6899 ASTI(株) 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 | 1,700 | 1,710 | 1,700 | 1,700 | 12,000 | 4,250 |
| 2006-12-28 | 1,699 | 1,710 | 1,679 | 1,698 | 32,000 | 4,245 |
| 2006-12-27 | 1,700 | 1,700 | 1,690 | 1,690 | 26,000 | 4,225 |
| 2006-12-26 | 1,681 | 1,690 | 1,675 | 1,690 | 13,000 | 4,225 |
| 2006-12-25 | 1,690 | 1,690 | 1,670 | 1,678 | 7,000 | 4,195 |
| 2006-12-22 | 1,710 | 1,710 | 1,685 | 1,690 | 19,000 | 4,225 |
| 2006-12-21 | 1,691 | 1,699 | 1,685 | 1,692 | 14,000 | 4,230 |
| 2006-12-20 | 1,695 | 1,700 | 1,665 | 1,695 | 63,000 | 4,237.50 |
| 2006-12-19 | 1,755 | 1,755 | 1,695 | 1,695 | 6,000 | 4,237.50 |
| 2006-12-18 | 1,690 | 1,730 | 1,690 | 1,695 | 4,000 | 4,237.50 |
| 2006-12-15 | 1,665 | 1,683 | 1,665 | 1,670 | 22,000 | 4,175 |
| 2006-12-14 | 1,685 | 1,690 | 1,681 | 1,685 | 17,000 | 4,212.50 |
| 2006-12-13 | 1,710 | 1,715 | 1,678 | 1,715 | 72,000 | 4,287.50 |
| 2006-12-12 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 4,350 |
| 2006-12-11 | 1,810 | 1,811 | 1,810 | 1,811 | 2,000 | 4,527.50 |
| 2006-12-08 | 1,856 | 1,856 | 1,856 | 1,856 | 3,000 | 4,640 |
| 2006-12-07 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 4,425 |
| 2006-12-06 | 1,800 | 1,800 | 1,690 | 1,770 | 31,000 | 4,425 |
| 2006-12-05 | 1,880 | 1,880 | 1,760 | 1,772 | 13,000 | 4,430 |
| 2006-12-04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 2006-12-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 2006-11-30 | 1,870 | 1,880 | 1,870 | 1,880 | 3,000 | 4,700 |
| 2006-11-28 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2006-11-27 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2006-11-22 | 1,842 | 1,844 | 1,842 | 1,844 | 8,000 | 4,610 |
| 2006-11-21 | 1,850 | 1,850 | 1,843 | 1,844 | 5,000 | 4,610 |
| 2006-11-20 | 1,930 | 1,930 | 1,850 | 1,850 | 6,000 | 4,625 |
| 2006-11-17 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 | 4,700 |
| 2006-11-16 | 1,923 | 1,923 | 1,923 | 1,923 | 1,000 | 4,807.50 |
| 2006-11-15 | 1,901 | 1,925 | 1,900 | 1,925 | 5,000 | 4,812.50 |
| 2006-11-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2006-11-13 | 1,910 | 1,910 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2006-11-10 | 1,929 | 1,930 | 1,910 | 1,930 | 5,000 | 4,825 |
| 2006-11-09 | 1,929 | 1,929 | 1,929 | 1,929 | 1,000 | 4,822.50 |
| 2006-11-08 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 4,850 |
| 2006-11-07 | 1,970 | 1,970 | 1,940 | 1,970 | 3,000 | 4,925 |
| 2006-11-06 | 1,936 | 1,940 | 1,936 | 1,940 | 2,000 | 4,850 |
| 2006-11-02 | 1,935 | 1,965 | 1,935 | 1,965 | 3,000 | 4,912.50 |
| 2006-11-01 | 1,992 | 1,992 | 1,990 | 1,990 | 2,000 | 4,975 |
