8946 (株)ASIAN STAR 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 | 199,000 | 200,000 | 199,000 | 200,000 | 50 | 2,000 |
| 2006-12-28 | 204,000 | 204,000 | 197,000 | 201,000 | 123 | 2,010 |
| 2006-12-27 | 207,000 | 208,000 | 201,000 | 203,000 | 123 | 2,030 |
| 2006-12-26 | 204,000 | 206,000 | 202,000 | 206,000 | 202 | 2,060 |
| 2006-12-25 | 214,000 | 214,000 | 210,000 | 211,000 | 305 | 2,110 |
| 2006-12-22 | 213,000 | 215,000 | 213,000 | 214,000 | 99 | 2,140 |
| 2006-12-21 | 218,000 | 218,000 | 213,000 | 216,000 | 89 | 2,160 |
| 2006-12-20 | 216,000 | 217,000 | 214,000 | 217,000 | 124 | 2,170 |
| 2006-12-19 | 220,000 | 221,000 | 210,000 | 213,000 | 278 | 2,130 |
| 2006-12-18 | 221,000 | 223,000 | 219,000 | 220,000 | 115 | 2,200 |
| 2006-12-15 | 222,000 | 223,000 | 219,000 | 223,000 | 171 | 2,230 |
| 2006-12-14 | 215,000 | 223,000 | 214,000 | 220,000 | 192 | 2,200 |
| 2006-12-13 | 213,000 | 215,000 | 212,000 | 215,000 | 110 | 2,150 |
| 2006-12-12 | 214,000 | 217,000 | 213,000 | 214,000 | 177 | 2,140 |
| 2006-12-11 | 214,000 | 214,000 | 212,000 | 214,000 | 76 | 2,140 |
| 2006-12-08 | 213,000 | 214,000 | 211,000 | 213,000 | 112 | 2,130 |
| 2006-12-07 | 215,000 | 215,000 | 212,000 | 212,000 | 85 | 2,120 |
| 2006-12-06 | 214,000 | 214,000 | 211,000 | 214,000 | 160 | 2,140 |
| 2006-12-05 | 215,000 | 218,000 | 212,000 | 214,000 | 257 | 2,140 |
| 2006-12-04 | 202,000 | 217,000 | 202,000 | 215,000 | 580 | 2,150 |
| 2006-12-01 | 203,000 | 205,000 | 201,000 | 202,000 | 144 | 2,020 |
| 2006-11-30 | 202,000 | 203,000 | 201,000 | 203,000 | 99 | 2,030 |
| 2006-11-29 | 205,000 | 206,000 | 201,000 | 201,000 | 133 | 2,010 |
| 2006-11-28 | 203,000 | 206,000 | 201,000 | 206,000 | 157 | 2,060 |
| 2006-11-27 | 195,000 | 202,000 | 195,000 | 202,000 | 132 | 2,020 |
| 2006-11-24 | 192,000 | 195,000 | 191,000 | 195,000 | 120 | 1,950 |
| 2006-11-22 | 187,000 | 196,000 | 187,000 | 195,000 | 181 | 1,950 |
| 2006-11-21 | 188,000 | 192,000 | 184,000 | 190,000 | 190 | 1,900 |
| 2006-11-20 | 195,000 | 195,000 | 186,000 | 189,000 | 313 | 1,890 |
| 2006-11-17 | 204,000 | 204,000 | 198,000 | 198,000 | 189 | 1,980 |
| 2006-11-16 | 205,000 | 206,000 | 202,000 | 204,000 | 181 | 2,040 |
| 2006-11-15 | 209,000 | 212,000 | 206,000 | 207,000 | 188 | 2,070 |
| 2006-11-14 | 209,000 | 212,000 | 207,000 | 208,000 | 149 | 2,080 |
| 2006-11-13 | 215,000 | 215,000 | 202,000 | 209,000 | 524 | 2,090 |
| 2006-11-10 | 223,000 | 226,000 | 223,000 | 225,000 | 126 | 2,250 |
| 2006-11-09 | 223,000 | 224,000 | 221,000 | 224,000 | 74 | 2,240 |
