8929 (株)青山財産ネットワークス 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 | 473,000 | 478,000 | 472,000 | 478,000 | 34 | 1,195 |
| 2006-12-28 | 478,000 | 478,000 | 473,000 | 476,000 | 65 | 1,190 |
| 2006-12-27 | 480,000 | 480,000 | 472,000 | 474,000 | 63 | 1,185 |
| 2006-12-26 | 474,000 | 480,000 | 470,000 | 480,000 | 126 | 1,200 |
| 2006-12-25 | 470,000 | 480,000 | 464,000 | 480,000 | 200 | 1,200 |
| 2006-12-22 | 470,000 | 474,000 | 465,000 | 469,000 | 100 | 1,172.50 |
| 2006-12-21 | 479,000 | 485,000 | 476,000 | 479,000 | 216 | 1,197.50 |
| 2006-12-20 | 480,000 | 485,000 | 472,000 | 479,000 | 405 | 1,197.50 |
| 2006-12-19 | 469,000 | 486,000 | 464,000 | 475,000 | 1,093 | 1,187.50 |
| 2006-12-18 | 443,000 | 445,000 | 438,000 | 444,000 | 213 | 1,110 |
| 2006-12-15 | 425,000 | 436,000 | 424,000 | 436,000 | 239 | 1,090 |
| 2006-12-14 | 436,000 | 438,000 | 423,000 | 429,000 | 265 | 1,072.50 |
| 2006-12-13 | 423,000 | 437,000 | 421,000 | 437,000 | 392 | 1,092.50 |
| 2006-12-12 | 411,000 | 426,000 | 411,000 | 418,000 | 398 | 1,045 |
| 2006-12-11 | 395,000 | 412,000 | 390,000 | 405,000 | 249 | 1,012.50 |
| 2006-12-08 | 380,000 | 391,000 | 380,000 | 388,000 | 172 | 970 |
| 2006-12-07 | 393,000 | 396,000 | 383,000 | 383,000 | 201 | 957.50 |
| 2006-12-06 | 401,000 | 402,000 | 392,000 | 393,000 | 149 | 982.50 |
| 2006-12-05 | 398,000 | 406,000 | 394,000 | 398,000 | 242 | 995 |
| 2006-12-04 | 388,000 | 409,000 | 388,000 | 402,000 | 435 | 1,005 |
| 2006-12-01 | 390,000 | 400,000 | 389,000 | 390,000 | 327 | 975 |
| 2006-11-30 | 396,000 | 407,000 | 395,000 | 404,000 | 273 | 1,010 |
| 2006-11-29 | 405,000 | 412,000 | 393,000 | 393,000 | 371 | 982.50 |
| 2006-11-28 | 380,000 | 415,000 | 376,000 | 410,000 | 143 | 1,025 |
| 2006-11-27 | 370,000 | 387,000 | 370,000 | 387,000 | 92 | 967.50 |
| 2006-11-24 | 378,000 | 380,000 | 366,000 | 373,000 | 171 | 932.50 |
| 2006-11-22 | 362,000 | 383,000 | 362,000 | 382,000 | 194 | 955 |
| 2006-11-21 | 365,000 | 376,000 | 355,000 | 357,000 | 373 | 892.50 |
| 2006-11-20 | 378,000 | 388,000 | 356,000 | 360,000 | 447 | 900 |
| 2006-11-17 | 414,000 | 418,000 | 398,000 | 398,000 | 230 | 995 |
| 2006-11-16 | 425,000 | 428,000 | 415,000 | 418,000 | 177 | 1,045 |
| 2006-11-15 | 424,000 | 427,000 | 418,000 | 423,000 | 85 | 1,057.50 |
| 2006-11-14 | 419,000 | 429,000 | 414,000 | 417,000 | 355 | 1,042.50 |
| 2006-11-13 | 441,000 | 448,000 | 410,000 | 424,000 | 692 | 1,060 |
| 2006-11-10 | 471,000 | 475,000 | 448,000 | 456,000 | 270 | 1,140 |
| 2006-11-09 | 462,000 | 468,000 | 458,000 | 461,000 | 51 | 1,152.50 |