| 2006-10-30 | 2,000 | 2,000 | 1,960 | 2,000 | 14,000 | 5,000 |
| 2006-10-27 | 1,956 | 1,990 | 1,956 | 1,990 | 3,000 | 4,975 |
| 2006-10-26 | 1,950 | 1,950 | 1,935 | 1,935 | 6,000 | 4,837.50 |
| 2006-10-25 | 1,945 | 1,980 | 1,930 | 1,980 | 17,000 | 4,950 |
| 2006-10-24 | 1,900 | 1,950 | 1,900 | 1,932 | 12,000 | 4,830 |
| 2006-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 4,750 |
| 2006-10-20 | 1,875 | 1,900 | 1,875 | 1,900 | 6,000 | 4,750 |
| 2006-10-19 | 1,899 | 1,900 | 1,895 | 1,900 | 10,000 | 4,750 |
| 2006-10-18 | 1,903 | 1,905 | 1,900 | 1,900 | 15,000 | 4,750 |
| 2006-10-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2006-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 4,750 |
| 2006-10-13 | 1,899 | 1,900 | 1,899 | 1,900 | 10,000 | 4,750 |
| 2006-10-12 | 1,899 | 1,900 | 1,890 | 1,900 | 11,000 | 4,750 |
| 2006-10-11 | 1,880 | 1,900 | 1,880 | 1,900 | 9,000 | 4,750 |
| 2006-10-10 | 1,810 | 1,850 | 1,810 | 1,850 | 7,000 | 4,625 |
| 2006-10-06 | 1,957 | 1,957 | 1,897 | 1,930 | 6,000 | 4,825 |
| 2006-10-05 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 4,900 |
| 2006-10-04 | 1,939 | 1,940 | 1,910 | 1,940 | 5,000 | 4,850 |
| 2006-10-03 | 1,955 | 1,955 | 1,940 | 1,940 | 9,000 | 4,850 |
| 2006-10-02 | 1,955 | 1,955 | 1,925 | 1,955 | 4,000 | 4,887.50 |
| 2006-09-29 | 1,926 | 1,955 | 1,926 | 1,955 | 12,000 | 4,887.50 |
| 2006-09-28 | 1,925 | 1,925 | 1,925 | 1,925 | 4,000 | 4,812.50 |
| 2006-09-27 | 1,925 | 1,930 | 1,925 | 1,930 | 5,000 | 4,825 |
| 2006-09-25 | 1,920 | 1,925 | 1,918 | 1,925 | 8,000 | 4,812.50 |
| 2006-09-22 | 1,899 | 1,900 | 1,899 | 1,899 | 7,000 | 4,747.50 |
| 2006-09-21 | 1,856 | 1,895 | 1,856 | 1,881 | 9,000 | 4,702.50 |
| 2006-09-20 | 1,845 | 1,845 | 1,845 | 1,845 | 15,000 | 4,612.50 |
| 2006-09-19 | 1,886 | 1,886 | 1,886 | 1,886 | 1,000 | 4,715 |
| 2006-09-15 | 1,829 | 1,830 | 1,771 | 1,826 | 8,000 | 4,565 |
| 2006-09-14 | 1,850 | 1,870 | 1,850 | 1,850 | 6,000 | 4,625 |
| 2006-09-13 | 1,876 | 1,876 | 1,876 | 1,876 | 1,000 | 4,690 |
| 2006-09-12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 4,750 |
| 2006-09-08 | 1,918 | 1,918 | 1,895 | 1,895 | 2,000 | 4,737.50 |
| 2006-09-07 | 1,930 | 1,930 | 1,902 | 1,902 | 2,000 | 4,755 |
| 2006-09-06 | 1,901 | 1,901 | 1,900 | 1,900 | 11,000 | 4,750 |
| 2006-09-05 | 1,923 | 1,923 | 1,862 | 1,892 | 5,000 | 4,730 |
| 2006-09-04 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 4,850 |
| 2006-09-01 | 1,950 | 1,950 | 1,945 | 1,945 | 2,000 | 4,862.50 |
| 2006-08-31 | 1,927 | 1,927 | 1,920 | 1,920 | 5,000 | 4,800 |
| 2006-08-29 | 1,945 | 1,960 | 1,940 | 1,940 | 5,000 | 4,850 |
| 2006-08-28 | 1,955 | 1,955 | 1,945 | 1,945 | 2,000 | 4,862.50 |