| 2006-11-08 | 225,000 | 226,000 | 221,000 | 223,000 | 105 | 2,230 |
| 2006-11-07 | 226,000 | 226,000 | 224,000 | 224,000 | 85 | 2,240 |
| 2006-11-06 | 222,000 | 225,000 | 221,000 | 223,000 | 105 | 2,230 |
| 2006-11-02 | 227,000 | 227,000 | 220,000 | 225,000 | 118 | 2,250 |
| 2006-11-01 | 228,000 | 228,000 | 226,000 | 227,000 | 68 | 2,270 |
| 2006-10-31 | 227,000 | 228,000 | 224,000 | 228,000 | 80 | 2,280 |
| 2006-10-30 | 227,000 | 227,000 | 225,000 | 225,000 | 99 | 2,250 |
| 2006-10-27 | 231,000 | 231,000 | 229,000 | 229,000 | 102 | 2,290 |
| 2006-10-26 | 228,000 | 232,000 | 227,000 | 232,000 | 106 | 2,320 |
| 2006-10-25 | 232,000 | 232,000 | 228,000 | 228,000 | 121 | 2,280 |
| 2006-10-24 | 234,000 | 237,000 | 229,000 | 233,000 | 194 | 2,330 |
| 2006-10-23 | 227,000 | 233,000 | 226,000 | 233,000 | 106 | 2,330 |
| 2006-10-20 | 228,000 | 229,000 | 225,000 | 228,000 | 88 | 2,280 |
| 2006-10-19 | 229,000 | 232,000 | 228,000 | 229,000 | 193 | 2,290 |
| 2006-10-18 | 218,000 | 225,000 | 217,000 | 225,000 | 183 | 2,250 |
| 2006-10-17 | 223,000 | 225,000 | 220,000 | 220,000 | 162 | 2,200 |
| 2006-10-16 | 214,000 | 221,000 | 214,000 | 220,000 | 290 | 2,200 |
| 2006-10-13 | 212,000 | 214,000 | 209,000 | 212,000 | 239 | 2,120 |
| 2006-10-12 | 205,000 | 210,000 | 203,000 | 209,000 | 124 | 2,090 |
| 2006-10-11 | 214,000 | 215,000 | 206,000 | 206,000 | 228 | 2,060 |
| 2006-10-10 | 217,000 | 221,000 | 215,000 | 215,000 | 207 | 2,150 |
| 2006-10-06 | 220,000 | 220,000 | 218,000 | 220,000 | 113 | 2,200 |
| 2006-10-05 | 219,000 | 220,000 | 218,000 | 219,000 | 79 | 2,190 |
| 2006-10-04 | 221,000 | 222,000 | 218,000 | 218,000 | 87 | 2,180 |
| 2006-10-03 | 218,000 | 222,000 | 218,000 | 220,000 | 139 | 2,200 |
| 2006-10-02 | 222,000 | 224,000 | 222,000 | 222,000 | 54 | 2,220 |
| 2006-09-29 | 225,000 | 225,000 | 219,000 | 221,000 | 131 | 2,210 |
| 2006-09-28 | 218,000 | 224,000 | 217,000 | 223,000 | 173 | 2,230 |
| 2006-09-27 | 217,000 | 218,000 | 216,000 | 218,000 | 105 | 2,180 |
| 2006-09-26 | 216,000 | 217,000 | 214,000 | 216,000 | 59 | 2,160 |
| 2006-09-25 | 217,000 | 218,000 | 215,000 | 217,000 | 74 | 2,170 |
| 2006-09-22 | 215,000 | 221,000 | 214,000 | 219,000 | 115 | 2,190 |
| 2006-09-21 | 219,000 | 219,000 | 214,000 | 218,000 | 64 | 2,180 |
| 2006-09-20 | 216,000 | 217,000 | 213,000 | 215,000 | 97 | 2,150 |
| 2006-09-19 | 220,000 | 221,000 | 217,000 | 217,000 | 94 | 2,170 |
| 2006-09-15 | 215,000 | 222,000 | 214,000 | 218,000 | 141 | 2,180 |
| 2006-09-14 | 224,000 | 227,000 | 216,000 | 220,000 | 126 | 2,200 |
