8914 エリアリンク(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 | 66,100 | 70,700 | 66,100 | 68,700 | 5,523 | 3,435 |
| 2006-12-28 | 66,300 | 67,700 | 64,300 | 65,700 | 4,928 | 3,285 |
| 2006-12-27 | 67,500 | 68,300 | 66,300 | 66,800 | 1,500 | 3,340 |
| 2006-12-26 | 68,000 | 69,100 | 67,100 | 67,600 | 3,355 | 3,380 |
| 2006-12-25 | 67,700 | 69,600 | 65,900 | 68,900 | 2,651 | 3,445 |
| 2006-12-22 | 69,600 | 70,300 | 68,400 | 68,700 | 2,637 | 3,435 |
| 2006-12-21 | 69,500 | 70,700 | 69,000 | 70,600 | 6,340 | 3,530 |
| 2006-12-20 | 68,700 | 69,600 | 68,000 | 69,400 | 5,055 | 3,470 |
| 2006-12-19 | 68,500 | 70,300 | 68,500 | 69,400 | 7,337 | 3,470 |
| 2006-12-18 | 67,800 | 68,800 | 67,700 | 68,700 | 4,030 | 3,435 |
| 2006-12-15 | 66,800 | 68,000 | 65,900 | 67,700 | 3,980 | 3,385 |
| 2006-12-14 | 64,200 | 67,200 | 64,200 | 66,700 | 2,745 | 3,335 |
| 2006-12-13 | 66,500 | 66,900 | 63,900 | 64,700 | 4,091 | 3,235 |
| 2006-12-12 | 67,700 | 69,400 | 66,700 | 67,200 | 4,647 | 3,360 |
| 2006-12-11 | 66,200 | 67,900 | 66,100 | 67,800 | 5,339 | 3,390 |
| 2006-12-08 | 67,600 | 67,800 | 66,400 | 67,700 | 2,273 | 3,385 |
| 2006-12-07 | 68,000 | 68,000 | 66,200 | 66,800 | 2,418 | 3,340 |
| 2006-12-06 | 67,500 | 68,100 | 67,000 | 68,100 | 4,014 | 3,405 |
| 2006-12-05 | 66,800 | 67,600 | 66,000 | 66,500 | 5,499 | 3,325 |
| 2006-12-04 | 63,800 | 64,800 | 63,700 | 64,800 | 2,070 | 3,240 |
| 2006-12-01 | 65,000 | 66,400 | 64,100 | 64,800 | 4,823 | 3,240 |
| 2006-11-30 | 62,700 | 65,700 | 62,400 | 65,700 | 7,509 | 3,285 |
| 2006-11-29 | 61,900 | 62,800 | 61,500 | 61,900 | 3,153 | 3,095 |
| 2006-11-28 | 60,000 | 62,100 | 59,800 | 61,900 | 3,394 | 3,095 |
| 2006-11-27 | 61,900 | 62,900 | 59,300 | 60,900 | 8,522 | 3,045 |
| 2006-11-24 | 56,900 | 60,900 | 56,400 | 60,900 | 13,838 | 3,045 |
| 2006-11-22 | 54,400 | 57,900 | 51,800 | 55,900 | 18,247 | 2,795 |
| 2006-11-21 | 57,400 | 58,200 | 54,100 | 55,900 | 9,540 | 2,795 |
| 2006-11-20 | 61,400 | 61,400 | 56,800 | 56,900 | 9,701 | 2,845 |
| 2006-11-17 | 63,200 | 63,200 | 61,500 | 61,800 | 3,986 | 3,090 |
| 2006-11-16 | 62,600 | 64,000 | 61,900 | 62,400 | 5,063 | 3,120 |
| 2006-11-15 | 67,000 | 68,500 | 63,600 | 63,900 | 6,505 | 3,195 |
| 2006-11-14 | 64,000 | 66,500 | 63,300 | 66,500 | 7,982 | 3,325 |
| 2006-11-13 | 62,000 | 63,000 | 61,500 | 61,500 | 4,445 | 3,075 |
| 2006-11-10 | 64,100 | 65,000 | 60,700 | 61,300 | 10,238 | 3,065 |
| 2006-11-09 | 66,800 | 67,600 | 63,300 | 65,600 | 7,123 | 3,280 |
