7523 アールビバン(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 | 837 | 838 | 829 | 834 | 3,400 | 834 |
| 2006-12-28 | 809 | 830 | 809 | 830 | 9,300 | 830 |
| 2006-12-27 | 797 | 810 | 797 | 803 | 6,600 | 803 |
| 2006-12-26 | 796 | 799 | 791 | 796 | 13,100 | 796 |
| 2006-12-25 | 801 | 805 | 798 | 799 | 14,900 | 799 |
| 2006-12-22 | 809 | 810 | 803 | 807 | 14,800 | 807 |
| 2006-12-21 | 810 | 813 | 805 | 809 | 7,000 | 809 |
| 2006-12-20 | 819 | 820 | 813 | 815 | 10,500 | 815 |
| 2006-12-19 | 825 | 827 | 818 | 823 | 8,900 | 823 |
| 2006-12-18 | 836 | 836 | 826 | 830 | 13,300 | 830 |
| 2006-12-15 | 842 | 842 | 835 | 840 | 8,600 | 840 |
| 2006-12-14 | 850 | 850 | 840 | 842 | 4,000 | 842 |
| 2006-12-13 | 850 | 852 | 831 | 852 | 5,800 | 852 |
| 2006-12-12 | 860 | 860 | 850 | 850 | 9,100 | 850 |
| 2006-12-11 | 875 | 878 | 870 | 870 | 7,500 | 870 |
| 2006-12-08 | 860 | 872 | 858 | 871 | 6,400 | 871 |
| 2006-12-07 | 861 | 870 | 860 | 860 | 9,200 | 860 |
| 2006-12-06 | 862 | 863 | 860 | 860 | 14,500 | 860 |
| 2006-12-05 | 861 | 862 | 859 | 861 | 5,000 | 861 |
| 2006-12-04 | 848 | 858 | 845 | 858 | 7,700 | 858 |
| 2006-12-01 | 847 | 850 | 843 | 849 | 3,900 | 849 |
| 2006-11-30 | 840 | 845 | 838 | 845 | 5,000 | 845 |
| 2006-11-29 | 835 | 838 | 826 | 833 | 7,900 | 833 |
| 2006-11-28 | 801 | 828 | 800 | 828 | 6,600 | 828 |
| 2006-11-27 | 791 | 805 | 791 | 805 | 10,100 | 805 |
| 2006-11-24 | 783 | 793 | 781 | 790 | 12,500 | 790 |
| 2006-11-22 | 791 | 798 | 785 | 793 | 22,800 | 793 |
| 2006-11-21 | 805 | 819 | 803 | 810 | 9,600 | 810 |
| 2006-11-20 | 835 | 838 | 802 | 805 | 10,500 | 805 |
| 2006-11-17 | 840 | 840 | 832 | 835 | 15,200 | 835 |
| 2006-11-16 | 879 | 879 | 843 | 852 | 35,800 | 852 |
| 2006-11-15 | 899 | 900 | 894 | 894 | 2,700 | 894 |
| 2006-11-14 | 892 | 900 | 891 | 900 | 8,200 | 900 |
| 2006-11-13 | 895 | 898 | 891 | 892 | 2,700 | 892 |
| 2006-11-10 | 896 | 904 | 895 | 895 | 13,700 | 895 |
| 2006-11-09 | 909 | 909 | 896 | 902 | 3,000 | 902 |
| 2006-11-08 | 908 | 908 | 895 | 895 | 13,000 | 895 |
| 2006-11-07 | 910 | 912 | 908 | 911 | 3,500 | 911 |
| 2006-11-06 | 908 | 910 | 906 | 910 | 4,100 | 910 |
