7836 アビックス(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 | 25,000 | 25,750 | 24,810 | 25,500 | 122 | 255 |
| 2006-12-28 | 23,500 | 24,810 | 23,200 | 24,750 | 80 | 247.50 |
| 2006-12-27 | 22,990 | 23,500 | 22,990 | 23,100 | 46 | 231 |
| 2006-12-26 | 22,390 | 23,000 | 22,390 | 22,630 | 217 | 226.30 |
| 2006-12-25 | 22,100 | 25,200 | 22,100 | 22,230 | 428 | 222.30 |
| 2006-12-22 | 22,290 | 22,500 | 22,000 | 22,300 | 301 | 223 |
| 2006-12-21 | 22,090 | 23,100 | 22,090 | 23,000 | 99 | 230 |
| 2006-12-20 | 23,000 | 23,010 | 22,250 | 22,400 | 131 | 224 |
| 2006-12-19 | 24,600 | 24,610 | 23,010 | 23,100 | 235 | 231 |
| 2006-12-18 | 25,290 | 25,300 | 24,790 | 24,800 | 100 | 248 |
| 2006-12-15 | 24,990 | 25,220 | 24,990 | 25,200 | 456 | 252 |
| 2006-12-14 | 24,990 | 25,300 | 24,500 | 24,500 | 198 | 245 |
| 2006-12-13 | 26,000 | 26,010 | 25,000 | 25,100 | 115 | 251 |
| 2006-12-12 | 26,000 | 26,110 | 25,800 | 26,100 | 173 | 261 |
| 2006-12-11 | 26,290 | 26,520 | 25,950 | 26,000 | 197 | 260 |
| 2006-12-08 | 26,000 | 28,100 | 25,990 | 26,300 | 478 | 263 |
| 2006-12-07 | 25,900 | 26,010 | 25,500 | 25,510 | 145 | 255.10 |
| 2006-12-06 | 26,090 | 26,100 | 25,900 | 26,000 | 90 | 260 |
| 2006-12-05 | 26,500 | 26,510 | 25,990 | 26,100 | 95 | 261 |
| 2006-12-04 | 26,990 | 26,990 | 26,000 | 26,200 | 43 | 262 |
| 2006-12-01 | 27,000 | 27,490 | 26,000 | 26,500 | 120 | 265 |
| 2006-11-30 | 26,480 | 27,000 | 26,400 | 27,000 | 32 | 270 |
| 2006-11-29 | 27,000 | 27,010 | 26,500 | 27,000 | 89 | 270 |
| 2006-11-28 | 26,000 | 27,000 | 25,500 | 27,000 | 102 | 270 |
| 2006-11-27 | 24,990 | 26,280 | 24,600 | 25,500 | 151 | 255 |
| 2006-11-24 | 24,100 | 24,600 | 24,000 | 24,600 | 75 | 246 |
| 2006-11-22 | 24,000 | 24,210 | 23,510 | 24,000 | 102 | 240 |
| 2006-11-21 | 25,000 | 25,010 | 22,000 | 24,200 | 280 | 242 |
| 2006-11-20 | 25,300 | 31,000 | 24,800 | 25,000 | 528 | 250 |
| 2006-11-17 | 28,600 | 28,610 | 25,100 | 25,300 | 189 | 253 |
| 2006-11-16 | 28,850 | 29,600 | 28,250 | 28,500 | 41 | 285 |
| 2006-11-15 | 30,950 | 31,000 | 29,190 | 29,500 | 76 | 295 |
| 2006-11-14 | 31,950 | 33,100 | 31,000 | 31,000 | 353 | 310 |
| 2006-11-13 | 31,150 | 31,200 | 28,700 | 29,350 | 191 | 293.50 |
| 2006-11-10 | 31,450 | 32,500 | 31,200 | 31,200 | 133 | 312 |
| 2006-11-09 | 31,200 | 32,350 | 31,200 | 31,350 | 352 | 313.50 |
| 2006-11-08 | 35,450 | 36,600 | 29,480 | 31,000 | 877 | 310 |
| 2006-11-07 | 36,100 | 36,600 | 35,400 | 35,500 | 74 | 355 |
| 2006-11-06 | 37,500 | 37,550 | 36,000 | 37,000 | 97 | 370 |
| 2006-11-02 | 38,450 | 38,850 | 37,550 | 37,550 | 140 | 375.50 |
| 2006-11-01 | 38,900 | 38,950 | 38,050 | 38,450 | 92 | 384.50 |
