8798 (株)アドバンスクリエイト 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 | 71,200 | 71,700 | 70,400 | 70,800 | 915 | 354 |
| 2006-12-28 | 72,200 | 73,100 | 69,600 | 72,000 | 3,392 | 360 |
| 2006-12-27 | 76,700 | 76,800 | 70,800 | 71,500 | 3,930 | 357.50 |
| 2006-12-26 | 73,200 | 77,100 | 73,000 | 75,700 | 4,955 | 378.50 |
| 2006-12-25 | 79,600 | 80,000 | 74,500 | 74,700 | 8,414 | 373.50 |
| 2006-12-22 | 84,400 | 85,800 | 79,400 | 81,600 | 8,757 | 408 |
| 2006-12-21 | 85,500 | 87,500 | 82,100 | 82,400 | 10,700 | 412 |
| 2006-12-20 | 81,500 | 87,100 | 78,400 | 86,700 | 15,749 | 433.50 |
| 2006-12-19 | 73,300 | 78,600 | 72,600 | 77,600 | 9,104 | 388 |
| 2006-12-18 | 73,500 | 75,000 | 72,100 | 72,800 | 2,948 | 364 |
| 2006-12-15 | 75,000 | 75,800 | 72,000 | 72,600 | 4,249 | 363 |
| 2006-12-14 | 73,500 | 75,800 | 68,900 | 74,900 | 8,553 | 374.50 |
| 2006-12-13 | 80,600 | 83,700 | 71,300 | 72,900 | 16,854 | 364.50 |
| 2006-12-12 | 74,100 | 79,200 | 67,400 | 77,700 | 9,821 | 388.50 |
| 2006-12-11 | 79,700 | 80,100 | 74,600 | 74,600 | 3,264 | 373 |
| 2006-12-08 | 81,000 | 82,400 | 78,100 | 79,400 | 3,613 | 397 |
| 2006-12-07 | 83,600 | 83,800 | 79,400 | 80,000 | 2,954 | 400 |
| 2006-12-06 | 85,000 | 86,300 | 82,800 | 83,300 | 3,701 | 416.50 |
| 2006-12-05 | 92,000 | 93,100 | 86,400 | 86,800 | 2,891 | 434 |
| 2006-12-04 | 90,700 | 94,100 | 90,500 | 91,000 | 1,446 | 455 |
| 2006-12-01 | 87,800 | 95,900 | 87,600 | 91,600 | 3,527 | 458 |
| 2006-11-30 | 97,100 | 100,000 | 89,500 | 90,800 | 5,030 | 454 |
| 2006-11-29 | 102,000 | 105,000 | 95,500 | 95,500 | 6,352 | 477.50 |
| 2006-11-28 | 87,400 | 99,500 | 86,500 | 99,500 | 5,948 | 497.50 |
| 2006-11-27 | 82,000 | 92,800 | 79,300 | 90,300 | 6,520 | 451.50 |
| 2006-11-24 | 80,000 | 83,200 | 75,200 | 82,900 | 11,589 | 414.50 |
| 2006-11-22 | 99,000 | 101,000 | 83,000 | 83,000 | 4,457 | 415 |
| 2006-11-21 | 108,000 | 109,000 | 100,000 | 103,000 | 3,468 | 515 |
| 2006-11-20 | 102,000 | 104,000 | 99,000 | 99,600 | 2,672 | 498 |
| 2006-11-17 | 121,000 | 122,000 | 109,000 | 109,000 | 2,474 | 545 |
| 2006-11-16 | 122,000 | 124,000 | 120,000 | 120,000 | 596 | 600 |
| 2006-11-15 | 125,000 | 126,000 | 121,000 | 122,000 | 624 | 610 |
| 2006-11-14 | 125,000 | 128,000 | 124,000 | 124,000 | 687 | 620 |
| 2006-11-13 | 122,000 | 124,000 | 120,000 | 123,000 | 677 | 615 |
| 2006-11-10 | 124,000 | 128,000 | 124,000 | 124,000 | 1,106 | 620 |
| 2006-11-09 | 124,000 | 130,000 | 120,000 | 129,000 | 1,186 | 645 |