| 2006-09-13 | 230,000 | 232,000 | 222,000 | 227,000 | 169 | 2,270 |
| 2006-09-12 | 232,000 | 233,000 | 229,000 | 230,000 | 95 | 2,300 |
| 2006-09-11 | 236,000 | 238,000 | 231,000 | 232,000 | 135 | 2,320 |
| 2006-09-08 | 232,000 | 238,000 | 231,000 | 237,000 | 167 | 2,370 |
| 2006-09-07 | 238,000 | 238,000 | 231,000 | 234,000 | 155 | 2,340 |
| 2006-09-06 | 244,000 | 245,000 | 236,000 | 241,000 | 217 | 2,410 |
| 2006-09-05 | 237,000 | 245,000 | 235,000 | 244,000 | 247 | 2,440 |
| 2006-09-04 | 231,000 | 236,000 | 229,000 | 236,000 | 181 | 2,360 |
| 2006-09-01 | 229,000 | 231,000 | 226,000 | 229,000 | 94 | 2,290 |
| 2006-08-31 | 228,000 | 229,000 | 223,000 | 229,000 | 88 | 2,290 |
| 2006-08-30 | 229,000 | 231,000 | 227,000 | 228,000 | 88 | 2,280 |
| 2006-08-29 | 229,000 | 233,000 | 228,000 | 229,000 | 96 | 2,290 |
| 2006-08-28 | 238,000 | 238,000 | 229,000 | 230,000 | 192 | 2,300 |
| 2006-08-25 | 238,000 | 241,000 | 237,000 | 238,000 | 67 | 2,380 |
| 2006-08-24 | 244,000 | 244,000 | 238,000 | 239,000 | 144 | 2,390 |
| 2006-08-23 | 246,000 | 247,000 | 242,000 | 243,000 | 120 | 2,430 |
| 2006-08-22 | 247,000 | 247,000 | 240,000 | 246,000 | 428 | 2,460 |
| 2006-08-21 | 251,000 | 255,000 | 250,000 | 255,000 | 212 | 2,550 |
| 2006-08-18 | 244,000 | 249,000 | 243,000 | 249,000 | 166 | 2,490 |
| 2006-08-17 | 246,000 | 254,000 | 242,000 | 244,000 | 404 | 2,440 |
| 2006-08-16 | 246,000 | 247,000 | 243,000 | 244,000 | 175 | 2,440 |
| 2006-08-15 | 240,000 | 243,000 | 239,000 | 242,000 | 103 | 2,420 |
| 2006-08-14 | 239,000 | 244,000 | 238,000 | 242,000 | 78 | 2,420 |
| 2006-08-11 | 244,000 | 246,000 | 238,000 | 242,000 | 397 | 2,420 |
| 2006-08-10 | 230,000 | 235,000 | 228,000 | 234,000 | 155 | 2,340 |
| 2006-08-09 | 228,000 | 229,000 | 225,000 | 229,000 | 48 | 2,290 |
| 2006-08-08 | 224,000 | 228,000 | 224,000 | 228,000 | 51 | 2,280 |
| 2006-08-07 | 234,000 | 235,000 | 225,000 | 228,000 | 149 | 2,280 |
| 2006-08-04 | 233,000 | 234,000 | 227,000 | 234,000 | 152 | 2,340 |
| 2006-08-03 | 237,000 | 237,000 | 226,000 | 230,000 | 250 | 2,300 |
| 2006-08-02 | 222,000 | 235,000 | 221,000 | 235,000 | 318 | 2,350 |
| 2006-08-01 | 225,000 | 227,000 | 223,000 | 223,000 | 109 | 2,230 |
| 2006-07-31 | 225,000 | 228,000 | 223,000 | 223,000 | 191 | 2,230 |
| 2006-07-28 | 210,000 | 223,000 | 209,000 | 222,000 | 192 | 2,220 |
| 2006-07-27 | 208,000 | 212,000 | 205,000 | 212,000 | 116 | 2,120 |
| 2006-07-26 | 218,000 | 218,000 | 209,000 | 210,000 | 187 | 2,100 |
| 2006-07-25 | 233,000 | 235,000 | 218,000 | 219,000 | 265 | 2,190 |