| 2006-11-02 | 920 | 920 | 910 | 912 | 4,100 | 912 |
| 2006-11-01 | 929 | 930 | 911 | 920 | 2,500 | 920 |
| 2006-10-31 | 905 | 920 | 905 | 912 | 4,200 | 912 |
| 2006-10-30 | 927 | 927 | 925 | 925 | 6,500 | 925 |
| 2006-10-27 | 943 | 944 | 930 | 931 | 6,600 | 931 |
| 2006-10-26 | 933 | 936 | 931 | 931 | 3,300 | 931 |
| 2006-10-25 | 944 | 945 | 933 | 936 | 3,900 | 936 |
| 2006-10-24 | 943 | 945 | 936 | 945 | 5,500 | 945 |
| 2006-10-23 | 945 | 945 | 934 | 934 | 4,200 | 934 |
| 2006-10-20 | 937 | 945 | 933 | 945 | 5,700 | 945 |
| 2006-10-19 | 949 | 950 | 936 | 949 | 6,900 | 949 |
| 2006-10-18 | 927 | 940 | 927 | 935 | 4,300 | 935 |
| 2006-10-17 | 910 | 920 | 908 | 920 | 8,600 | 920 |
| 2006-10-16 | 891 | 905 | 890 | 905 | 9,300 | 905 |
| 2006-10-13 | 883 | 889 | 880 | 889 | 5,700 | 889 |
| 2006-10-12 | 885 | 885 | 873 | 879 | 9,900 | 879 |
| 2006-10-11 | 900 | 905 | 887 | 887 | 16,900 | 887 |
| 2006-10-10 | 910 | 910 | 905 | 906 | 7,400 | 906 |
| 2006-10-06 | 919 | 922 | 913 | 913 | 5,800 | 913 |
| 2006-10-05 | 916 | 921 | 915 | 919 | 5,400 | 919 |
| 2006-10-04 | 928 | 930 | 919 | 919 | 5,000 | 919 |
| 2006-10-03 | 931 | 938 | 929 | 929 | 5,700 | 929 |
| 2006-10-02 | 930 | 934 | 920 | 931 | 6,600 | 931 |
| 2006-09-29 | 940 | 940 | 922 | 935 | 6,200 | 935 |
| 2006-09-28 | 902 | 950 | 902 | 950 | 10,000 | 950 |
| 2006-09-27 | 900 | 909 | 897 | 901 | 21,100 | 901 |
| 2006-09-26 | 948 | 948 | 925 | 927 | 12,100 | 927 |
| 2006-09-25 | 966 | 966 | 953 | 965 | 22,600 | 965 |
| 2006-09-22 | 966 | 980 | 966 | 967 | 20,600 | 967 |
| 2006-09-21 | 988 | 992 | 986 | 986 | 6,800 | 986 |
| 2006-09-20 | 986 | 994 | 985 | 987 | 6,200 | 987 |
| 2006-09-19 | 1,000 | 1,029 | 981 | 987 | 18,500 | 987 |
| 2006-09-15 | 1,000 | 1,018 | 990 | 1,000 | 9,600 | 1,000 |
| 2006-09-14 | 1,030 | 1,031 | 998 | 1,000 | 16,000 | 1,000 |
| 2006-09-13 | 1,040 | 1,040 | 1,030 | 1,035 | 13,600 | 1,035 |
| 2006-09-12 | 1,041 | 1,042 | 1,037 | 1,041 | 5,600 | 1,041 |
| 2006-09-11 | 1,037 | 1,040 | 1,037 | 1,040 | 7,100 | 1,040 |
| 2006-09-08 | 1,036 | 1,037 | 1,035 | 1,037 | 4,500 | 1,037 |
| 2006-09-07 | 1,037 | 1,039 | 1,035 | 1,035 | 5,500 | 1,035 |