| 2006-11-08 | 125,000 | 126,000 | 121,000 | 125,000 | 1,542 | 625 |
| 2006-11-07 | 130,000 | 132,000 | 123,000 | 124,000 | 2,744 | 620 |
| 2006-11-06 | 122,000 | 127,000 | 117,000 | 127,000 | 2,137 | 635 |
| 2006-11-02 | 125,000 | 127,000 | 118,000 | 120,000 | 3,072 | 600 |
| 2006-11-01 | 131,000 | 134,000 | 127,000 | 127,000 | 2,651 | 635 |
| 2006-10-31 | 139,000 | 141,000 | 133,000 | 133,000 | 2,689 | 665 |
| 2006-10-30 | 141,000 | 145,000 | 139,000 | 139,000 | 1,795 | 695 |
| 2006-10-27 | 154,000 | 154,000 | 147,000 | 147,000 | 2,317 | 735 |
| 2006-10-26 | 147,000 | 155,000 | 146,000 | 152,000 | 3,809 | 760 |
| 2006-10-25 | 149,000 | 150,000 | 144,000 | 146,000 | 2,656 | 730 |
| 2006-10-24 | 156,000 | 161,000 | 148,000 | 148,000 | 11,443 | 740 |
| 2006-10-23 | 137,000 | 146,000 | 132,000 | 145,000 | 4,244 | 725 |
| 2006-10-20 | 141,000 | 142,000 | 133,000 | 138,000 | 3,591 | 690 |
| 2006-10-19 | 146,000 | 152,000 | 136,000 | 136,000 | 6,056 | 680 |
| 2006-10-18 | 123,000 | 140,000 | 122,000 | 140,000 | 6,445 | 700 |
| 2006-10-17 | 136,000 | 142,000 | 126,000 | 126,000 | 7,578 | 630 |
| 2006-10-16 | 122,000 | 134,000 | 119,000 | 132,000 | 5,237 | 660 |
| 2006-10-13 | 113,000 | 118,000 | 110,000 | 116,000 | 2,808 | 580 |
| 2006-10-12 | 104,000 | 113,000 | 102,000 | 112,000 | 4,074 | 560 |
| 2006-10-11 | 116,000 | 118,000 | 98,100 | 104,000 | 7,273 | 520 |
| 2006-10-10 | 121,000 | 124,000 | 113,000 | 114,000 | 4,336 | 570 |
| 2006-10-06 | 137,000 | 138,000 | 127,000 | 129,000 | 2,284 | 645 |
| 2006-10-05 | 142,000 | 146,000 | 136,000 | 137,000 | 1,830 | 685 |
| 2006-10-04 | 140,000 | 143,000 | 137,000 | 140,000 | 1,750 | 700 |
| 2006-10-03 | 141,000 | 146,000 | 136,000 | 138,000 | 2,950 | 690 |
| 2006-10-02 | 149,000 | 152,000 | 140,000 | 144,000 | 2,541 | 720 |
| 2006-09-29 | 156,000 | 158,000 | 151,000 | 151,000 | 1,294 | 755 |
| 2006-09-28 | 147,000 | 158,000 | 145,000 | 156,000 | 2,713 | 780 |
| 2006-09-27 | 143,000 | 151,000 | 143,000 | 147,000 | 3,056 | 735 |
| 2006-09-26 | 137,000 | 146,000 | 135,000 | 141,000 | 2,773 | 705 |
| 2006-09-25 | 145,000 | 146,000 | 134,000 | 137,000 | 5,667 | 685 |
| 2006-09-22 | 142,000 | 151,000 | 138,000 | 146,000 | 7,900 | 730 |
| 2006-09-21 | 140,000 | 151,000 | 137,000 | 151,000 | 9,942 | 755 |
| 2006-09-20 | 136,000 | 138,000 | 120,000 | 131,000 | 10,315 | 655 |
| 2006-09-19 | 153,000 | 155,000 | 140,000 | 140,000 | 3,820 | 700 |