| 2006-10-31 | 39,950 | 40,000 | 38,950 | 39,000 | 68 | 390 |
| 2006-10-30 | 40,200 | 40,500 | 39,600 | 40,000 | 162 | 400 |
| 2006-10-27 | 40,850 | 41,000 | 40,250 | 40,750 | 108 | 407.50 |
| 2006-10-26 | 41,400 | 41,450 | 40,850 | 40,850 | 145 | 408.50 |
| 2006-10-25 | 41,600 | 42,550 | 41,100 | 41,600 | 41 | 416 |
| 2006-10-24 | 43,000 | 43,050 | 41,500 | 41,600 | 48 | 416 |
| 2006-10-23 | 42,450 | 43,500 | 41,650 | 43,000 | 166 | 430 |
| 2006-10-20 | 42,800 | 42,850 | 41,400 | 42,500 | 92 | 425 |
| 2006-10-19 | 42,450 | 44,100 | 42,000 | 42,000 | 215 | 420 |
| 2006-10-18 | 41,000 | 42,000 | 40,800 | 42,000 | 176 | 420 |
| 2006-10-17 | 41,800 | 41,850 | 40,750 | 41,000 | 55 | 410 |
| 2006-10-16 | 40,950 | 41,500 | 40,500 | 41,500 | 186 | 415 |
| 2006-10-13 | 38,950 | 40,500 | 38,950 | 40,200 | 183 | 402 |
| 2006-10-12 | 40,000 | 40,400 | 38,950 | 38,950 | 117 | 389.50 |
| 2006-10-11 | 42,100 | 42,500 | 39,950 | 41,200 | 226 | 412 |
| 2006-10-10 | 44,900 | 44,950 | 42,000 | 42,500 | 169 | 425 |
| 2006-10-06 | 47,450 | 47,500 | 42,000 | 45,000 | 351 | 450 |
| 2006-10-05 | 48,950 | 49,000 | 44,650 | 46,900 | 90 | 469 |
| 2006-10-04 | 49,950 | 51,900 | 44,500 | 46,500 | 572 | 465 |
| 2006-10-03 | 50,200 | 50,300 | 45,600 | 48,000 | 287 | 480 |
| 2006-10-02 | 49,000 | 53,000 | 49,000 | 50,500 | 380 | 505 |
| 2006-09-29 | 48,450 | 49,050 | 48,000 | 48,000 | 251 | 480 |
| 2006-09-28 | 45,000 | 47,000 | 45,000 | 47,000 | 92 | 470 |
| 2006-09-27 | 44,000 | 45,000 | 44,000 | 45,000 | 259 | 450 |
| 2006-09-26 | 45,950 | 46,000 | 42,000 | 44,000 | 275 | 440 |
| 2006-09-25 | 50,900 | 51,100 | 46,000 | 46,000 | 258 | 460 |
| 2006-09-22 | 49,000 | 51,800 | 46,950 | 49,600 | 434 | 496 |
| 2006-09-21 | 49,000 | 49,050 | 42,000 | 48,400 | 2,672 | 484 |
| 2006-09-20 | 53,900 | 54,000 | 49,300 | 51,900 | 302 | 519 |
| 2006-09-19 | 55,400 | 55,500 | 48,550 | 50,000 | 578 | 500 |
| 2006-09-15 | 64,600 | 64,700 | 55,000 | 55,500 | 392 | 555 |
| 2006-09-14 | 69,300 | 69,300 | 65,200 | 66,000 | 134 | 660 |
| 2006-09-13 | 70,000 | 70,000 | 69,200 | 70,000 | 8 | 700 |
| 2006-09-12 | 70,900 | 71,000 | 69,500 | 69,800 | 61 | 698 |
| 2006-09-11 | 70,900 | 71,000 | 70,900 | 71,000 | 21 | 710 |
| 2006-09-08 | 69,900 | 70,000 | 69,500 | 70,000 | 15 | 700 |
| 2006-09-07 | 70,400 | 71,000 | 68,900 | 70,000 | 109 | 700 |
| 2006-09-06 | 71,000 | 71,500 | 71,000 | 71,000 | 36 | 710 |
| 2006-09-05 | 71,000 | 72,000 | 70,900 | 71,300 | 53 | 713 |
| 2006-09-04 | 70,900 | 71,500 | 70,800 | 71,000 | 54 | 710 |
| 2006-09-01 | 70,100 | 71,000 | 70,000 | 71,000 | 39 | 710 |
| 2006-08-31 | 71,500 | 71,500 | 70,300 | 70,500 | 40 | 705 |