| 2006-09-06 | 1,038 | 1,039 | 1,034 | 1,039 | 5,000 | 1,039 |
| 2006-09-05 | 1,037 | 1,039 | 1,034 | 1,038 | 8,600 | 1,038 |
| 2006-09-04 | 1,035 | 1,039 | 1,035 | 1,037 | 6,800 | 1,037 |
| 2006-09-01 | 1,035 | 1,039 | 1,035 | 1,039 | 6,700 | 1,039 |
| 2006-08-31 | 1,035 | 1,039 | 1,034 | 1,035 | 6,100 | 1,035 |
| 2006-08-30 | 1,038 | 1,042 | 1,035 | 1,035 | 9,700 | 1,035 |
| 2006-08-29 | 1,040 | 1,041 | 1,036 | 1,037 | 4,000 | 1,037 |
| 2006-08-28 | 1,036 | 1,043 | 1,033 | 1,034 | 11,500 | 1,034 |
| 2006-08-25 | 1,040 | 1,046 | 1,033 | 1,035 | 10,000 | 1,035 |
| 2006-08-24 | 1,026 | 1,034 | 1,025 | 1,033 | 14,100 | 1,033 |
| 2006-08-23 | 1,039 | 1,039 | 1,027 | 1,033 | 26,000 | 1,033 |
| 2006-08-22 | 1,059 | 1,059 | 1,040 | 1,046 | 44,200 | 1,046 |
| 2006-08-21 | 1,031 | 1,071 | 1,031 | 1,070 | 132,700 | 1,070 |
| 2006-08-18 | 1,149 | 1,174 | 1,149 | 1,169 | 10,300 | 1,169 |
| 2006-08-17 | 1,145 | 1,155 | 1,135 | 1,147 | 7,000 | 1,147 |
| 2006-08-16 | 1,131 | 1,139 | 1,131 | 1,135 | 6,700 | 1,135 |
| 2006-08-15 | 1,115 | 1,130 | 1,113 | 1,124 | 6,500 | 1,124 |
| 2006-08-14 | 1,117 | 1,117 | 1,105 | 1,109 | 2,900 | 1,109 |
| 2006-08-11 | 1,108 | 1,108 | 1,090 | 1,105 | 3,600 | 1,105 |
| 2006-08-10 | 1,101 | 1,112 | 1,090 | 1,110 | 7,800 | 1,110 |
| 2006-08-09 | 1,120 | 1,120 | 1,110 | 1,115 | 3,400 | 1,115 |
| 2006-08-08 | 1,115 | 1,120 | 1,115 | 1,120 | 3,700 | 1,120 |
| 2006-08-07 | 1,139 | 1,140 | 1,120 | 1,121 | 3,300 | 1,121 |
| 2006-08-04 | 1,120 | 1,139 | 1,098 | 1,139 | 7,300 | 1,139 |
| 2006-08-03 | 1,098 | 1,120 | 1,086 | 1,118 | 9,900 | 1,118 |
| 2006-08-02 | 1,070 | 1,088 | 1,068 | 1,088 | 2,600 | 1,088 |
| 2006-08-01 | 1,070 | 1,072 | 1,062 | 1,071 | 2,700 | 1,071 |
| 2006-07-31 | 1,054 | 1,069 | 1,054 | 1,069 | 2,100 | 1,069 |
| 2006-07-28 | 1,055 | 1,067 | 1,053 | 1,053 | 4,600 | 1,053 |
| 2006-07-27 | 1,060 | 1,063 | 1,040 | 1,040 | 7,900 | 1,040 |
| 2006-07-26 | 1,061 | 1,069 | 1,052 | 1,069 | 3,000 | 1,069 |
| 2006-07-25 | 1,064 | 1,070 | 1,059 | 1,060 | 4,300 | 1,060 |
| 2006-07-24 | 1,050 | 1,065 | 1,050 | 1,065 | 4,400 | 1,065 |
| 2006-07-21 | 1,052 | 1,065 | 1,052 | 1,065 | 4,100 | 1,065 |
| 2006-07-20 | 1,050 | 1,068 | 1,050 | 1,051 | 3,700 | 1,051 |