| 2006-11-08 | 470,000 | 473,000 | 461,000 | 461,000 | 53 | 1,152.50 |
| 2006-11-07 | 464,000 | 476,000 | 461,000 | 476,000 | 166 | 1,190 |
| 2006-11-06 | 451,000 | 457,000 | 447,000 | 457,000 | 74 | 1,142.50 |
| 2006-11-02 | 460,000 | 465,000 | 452,000 | 455,000 | 69 | 1,137.50 |
| 2006-11-01 | 465,000 | 472,000 | 460,000 | 465,000 | 49 | 1,162.50 |
| 2006-10-31 | 459,000 | 469,000 | 459,000 | 466,000 | 42 | 1,165 |
| 2006-10-30 | 465,000 | 471,000 | 451,000 | 464,000 | 73 | 1,160 |
| 2006-10-27 | 477,000 | 477,000 | 469,000 | 470,000 | 84 | 1,175 |
| 2006-10-26 | 467,000 | 475,000 | 467,000 | 470,000 | 88 | 1,175 |
| 2006-10-25 | 964,000 | 964,000 | 922,000 | 923,000 | 181 | 1,153.75 |
| 2006-10-24 | 967,000 | 967,000 | 957,000 | 960,000 | 62 | 1,200 |
| 2006-10-23 | 945,000 | 962,000 | 942,000 | 962,000 | 90 | 1,202.50 |
| 2006-10-20 | 950,000 | 950,000 | 942,000 | 943,000 | 32 | 1,178.75 |
| 2006-10-19 | 948,000 | 950,000 | 940,000 | 950,000 | 69 | 1,187.50 |
| 2006-10-18 | 942,000 | 952,000 | 937,000 | 949,000 | 74 | 1,186.25 |
| 2006-10-17 | 948,000 | 955,000 | 938,000 | 947,000 | 49 | 1,183.75 |
| 2006-10-16 | 931,000 | 949,000 | 924,000 | 941,000 | 72 | 1,176.25 |
| 2006-10-13 | 898,000 | 930,000 | 896,000 | 930,000 | 107 | 1,162.50 |
| 2006-10-12 | 881,000 | 898,000 | 878,000 | 881,000 | 197 | 1,101.25 |
| 2006-10-11 | 911,000 | 920,000 | 881,000 | 891,000 | 204 | 1,113.75 |
| 2006-10-10 | 950,000 | 950,000 | 921,000 | 921,000 | 62 | 1,151.25 |
| 2006-10-06 | 941,000 | 961,000 | 940,000 | 953,000 | 108 | 1,191.25 |
| 2006-10-05 | 972,000 | 977,000 | 961,000 | 961,000 | 70 | 1,201.25 |
| 2006-10-04 | 983,000 | 983,000 | 950,000 | 959,000 | 48 | 1,198.75 |
| 2006-10-03 | 962,000 | 984,000 | 952,000 | 974,000 | 128 | 1,217.50 |
| 2006-10-02 | 974,000 | 983,000 | 970,000 | 977,000 | 84 | 1,221.25 |
| 2006-09-29 | 950,000 | 965,000 | 950,000 | 965,000 | 114 | 1,206.25 |
| 2006-09-28 | 933,000 | 945,000 | 930,000 | 935,000 | 95 | 1,168.75 |
| 2006-09-27 | 934,000 | 941,000 | 927,000 | 929,000 | 94 | 1,161.25 |
| 2006-09-26 | 916,000 | 935,000 | 914,000 | 924,000 | 83 | 1,155 |
| 2006-09-25 | 892,000 | 930,000 | 888,000 | 907,000 | 101 | 1,133.75 |
| 2006-09-22 | 898,000 | 903,000 | 880,000 | 898,000 | 88 | 1,122.50 |
| 2006-09-21 | 921,000 | 925,000 | 904,000 | 915,000 | 52 | 1,143.75 |
| 2006-09-20 | 935,000 | 935,000 | 912,000 | 919,000 | 38 | 1,148.75 |
| 2006-09-19 | 931,000 | 950,000 | 925,000 | 940,000 | 66 | 1,175 |
| 2006-09-15 | 910,000 | 921,000 | 901,000 | 921,000 | 54 | 1,151.25 |
| 2006-09-14 | 917,000 | 925,000 | 905,000 | 925,000 | 52 | 1,156.25 |
