 81,000 | 78,700 | 78,700 | 46 | 787 |
| 2006-07-06 | 79,000 | 82,000 | 79,000 | 80,000 | 63 | 800 |
| 2006-07-05 | 79,500 | 80,900 | 79,400 | 80,900 | 90 | 809 |
| 2006-07-04 | 81,300 | 82,400 | 81,100 | 81,100 | 109 | 811 |
| 2006-07-03 | 79,500 | 81,900 | 79,500 | 81,100 | 86 | 811 |
| 2006-06-30 | 82,000 | 82,000 | 79,100 | 81,000 | 83 | 810 |
| 2006-06-29 | 80,600 | 80,600 | 79,100 | 80,500 | 100 | 805 |
| 2006-06-28 | 76,200 | 80,100 | 75,600 | 78,600 | 305 | 786 |
| 2006-06-27 | 82,000 | 82,000 | 78,000 | 78,200 | 287 | 782 |
| 2006-06-26 | 84,900 | 84,900 | 81,000 | 82,000 | 129 | 820 |
| 2006-06-23 | 83,900 | 86,000 | 83,800 | 85,200 | 149 | 852 |
| 2006-06-22 | 88,500 | 89,000 | 85,000 | 86,900 | 170 | 869 |
| 2006-06-21 | 83,700 | 88,000 | 83,700 | 87,500 | 385 | 875 |
| 2006-06-20 | 78,900 | 83,000 | 77,700 | 83,000 | 271 | 830 |
| 2006-06-19 | 78,000 | 79,800 | 77,500 | 79,000 | 105 | 790 |
| 2006-06-16 | 79,000 | 79,000 | 76,500 | 78,000 | 157 | 780 |
| 2006-06-15 | 76,100 | 77,100 | 74,000 | 75,500 | 305 | 755 |
| 2006-06-14 | 70,000 | 72,900 | 69,000 | 72,100 | 176 | 721 |
| 2006-06-13 | 69,800 | 70,900 | 68,800 | 70,400 | 152 | 704 |
| 2006-06-12 | 68,300 | 72,000 | 68,000 | 71,000 | 301 | 710 |
| 2006-06-09 | 72,800 | 73,700 | 67,700 | 69,800 | 627 | 698 |
| 2006-06-08 | 76,500 | 76,500 | 68,100 | 72,800 | 708 | 728 |
| 2006-06-07 | 81,000 | 81,000 | 76,200 | 76,200 | 1,629 | 762 |
| 2006-06-05 | 66,000 | 67,500 | 65,000 | 66,000 | 125 | 660 |
| 2006-06-02 | 62,500 | 65,500 | 59,000 | 63,000 | 454 | 630 |
| 2006-06-01 | 68,400 | 70,000 | 64,000 | 64,000 | 263 | 640 |
| 2006-05-31 | 68,800 | 70,300 | 66,900 | 67,900 | 238 | 679 |
| 2006-05-30 | 76,100 | 76,200 | 69,700 | 72,300 | 219 | 723 |
| 2006-05-29 | 79,100 | 79,500 | 75,600 | 76,000 | 107 | 760 |
| 2006-05-26 | 82,700 | 82,700 | 78,100 | 78,100 | 74 | 781 |
| 2006-05-25 | 82,100 | 82,100 | 79,700 | 79,700 | 56 | 797 |
| 2006-05-24 | 81,100 | 81,500 | 80,100 | 80,100 | 25 | 801 |
| 2006-05-23 | 81,100 | 82,000 | 80,000 | 80,100 | 97 | 801 |
| 2006-05-22 | 83,100 | 86,500 | 81,000 | 81,000 | 169 | 810 |
| 2006-05-19 | 76,100 | 80,900 | 76,100 | 80,900 | 151 | 809 |
| 2006-05-18 | 75,000 | 82,900 | 75,000 | 79,600 | 149 | 796 |
| 2006-05-17 | 81,600 | 82,700 | 76,800 | 81,000 | 390 | 810 |
| 2006-05-16 | 88,500 | 88,500 | 80,600 | 81,600 | 193 | 816 |
| 2006-05-15 | 89,900 | 90,000 | 88,000 | 88,600 | 40 | 886 |
| 2006-05-12 | 89,800 | 90,000 | 87,900 | 90,000 | 159 | 900 |
| 2006-05-11 | 92,200 | 92,500 | 90,300 | 90,300 | 262 | 903 |
| 2006-05-10 | 92,200 | 92,600 | 91,200 | 91,200 | 85 | 912 |
| 2006-05-09 | 92,900 | 93,500 | 92,000 | 92,900 | 56 | 929 |
| 2006-05-08 | 92,300 | 93,500 | 92,300 | 93,000 | 38 | 930 |
| 2006-05-02 | 91,500 | 92,900 | 91,300 | 91,700 | 58 | 917 |