| 2006-07-19 | 1,063 | 1,063 | 1,036 | 1,038 | 9,600 | 1,038 |
| 2006-07-18 | 1,099 | 1,099 | 1,035 | 1,063 | 9,000 | 1,063 |
| 2006-07-14 | 1,098 | 1,098 | 1,085 | 1,094 | 2,900 | 1,094 |
| 2006-07-13 | 1,100 | 1,102 | 1,084 | 1,101 | 5,300 | 1,101 |
| 2006-07-12 | 1,123 | 1,125 | 1,100 | 1,115 | 6,500 | 1,115 |
| 2006-07-11 | 1,144 | 1,144 | 1,125 | 1,125 | 4,000 | 1,125 |
| 2006-07-10 | 1,149 | 1,150 | 1,121 | 1,150 | 7,000 | 1,150 |
| 2006-07-07 | 1,165 | 1,168 | 1,149 | 1,153 | 5,300 | 1,153 |
| 2006-07-06 | 1,168 | 1,168 | 1,140 | 1,160 | 8,600 | 1,160 |
| 2006-07-05 | 1,150 | 1,175 | 1,110 | 1,175 | 10,800 | 1,175 |
| 2006-07-04 | 1,178 | 1,180 | 1,160 | 1,168 | 7,500 | 1,168 |
| 2006-07-03 | 1,186 | 1,190 | 1,176 | 1,177 | 11,000 | 1,177 |
| 2006-06-30 | 1,179 | 1,190 | 1,168 | 1,185 | 17,800 | 1,185 |
| 2006-06-29 | 1,127 | 1,176 | 1,127 | 1,165 | 10,200 | 1,165 |
| 2006-06-28 | 1,116 | 1,135 | 1,102 | 1,127 | 6,900 | 1,127 |
| 2006-06-27 | 1,160 | 1,160 | 1,100 | 1,112 | 24,600 | 1,112 |
| 2006-06-26 | 1,080 | 1,080 | 1,063 | 1,069 | 5,100 | 1,069 |
| 2006-06-23 | 1,069 | 1,069 | 1,055 | 1,060 | 4,200 | 1,060 |
| 2006-06-22 | 1,041 | 1,080 | 1,040 | 1,080 | 6,500 | 1,080 |
| 2006-06-21 | 1,035 | 1,043 | 1,034 | 1,038 | 2,900 | 1,038 |
| 2006-06-20 | 1,039 | 1,041 | 1,033 | 1,035 | 3,900 | 1,035 |
| 2006-06-19 | 1,045 | 1,045 | 1,020 | 1,040 | 4,100 | 1,040 |
| 2006-06-16 | 1,019 | 1,025 | 1,011 | 1,025 | 5,800 | 1,025 |
| 2006-06-15 | 1,001 | 1,011 | 995 | 1,002 | 8,700 | 1,002 |
| 2006-06-14 | 1,000 | 1,000 | 985 | 996 | 8,000 | 996 |
| 2006-06-13 | 1,005 | 1,006 | 1,000 | 1,001 | 9,000 | 1,001 |
| 2006-06-12 | 1,000 | 1,010 | 1,000 | 1,005 | 6,500 | 1,005 |
| 2006-06-09 | 950 | 990 | 950 | 985 | 14,400 | 985 |
| 2006-06-08 | 990 | 995 | 960 | 960 | 17,200 | 960 |
| 2006-06-07 | 999 | 1,010 | 992 | 995 | 5,900 | 995 |
| 2006-06-06 | 1,000 | 1,003 | 990 | 1,001 | 8,500 | 1,001 |
| 2006-06-05 | 979 | 1,010 | 975 | 1,007 | 8,400 | 1,007 |
| 2006-06-02 | 997 | 1,010 | 932 | 969 | 39,300 | 969 |
| 2006-06-01 | 1,003 | 1,010 | 996 | 996 | 9,200 | 996 |
| 2006-05-31 | 1,001 | 1,015 | 999 | 1,000 | 22,200 | 1,000 |