| 2006-11-08 | 71,400 | 71,600 | 68,200 | 68,300 | 4,732 | 3,415 |
| 2006-11-07 | 73,000 | 73,200 | 71,800 | 72,400 | 5,120 | 3,620 |
| 2006-11-06 | 71,000 | 73,000 | 70,900 | 72,500 | 6,288 | 3,625 |
| 2006-11-02 | 68,900 | 70,900 | 68,600 | 70,900 | 8,732 | 3,545 |
| 2006-11-01 | 69,000 | 69,400 | 67,600 | 68,500 | 7,833 | 3,425 |
| 2006-10-31 | 66,800 | 69,300 | 66,300 | 68,500 | 2,197 | 3,425 |
| 2006-10-30 | 66,100 | 68,000 | 66,100 | 66,300 | 1,111 | 3,315 |
| 2006-10-27 | 68,500 | 68,500 | 67,100 | 67,400 | 1,747 | 3,370 |
| 2006-10-26 | 68,500 | 68,700 | 67,600 | 68,300 | 1,418 | 3,415 |
| 2006-10-25 | 68,700 | 68,800 | 68,300 | 68,500 | 2,362 | 3,425 |
| 2006-10-24 | 70,100 | 70,100 | 68,200 | 68,300 | 5,270 | 3,415 |
| 2006-10-23 | 66,900 | 69,900 | 65,100 | 69,900 | 4,239 | 3,495 |
| 2006-10-20 | 68,400 | 69,500 | 67,000 | 67,100 | 3,420 | 3,355 |
| 2006-10-19 | 69,100 | 70,000 | 67,800 | 68,900 | 5,040 | 3,445 |
| 2006-10-18 | 67,600 | 68,900 | 67,600 | 68,600 | 3,750 | 3,430 |
| 2006-10-17 | 68,600 | 68,600 | 66,100 | 68,600 | 5,120 | 3,430 |
| 2006-10-16 | 65,100 | 67,600 | 64,000 | 67,600 | 8,797 | 3,380 |
| 2006-10-13 | 60,000 | 62,600 | 59,700 | 62,600 | 6,385 | 3,130 |
| 2006-10-12 | 58,600 | 59,700 | 57,000 | 57,600 | 6,096 | 2,880 |
| 2006-10-11 | 61,200 | 61,300 | 60,100 | 60,100 | 3,019 | 3,005 |
| 2006-10-10 | 61,100 | 63,300 | 60,500 | 62,200 | 2,160 | 3,110 |
| 2006-10-06 | 63,500 | 63,500 | 61,500 | 62,100 | 1,520 | 3,105 |
| 2006-10-05 | 64,000 | 64,600 | 63,200 | 63,500 | 1,929 | 3,175 |
| 2006-10-04 | 66,000 | 66,200 | 62,800 | 63,200 | 2,901 | 3,160 |
| 2006-10-03 | 67,700 | 67,800 | 66,300 | 67,000 | 1,077 | 3,350 |
| 2006-10-02 | 69,600 | 69,600 | 68,000 | 68,500 | 636 | 3,425 |
| 2006-09-29 | 69,000 | 69,900 | 67,400 | 68,600 | 5,761 | 3,430 |
| 2006-09-28 | 67,200 | 69,600 | 65,000 | 68,700 | 4,632 | 3,435 |
| 2006-09-27 | 65,000 | 65,900 | 62,600 | 65,900 | 2,476 | 3,295 |
| 2006-09-26 | 66,400 | 66,400 | 64,400 | 65,100 | 597 | 3,255 |
| 2006-09-25 | 66,000 | 66,400 | 65,000 | 65,400 | 1,267 | 3,270 |
| 2006-09-22 | 67,500 | 68,400 | 65,300 | 65,600 | 3,754 | 3,280 |
| 2006-09-21 | 68,600 | 69,300 | 67,000 | 68,500 | 1,581 | 3,425 |
| 2006-09-20 | 72,100 | 72,100 | 68,600 | 69,800 | 1,524 | 3,490 |
| 2006-09-19 | 69,000 | 71,100 | 68,500 | 71,100 | 3,290 | 3,555 |
| 2006-09-15 | 67,000 | 67,700 | 65,000 | 66,100 | 1,752 | 3,305 |
| 2006-09-14 | 69,000 | 70,200 | 67,700 | 68,000 | 741 | 3,400 |