| 2006-09-13 | 935,000 | 945,000 | 920,000 | 921,000 | 62 | 1,151.25 |
| 2006-09-12 | 956,000 | 956,000 | 927,000 | 933,000 | 55 | 1,166.25 |
| 2006-09-11 | 966,000 | 966,000 | 950,000 | 955,000 | 52 | 1,193.75 |
| 2006-09-08 | 953,000 | 964,000 | 950,000 | 958,000 | 67 | 1,197.50 |
| 2006-09-07 | 975,000 | 975,000 | 953,000 | 963,000 | 137 | 1,203.75 |
| 2006-09-06 | 974,000 | 983,000 | 966,000 | 983,000 | 153 | 1,228.75 |
| 2006-09-05 | 957,000 | 964,000 | 951,000 | 964,000 | 54 | 1,205 |
| 2006-09-04 | 956,000 | 959,000 | 951,000 | 953,000 | 35 | 1,191.25 |
| 2006-09-01 | 952,000 | 962,000 | 944,000 | 954,000 | 20 | 1,192.50 |
| 2006-08-31 | 950,000 | 960,000 | 949,000 | 959,000 | 141 | 1,198.75 |
| 2006-08-30 | 989,000 | 989,000 | 952,000 | 963,000 | 67 | 1,203.75 |
| 2006-08-29 | 973,000 | 990,000 | 973,000 | 990,000 | 14 | 1,237.50 |
| 2006-08-28 | 985,000 | 985,000 | 970,000 | 980,000 | 45 | 1,225 |
| 2006-08-25 | 991,000 | 991,000 | 985,000 | 990,000 | 14 | 1,237.50 |
| 2006-08-24 | 989,000 | 989,000 | 979,000 | 981,000 | 17 | 1,226.25 |
| 2006-08-23 | 1,000,000 | 1,000,000 | 984,000 | 990,000 | 37 | 1,237.50 |
| 2006-08-22 | 991,000 | 999,000 | 990,000 | 999,000 | 12 | 1,248.75 |
| 2006-08-21 | 994,000 | 994,000 | 984,000 | 992,000 | 13 | 1,240 |
| 2006-08-18 | 998,000 | 998,000 | 988,000 | 995,000 | 49 | 1,243.75 |
| 2006-08-17 | 1,010,000 | 1,010,000 | 985,000 | 988,000 | 47 | 1,235 |
| 2006-08-16 | 996,000 | 1,020,000 | 996,000 | 1,010,000 | 107 | 1,262.50 |
| 2006-08-15 | 990,000 | 999,000 | 982,000 | 993,000 | 24 | 1,241.25 |
| 2006-08-14 | 979,000 | 994,000 | 975,000 | 986,000 | 29 | 1,232.50 |
| 2006-08-11 | 979,000 | 1,000,000 | 970,000 | 970,000 | 57 | 1,212.50 |
| 2006-08-10 | 964,000 | 980,000 | 956,000 | 979,000 | 49 | 1,223.75 |
| 2006-08-09 | 952,000 | 965,000 | 950,000 | 963,000 | 24 | 1,203.75 |
| 2006-08-08 | 970,000 | 971,000 | 950,000 | 953,000 | 39 | 1,191.25 |
| 2006-08-07 | 994,000 | 1,000,000 | 960,000 | 960,000 | 47 | 1,200 |
| 2006-08-04 | 995,000 | 1,010,000 | 980,000 | 994,000 | 123 | 1,242.50 |
| 2006-08-03 | 978,000 | 1,010,000 | 977,000 | 1,000,000 | 280 | 1,250 |
| 2006-08-02 | 940,000 | 970,000 | 936,000 | 970,000 | 74 | 1,212.50 |
| 2006-08-01 | 920,000 | 947,000 | 920,000 | 943,000 | 62 | 1,178.75 |
| 2006-07-31 | 910,000 | 950,000 | 910,000 | 923,000 | 198 | 1,153.75 |
| 2006-07-28 | 901,000 | 930,000 | 899,000 | 900,000 | 278 | 1,125 |
| 2006-07-27 | 936,000 | 936,000 | 910,000 | 911,000 | 162 | 1,138.75 |
| 2006-07-26 | 949,000 | 949,000 | 935,000 | 941,000 | 49 | 1,176.25 |