| 2006-05-30 | 1,055 | 1,055 | 990 | 1,026 | 35,500 | 1,026 |
| 2006-05-29 | 1,105 | 1,110 | 1,053 | 1,090 | 8,900 | 1,090 |
| 2006-05-26 | 1,100 | 1,109 | 1,100 | 1,103 | 5,700 | 1,103 |
| 2006-05-25 | 1,107 | 1,110 | 1,105 | 1,105 | 6,100 | 1,105 |
| 2006-05-24 | 1,106 | 1,119 | 1,106 | 1,112 | 18,700 | 1,112 |
| 2006-05-23 | 1,140 | 1,147 | 1,130 | 1,146 | 5,400 | 1,146 |
| 2006-05-22 | 1,135 | 1,157 | 1,135 | 1,145 | 4,300 | 1,145 |
| 2006-05-19 | 1,126 | 1,140 | 1,124 | 1,140 | 5,000 | 1,140 |
| 2006-05-18 | 1,145 | 1,145 | 1,120 | 1,130 | 11,600 | 1,130 |
| 2006-05-17 | 1,142 | 1,170 | 1,142 | 1,150 | 8,400 | 1,150 |
| 2006-05-16 | 1,167 | 1,175 | 1,150 | 1,150 | 11,900 | 1,150 |
| 2006-05-15 | 1,168 | 1,183 | 1,162 | 1,168 | 6,000 | 1,168 |
| 2006-05-12 | 1,192 | 1,200 | 1,156 | 1,165 | 18,600 | 1,165 |
| 2006-05-11 | 1,211 | 1,212 | 1,195 | 1,210 | 7,600 | 1,210 |
| 2006-05-10 | 1,214 | 1,228 | 1,205 | 1,214 | 16,000 | 1,214 |
| 2006-05-09 | 1,200 | 1,203 | 1,196 | 1,200 | 6,400 | 1,200 |
| 2006-05-08 | 1,184 | 1,195 | 1,184 | 1,195 | 10,200 | 1,195 |
| 2006-05-02 | 1,178 | 1,180 | 1,165 | 1,180 | 9,800 | 1,180 |
| 2006-05-01 | 1,160 | 1,170 | 1,158 | 1,164 | 6,000 | 1,164 |
| 2006-04-28 | 1,158 | 1,161 | 1,154 | 1,156 | 7,300 | 1,156 |
| 2006-04-27 | 1,161 | 1,169 | 1,156 | 1,162 | 4,600 | 1,162 |
| 2006-04-26 | 1,156 | 1,177 | 1,150 | 1,170 | 10,500 | 1,170 |
| 2006-04-25 | 1,139 | 1,180 | 1,138 | 1,161 | 9,700 | 1,161 |
| 2006-04-24 | 1,160 | 1,179 | 1,150 | 1,179 | 21,300 | 1,179 |
| 2006-04-21 | 1,182 | 1,185 | 1,165 | 1,181 | 19,900 | 1,181 |
| 2006-04-20 | 1,193 | 1,199 | 1,188 | 1,188 | 12,800 | 1,188 |
| 2006-04-19 | 1,191 | 1,203 | 1,191 | 1,195 | 8,100 | 1,195 |
| 2006-04-18 | 1,202 | 1,202 | 1,170 | 1,190 | 22,300 | 1,190 |
| 2006-04-17 | 1,215 | 1,215 | 1,201 | 1,202 | 12,100 | 1,202 |
| 2006-04-14 | 1,220 | 1,224 | 1,217 | 1,218 | 11,800 | 1,218 |
| 2006-04-13 | 1,229 | 1,230 | 1,221 | 1,225 | 7,800 | 1,225 |
| 2006-04-12 | 1,231 | 1,231 | 1,221 | 1,229 | 10,800 | 1,229 |
| 2006-04-11 | 1,232 | 1,234 | 1,231 | 1,232 | 7,800 | 1,232 |
| 2006-04-10 | 1,230 | 1,235 | 1,230 | 1,230 | 10,300 | 1,230 |