| 2006-09-15 | 155,000 | 156,000 | 149,000 | 152,000 | 1,933 | 760 |
| 2006-09-14 | 159,000 | 161,000 | 149,000 | 156,000 | 3,669 | 780 |
| 2006-09-13 | 170,000 | 174,000 | 156,000 | 160,000 | 4,081 | 800 |
| 2006-09-12 | 173,000 | 174,000 | 166,000 | 166,000 | 3,751 | 830 |
| 2006-09-11 | 173,000 | 176,000 | 171,000 | 176,000 | 1,978 | 880 |
| 2006-09-08 | 176,000 | 178,000 | 169,000 | 171,000 | 2,967 | 855 |
| 2006-09-07 | 178,000 | 180,000 | 173,000 | 178,000 | 1,661 | 890 |
| 2006-09-06 | 183,000 | 184,000 | 177,000 | 180,000 | 1,736 | 900 |
| 2006-09-05 | 187,000 | 188,000 | 177,000 | 186,000 | 2,569 | 930 |
| 2006-09-04 | 198,000 | 199,000 | 184,000 | 184,000 | 3,251 | 920 |
| 2006-09-01 | 189,000 | 196,000 | 187,000 | 194,000 | 4,895 | 970 |
| 2006-08-31 | 181,000 | 191,000 | 177,000 | 186,000 | 5,494 | 930 |
| 2006-08-30 | 171,000 | 187,000 | 168,000 | 178,000 | 7,174 | 890 |
| 2006-08-29 | 181,000 | 185,000 | 164,000 | 169,000 | 3,755 | 845 |
| 2006-08-28 | 194,000 | 195,000 | 175,000 | 176,000 | 2,923 | 880 |
| 2006-08-25 | 201,000 | 203,000 | 200,000 | 200,000 | 1,452 | 1,000 |
| 2006-08-24 | 204,000 | 205,000 | 200,000 | 201,000 | 2,305 | 1,005 |
| 2006-08-23 | 211,000 | 213,000 | 202,000 | 207,000 | 1,195 | 1,035 |
| 2006-08-22 | 213,000 | 214,000 | 206,000 | 210,000 | 664 | 1,050 |
| 2006-08-21 | 217,000 | 218,000 | 212,000 | 215,000 | 603 | 1,075 |
| 2006-08-18 | 216,000 | 225,000 | 213,000 | 215,000 | 1,681 | 1,075 |
| 2006-08-17 | 221,000 | 226,000 | 211,000 | 212,000 | 2,262 | 1,060 |
| 2006-08-16 | 203,000 | 215,000 | 197,000 | 209,000 | 2,148 | 1,045 |
| 2006-08-15 | 222,000 | 223,000 | 193,000 | 202,000 | 2,961 | 1,010 |
| 2006-08-14 | 222,000 | 232,000 | 213,000 | 216,000 | 1,116 | 1,080 |
| 2006-08-11 | 238,000 | 238,000 | 220,000 | 221,000 | 884 | 1,105 |
| 2006-08-10 | 236,000 | 239,000 | 230,000 | 232,000 | 871 | 1,160 |
| 2006-08-09 | 232,000 | 244,000 | 227,000 | 244,000 | 1,636 | 1,220 |
| 2006-08-08 | 244,000 | 248,000 | 220,000 | 224,000 | 1,015 | 1,120 |
| 2006-08-07 | 255,000 | 274,000 | 248,000 | 248,000 | 920 | 1,240 |
| 2006-08-04 | 255,000 | 262,000 | 252,000 | 254,000 | 884 | 1,270 |
| 2006-08-03 | 258,000 | 262,000 | 249,000 | 262,000 | 1,123 | 1,310 |
| 2006-08-02 | 232,000 | 248,000 | 227,000 | 248,000 | 799 | 1,240 |
| 2006-08-01 | 231,000 | 237,000 | 223,000 | 232,000 | 1,357 | 1,160 |
| 2006-07-31 | 228,000 | 243,000 | 223,000 | 224,000 | 2,342 | 1,120 |