| 2006-05-01 | 91,400 | 92,800 | 91,300 | 91,500 | 75 | 915 |
| 2006-04-28 | 95,000 | 95,500 | 91,500 | 92,800 | 185 | 928 |
| 2006-04-27 | 93,100 | 95,400 | 92,300 | 93,500 | 151 | 935 |
| 2006-04-26 | 93,100 | 94,900 | 91,000 | 92,800 | 170 | 928 |
| 2006-04-25 | 91,300 | 95,100 | 91,300 | 92,200 | 113 | 922 |
| 2006-04-24 | 95,000 | 96,400 | 90,000 | 91,000 | 210 | 910 |
| 2006-04-21 | 99,000 | 102,000 | 94,500 | 95,000 | 330 | 950 |
| 2006-04-20 | 99,000 | 101,000 | 98,000 | 98,100 | 75 | 981 |
| 2006-04-19 | 100,000 | 101,000 | 99,000 | 100,000 | 72 | 1,000 |
| 2006-04-18 | 97,500 | 100,000 | 96,100 | 99,000 | 151 | 990 |
| 2006-04-17 | 101,000 | 102,000 | 98,000 | 99,000 | 246 | 990 |
| 2006-04-14 | 102,000 | 102,000 | 100,000 | 102,000 | 339 | 1,020 |
| 2006-04-13 | 104,000 | 104,000 | 101,000 | 104,000 | 220 | 1,040 |
| 2006-04-12 | 103,000 | 104,000 | 101,000 | 104,000 | 161 | 1,040 |
| 2006-04-11 | 103,000 | 104,000 | 102,000 | 104,000 | 189 | 1,040 |
| 2006-04-10 | 104,000 | 105,000 | 103,000 | 103,000 | 155 | 1,030 |
| 2006-04-07 | 104,000 | 104,000 | 103,000 | 104,000 | 233 | 1,040 |
| 2006-04-06 | 105,000 | 106,000 | 104,000 | 104,000 | 177 | 1,040 |
| 2006-04-05 | 103,000 | 109,000 | 103,000 | 103,000 | 946 | 1,030 |
| 2006-04-04 | 104,000 | 105,000 | 103,000 | 103,000 | 226 | 1,030 |
| 2006-04-03 | 106,000 | 106,000 | 104,000 | 104,000 | 329 | 1,040 |
| 2006-03-31 | 104,000 | 106,000 | 103,000 | 106,000 | 258 | 1,060 |
| 2006-03-30 | 107,000 | 109,000 | 103,000 | 104,000 | 482 | 1,040 |
| 2006-03-29 | 104,000 | 105,000 | 102,000 | 104,000 | 409 | 1,040 |
| 2006-03-28 | 104,000 | 105,000 | 99,500 | 105,000 | 1,001 | 1,050 |
| 2006-03-27 | 103,000 | 115,000 | 103,000 | 108,000 | 3,106 | 1,080 |
| 2006-03-24 | 99,600 | 108,000 | 99,600 | 101,000 | 1,071 | 1,010 |
| 2006-03-23 | 97,600 | 102,000 | 96,000 | 98,500 | 460 | 985 |
| 2006-03-22 | 95,000 | 96,800 | 93,500 | 96,600 | 188 | 966 |
| 2006-03-20 | 94,000 | 94,900 | 93,000 | 93,300 | 148 | 933 |
| 2006-03-17 | 94,000 | 95,100 | 93,100 | 93,900 | 136 | 939 |
| 2006-03-16 | 95,600 | 96,200 | 94,000 | 96,000 | 193 | 960 |
| 2006-03-15 | 94,500 | 96,000 | 93,600 | 93,600 | 164 | 936 |
| 2006-03-14 | 96,000 | 96,500 | 94,200 | 94,300 | 114 | 943 |
| 2006-03-13 | 93,000 | 96,000 | 93,000 | 96,000 | 174 | 960 |
| 2006-03-10 | 92,200 | 93,500 | 90,500 | 92,000 | 210 | 920 |
| 2006-03-09 | 88,800 | 91,500 | 88,800 | 89,900 | 150 | 899 |
| 2006-03-08 | 89,000 | 90,000 | 88,500 | 88,700 | 188 | 887 |
| 2006-03-07 | 90,500 | 92,800 | 88,000 | 90,500 | 562 | 905 |
| 2006-03-06 | 93,500 | 97,400 | 93,500 | 96,500 | 104 | 965 |
| 2006-03-03 | 93,000 | 95,400 | 92,200 | 93,000 | 136 | 930 |
| 2006-03-02 | 96,300 | 98,000 | 93,000 | 93,000 | 204 | 930 |