| 2006-08-30 | 72,000 | 72,100 | 71,000 | 71,800 | 79 | 718 |
| 2006-08-29 | 74,000 | 75,000 | 71,500 | 72,000 | 86 | 720 |
| 2006-08-28 | 77,000 | 77,000 | 71,000 | 72,200 | 67 | 722 |
| 2006-08-25 | 78,500 | 79,000 | 77,000 | 77,000 | 50 | 770 |
| 2006-08-24 | 77,900 | 78,000 | 75,000 | 77,500 | 106 | 775 |
| 2006-08-23 | 77,900 | 78,000 | 75,000 | 76,600 | 182 | 766 |
| 2006-08-22 | 74,900 | 80,000 | 74,600 | 76,000 | 482 | 760 |
| 2006-08-21 | 72,600 | 73,400 | 72,000 | 73,200 | 78 | 732 |
| 2006-08-18 | 71,000 | 74,000 | 71,000 | 71,000 | 71 | 710 |
| 2006-08-17 | 71,000 | 71,900 | 71,000 | 71,500 | 57 | 715 |
| 2006-08-16 | 72,100 | 72,500 | 69,900 | 72,500 | 83 | 725 |
| 2006-08-15 | 70,000 | 72,000 | 70,000 | 72,000 | 5 | 720 |
| 2006-08-14 | 71,100 | 71,100 | 71,000 | 71,000 | 4 | 710 |
| 2006-08-10 | 70,000 | 72,000 | 70,000 | 72,000 | 15 | 720 |
| 2006-08-09 | 72,100 | 72,100 | 70,000 | 72,000 | 11 | 720 |
| 2006-08-08 | 71,900 | 72,200 | 71,800 | 72,000 | 23 | 720 |
| 2006-08-07 | 73,000 | 73,000 | 71,900 | 71,900 | 22 | 719 |
| 2006-08-04 | 73,900 | 75,100 | 73,000 | 73,000 | 23 | 730 |
| 2006-08-03 | 71,100 | 73,000 | 71,000 | 73,000 | 76 | 730 |
| 2006-08-02 | 69,900 | 71,600 | 69,900 | 71,000 | 46 | 710 |
| 2006-08-01 | 71,000 | 72,000 | 70,100 | 70,100 | 32 | 701 |
| 2006-07-31 | 71,000 | 71,900 | 69,500 | 70,000 | 64 | 700 |
| 2006-07-28 | 68,100 | 71,000 | 68,000 | 71,000 | 22 | 710 |
| 2006-07-27 | 68,000 | 70,500 | 68,000 | 70,500 | 16 | 705 |
| 2006-07-26 | 72,000 | 73,100 | 67,600 | 71,000 | 27 | 710 |
| 2006-07-25 | 71,000 | 72,900 | 69,100 | 72,900 | 42 | 729 |
| 2006-07-24 | 70,000 | 71,000 | 69,000 | 70,000 | 54 | 700 |
| 2006-07-21 | 73,000 | 74,000 | 69,000 | 72,300 | 45 | 723 |
| 2006-07-20 | 66,000 | 73,000 | 66,000 | 73,000 | 87 | 730 |
| 2006-07-19 | 66,100 | 69,100 | 65,100 | 69,000 | 104 | 690 |
| 2006-07-18 | 72,000 | 72,000 | 68,400 | 69,000 | 237 | 690 |
| 2006-07-14 | 70,900 | 72,000 | 70,000 | 72,000 | 27 | 720 |
| 2006-07-13 | 71,100 | 74,000 | 71,000 | 72,000 | 31 | 720 |
| 2006-07-12 | 75,500 | 75,500 | 72,900 | 74,000 | 38 | 740 |
| 2006-07-11 | 78,000 | 78,000 | 71,000 | 75,300 | 146 | 753 |
| 2006-07-10 | 81,100 | 81,100 | 77,900 | 78,000 | 33 | 780 |
| 2006-07-07 | 80,100 | 81,000 | 78,800 | 81,000 | 77 | 810 |
| 2006-07-06 | 80,800 | 81,000 | 80,000 | 81,000 | 36 | 810 |
| 2006-07-05 | 84,900 | 85,000 | 81,000 | 81,900 | 107 | 819 |
| 2006-07-04 | 82,000 | 85,000 | 77,800 | 83,100 | 352 | 831 |
| 2006-07-03 | 80,600 | 82,100 | 80,600 | 82,100 | 7 | 821 |
| 2006-06-30 | 80,200 | 82,100 | 80,000 | 82,000 | 119 | 820 |