| 2006-07-28 | 206,000 | 246,000 | 206,000 | 229,000 | 4,672 | 1,145 |
| 2006-07-27 | 205,000 | 216,000 | 184,000 | 206,000 | 2,006 | 1,030 |
| 2006-07-26 | 231,000 | 232,000 | 191,000 | 195,000 | 2,281 | 975 |
| 2006-07-25 | 257,000 | 257,000 | 226,000 | 231,000 | 449 | 1,155 |
| 2006-07-24 | 251,000 | 254,000 | 229,000 | 245,000 | 424 | 1,225 |
| 2006-07-21 | 260,000 | 261,000 | 255,000 | 258,000 | 702 | 1,290 |
| 2006-07-20 | 276,000 | 279,000 | 272,000 | 272,000 | 498 | 1,360 |
| 2006-07-19 | 286,000 | 290,000 | 269,000 | 270,000 | 523 | 1,350 |
| 2006-07-18 | 295,000 | 297,000 | 277,000 | 282,000 | 1,345 | 1,410 |
| 2006-07-14 | 303,000 | 304,000 | 299,000 | 301,000 | 203 | 1,505 |
| 2006-07-13 | 309,000 | 314,000 | 302,000 | 308,000 | 648 | 1,540 |
| 2006-07-12 | 318,000 | 318,000 | 309,000 | 312,000 | 724 | 1,560 |
| 2006-07-11 | 320,000 | 322,000 | 318,000 | 319,000 | 158 | 1,595 |
| 2006-07-10 | 319,000 | 321,000 | 317,000 | 320,000 | 194 | 1,600 |
| 2006-07-07 | 320,000 | 322,000 | 317,000 | 319,000 | 288 | 1,595 |
| 2006-07-06 | 319,000 | 321,000 | 318,000 | 321,000 | 170 | 1,605 |
| 2006-07-05 | 322,000 | 322,000 | 320,000 | 321,000 | 243 | 1,605 |
| 2006-07-04 | 333,000 | 335,000 | 324,000 | 324,000 | 55 | 1,620 |
| 2006-07-03 | 331,000 | 339,000 | 329,000 | 330,000 | 63 | 1,650 |
| 2006-06-30 | 340,000 | 340,000 | 334,000 | 334,000 | 41 | 1,670 |
| 2006-06-29 | 332,000 | 345,000 | 332,000 | 342,000 | 116 | 1,710 |
| 2006-06-28 | 330,000 | 334,000 | 319,000 | 331,000 | 124 | 1,655 |
| 2006-06-27 | 338,000 | 338,000 | 329,000 | 336,000 | 31 | 1,680 |
| 2006-06-26 | 345,000 | 345,000 | 333,000 | 334,000 | 37 | 1,670 |
| 2006-06-23 | 345,000 | 345,000 | 337,000 | 344,000 | 58 | 1,720 |
| 2006-06-22 | 340,000 | 340,000 | 325,000 | 340,000 | 26 | 1,700 |
| 2006-06-21 | 329,000 | 331,000 | 322,000 | 331,000 | 53 | 1,655 |
| 2006-06-20 | 332,000 | 335,000 | 322,000 | 330,000 | 92 | 1,650 |
| 2006-06-19 | 339,000 | 340,000 | 333,000 | 338,000 | 60 | 1,690 |
| 2006-06-16 | 335,000 | 345,000 | 335,000 | 342,000 | 117 | 1,710 |
| 2006-06-15 | 333,000 | 345,000 | 331,000 | 334,000 | 81 | 1,670 |
| 2006-06-14 | 320,000 | 329,000 | 320,000 | 329,000 | 119 | 1,645 |
| 2006-06-13 | 315,000 | 333,000 | 311,000 | 333,000 | 569 | 1,665 |
| 2006-06-12 | 334,000 | 334,000 | 322,000 | 322,000 | 63 | 1,610 |
| 2006-06-09 | 329,000 | 340,000 | 329,000 | 332,000 | 132 | 1,660 |
| 2006-06-08 | 330,000 | 334,000 | 320,000 | 329,000 | 133 | 1,645 |