| 2006-09-13 | 71,500 | 72,400 | 68,600 | 68,600 | 1,812 | 3,430 |
| 2006-09-12 | 72,500 | 72,800 | 71,500 | 71,500 | 1,180 | 3,575 |
| 2006-09-11 | 73,200 | 73,600 | 72,600 | 72,600 | 880 | 3,630 |
| 2006-09-08 | 73,000 | 74,000 | 72,300 | 73,600 | 776 | 3,680 |
| 2006-09-07 | 74,000 | 74,600 | 73,000 | 74,000 | 944 | 3,700 |
| 2006-09-06 | 74,800 | 76,300 | 74,700 | 74,700 | 2,176 | 3,735 |
| 2006-09-05 | 74,300 | 75,000 | 73,900 | 74,600 | 1,896 | 3,730 |
| 2006-09-04 | 72,600 | 74,700 | 72,600 | 73,800 | 2,429 | 3,690 |
| 2006-09-01 | 71,400 | 73,300 | 71,400 | 72,500 | 2,118 | 3,625 |
| 2006-08-31 | 74,000 | 74,400 | 71,300 | 72,900 | 3,965 | 3,645 |
| 2006-08-30 | 75,500 | 77,300 | 75,000 | 75,000 | 1,213 | 3,750 |
| 2006-08-29 | 75,000 | 78,000 | 75,000 | 76,200 | 2,409 | 3,810 |
| 2006-08-28 | 79,000 | 79,100 | 75,000 | 75,100 | 3,419 | 3,755 |
| 2006-08-25 | 78,700 | 80,200 | 77,400 | 79,900 | 8,734 | 3,995 |
| 2006-08-24 | 81,100 | 81,300 | 78,500 | 78,600 | 3,464 | 3,930 |
| 2006-08-23 | 81,200 | 82,300 | 80,200 | 81,900 | 3,132 | 4,095 |
| 2006-08-22 | 80,700 | 82,500 | 79,000 | 82,500 | 4,007 | 4,125 |
| 2006-08-21 | 81,500 | 82,300 | 80,500 | 80,800 | 2,532 | 4,040 |
| 2006-08-18 | 82,500 | 83,400 | 81,400 | 82,000 | 3,032 | 4,100 |
| 2006-08-17 | 82,500 | 84,400 | 81,400 | 82,000 | 12,533 | 4,100 |
| 2006-08-16 | 77,000 | 82,800 | 76,300 | 81,300 | 17,572 | 4,065 |
| 2006-08-15 | 76,300 | 77,300 | 76,000 | 76,200 | 5,074 | 3,810 |
| 2006-08-14 | 75,500 | 77,500 | 75,500 | 77,400 | 3,006 | 3,870 |
| 2006-08-11 | 75,500 | 77,300 | 75,400 | 77,000 | 6,015 | 3,850 |
| 2006-08-10 | 75,500 | 76,200 | 74,500 | 75,800 | 4,348 | 3,790 |
| 2006-08-09 | 75,700 | 76,600 | 74,900 | 75,800 | 4,504 | 3,790 |
| 2006-08-08 | 75,000 | 77,500 | 70,500 | 77,500 | 9,532 | 3,875 |
| 2006-08-07 | 74,000 | 78,000 | 72,700 | 77,000 | 11,546 | 3,850 |
| 2006-08-04 | 71,600 | 73,900 | 71,100 | 73,800 | 7,453 | 3,690 |
| 2006-08-03 | 72,000 | 73,400 | 70,300 | 72,600 | 11,111 | 3,630 |
| 2006-08-02 | 70,700 | 71,600 | 68,500 | 71,200 | 9,246 | 3,560 |
| 2006-08-01 | 68,500 | 72,000 | 66,000 | 71,700 | 9,042 | 3,585 |
| 2006-07-31 | 65,800 | 68,300 | 64,800 | 68,300 | 5,442 | 3,415 |
| 2006-07-28 | 62,400 | 65,200 | 61,700 | 63,300 | 7,677 | 3,165 |
| 2006-07-27 | 60,600 | 64,900 | 58,300 | 64,900 | 9,436 | 3,245 |
| 2006-07-26 | 60,200 | 62,500 | 56,500 | 60,500 | 13,490 | 3,025 |
| 2006-07-25 | 62,200 | 64,000 | 58,200 | 58,700 | 12,328 | 2,935 |