| 2006-06-29 | 79,000 | 82,900 | 78,100 | 79,800 | 98 | 798 |
| 2006-06-28 | 77,200 | 84,000 | 76,000 | 80,000 | 299 | 800 |
| 2006-06-27 | 81,600 | 81,600 | 78,200 | 78,200 | 66 | 782 |
| 2006-06-26 | 81,300 | 81,500 | 79,500 | 81,500 | 66 | 815 |
| 2006-06-23 | 77,200 | 80,000 | 77,200 | 80,000 | 47 | 800 |
| 2006-06-22 | 81,500 | 81,500 | 77,100 | 78,000 | 72 | 780 |
| 2006-06-21 | 78,800 | 78,900 | 77,100 | 78,000 | 34 | 780 |
| 2006-06-20 | 81,500 | 81,500 | 77,100 | 78,900 | 144 | 789 |
| 2006-06-19 | 80,600 | 83,000 | 80,500 | 81,000 | 76 | 810 |
| 2006-06-16 | 78,400 | 81,700 | 78,000 | 80,000 | 282 | 800 |
| 2006-06-15 | 76,500 | 90,000 | 73,000 | 77,200 | 418 | 772 |
| 2006-06-14 | 71,500 | 76,500 | 70,000 | 72,500 | 79 | 725 |
| 2006-06-13 | 71,500 | 73,000 | 68,500 | 71,000 | 34 | 710 |
| 2006-06-12 | 68,400 | 72,000 | 68,400 | 71,500 | 33 | 715 |
| 2006-06-09 | 68,900 | 72,000 | 68,900 | 72,000 | 122 | 720 |
| 2006-06-08 | 72,100 | 72,100 | 70,400 | 70,400 | 48 | 704 |
| 2006-06-07 | 71,500 | 72,100 | 70,400 | 72,000 | 73 | 720 |
| 2006-06-06 | 72,900 | 74,800 | 67,000 | 71,000 | 133 | 710 |
| 2006-06-05 | 69,800 | 77,800 | 66,700 | 77,000 | 188 | 770 |
| 2006-06-02 | 69,900 | 70,000 | 64,000 | 70,000 | 253 | 700 |
| 2006-06-01 | 75,400 | 76,200 | 70,000 | 70,000 | 120 | 700 |
| 2006-05-31 | 78,700 | 78,800 | 74,900 | 75,000 | 307 | 750 |
| 2006-05-30 | 80,600 | 80,700 | 78,700 | 79,800 | 101 | 798 |
| 2006-05-29 | 81,100 | 81,700 | 80,900 | 81,200 | 93 | 812 |
| 2006-05-26 | 79,400 | 82,200 | 79,400 | 81,000 | 84 | 810 |
| 2006-05-25 | 81,400 | 81,500 | 79,000 | 79,100 | 312 | 791 |
| 2006-05-24 | 81,500 | 82,500 | 81,000 | 81,300 | 151 | 813 |
| 2006-05-23 | 84,800 | 84,900 | 81,500 | 81,500 | 224 | 815 |
| 2006-05-22 | 88,400 | 88,500 | 84,800 | 84,800 | 273 | 848 |
| 2006-05-19 | 88,900 | 89,000 | 85,200 | 88,200 | 90 | 882 |
| 2006-05-18 | 85,000 | 89,100 | 84,700 | 89,000 | 151 | 890 |
| 2006-05-17 | 89,100 | 90,200 | 85,000 | 85,100 | 171 | 851 |
| 2006-05-16 | 91,000 | 92,000 | 88,900 | 89,500 | 651 | 895 |
| 2006-05-15 | 98,300 | 98,400 | 91,200 | 92,000 | 593 | 920 |
| 2006-05-12 | 97,000 | 127,000 | 96,500 | 98,500 | 4,444 | 985 |
| 2006-05-11 | 91,000 | 97,100 | 90,800 | 96,000 | 297 | 960 |
| 2006-05-10 | 91,000 | 91,500 | 90,900 | 91,000 | 25 | 910 |
| 2006-05-09 | 91,200 | 91,500 | 90,900 | 91,000 | 90 | 910 |
| 2006-05-08 | 92,400 | 92,500 | 91,200 | 91,900 | 81 | 919 |
| 2006-05-02 | 92,400 | 93,400 | 91,800 | 92,500 | 89 | 925 |
| 2006-05-01 | 92,100 | 93,000 | 91,500 | 92,000 | 95 | 920 |
| 2006-04-28 | 93,000 | 93,100 | 91,700 | 92,000 | 56 | 920 |
| 2006-04-27 | 91,500 | 93,500 | 91,500 | 93,500 | 125 | 935 |