| 2006-07-25 | 960,000 | 960,000 | 941,000 | 944,000 | 76 | 1,180 |
| 2006-07-24 | 935,000 | 961,000 | 922,000 | 960,000 | 108 | 1,200 |
| 2006-07-21 | 970,000 | 971,000 | 940,000 | 955,000 | 333 | 1,193.75 |
| 2006-07-20 | 944,000 | 970,000 | 923,000 | 960,000 | 156 | 1,200 |
| 2006-07-19 | 916,000 | 945,000 | 845,000 | 884,000 | 407 | 1,105 |
| 2006-07-18 | 999,000 | 1,000,000 | 920,000 | 926,000 | 217 | 1,157.50 |
| 2006-07-14 | 989,000 | 1,020,000 | 978,000 | 1,010,000 | 227 | 1,262.50 |
| 2006-07-13 | 971,000 | 1,010,000 | 971,000 | 992,000 | 114 | 1,240 |
| 2006-07-12 | 1,040,000 | 1,050,000 | 986,000 | 991,000 | 216 | 1,238.75 |
| 2006-07-11 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 38 | 1,300 |
| 2006-07-10 | 1,050,000 | 1,070,000 | 1,030,000 | 1,060,000 | 133 | 1,325 |
| 2006-07-07 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 121 | 1,287.50 |
| 2006-07-06 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 75 | 1,312.50 |
| 2006-07-05 | 1,020,000 | 1,070,000 | 1,020,000 | 1,050,000 | 118 | 1,312.50 |
| 2006-07-04 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 42 | 1,300 |
| 2006-07-03 | 1,040,000 | 1,040,000 | 1,010,000 | 1,040,000 | 66 | 1,300 |
| 2006-06-30 | 1,020,000 | 1,050,000 | 1,010,000 | 1,020,000 | 191 | 1,275 |
| 2006-06-29 | 1,000,000 | 1,030,000 | 986,000 | 996,000 | 97 | 1,245 |
| 2006-06-28 | 999,000 | 1,000,000 | 980,000 | 990,000 | 89 | 1,237.50 |
| 2006-06-27 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 61 | 1,250 |
| 2006-06-26 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 124 | 1,275 |
| 2006-06-23 | 1,010,000 | 1,080,000 | 970,000 | 1,030,000 | 507 | 1,287.50 |
| 2006-06-22 | 994,000 | 1,010,000 | 985,000 | 998,000 | 140 | 1,247.50 |
| 2006-06-21 | 994,000 | 994,000 | 973,000 | 984,000 | 28 | 1,230 |
| 2006-06-20 | 972,000 | 990,000 | 969,000 | 988,000 | 32 | 1,235 |
| 2006-06-19 | 989,000 | 1,010,000 | 988,000 | 990,000 | 70 | 1,237.50 |
| 2006-06-16 | 987,000 | 1,030,000 | 981,000 | 999,000 | 277 | 1,248.75 |
| 2006-06-15 | 920,000 | 994,000 | 912,000 | 993,000 | 352 | 1,241.25 |
| 2006-06-14 | 871,000 | 910,000 | 871,000 | 897,000 | 114 | 1,121.25 |
| 2006-06-13 | 900,000 | 902,000 | 877,000 | 891,000 | 133 | 1,113.75 |
| 2006-06-12 | 865,000 | 914,000 | 856,000 | 914,000 | 119 | 1,142.50 |
| 2006-06-09 | 859,000 | 880,000 | 833,000 | 862,000 | 170 | 1,077.50 |
| 2006-06-08 | 842,000 | 869,000 | 831,000 | 869,000 | 105 | 1,086.25 |
| 2006-06-07 | 911,000 | 913,000 | 880,000 | 881,000 | 60 | 1,101.25 |