| 2006-07-24 | 61,800 | 65,100 | 61,200 | 63,200 | 5,865 | 3,160 |
| 2006-07-21 | 66,000 | 66,800 | 62,500 | 63,800 | 4,137 | 3,190 |
| 2006-07-20 | 67,000 | 69,000 | 65,700 | 67,500 | 5,907 | 3,375 |
| 2006-07-19 | 65,500 | 68,900 | 62,900 | 67,000 | 4,001 | 3,350 |
| 2006-07-18 | 70,300 | 72,800 | 65,100 | 65,100 | 6,255 | 3,255 |
| 2006-07-14 | 70,000 | 73,700 | 69,100 | 70,000 | 4,026 | 3,500 |
| 2006-07-13 | 68,500 | 74,400 | 68,500 | 71,700 | 3,729 | 3,585 |
| 2006-07-12 | 73,000 | 75,000 | 69,600 | 69,800 | 3,309 | 3,490 |
| 2006-07-11 | 75,300 | 77,000 | 72,800 | 73,200 | 3,215 | 3,660 |
| 2006-07-10 | 73,000 | 77,600 | 72,800 | 77,300 | 3,313 | 3,865 |
| 2006-07-07 | 78,500 | 79,200 | 74,300 | 75,200 | 4,163 | 3,760 |
| 2006-07-06 | 78,400 | 80,200 | 78,200 | 78,400 | 2,245 | 3,920 |
| 2006-07-05 | 79,000 | 81,000 | 78,600 | 78,800 | 3,582 | 3,940 |
| 2006-07-04 | 80,500 | 81,300 | 79,200 | 80,200 | 4,521 | 4,010 |
| 2006-07-03 | 80,300 | 81,300 | 78,100 | 80,500 | 5,494 | 4,025 |
| 2006-06-30 | 80,000 | 81,800 | 77,500 | 80,400 | 8,139 | 4,020 |
| 2006-06-29 | 76,500 | 78,700 | 75,500 | 78,600 | 3,927 | 3,930 |
| 2006-06-28 | 74,500 | 78,800 | 73,500 | 76,500 | 4,990 | 3,825 |
| 2006-06-27 | 78,000 | 79,300 | 74,600 | 76,500 | 6,234 | 3,825 |
| 2006-06-26 | 325,000 | 327,000 | 317,000 | 324,000 | 1,371 | 4,050 |
| 2006-06-23 | 308,000 | 325,000 | 304,000 | 323,000 | 2,884 | 4,037.50 |
| 2006-06-22 | 310,000 | 310,000 | 303,000 | 305,000 | 1,625 | 3,812.50 |
| 2006-06-21 | 321,000 | 322,000 | 304,000 | 305,000 | 882 | 3,812.50 |
| 2006-06-20 | 319,000 | 324,000 | 304,000 | 311,000 | 1,282 | 3,887.50 |
| 2006-06-19 | 330,000 | 332,000 | 325,000 | 326,000 | 1,895 | 4,075 |
| 2006-06-16 | 315,000 | 327,000 | 312,000 | 324,000 | 2,291 | 4,050 |
| 2006-06-15 | 301,000 | 310,000 | 297,000 | 304,000 | 2,481 | 3,800 |
| 2006-06-14 | 291,000 | 292,000 | 285,000 | 292,000 | 1,272 | 3,650 |
| 2006-06-13 | 291,000 | 294,000 | 288,000 | 293,000 | 771 | 3,662.50 |
| 2006-06-12 | 291,000 | 296,000 | 289,000 | 296,000 | 875 | 3,700 |
| 2006-06-09 | 276,000 | 293,000 | 274,000 | 291,000 | 1,182 | 3,637.50 |
| 2006-06-08 | 276,000 | 278,000 | 263,000 | 272,000 | 1,050 | 3,400 |
| 2006-06-07 | 286,000 | 293,000 | 282,000 | 289,000 | 618 | 3,612.50 |
| 2006-06-06 | 290,000 | 295,000 | 284,000 | 285,000 | 594 | 3,562.50 |
| 2006-06-05 | 286,000 | 297,000 | 280,000 | 294,000 | 1,140 | 3,675 |