| 2006-04-26 | 92,800 | 92,800 | 91,500 | 91,500 | 107 | 915 |
| 2006-04-25 | 90,700 | 93,100 | 90,500 | 92,000 | 115 | 920 |
| 2006-04-24 | 92,500 | 92,500 | 90,500 | 91,500 | 157 | 915 |
| 2006-04-21 | 96,200 | 96,300 | 92,900 | 93,500 | 270 | 935 |
| 2006-04-20 | 97,800 | 98,500 | 95,400 | 96,400 | 118 | 964 |
| 2006-04-19 | 97,100 | 102,000 | 94,900 | 98,400 | 286 | 984 |
| 2006-04-18 | 93,400 | 98,100 | 93,400 | 97,000 | 98 | 970 |
| 2006-04-17 | 99,000 | 100,000 | 92,000 | 94,000 | 277 | 940 |
| 2006-04-14 | 95,000 | 102,000 | 93,000 | 100,000 | 186 | 1,000 |
| 2006-04-13 | 104,000 | 105,000 | 97,600 | 100,000 | 572 | 1,000 |
| 2006-04-12 | 105,000 | 106,000 | 101,000 | 104,000 | 619 | 1,040 |
| 2006-04-11 | 109,000 | 112,000 | 105,000 | 106,000 | 704 | 1,060 |
| 2006-04-10 | 110,000 | 111,000 | 103,000 | 109,000 | 994 | 1,090 |
| 2006-04-07 | 117,000 | 123,000 | 108,000 | 110,000 | 4,067 | 1,100 |
| 2006-04-06 | 92,200 | 133,000 | 92,200 | 128,000 | 9,929 | 1,280 |
| 2006-04-05 | 90,500 | 92,500 | 90,100 | 90,700 | 315 | 907 |
| 2006-04-04 | 89,100 | 90,000 | 88,100 | 89,500 | 107 | 895 |
| 2006-04-03 | 86,900 | 90,100 | 86,100 | 90,000 | 112 | 900 |
| 2006-03-31 | 88,500 | 88,700 | 86,800 | 88,000 | 70 | 880 |
| 2006-03-30 | 88,000 | 89,900 | 87,000 | 88,000 | 93 | 880 |
| 2006-03-29 | 86,100 | 88,100 | 86,000 | 88,000 | 71 | 880 |
| 2006-03-28 | 85,500 | 86,100 | 85,100 | 86,100 | 85 | 861 |
| 2006-03-27 | 86,000 | 87,000 | 85,500 | 85,900 | 86 | 859 |
| 2006-03-24 | 84,900 | 87,000 | 84,200 | 86,100 | 208 | 861 |
| 2006-03-23 | 81,400 | 84,700 | 81,400 | 84,300 | 223 | 843 |
| 2006-03-22 | 83,400 | 83,500 | 81,000 | 81,500 | 134 | 815 |
| 2006-03-20 | 86,000 | 86,000 | 83,100 | 83,500 | 191 | 835 |
| 2006-03-17 | 86,700 | 87,000 | 85,900 | 86,000 | 84 | 860 |
| 2006-03-16 | 88,500 | 88,500 | 85,000 | 86,500 | 116 | 865 |
| 2006-03-15 | 88,000 | 89,700 | 87,800 | 89,000 | 120 | 890 |
| 2006-03-14 | 88,100 | 89,000 | 87,500 | 88,500 | 165 | 885 |
| 2006-03-13 | 92,900 | 93,500 | 89,000 | 90,000 | 219 | 900 |
| 2006-03-10 | 89,000 | 93,000 | 88,000 | 92,000 | 82 | 920 |
| 2006-03-09 | 88,000 | 89,000 | 87,900 | 89,000 | 59 | 890 |
| 2006-03-08 | 88,000 | 90,000 | 86,100 | 89,500 | 62 | 895 |
| 2006-03-07 | 91,000 | 94,000 | 88,000 | 88,000 | 47 | 880 |
| 2006-03-06 | 92,000 | 92,100 | 90,000 | 92,000 | 23 | 920 |
| 2006-03-03 | 95,200 | 95,200 | 92,000 | 92,000 | 84 | 920 |
| 2006-03-02 | 95,000 | 95,500 | 93,000 | 95,000 | 140 | 950 |
| 2006-03-01 | 97,000 | 97,100 | 95,100 | 95,200 | 82 | 952 |
| 2006-02-28 | 99,000 | 99,300 | 97,000 | 97,300 | 137 | 973 |