| 2006-06-06 | 925,000 | 926,000 | 895,000 | 913,000 | 66 | 1,141.25 |
| 2006-06-05 | 910,000 | 930,000 | 880,000 | 926,000 | 147 | 1,157.50 |
| 2006-06-02 | 892,000 | 900,000 | 805,000 | 900,000 | 191 | 1,125 |
| 2006-06-01 | 930,000 | 943,000 | 873,000 | 899,000 | 89 | 1,123.75 |
| 2006-05-31 | 910,000 | 935,000 | 910,000 | 925,000 | 44 | 1,156.25 |
| 2006-05-30 | 935,000 | 935,000 | 925,000 | 930,000 | 20 | 1,162.50 |
| 2006-05-29 | 965,000 | 965,000 | 937,000 | 955,000 | 358 | 1,193.75 |
| 2006-05-26 | 946,000 | 955,000 | 926,000 | 927,000 | 93 | 1,158.75 |
| 2006-05-25 | 961,000 | 964,000 | 940,000 | 940,000 | 33 | 1,175 |
| 2006-05-24 | 972,000 | 972,000 | 950,000 | 961,000 | 59 | 1,201.25 |
| 2006-05-23 | 919,000 | 970,000 | 905,000 | 965,000 | 195 | 1,206.25 |
| 2006-05-22 | 929,000 | 970,000 | 925,000 | 949,000 | 271 | 1,186.25 |
| 2006-05-19 | 910,000 | 930,000 | 880,000 | 909,000 | 213 | 1,136.25 |
| 2006-05-18 | 850,000 | 920,000 | 850,000 | 913,000 | 370 | 1,141.25 |
| 2006-05-17 | 900,000 | 915,000 | 858,000 | 895,000 | 215 | 1,118.75 |
| 2006-05-16 | 990,000 | 991,000 | 890,000 | 900,000 | 417 | 1,125 |
| 2006-05-15 | 983,000 | 999,000 | 980,000 | 990,000 | 99 | 1,237.50 |
| 2006-05-12 | 990,000 | 1,010,000 | 983,000 | 1,010,000 | 242 | 1,262.50 |
| 2006-05-11 | 1,070,000 | 1,100,000 | 1,020,000 | 1,030,000 | 769 | 1,287.50 |
| 2006-05-10 | 1,020,000 | 1,030,000 | 1,000,000 | 1,030,000 | 72 | 1,287.50 |
| 2006-05-09 | 1,010,000 | 1,020,000 | 993,000 | 1,010,000 | 139 | 1,262.50 |
| 2006-05-08 | 1,000,000 | 1,040,000 | 998,000 | 1,020,000 | 148 | 1,275 |
| 2006-05-02 | 987,000 | 996,000 | 979,000 | 988,000 | 46 | 1,235 |
| 2006-05-01 | 999,000 | 1,000,000 | 980,000 | 997,000 | 171 | 1,246.25 |
| 2006-04-28 | 960,000 | 960,000 | 941,000 | 960,000 | 93 | 1,200 |
| 2006-04-27 | 969,000 | 975,000 | 959,000 | 961,000 | 25 | 1,201.25 |
| 2006-04-26 | 990,000 | 991,000 | 959,000 | 969,000 | 57 | 1,211.25 |
| 2006-04-25 | 946,000 | 995,000 | 946,000 | 995,000 | 64 | 1,243.75 |
| 2006-04-24 | 950,000 | 984,000 | 941,000 | 956,000 | 98 | 1,195 |
| 2006-04-21 | 970,000 | 1,010,000 | 970,000 | 981,000 | 177 | 1,226.25 |
| 2006-04-20 | 999,000 | 999,000 | 974,000 | 975,000 | 148 | 1,218.75 |
| 2006-04-19 | 1,020,000 | 1,020,000 | 995,000 | 1,000,000 | 95 | 1,250 |
| 2006-04-18 | 990,000 | 1,010,000 | 977,000 | 1,010,000 | 544 | 1,262.50 |
| 2006-04-17 | 1,000,000 | 1,020,000 | 991,000 | 993,000 | 350 | 1,241.25 |
| 2006-04-14 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 58 | 1,325 |
| 2006-04-13 | 1,070,000 | 1,070,000 | 1,040,000 | 1,070,000 | 180 | 1,337.50 |