| 2006-06-02 | 270,000 | 288,000 | 243,000 | 280,000 | 3,052 | 3,500 |
| 2006-06-01 | 294,000 | 301,000 | 270,000 | 274,000 | 1,477 | 3,425 |
| 2006-05-31 | 295,000 | 302,000 | 292,000 | 298,000 | 796 | 3,725 |
| 2006-05-30 | 291,000 | 298,000 | 290,000 | 298,000 | 526 | 3,725 |
| 2006-05-29 | 297,000 | 300,000 | 292,000 | 293,000 | 608 | 3,662.50 |
| 2006-05-26 | 300,000 | 304,000 | 295,000 | 297,000 | 869 | 3,712.50 |
| 2006-05-25 | 296,000 | 300,000 | 295,000 | 298,000 | 1,704 | 3,725 |
| 2006-05-24 | 307,000 | 315,000 | 303,000 | 305,000 | 459 | 3,812.50 |
| 2006-05-23 | 315,000 | 320,000 | 305,000 | 308,000 | 780 | 3,850 |
| 2006-05-22 | 320,000 | 326,000 | 305,000 | 320,000 | 1,754 | 4,000 |
| 2006-05-19 | 309,000 | 322,000 | 308,000 | 315,000 | 853 | 3,937.50 |
| 2006-05-18 | 295,000 | 335,000 | 293,000 | 318,000 | 3,318 | 3,975 |
| 2006-05-17 | 301,000 | 308,000 | 294,000 | 295,000 | 3,096 | 3,687.50 |
| 2006-05-16 | 332,000 | 332,000 | 302,000 | 302,000 | 1,938 | 3,775 |
| 2006-05-15 | 341,000 | 342,000 | 326,000 | 332,000 | 966 | 4,150 |
| 2006-05-12 | 343,000 | 343,000 | 330,000 | 342,000 | 602 | 4,275 |
| 2006-05-11 | 350,000 | 353,000 | 344,000 | 345,000 | 612 | 4,312.50 |
| 2006-05-10 | 346,000 | 358,000 | 344,000 | 357,000 | 3,657 | 4,462.50 |
| 2006-05-09 | 361,000 | 374,000 | 335,000 | 343,000 | 9,642 | 4,287.50 |
| 2006-05-08 | 372,000 | 372,000 | 350,000 | 360,000 | 2,400 | 4,500 |
| 2006-05-02 | 347,000 | 376,000 | 347,000 | 369,000 | 4,837 | 4,612.50 |
| 2006-05-01 | 340,000 | 357,000 | 340,000 | 351,000 | 1,905 | 4,387.50 |
| 2006-04-28 | 330,000 | 344,000 | 322,000 | 340,000 | 982 | 4,250 |
| 2006-04-27 | 329,000 | 332,000 | 321,000 | 321,000 | 382 | 4,012.50 |
| 2006-04-26 | 330,000 | 334,000 | 318,000 | 333,000 | 873 | 4,162.50 |
| 2006-04-25 | 306,000 | 328,000 | 306,000 | 328,000 | 752 | 4,100 |
| 2006-04-24 | 310,000 | 317,000 | 293,000 | 305,000 | 855 | 3,812.50 |
| 2006-04-21 | 315,000 | 327,000 | 307,000 | 307,000 | 1,469 | 3,837.50 |
| 2006-04-20 | 329,000 | 329,000 | 318,000 | 318,000 | 754 | 3,975 |
| 2006-04-19 | 333,000 | 334,000 | 323,000 | 329,000 | 673 | 4,112.50 |
| 2006-04-18 | 320,000 | 333,000 | 318,000 | 326,000 | 854 | 4,075 |
| 2006-04-17 | 341,000 | 342,000 | 317,000 | 325,000 | 1,197 | 4,062.50 |
| 2006-04-14 | 346,000 | 350,000 | 343,000 | 347,000 | 1,322 | 4,337.50 |
| 2006-04-13 | 351,000 | 357,000 | 345,000 | 356,000 | 1,297 | 4,450 |
| 2006-04-12 | 338,000 | 351,000 | 335,000 | 351,000 | 1,415 | 4,387.50 |