| 2006-04-07 | 1,233 | 1,233 | 1,217 | 1,229 | 19,500 | 1,229 |
| 2006-04-06 | 1,232 | 1,235 | 1,230 | 1,234 | 13,200 | 1,234 |
| 2006-04-05 | 1,245 | 1,245 | 1,235 | 1,237 | 13,200 | 1,237 |
| 2006-04-04 | 1,229 | 1,243 | 1,229 | 1,239 | 16,000 | 1,239 |
| 2006-04-03 | 1,240 | 1,254 | 1,229 | 1,233 | 38,100 | 1,233 |
| 2006-03-31 | 1,263 | 1,270 | 1,240 | 1,240 | 15,400 | 1,240 |
| 2006-03-30 | 1,283 | 1,288 | 1,252 | 1,263 | 32,500 | 1,263 |
| 2006-03-29 | 1,231 | 1,295 | 1,231 | 1,278 | 78,400 | 1,278 |
| 2006-03-28 | 1,166 | 1,230 | 1,166 | 1,230 | 139,400 | 1,230 |
| 2006-03-27 | 1,240 | 1,257 | 1,201 | 1,221 | 195,700 | 1,221 |
| 2006-03-24 | 1,288 | 1,294 | 1,271 | 1,275 | 103,500 | 1,275 |
| 2006-03-23 | 1,320 | 1,323 | 1,300 | 1,306 | 63,300 | 1,306 |
| 2006-03-22 | 1,339 | 1,343 | 1,323 | 1,324 | 97,000 | 1,324 |
| 2006-03-20 | 1,358 | 1,359 | 1,335 | 1,341 | 65,600 | 1,341 |
| 2006-03-17 | 1,356 | 1,357 | 1,346 | 1,354 | 35,500 | 1,354 |
| 2006-03-16 | 1,377 | 1,377 | 1,357 | 1,361 | 45,600 | 1,361 |
| 2006-03-15 | 1,358 | 1,372 | 1,355 | 1,361 | 63,600 | 1,361 |
| 2006-03-14 | 1,339 | 1,350 | 1,325 | 1,349 | 111,700 | 1,349 |
| 2006-03-13 | 1,281 | 1,281 | 1,270 | 1,280 | 30,700 | 1,280 |
| 2006-03-10 | 1,273 | 1,275 | 1,267 | 1,272 | 18,300 | 1,272 |
| 2006-03-09 | 1,270 | 1,280 | 1,265 | 1,265 | 23,800 | 1,265 |
| 2006-03-08 | 1,279 | 1,281 | 1,265 | 1,270 | 12,000 | 1,270 |
| 2006-03-07 | 1,296 | 1,299 | 1,270 | 1,288 | 19,500 | 1,288 |
| 2006-03-06 | 1,259 | 1,295 | 1,255 | 1,295 | 14,200 | 1,295 |
| 2006-03-03 | 1,270 | 1,280 | 1,250 | 1,258 | 35,900 | 1,258 |
| 2006-03-02 | 1,353 | 1,354 | 1,301 | 1,303 | 23,600 | 1,303 |
| 2006-03-01 | 1,368 | 1,368 | 1,321 | 1,353 | 36,800 | 1,353 |
| 2006-02-28 | 1,369 | 1,376 | 1,340 | 1,368 | 30,700 | 1,368 |
| 2006-02-27 | 1,320 | 1,340 | 1,319 | 1,331 | 34,000 | 1,331 |
| 2006-02-24 | 1,245 | 1,290 | 1,235 | 1,289 | 33,700 | 1,289 |
| 2006-02-23 | 1,210 | 1,245 | 1,210 | 1,239 | 37,400 | 1,239 |
| 2006-02-22 | 1,200 | 1,213 | 1,172 | 1,190 | 35,500 | 1,190 |
| 2006-02-21 | 1,089 | 1,189 | 1,050 | 1,172 | 86,000 | 1,172 |