| 2006-04-12 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 180 | 1,300 |
| 2006-04-11 | 1,070,000 | 1,100,000 | 1,060,000 | 1,060,000 | 161 | 1,325 |
| 2006-04-10 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 244 | 1,337.50 |
| 2006-04-07 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 160 | 1,312.50 |
| 2006-04-06 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 159 | 1,325 |
| 2006-04-05 | 1,090,000 | 1,090,000 | 996,000 | 1,030,000 | 523 | 1,287.50 |
| 2006-04-04 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 316 | 1,362.50 |
| 2006-04-03 | 1,070,000 | 1,130,000 | 1,050,000 | 1,110,000 | 785 | 1,387.50 |
| 2006-03-31 | 1,010,000 | 1,070,000 | 1,000,000 | 1,060,000 | 923 | 1,325 |
| 2006-03-30 | 990,000 | 1,050,000 | 981,000 | 1,020,000 | 1,256 | 1,275 |
| 2006-03-29 | 930,000 | 972,000 | 925,000 | 960,000 | 303 | 1,200 |
| 2006-03-28 | 979,000 | 979,000 | 918,000 | 935,000 | 271 | 1,168.75 |
| 2006-03-27 | 1,010,000 | 1,020,000 | 956,000 | 980,000 | 545 | 1,225 |
| 2006-03-24 | 983,000 | 1,020,000 | 955,000 | 1,000,000 | 1,114 | 1,250 |
| 2006-03-23 | 962,000 | 1,010,000 | 955,000 | 975,000 | 2,852 | 1,218.75 |
| 2006-03-22 | 895,000 | 901,000 | 891,000 | 901,000 | 40 | 1,126.25 |
| 2006-03-20 | 900,000 | 903,000 | 887,000 | 895,000 | 83 | 1,118.75 |
| 2006-03-17 | 867,000 | 888,000 | 865,000 | 888,000 | 45 | 1,110 |
| 2006-03-16 | 903,000 | 906,000 | 877,000 | 877,000 | 104 | 1,096.25 |
| 2006-03-15 | 904,000 | 913,000 | 900,000 | 902,000 | 75 | 1,127.50 |
| 2006-03-14 | 902,000 | 918,000 | 890,000 | 907,000 | 204 | 1,133.75 |
| 2006-03-13 | 870,000 | 907,000 | 870,000 | 905,000 | 293 | 1,131.25 |
| 2006-03-10 | 844,000 | 850,000 | 835,000 | 844,000 | 94 | 1,055 |
| 2006-03-09 | 813,000 | 824,000 | 813,000 | 824,000 | 79 | 1,030 |
| 2006-03-08 | 800,000 | 810,000 | 793,000 | 798,000 | 67 | 997.50 |
| 2006-03-07 | 810,000 | 810,000 | 799,000 | 803,000 | 28 | 1,003.75 |
| 2006-03-06 | 786,000 | 812,000 | 786,000 | 810,000 | 56 | 1,012.50 |
| 2006-03-03 | 790,000 | 810,000 | 776,000 | 779,000 | 72 | 973.75 |
| 2006-03-02 | 800,000 | 828,000 | 800,000 | 810,000 | 70 | 1,012.50 |
| 2006-03-01 | 771,000 | 795,000 | 767,000 | 790,000 | 52 | 987.50 |
| 2006-02-28 | 825,000 | 833,000 | 801,000 | 801,000 | 102 | 1,001.25 |
| 2006-02-27 | 850,000 | 880,000 | 833,000 | 833,000 | 163 | 1,041.25 |
| 2006-02-24 | 801,000 | 841,000 | 790,000 | 840,000 | 152 | 1,050 |
| 2006-02-23 | 795,000 | 800,000 | 770,000 | 789,000 | 106 | 986.25 |
| 2006-02-22 | 758,000 | 790,000 | 730,000 | 770,000 | 132 | 962.50 |