| 2006-04-11 | 336,000 | 342,000 | 335,000 | 338,000 | 721 | 4,225 |
| 2006-04-10 | 329,000 | 345,000 | 329,000 | 340,000 | 1,042 | 4,250 |
| 2006-04-07 | 338,000 | 339,000 | 329,000 | 334,000 | 1,007 | 4,175 |
| 2006-04-06 | 342,000 | 345,000 | 334,000 | 335,000 | 829 | 4,187.50 |
| 2006-04-05 | 351,000 | 358,000 | 335,000 | 345,000 | 1,040 | 4,312.50 |
| 2006-04-04 | 351,000 | 359,000 | 346,000 | 352,000 | 818 | 4,400 |
| 2006-04-03 | 360,000 | 363,000 | 351,000 | 353,000 | 1,074 | 4,412.50 |
| 2006-03-31 | 359,000 | 366,000 | 356,000 | 360,000 | 1,480 | 4,500 |
| 2006-03-30 | 350,000 | 367,000 | 347,000 | 361,000 | 2,834 | 4,512.50 |
| 2006-03-29 | 335,000 | 340,000 | 335,000 | 339,000 | 722 | 4,237.50 |
| 2006-03-28 | 339,000 | 344,000 | 325,000 | 340,000 | 546 | 4,250 |
| 2006-03-27 | 336,000 | 348,000 | 331,000 | 340,000 | 1,751 | 4,250 |
| 2006-03-24 | 320,000 | 345,000 | 317,000 | 340,000 | 2,425 | 4,250 |
| 2006-03-23 | 320,000 | 325,000 | 318,000 | 324,000 | 875 | 4,050 |
| 2006-03-22 | 313,000 | 326,000 | 310,000 | 321,000 | 1,180 | 4,012.50 |
| 2006-03-20 | 313,000 | 313,000 | 306,000 | 311,000 | 413 | 3,887.50 |
| 2006-03-17 | 293,000 | 305,000 | 290,000 | 305,000 | 644 | 3,812.50 |
| 2006-03-16 | 310,000 | 316,000 | 293,000 | 300,000 | 660 | 3,750 |
| 2006-03-15 | 304,000 | 326,000 | 301,000 | 310,000 | 3,055 | 3,875 |
| 2006-03-14 | 296,000 | 304,000 | 291,000 | 297,000 | 1,050 | 3,712.50 |
| 2006-03-13 | 294,000 | 303,000 | 292,000 | 301,000 | 1,562 | 3,762.50 |
| 2006-03-10 | 275,000 | 292,000 | 274,000 | 286,000 | 1,095 | 3,575 |
| 2006-03-09 | 268,000 | 278,000 | 268,000 | 273,000 | 652 | 3,412.50 |
| 2006-03-08 | 268,000 | 274,000 | 267,000 | 268,000 | 524 | 3,350 |
| 2006-03-07 | 286,000 | 288,000 | 273,000 | 273,000 | 810 | 3,412.50 |
| 2006-03-06 | 269,000 | 280,000 | 264,000 | 279,000 | 414 | 3,487.50 |
| 2006-03-03 | 264,000 | 275,000 | 256,000 | 271,000 | 1,558 | 3,387.50 |
| 2006-03-02 | 281,000 | 282,000 | 264,000 | 272,000 | 744 | 3,400 |
| 2006-03-01 | 280,000 | 285,000 | 277,000 | 280,000 | 862 | 3,500 |
| 2006-02-28 | 286,000 | 295,000 | 282,000 | 289,000 | 672 | 3,612.50 |
| 2006-02-27 | 292,000 | 296,000 | 281,000 | 282,000 | 1,027 | 3,525 |
| 2006-02-24 | 287,000 | 292,000 | 285,000 | 288,000 | 1,329 | 3,600 |
| 2006-02-23 | 290,000 | 295,000 | 281,000 | 294,000 | 1,386 | 3,675 |
| 2006-02-22 | 269,000 | 290,000 | 265,000 | 281,000 | 2,017 | 3,512.50 |