| 2006-06-07 | 350,000 | 358,000 | 340,000 | 340,000 | 144 | 1,700 |
| 2006-06-06 | 365,000 | 369,000 | 360,000 | 369,000 | 37 | 1,845 |
| 2006-06-05 | 360,000 | 369,000 | 359,000 | 368,000 | 37 | 1,840 |
| 2006-06-02 | 343,000 | 360,000 | 310,000 | 360,000 | 286 | 1,800 |
| 2006-06-01 | 360,000 | 363,000 | 347,000 | 347,000 | 68 | 1,735 |
| 2006-05-31 | 363,000 | 365,000 | 346,000 | 355,000 | 363 | 1,775 |
| 2006-05-30 | 372,000 | 373,000 | 363,000 | 370,000 | 147 | 1,850 |
| 2006-05-29 | 399,000 | 400,000 | 376,000 | 376,000 | 101 | 1,880 |
| 2006-05-26 | 393,000 | 398,000 | 391,000 | 398,000 | 328 | 1,990 |
| 2006-05-25 | 390,000 | 395,000 | 385,000 | 391,000 | 236 | 1,955 |
| 2006-05-24 | 375,000 | 383,000 | 375,000 | 383,000 | 117 | 1,915 |
| 2006-05-23 | 374,000 | 377,000 | 371,000 | 377,000 | 116 | 1,885 |
| 2006-05-22 | 380,000 | 384,000 | 380,000 | 380,000 | 61 | 1,900 |
| 2006-05-19 | 390,000 | 390,000 | 375,000 | 384,000 | 85 | 1,920 |
| 2006-05-18 | 371,000 | 397,000 | 362,000 | 392,000 | 534 | 1,960 |
| 2006-05-17 | 365,000 | 378,000 | 364,000 | 371,000 | 210 | 1,855 |
| 2006-05-16 | 378,000 | 381,000 | 365,000 | 365,000 | 428 | 1,825 |
| 2006-05-15 | 366,000 | 374,000 | 365,000 | 374,000 | 222 | 1,870 |
| 2006-05-12 | 360,000 | 369,000 | 360,000 | 365,000 | 106 | 1,825 |
| 2006-05-11 | 367,000 | 372,000 | 366,000 | 367,000 | 95 | 1,835 |
| 2006-05-10 | 373,000 | 375,000 | 365,000 | 372,000 | 416 | 1,860 |
| 2006-05-09 | 360,000 | 365,000 | 358,000 | 364,000 | 327 | 1,820 |
| 2006-05-08 | 360,000 | 360,000 | 355,000 | 359,000 | 63 | 1,795 |
| 2006-05-02 | 360,000 | 360,000 | 355,000 | 356,000 | 36 | 1,780 |
| 2006-05-01 | 360,000 | 360,000 | 350,000 | 357,000 | 55 | 1,785 |
| 2006-04-28 | 357,000 | 357,000 | 352,000 | 355,000 | 56 | 1,775 |
| 2006-04-27 | 360,000 | 360,000 | 349,000 | 352,000 | 103 | 1,760 |
| 2006-04-26 | 360,000 | 362,000 | 360,000 | 362,000 | 159 | 1,810 |
| 2006-04-25 | 351,000 | 360,000 | 351,000 | 359,000 | 109 | 1,795 |
| 2006-04-24 | 356,000 | 356,000 | 350,000 | 351,000 | 126 | 1,755 |
| 2006-04-21 | 360,000 | 363,000 | 355,000 | 358,000 | 202 | 1,790 |
| 2006-04-20 | 364,000 | 366,000 | 362,000 | 364,000 | 111 | 1,820 |
| 2006-04-19 | 370,000 | 371,000 | 357,000 | 361,000 | 104 | 1,805 |
| 2006-04-18 | 362,000 | 366,000 | 355,000 | 362,000 | 106 | 1,810 |
| 2006-04-17 | 375,000 | 375,000 | 364,000 | 364,000 | 58 | 1,820 |
| 2006-04-14 | 370,000 | 379,000 | 370,000 | 371,000 | 73 | 1,855 |