| 2006-08-25 | 1,975 | 1,975 | 1,975 | 1,975 | 1,000 | 4,937.50 |
| 2006-08-24 | 1,945 | 1,950 | 1,945 | 1,945 | 13,000 | 4,862.50 |
| 2006-08-23 | 1,945 | 1,949 | 1,900 | 1,940 | 19,000 | 4,850 |
| 2006-08-22 | 1,862 | 1,930 | 1,862 | 1,930 | 15,000 | 4,825 |
| 2006-08-21 | 1,945 | 1,945 | 1,920 | 1,920 | 7,000 | 4,800 |
| 2006-08-18 | 1,948 | 1,948 | 1,940 | 1,945 | 6,000 | 4,862.50 |
| 2006-08-17 | 1,925 | 1,925 | 1,925 | 1,925 | 3,000 | 4,812.50 |
| 2006-08-16 | 1,941 | 1,941 | 1,900 | 1,901 | 3,000 | 4,752.50 |
| 2006-08-15 | 1,889 | 1,930 | 1,880 | 1,900 | 12,000 | 4,750 |
| 2006-08-14 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 4,725 |
| 2006-08-11 | 1,893 | 1,900 | 1,893 | 1,899 | 15,000 | 4,747.50 |
| 2006-08-10 | 1,900 | 1,900 | 1,893 | 1,893 | 3,000 | 4,732.50 |
| 2006-08-09 | 1,900 | 1,900 | 1,870 | 1,900 | 6,000 | 4,750 |
| 2006-08-08 | 1,889 | 1,890 | 1,889 | 1,890 | 9,000 | 4,725 |
| 2006-08-07 | 1,912 | 1,912 | 1,890 | 1,890 | 6,000 | 4,725 |
| 2006-08-04 | 1,911 | 1,920 | 1,910 | 1,920 | 4,000 | 4,800 |
| 2006-08-03 | 1,810 | 1,900 | 1,810 | 1,900 | 26,000 | 4,750 |
| 2006-08-02 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 | 4,525 |
| 2006-08-01 | 1,776 | 1,800 | 1,770 | 1,780 | 8,000 | 4,450 |
| 2006-07-31 | 1,730 | 1,735 | 1,730 | 1,735 | 2,000 | 4,337.50 |
| 2006-07-28 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 | 4,375 |
| 2006-07-27 | 1,730 | 1,750 | 1,730 | 1,730 | 5,000 | 4,325 |
| 2006-07-26 | 1,725 | 1,725 | 1,725 | 1,725 | 2,000 | 4,312.50 |
| 2006-07-25 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 4,325 |
| 2006-07-21 | 1,690 | 1,720 | 1,690 | 1,690 | 3,000 | 4,225 |
| 2006-07-20 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2006-07-19 | 1,720 | 1,720 | 1,690 | 1,690 | 10,000 | 4,225 |
| 2006-07-18 | 1,721 | 1,721 | 1,700 | 1,700 | 19,000 | 4,250 |
| 2006-07-14 | 1,740 | 1,740 | 1,720 | 1,720 | 9,000 | 4,300 |
| 2006-07-13 | 1,720 | 1,721 | 1,720 | 1,720 | 7,000 | 4,300 |
| 2006-07-12 | 1,740 | 1,740 | 1,720 | 1,720 | 13,000 | 4,300 |
| 2006-07-11 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 4,325 |
| 2006-07-10 | 1,789 | 1,789 | 1,789 | 1,789 | 3,000 | 4,472.50 |
| 2006-07-07 | 1,722 | 1,722 | 1,700 | 1,700 | 7,000 | 4,250 |
| 2006-07-06 | 1,730 | 1,730 | 1,725 | 1,725 | 3,000 | 4,312.50 |
| 2006-07-05 | 1,750 | 1,750 | 1,730 | 1,740 | 5,000 | 4,350 |
| 2006-07-04 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 4,400 |
| 2006-07-03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2006-06-30 | 1,804 | 1,804 | 1,765 | 1,765 | 6,000 | 4,412.50 |
| 2006-06-29 | 1,769 | 1,775 | 1,722 | 1,722 | 13,000 | 4,305 |