| 2006-03-01 | 97,000 | 97,000 | 93,000 | 96,100 | 221 | 961 |
| 2006-02-28 | 101,000 | 101,000 | 98,500 | 99,700 | 272 | 997 |
| 2006-02-27 | 103,000 | 105,000 | 99,900 | 100,000 | 393 | 1,000 |
| 2006-02-24 | 99,400 | 104,000 | 99,000 | 104,000 | 303 | 1,040 |
| 2006-02-23 | 98,000 | 102,000 | 98,000 | 100,000 | 272 | 1,000 |
| 2006-02-22 | 91,000 | 97,000 | 90,000 | 96,900 | 306 | 969 |
| 2006-02-21 | 83,000 | 93,000 | 81,000 | 90,000 | 653 | 900 |
| 2006-02-20 | 86,000 | 88,000 | 85,000 | 85,000 | 928 | 850 |
| 2006-02-17 | 102,000 | 104,000 | 94,000 | 95,000 | 745 | 950 |
| 2006-02-16 | 102,000 | 105,000 | 102,000 | 102,000 | 249 | 1,020 |
| 2006-02-15 | 107,000 | 109,000 | 103,000 | 103,000 | 351 | 1,030 |
| 2006-02-14 | 102,000 | 108,000 | 98,000 | 105,000 | 722 | 1,050 |
| 2006-02-13 | 113,000 | 116,000 | 105,000 | 106,000 | 444 | 1,060 |
| 2006-02-10 | 119,000 | 119,000 | 114,000 | 117,000 | 664 | 1,170 |
| 2006-02-09 | 119,000 | 121,000 | 118,000 | 118,000 | 440 | 1,180 |
| 2006-02-08 | 124,000 | 127,000 | 117,000 | 119,000 | 1,662 | 1,190 |
| 2006-02-07 | 123,000 | 123,000 | 118,000 | 122,000 | 755 | 1,220 |
| 2006-02-06 | 123,000 | 126,000 | 121,000 | 124,000 | 2,432 | 1,240 |
| 2006-02-03 | 113,000 | 117,000 | 113,000 | 117,000 | 250 | 1,170 |
| 2006-02-02 | 116,000 | 118,000 | 113,000 | 115,000 | 401 | 1,150 |
| 2006-02-01 | 118,000 | 120,000 | 115,000 | 115,000 | 450 | 1,150 |
| 2006-01-31 | 120,000 | 122,000 | 117,000 | 121,000 | 862 | 1,210 |
| 2006-01-30 | 113,000 | 127,000 | 111,000 | 122,000 | 3,346 | 1,220 |
| 2006-01-27 | 111,000 | 111,000 | 109,000 | 109,000 | 419 | 1,090 |
| 2006-01-26 | 112,000 | 113,000 | 108,000 | 109,000 | 322 | 1,090 |
| 2006-01-25 | 114,000 | 114,000 | 111,000 | 112,000 | 405 | 1,120 |
| 2006-01-24 | 108,000 | 113,000 | 107,000 | 111,000 | 624 | 1,110 |
| 2006-01-23 | 105,000 | 112,000 | 101,000 | 101,000 | 1,079 | 1,010 |
| 2006-01-20 | 120,000 | 124,000 | 110,000 | 113,000 | 1,220 | 1,130 |
| 2006-01-19 | 104,000 | 121,000 | 104,000 | 118,000 | 1,395 | 1,180 |
| 2006-01-18 | 113,000 | 113,000 | 98,000 | 104,000 | 1,765 | 1,040 |
| 2006-01-17 | 123,000 | 129,000 | 114,000 | 116,000 | 1,992 | 1,160 |
| 2006-01-16 | 129,000 | 139,000 | 126,000 | 131,000 | 4,963 | 1,310 |
| 2006-01-13 | 121,000 | 128,000 | 119,000 | 127,000 | 1,617 | 1,270 |
| 2006-01-12 | 120,000 | 124,000 | 119,000 | 120,000 | 953 | 1,200 |
| 2006-01-11 | 122,000 | 124,000 | 120,000 | 122,000 | 351 | 1,220 |
| 2006-01-10 | 125,000 | 125,000 | 121,000 | 122,000 | 439 | 1,220 |
| 2006-01-06 | 126,000 | 127,000 | 123,000 | 125,000 | 920 | 1,250 |
| 2006-01-05 | 123,000 | 128,000 | 122,000 | 125,000 | 1,858 | 1,250 |
| 2006-01-04 | 123,000 | 123,000 | 120,000 | 121,000 | 569 | 1,210 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