| 2006-04-13 | 367,000 | 369,000 | 365,000 | 367,000 | 81 | 1,835 |
| 2006-04-12 | 373,000 | 382,000 | 368,000 | 368,000 | 215 | 1,840 |
| 2006-04-11 | 377,000 | 379,000 | 376,000 | 378,000 | 82 | 1,890 |
| 2006-04-10 | 380,000 | 383,000 | 375,000 | 379,000 | 81 | 1,895 |
| 2006-04-07 | 381,000 | 385,000 | 378,000 | 384,000 | 68 | 1,920 |
| 2006-04-06 | 375,000 | 381,000 | 374,000 | 381,000 | 107 | 1,905 |
| 2006-04-05 | 389,000 | 389,000 | 378,000 | 380,000 | 177 | 1,900 |
| 2006-04-04 | 380,000 | 383,000 | 373,000 | 380,000 | 242 | 1,900 |
| 2006-04-03 | 391,000 | 391,000 | 374,000 | 375,000 | 446 | 1,875 |
| 2006-03-31 | 400,000 | 400,000 | 375,000 | 384,000 | 701 | 1,920 |
| 2006-03-30 | 415,000 | 417,000 | 396,000 | 405,000 | 307 | 2,025 |
| 2006-03-29 | 420,000 | 423,000 | 408,000 | 410,000 | 504 | 2,050 |
| 2006-03-28 | 400,000 | 425,000 | 397,000 | 425,000 | 756 | 2,125 |
| 2006-03-27 | 396,000 | 406,000 | 393,000 | 400,000 | 1,023 | 2,000 |
| 2006-03-24 | 389,000 | 393,000 | 385,000 | 393,000 | 453 | 1,965 |
| 2006-03-23 | 391,000 | 393,000 | 387,000 | 389,000 | 284 | 1,945 |
| 2006-03-22 | 391,000 | 392,000 | 387,000 | 389,000 | 282 | 1,945 |
| 2006-03-20 | 386,000 | 394,000 | 385,000 | 391,000 | 443 | 1,955 |
| 2006-03-17 | 382,000 | 387,000 | 382,000 | 387,000 | 276 | 1,935 |
| 2006-03-16 | 382,000 | 387,000 | 380,000 | 382,000 | 264 | 1,910 |
| 2006-03-15 | 382,000 | 384,000 | 376,000 | 383,000 | 326 | 1,915 |
| 2006-03-14 | 384,000 | 386,000 | 380,000 | 382,000 | 423 | 1,910 |
| 2006-03-13 | 386,000 | 388,000 | 377,000 | 387,000 | 580 | 1,935 |
| 2006-03-10 | 378,000 | 387,000 | 376,000 | 379,000 | 572 | 1,895 |
| 2006-03-09 | 370,000 | 378,000 | 368,000 | 374,000 | 529 | 1,870 |
| 2006-03-08 | 367,000 | 372,000 | 365,000 | 371,000 | 165 | 1,855 |
| 2006-03-07 | 370,000 | 378,000 | 363,000 | 372,000 | 832 | 1,860 |
| 2006-03-06 | 339,000 | 371,000 | 339,000 | 371,000 | 924 | 1,855 |
| 2006-03-03 | 330,000 | 350,000 | 327,000 | 336,000 | 505 | 1,680 |
| 2006-03-02 | 340,000 | 340,000 | 330,000 | 335,000 | 509 | 1,675 |
| 2006-03-01 | 353,000 | 353,000 | 343,000 | 347,000 | 895 | 1,735 |
| 2006-02-28 | 364,000 | 368,000 | 348,000 | 364,000 | 864 | 1,820 |
| 2006-02-27 | 360,000 | 371,000 | 351,000 | 364,000 | 1,024 | 1,820 |
| 2006-02-24 | 338,000 | 356,000 | 337,000 | 354,000 | 767 | 1,770 |
| 2006-02-23 | 315,000 | 332,000 | 315,000 | 329,000 | 291 | 1,645 |