| 2006-02-27 | 103,000 | 104,000 | 99,000 | 100,000 | 193 | 1,000 |
| 2006-02-24 | 96,800 | 106,000 | 96,800 | 102,000 | 572 | 1,020 |
| 2006-02-23 | 80,000 | 98,000 | 80,000 | 96,500 | 308 | 965 |
| 2006-02-22 | 80,500 | 80,900 | 79,900 | 80,100 | 274 | 801 |
| 2006-02-21 | 78,500 | 80,000 | 78,500 | 80,000 | 257 | 800 |
| 2006-02-20 | 89,900 | 90,000 | 78,000 | 79,000 | 474 | 790 |
| 2006-02-17 | 98,000 | 98,000 | 91,000 | 92,500 | 239 | 925 |
| 2006-02-16 | 98,700 | 99,000 | 98,000 | 98,100 | 217 | 981 |
| 2006-02-15 | 99,400 | 100,000 | 99,000 | 99,000 | 269 | 990 |
| 2006-02-14 | 99,900 | 100,000 | 98,700 | 99,400 | 365 | 994 |
| 2006-02-13 | 113,000 | 114,000 | 98,600 | 100,000 | 605 | 1,000 |
| 2006-02-10 | 117,000 | 118,000 | 112,000 | 114,000 | 288 | 1,140 |
| 2006-02-09 | 118,000 | 119,000 | 116,000 | 117,000 | 187 | 1,170 |
| 2006-02-08 | 119,000 | 120,000 | 117,000 | 118,000 | 193 | 1,180 |
| 2006-02-07 | 119,000 | 120,000 | 118,000 | 119,000 | 270 | 1,190 |
| 2006-02-06 | 112,000 | 121,000 | 112,000 | 120,000 | 556 | 1,200 |
| 2006-02-03 | 112,000 | 113,000 | 109,000 | 112,000 | 625 | 1,120 |
| 2006-02-02 | 112,000 | 116,000 | 112,000 | 112,000 | 447 | 1,120 |
| 2006-02-01 | 119,000 | 119,000 | 110,000 | 112,000 | 871 | 1,120 |
| 2006-01-31 | 122,000 | 123,000 | 117,000 | 119,000 | 667 | 1,190 |
| 2006-01-30 | 124,000 | 126,000 | 122,000 | 122,000 | 938 | 1,220 |
| 2006-01-27 | 122,000 | 126,000 | 122,000 | 124,000 | 1,159 | 1,240 |
| 2006-01-26 | 110,000 | 125,000 | 106,000 | 122,000 | 4,414 | 1,220 |
| 2006-01-25 | 151,000 | 152,000 | 142,000 | 150,000 | 1,443 | 1,500 |
| 2006-01-24 | 146,000 | 157,000 | 146,000 | 153,000 | 472 | 1,530 |
| 2006-01-23 | 153,000 | 159,000 | 145,000 | 148,000 | 811 | 1,480 |
| 2006-01-20 | 169,000 | 179,000 | 159,000 | 163,000 | 711 | 1,630 |
| 2006-01-19 | 144,000 | 171,000 | 142,000 | 168,000 | 1,325 | 1,680 |
| 2006-01-18 | 167,000 | 168,000 | 137,000 | 145,000 | 1,862 | 1,450 |
| 2006-01-17 | 185,000 | 191,000 | 165,000 | 169,000 | 1,817 | 1,690 |
| 2006-01-16 | 181,000 | 195,000 | 181,000 | 190,000 | 2,657 | 1,900 |
| 2006-01-13 | 181,000 | 185,000 | 178,000 | 179,000 | 982 | 1,790 |
| 2006-01-12 | 185,000 | 188,000 | 174,000 | 181,000 | 1,918 | 1,810 |
| 2006-01-11 | 169,000 | 188,000 | 169,000 | 183,000 | 3,870 | 1,830 |
| 2006-01-10 | 165,000 | 171,000 | 165,000 | 170,000 | 712 | 1,700 |
| 2006-01-06 | 169,000 | 171,000 | 163,000 | 165,000 | 1,021 | 1,650 |
| 2006-01-05 | 157,000 | 169,000 | 157,000 | 169,000 | 1,565 | 1,690 |
| 2006-01-04 | 153,000 | 156,000 | 153,000 | 156,000 | 251 | 1,560 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