| 2006-02-20 | 1,181 | 1,200 | 1,100 | 1,109 | 102,100 | 1,109 |
| 2006-02-17 | 1,370 | 1,380 | 1,240 | 1,281 | 78,600 | 1,281 |
| 2006-02-16 | 1,450 | 1,451 | 1,409 | 1,430 | 22,800 | 1,430 |
| 2006-02-15 | 1,460 | 1,480 | 1,446 | 1,474 | 25,100 | 1,474 |
| 2006-02-14 | 1,430 | 1,449 | 1,321 | 1,440 | 67,100 | 1,440 |
| 2006-02-13 | 1,536 | 1,536 | 1,465 | 1,470 | 43,100 | 1,470 |
| 2006-02-10 | 1,559 | 1,559 | 1,525 | 1,540 | 34,300 | 1,540 |
| 2006-02-09 | 1,551 | 1,558 | 1,541 | 1,555 | 21,800 | 1,555 |
| 2006-02-08 | 1,560 | 1,564 | 1,541 | 1,550 | 28,700 | 1,550 |
| 2006-02-07 | 1,565 | 1,570 | 1,560 | 1,560 | 24,600 | 1,560 |
| 2006-02-06 | 1,549 | 1,567 | 1,545 | 1,554 | 34,000 | 1,554 |
| 2006-02-03 | 1,531 | 1,545 | 1,525 | 1,540 | 24,800 | 1,540 |
| 2006-02-02 | 1,525 | 1,527 | 1,520 | 1,520 | 22,100 | 1,520 |
| 2006-02-01 | 1,529 | 1,529 | 1,515 | 1,520 | 16,400 | 1,520 |
| 2006-01-31 | 1,525 | 1,530 | 1,516 | 1,525 | 16,800 | 1,525 |
| 2006-01-30 | 1,531 | 1,549 | 1,505 | 1,525 | 60,500 | 1,525 |
| 2006-01-27 | 1,552 | 1,553 | 1,500 | 1,517 | 42,700 | 1,517 |
| 2006-01-26 | 1,554 | 1,554 | 1,510 | 1,550 | 32,100 | 1,550 |
| 2006-01-25 | 1,571 | 1,579 | 1,530 | 1,545 | 31,200 | 1,545 |
| 2006-01-24 | 1,579 | 1,579 | 1,545 | 1,564 | 41,500 | 1,564 |
| 2006-01-23 | 1,568 | 1,575 | 1,470 | 1,560 | 87,000 | 1,560 |
| 2006-01-20 | 1,560 | 1,599 | 1,530 | 1,585 | 94,500 | 1,585 |
| 2006-01-19 | 1,320 | 1,530 | 1,320 | 1,521 | 95,800 | 1,521 |
| 2006-01-18 | 1,490 | 1,498 | 1,288 | 1,400 | 176,400 | 1,400 |
| 2006-01-17 | 1,571 | 1,597 | 1,497 | 1,555 | 90,200 | 1,555 |
| 2006-01-16 | 1,514 | 1,590 | 1,514 | 1,570 | 75,400 | 1,570 |
| 2006-01-13 | 1,440 | 1,540 | 1,440 | 1,514 | 104,900 | 1,514 |
| 2006-01-12 | 1,420 | 1,439 | 1,415 | 1,439 | 30,400 | 1,439 |
| 2006-01-11 | 1,430 | 1,430 | 1,400 | 1,415 | 55,400 | 1,415 |
| 2006-01-10 | 1,401 | 1,436 | 1,401 | 1,427 | 47,700 | 1,427 |
| 2006-01-06 | 1,418 | 1,440 | 1,385 | 1,403 | 90,400 | 1,403 |
| 2006-01-05 | 1,325 | 1,420 | 1,321 | 1,399 | 96,200 | 1,399 |
| 2006-01-04 | 1,260 | 1,310 | 1,260 | 1,300 | 67,500 | 1,300 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