| 2006-06-28 | 1,760 | 1,800 | 1,730 | 1,780 | 27,000 | 4,450 |
| 2006-06-27 | 1,653 | 1,670 | 1,653 | 1,670 | 4,000 | 4,175 |
| 2006-06-26 | 1,650 | 1,651 | 1,650 | 1,651 | 3,000 | 4,127.50 |
| 2006-06-23 | 1,655 | 1,655 | 1,640 | 1,655 | 3,000 | 4,137.50 |
| 2006-06-22 | 1,631 | 1,655 | 1,631 | 1,655 | 3,000 | 4,137.50 |
| 2006-06-21 | 1,624 | 1,640 | 1,620 | 1,620 | 7,000 | 4,050 |
| 2006-06-20 | 1,640 | 1,650 | 1,629 | 1,650 | 17,000 | 4,125 |
| 2006-06-19 | 1,601 | 1,625 | 1,600 | 1,621 | 9,000 | 4,052.50 |
| 2006-06-16 | 1,551 | 1,600 | 1,551 | 1,600 | 8,000 | 4,000 |
| 2006-06-15 | 1,510 | 1,550 | 1,510 | 1,525 | 9,000 | 3,812.50 |
| 2006-06-14 | 1,450 | 1,455 | 1,450 | 1,450 | 13,000 | 3,625 |
| 2006-06-13 | 1,509 | 1,509 | 1,480 | 1,500 | 7,000 | 3,750 |
| 2006-06-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,800 |
| 2006-06-09 | 1,521 | 1,525 | 1,500 | 1,525 | 14,000 | 3,812.50 |
| 2006-06-08 | 1,548 | 1,548 | 1,518 | 1,518 | 4,000 | 3,795 |
| 2006-06-07 | 1,500 | 1,550 | 1,470 | 1,550 | 22,000 | 3,875 |
| 2006-06-06 | 1,521 | 1,521 | 1,479 | 1,500 | 12,000 | 3,750 |
| 2006-06-05 | 1,520 | 1,560 | 1,520 | 1,560 | 8,000 | 3,900 |
| 2006-06-02 | 1,650 | 1,650 | 1,590 | 1,600 | 11,000 | 4,000 |
| 2006-06-01 | 1,666 | 1,670 | 1,650 | 1,650 | 8,000 | 4,125 |
| 2006-05-31 | 1,674 | 1,674 | 1,650 | 1,666 | 6,000 | 4,165 |
| 2006-05-30 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 | 4,247.50 |
| 2006-05-29 | 1,700 | 1,710 | 1,700 | 1,700 | 9,000 | 4,250 |
| 2006-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2006-05-25 | 1,696 | 1,726 | 1,696 | 1,720 | 6,000 | 4,300 |
| 2006-05-24 | 1,657 | 1,744 | 1,657 | 1,696 | 7,000 | 4,240 |
| 2006-05-23 | 1,750 | 1,750 | 1,745 | 1,745 | 4,000 | 4,362.50 |
| 2006-05-22 | 1,769 | 1,795 | 1,769 | 1,795 | 8,000 | 4,487.50 |
| 2006-05-19 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 4,425 |
| 2006-05-18 | 1,720 | 1,750 | 1,720 | 1,750 | 9,000 | 4,375 |
| 2006-05-17 | 1,749 | 1,750 | 1,749 | 1,750 | 10,000 | 4,375 |
| 2006-05-16 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 | 4,387.50 |
| 2006-05-15 | 1,721 | 1,750 | 1,721 | 1,750 | 5,000 | 4,375 |
| 2006-05-12 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2006-05-11 | 1,819 | 1,819 | 1,780 | 1,780 | 3,000 | 4,450 |
| 2006-05-10 | 1,770 | 1,800 | 1,770 | 1,795 | 20,000 | 4,487.50 |
| 2006-05-09 | 1,795 | 1,815 | 1,795 | 1,800 | 44,000 | 4,500 |
| 2006-05-08 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 4,625 |
| 2006-05-02 | 1,901 | 1,901 | 1,850 | 1,900 | 12,000 | 4,750 |
| 2006-05-01 | 1,877 | 1,900 | 1,877 | 1,900 | 2,000 | 4,750 |