| 2006-02-21 | 680,000 | 770,000 | 680,000 | 770,000 | 306 | 962.50 |
| 2006-02-20 | 651,000 | 697,000 | 631,000 | 675,000 | 639 | 843.75 |
| 2006-02-17 | 786,000 | 786,000 | 710,000 | 711,000 | 294 | 888.75 |
| 2006-02-16 | 793,000 | 803,000 | 760,000 | 781,000 | 105 | 976.25 |
| 2006-02-15 | 820,000 | 820,000 | 790,000 | 800,000 | 167 | 1,000 |
| 2006-02-14 | 801,000 | 820,000 | 710,000 | 790,000 | 287 | 987.50 |
| 2006-02-13 | 895,000 | 895,000 | 790,000 | 796,000 | 251 | 995 |
| 2006-02-10 | 906,000 | 906,000 | 868,000 | 890,000 | 147 | 1,112.50 |
| 2006-02-09 | 919,000 | 920,000 | 910,000 | 916,000 | 80 | 1,145 |
| 2006-02-08 | 923,000 | 932,000 | 903,000 | 919,000 | 223 | 1,148.75 |
| 2006-02-07 | 918,000 | 924,000 | 915,000 | 919,000 | 156 | 1,148.75 |
| 2006-02-06 | 924,000 | 924,000 | 905,000 | 920,000 | 116 | 1,150 |
| 2006-02-03 | 900,000 | 910,000 | 888,000 | 905,000 | 175 | 1,131.25 |
| 2006-02-02 | 911,000 | 917,000 | 900,000 | 901,000 | 77 | 1,126.25 |
| 2006-02-01 | 924,000 | 930,000 | 900,000 | 901,000 | 99 | 1,126.25 |
| 2006-01-31 | 910,000 | 936,000 | 907,000 | 933,000 | 163 | 1,166.25 |
| 2006-01-30 | 937,000 | 937,000 | 912,000 | 914,000 | 114 | 1,142.50 |
| 2006-01-27 | 921,000 | 932,000 | 916,000 | 917,000 | 101 | 1,146.25 |
| 2006-01-26 | 933,000 | 933,000 | 911,000 | 911,000 | 74 | 1,138.75 |
| 2006-01-25 | 924,000 | 935,000 | 899,000 | 924,000 | 242 | 1,155 |
| 2006-01-24 | 843,000 | 913,000 | 841,000 | 909,000 | 464 | 1,136.25 |
| 2006-01-23 | 845,000 | 860,000 | 808,000 | 813,000 | 396 | 1,016.25 |
| 2006-01-20 | 945,000 | 945,000 | 860,000 | 895,000 | 297 | 1,118.75 |
| 2006-01-19 | 844,000 | 943,000 | 844,000 | 915,000 | 691 | 1,143.75 |
| 2006-01-18 | 894,000 | 911,000 | 854,000 | 854,000 | 343 | 1,067.50 |
| 2006-01-17 | 999,000 | 1,030,000 | 945,000 | 954,000 | 814 | 1,192.50 |
| 2006-01-16 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 272 | 1,312.50 |
| 2006-01-13 | 1,010,000 | 1,070,000 | 1,010,000 | 1,050,000 | 598 | 1,312.50 |
| 2006-01-12 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 240 | 1,250 |
| 2006-01-11 | 1,000,000 | 1,010,000 | 990,000 | 1,000,000 | 201 | 1,250 |
| 2006-01-10 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 337 | 1,262.50 |
| 2006-01-06 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 260 | 1,275 |
| 2006-01-05 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 455 | 1,275 |
| 2006-01-04 | 1,050,000 | 1,100,000 | 1,050,000 | 1,060,000 | 682 | 1,325 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