| 2006-02-21 | 252,000 | 272,000 | 251,000 | 269,000 | 833 | 3,362.50 |
| 2006-02-20 | 255,000 | 260,000 | 244,000 | 250,000 | 1,012 | 3,125 |
| 2006-02-17 | 276,000 | 276,000 | 258,000 | 258,000 | 452 | 3,225 |
| 2006-02-16 | 262,000 | 275,000 | 255,000 | 270,000 | 490 | 3,375 |
| 2006-02-15 | 293,000 | 293,000 | 261,000 | 261,000 | 480 | 3,262.50 |
| 2006-02-14 | 265,000 | 290,000 | 242,000 | 277,000 | 1,166 | 3,462.50 |
| 2006-02-13 | 296,000 | 296,000 | 271,000 | 273,000 | 579 | 3,412.50 |
| 2006-02-10 | 315,000 | 315,000 | 295,000 | 301,000 | 737 | 3,762.50 |
| 2006-02-09 | 323,000 | 324,000 | 311,000 | 318,000 | 669 | 3,975 |
| 2006-02-08 | 318,000 | 328,000 | 312,000 | 321,000 | 1,035 | 4,012.50 |
| 2006-02-07 | 307,000 | 323,000 | 305,000 | 323,000 | 974 | 4,037.50 |
| 2006-02-06 | 310,000 | 310,000 | 302,000 | 307,000 | 357 | 3,837.50 |
| 2006-02-03 | 304,000 | 308,000 | 301,000 | 308,000 | 330 | 3,850 |
| 2006-02-02 | 312,000 | 312,000 | 300,000 | 304,000 | 772 | 3,800 |
| 2006-02-01 | 310,000 | 312,000 | 306,000 | 312,000 | 459 | 3,900 |
| 2006-01-31 | 302,000 | 314,000 | 293,000 | 314,000 | 1,000 | 3,925 |
| 2006-01-30 | 313,000 | 314,000 | 305,000 | 308,000 | 722 | 3,850 |
| 2006-01-27 | 314,000 | 314,000 | 305,000 | 312,000 | 770 | 3,900 |
| 2006-01-26 | 311,000 | 315,000 | 295,000 | 309,000 | 2,543 | 3,862.50 |
| 2006-01-25 | 275,000 | 293,000 | 271,000 | 289,000 | 1,378 | 3,612.50 |
| 2006-01-24 | 252,000 | 265,000 | 246,000 | 261,000 | 2,056 | 3,262.50 |
| 2006-01-23 | 267,000 | 275,000 | 236,000 | 236,000 | 2,384 | 2,950 |
| 2006-01-20 | 338,000 | 339,000 | 272,000 | 276,000 | 1,775 | 3,450 |
| 2006-01-19 | 283,000 | 319,000 | 276,000 | 318,000 | 1,722 | 3,975 |
| 2006-01-18 | 293,000 | 310,000 | 260,000 | 275,000 | 1,749 | 3,437.50 |
| 2006-01-17 | 321,000 | 350,000 | 303,000 | 307,000 | 1,728 | 3,837.50 |
| 2006-01-16 | 344,000 | 351,000 | 340,000 | 345,000 | 1,410 | 4,312.50 |
| 2006-01-13 | 324,000 | 340,000 | 321,000 | 339,000 | 1,803 | 4,237.50 |
| 2006-01-12 | 320,000 | 324,000 | 318,000 | 324,000 | 653 | 4,050 |
| 2006-01-11 | 309,000 | 316,000 | 306,000 | 316,000 | 400 | 3,950 |
| 2006-01-10 | 318,000 | 318,000 | 305,000 | 305,000 | 556 | 3,812.50 |
| 2006-01-06 | 320,000 | 320,000 | 305,000 | 312,000 | 983 | 3,900 |
| 2006-01-05 | 320,000 | 323,000 | 317,000 | 321,000 | 609 | 4,012.50 |
| 2006-01-04 | 320,000 | 323,000 | 310,000 | 317,000 | 429 | 3,962.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株