| 2006-04-28 | 1,997 | 1,998 | 1,997 | 1,997 | 10,000 | 4,992.50 |
| 2006-04-27 | 1,999 | 1,999 | 1,980 | 1,999 | 7,000 | 4,997.50 |
| 2006-04-26 | 1,999 | 1,999 | 1,950 | 1,999 | 15,000 | 4,997.50 |
| 2006-04-25 | 1,961 | 2,000 | 1,931 | 2,000 | 40,000 | 5,000 |
| 2006-04-24 | 1,929 | 1,960 | 1,929 | 1,960 | 13,000 | 4,900 |
| 2006-04-21 | 1,930 | 2,005 | 1,921 | 1,921 | 42,000 | 4,802.50 |
| 2006-04-20 | 1,871 | 1,930 | 1,871 | 1,900 | 62,000 | 4,750 |
| 2006-04-19 | 1,820 | 1,855 | 1,820 | 1,855 | 10,000 | 4,637.50 |
| 2006-04-18 | 1,829 | 1,829 | 1,800 | 1,820 | 5,000 | 4,550 |
| 2006-04-17 | 1,830 | 1,850 | 1,820 | 1,838 | 41,000 | 4,595 |
| 2006-04-14 | 1,795 | 1,810 | 1,794 | 1,810 | 15,000 | 4,525 |
| 2006-04-13 | 1,775 | 1,788 | 1,772 | 1,780 | 13,000 | 4,450 |
| 2006-04-12 | 1,780 | 1,780 | 1,771 | 1,771 | 9,000 | 4,427.50 |
| 2006-04-11 | 1,780 | 1,790 | 1,775 | 1,775 | 6,000 | 4,437.50 |
| 2006-04-10 | 1,790 | 1,790 | 1,750 | 1,755 | 6,000 | 4,387.50 |
| 2006-04-07 | 1,750 | 1,770 | 1,740 | 1,770 | 4,000 | 4,425 |
| 2006-04-06 | 1,760 | 1,770 | 1,720 | 1,770 | 10,000 | 4,425 |
| 2006-04-05 | 1,780 | 1,790 | 1,760 | 1,790 | 15,000 | 4,475 |
| 2006-04-04 | 1,820 | 1,820 | 1,790 | 1,800 | 18,000 | 4,500 |
| 2006-04-03 | 1,800 | 1,815 | 1,790 | 1,815 | 25,000 | 4,537.50 |
| 2006-03-31 | 1,775 | 1,790 | 1,774 | 1,790 | 20,000 | 4,475 |
| 2006-03-30 | 1,710 | 1,745 | 1,700 | 1,745 | 10,000 | 4,362.50 |
| 2006-03-29 | 1,670 | 1,710 | 1,670 | 1,710 | 12,000 | 4,275 |
| 2006-03-28 | 1,644 | 1,670 | 1,644 | 1,670 | 7,000 | 4,175 |
| 2006-03-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2006-03-23 | 1,625 | 1,625 | 1,619 | 1,620 | 6,000 | 4,050 |
| 2006-03-22 | 1,601 | 1,610 | 1,600 | 1,610 | 14,000 | 4,025 |
| 2006-03-20 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 | 3,975 |
| 2006-03-17 | 1,620 | 1,620 | 1,600 | 1,610 | 16,000 | 4,025 |
| 2006-03-16 | 1,633 | 1,634 | 1,620 | 1,625 | 14,000 | 4,062.50 |
| 2006-03-15 | 1,629 | 1,633 | 1,629 | 1,633 | 3,000 | 4,082.50 |
| 2006-03-14 | 1,610 | 1,629 | 1,610 | 1,629 | 2,000 | 4,072.50 |
| 2006-03-13 | 1,610 | 1,610 | 1,600 | 1,606 | 7,000 | 4,015 |
| 2006-03-10 | 1,591 | 1,605 | 1,591 | 1,605 | 17,000 | 4,012.50 |
| 2006-03-09 | 1,605 | 1,610 | 1,600 | 1,600 | 6,000 | 4,000 |
| 2006-03-08 | 1,600 | 1,600 | 1,570 | 1,600 | 8,000 | 4,000 |
| 2006-03-07 | 1,599 | 1,620 | 1,599 | 1,600 | 7,000 | 4,000 |
| 2006-03-06 | 1,605 | 1,610 | 1,600 | 1,600 | 12,000 | 4,000 |
| 2006-03-03 | 1,630 | 1,635 | 1,600 | 1,635 | 15,000 | 4,087.50 |
| 2006-03-02 | 1,697 | 1,697 | 1,665 | 1,665 | 2,000 | 4,162.50 |