| 2006-02-22 | 306,000 | 311,000 | 306,000 | 308,000 | 559 | 1,540 |
| 2006-02-21 | 272,000 | 296,000 | 272,000 | 296,000 | 130 | 1,480 |
| 2006-02-20 | 270,000 | 285,000 | 268,000 | 273,000 | 736 | 1,365 |
| 2006-02-17 | 298,000 | 310,000 | 281,000 | 282,000 | 415 | 1,410 |
| 2006-02-16 | 310,000 | 311,000 | 297,000 | 310,000 | 187 | 1,550 |
| 2006-02-15 | 324,000 | 325,000 | 312,000 | 319,000 | 221 | 1,595 |
| 2006-02-14 | 310,000 | 314,000 | 285,000 | 312,000 | 294 | 1,560 |
| 2006-02-13 | 335,000 | 335,000 | 307,000 | 314,000 | 221 | 1,570 |
| 2006-02-10 | 332,000 | 338,000 | 318,000 | 335,000 | 299 | 1,675 |
| 2006-02-09 | 316,000 | 337,000 | 316,000 | 337,000 | 225 | 1,685 |
| 2006-02-08 | 315,000 | 324,000 | 315,000 | 316,000 | 175 | 1,580 |
| 2006-02-07 | 316,000 | 318,000 | 311,000 | 315,000 | 349 | 1,575 |
| 2006-02-06 | 320,000 | 320,000 | 314,000 | 317,000 | 203 | 1,585 |
| 2006-02-03 | 321,000 | 321,000 | 316,000 | 320,000 | 151 | 1,600 |
| 2006-02-02 | 323,000 | 326,000 | 321,000 | 321,000 | 149 | 1,605 |
| 2006-02-01 | 327,000 | 327,000 | 320,000 | 321,000 | 94 | 1,605 |
| 2006-01-31 | 324,000 | 332,000 | 323,000 | 327,000 | 132 | 1,635 |
| 2006-01-30 | 335,000 | 335,000 | 323,000 | 324,000 | 186 | 1,620 |
| 2006-01-27 | 331,000 | 335,000 | 328,000 | 334,000 | 111 | 1,670 |
| 2006-01-26 | 328,000 | 333,000 | 325,000 | 330,000 | 84 | 1,650 |
| 2006-01-25 | 331,000 | 340,000 | 324,000 | 330,000 | 320 | 1,650 |
| 2006-01-24 | 317,000 | 330,000 | 315,000 | 327,000 | 431 | 1,635 |
| 2006-01-23 | 310,000 | 326,000 | 310,000 | 312,000 | 345 | 1,560 |
| 2006-01-20 | 354,000 | 359,000 | 329,000 | 331,000 | 353 | 1,655 |
| 2006-01-19 | 321,000 | 365,000 | 321,000 | 353,000 | 591 | 1,765 |
| 2006-01-18 | 358,000 | 358,000 | 317,000 | 326,000 | 2,032 | 1,630 |
| 2006-01-17 | 358,000 | 380,000 | 356,000 | 367,000 | 1,159 | 1,835 |
| 2006-01-16 | 371,000 | 383,000 | 368,000 | 383,000 | 1,011 | 1,915 |
| 2006-01-13 | 355,000 | 365,000 | 354,000 | 365,000 | 406 | 1,825 |
| 2006-01-12 | 359,000 | 362,000 | 351,000 | 355,000 | 260 | 1,775 |
| 2006-01-11 | 349,000 | 355,000 | 347,000 | 352,000 | 430 | 1,760 |
| 2006-01-10 | 351,000 | 354,000 | 340,000 | 344,000 | 383 | 1,720 |
| 2006-01-06 | 363,000 | 363,000 | 353,000 | 360,000 | 321 | 1,800 |
| 2006-01-05 | 371,000 | 371,000 | 359,000 | 363,000 | 252 | 1,815 |
| 2006-01-04 | 366,000 | 374,000 | 360,000 | 371,000 | 215 | 1,855 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