| 2006-03-01 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 | 4,145 |
| 2006-02-28 | 1,689 | 1,740 | 1,670 | 1,740 | 16,000 | 4,350 |
| 2006-02-27 | 1,630 | 1,690 | 1,630 | 1,690 | 6,000 | 4,225 |
| 2006-02-24 | 1,623 | 1,630 | 1,610 | 1,610 | 4,000 | 4,025 |
| 2006-02-23 | 1,580 | 1,618 | 1,570 | 1,618 | 11,000 | 4,045 |
| 2006-02-22 | 1,631 | 1,645 | 1,580 | 1,580 | 7,000 | 3,950 |
| 2006-02-21 | 1,520 | 1,630 | 1,520 | 1,630 | 31,000 | 4,075 |
| 2006-02-20 | 1,650 | 1,660 | 1,600 | 1,610 | 12,000 | 4,025 |
| 2006-02-17 | 1,800 | 1,800 | 1,740 | 1,740 | 9,000 | 4,350 |
| 2006-02-16 | 1,796 | 1,800 | 1,796 | 1,800 | 15,000 | 4,500 |
| 2006-02-15 | 1,801 | 1,801 | 1,770 | 1,800 | 14,000 | 4,500 |
| 2006-02-14 | 1,800 | 1,800 | 1,640 | 1,800 | 32,000 | 4,500 |
| 2006-02-13 | 1,821 | 1,900 | 1,821 | 1,874 | 37,000 | 4,685 |
| 2006-02-10 | 1,730 | 1,820 | 1,730 | 1,820 | 53,000 | 4,550 |
| 2006-02-09 | 1,721 | 1,730 | 1,721 | 1,730 | 9,000 | 4,325 |
| 2006-02-08 | 1,760 | 1,760 | 1,740 | 1,760 | 9,000 | 4,400 |
| 2006-02-07 | 1,750 | 1,760 | 1,740 | 1,760 | 4,000 | 4,400 |
| 2006-02-06 | 1,759 | 1,760 | 1,730 | 1,731 | 33,000 | 4,327.50 |
| 2006-02-03 | 1,710 | 1,760 | 1,703 | 1,760 | 22,000 | 4,400 |
| 2006-02-02 | 1,721 | 1,750 | 1,720 | 1,740 | 26,000 | 4,350 |
| 2006-02-01 | 1,640 | 1,730 | 1,640 | 1,730 | 75,000 | 4,325 |
| 2006-01-31 | 1,635 | 1,640 | 1,635 | 1,639 | 8,000 | 4,097.50 |
| 2006-01-30 | 1,640 | 1,650 | 1,640 | 1,645 | 7,000 | 4,112.50 |
| 2006-01-27 | 1,600 | 1,640 | 1,600 | 1,640 | 17,000 | 4,100 |
| 2006-01-26 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 4,000 |
| 2006-01-25 | 1,534 | 1,551 | 1,525 | 1,550 | 5,000 | 3,875 |
| 2006-01-24 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 | 3,835 |
| 2006-01-23 | 1,599 | 1,599 | 1,530 | 1,531 | 11,000 | 3,827.50 |
| 2006-01-20 | 1,615 | 1,620 | 1,580 | 1,620 | 18,000 | 4,050 |
| 2006-01-19 | 1,461 | 1,630 | 1,461 | 1,630 | 20,000 | 4,075 |
| 2006-01-18 | 1,610 | 1,620 | 1,460 | 1,460 | 12,000 | 3,650 |
| 2006-01-17 | 1,674 | 1,674 | 1,610 | 1,610 | 34,000 | 4,025 |
| 2006-01-16 | 1,690 | 1,690 | 1,671 | 1,674 | 50,000 | 4,185 |
| 2006-01-13 | 1,690 | 1,701 | 1,676 | 1,692 | 48,000 | 4,230 |
| 2006-01-12 | 1,673 | 1,697 | 1,650 | 1,675 | 24,000 | 4,187.50 |
| 2006-01-11 | 1,700 | 1,700 | 1,665 | 1,670 | 24,000 | 4,175 |
| 2006-01-10 | 1,621 | 1,700 | 1,621 | 1,660 | 60,000 | 4,150 |
| 2006-01-06 | 1,600 | 1,640 | 1,580 | 1,621 | 40,000 | 4,052.50 |
| 2006-01-05 | 1,500 | 1,600 | 1,500 | 1,600 | 41,000 | 4,000 |
| 2006-01-04 | 1,481 | 1,508 | 1,481 | 1,495 | 12,000 | 3,737.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株