| 2006-07-24 | 226,000 | 233,000 | 219,000 | 226,000 | 859 | 2,260 |
| 2006-07-21 | 210,000 | 218,000 | 209,000 | 214,000 | 117 | 2,140 |
| 2006-07-20 | 215,000 | 222,000 | 210,000 | 222,000 | 175 | 2,220 |
| 2006-07-19 | 205,000 | 209,000 | 200,000 | 204,000 | 415 | 2,040 |
| 2006-07-18 | 220,000 | 221,000 | 201,000 | 205,000 | 328 | 2,050 |
| 2006-07-14 | 223,000 | 233,000 | 222,000 | 225,000 | 167 | 2,250 |
| 2006-07-13 | 226,000 | 240,000 | 225,000 | 229,000 | 146 | 2,290 |
| 2006-07-12 | 242,000 | 246,000 | 229,000 | 231,000 | 257 | 2,310 |
| 2006-07-11 | 257,000 | 257,000 | 244,000 | 246,000 | 272 | 2,460 |
| 2006-07-10 | 251,000 | 260,000 | 246,000 | 256,000 | 107 | 2,560 |
| 2006-07-07 | 259,000 | 260,000 | 252,000 | 255,000 | 185 | 2,550 |
| 2006-07-06 | 256,000 | 262,000 | 256,000 | 259,000 | 121 | 2,590 |
| 2006-07-05 | 260,000 | 263,000 | 256,000 | 262,000 | 167 | 2,620 |
| 2006-07-04 | 269,000 | 270,000 | 262,000 | 265,000 | 151 | 2,650 |
| 2006-07-03 | 267,000 | 273,000 | 261,000 | 268,000 | 325 | 2,680 |
| 2006-06-30 | 260,000 | 289,000 | 260,000 | 267,000 | 1,750 | 2,670 |
| 2006-06-29 | 251,000 | 255,000 | 248,000 | 252,000 | 93 | 2,520 |
| 2006-06-28 | 255,000 | 255,000 | 250,000 | 251,000 | 160 | 2,510 |
| 2006-06-27 | 258,000 | 260,000 | 255,000 | 259,000 | 133 | 2,590 |
| 2006-06-26 | 263,000 | 265,000 | 261,000 | 264,000 | 121 | 2,640 |
| 2006-06-23 | 269,000 | 271,000 | 263,000 | 266,000 | 150 | 2,660 |
| 2006-06-22 | 275,000 | 277,000 | 267,000 | 271,000 | 215 | 2,710 |
| 2006-06-21 | 279,000 | 279,000 | 264,000 | 271,000 | 414 | 2,710 |
| 2006-06-20 | 270,000 | 284,000 | 264,000 | 277,000 | 1,382 | 2,770 |
| 2006-06-19 | 254,000 | 286,000 | 248,000 | 272,000 | 2,987 | 2,720 |
| 2006-06-16 | 225,000 | 257,000 | 223,000 | 257,000 | 2,909 | 2,570 |
| 2006-06-15 | 218,000 | 220,000 | 213,000 | 217,000 | 392 | 2,170 |
| 2006-06-14 | 199,000 | 211,000 | 199,000 | 208,000 | 224 | 2,080 |
| 2006-06-13 | 205,000 | 208,000 | 202,000 | 202,000 | 223 | 2,020 |
| 2006-06-12 | 203,000 | 209,000 | 197,000 | 209,000 | 277 | 2,090 |
| 2006-06-09 | 201,000 | 205,000 | 196,000 | 202,000 | 288 | 2,020 |
| 2006-06-08 | 203,000 | 204,000 | 193,000 | 199,000 | 448 | 1,990 |
| 2006-06-07 | 211,000 | 213,000 | 206,000 | 206,000 | 175 | 2,060 |
| 2006-06-06 | 207,000 | 219,000 | 206,000 | 212,000 | 277 | 2,120 |
| 2006-06-05 | 210,000 | 220,000 | 202,000 | 214,000 | 217 | 2,140 |
| 2006-06-02 | 202,000 | 213,000 | 186,000 | 212,000 | 675 | 2,120 |
| 2006-06-01 | 226,000 | 226,000 | 207,000 | 208,000 | 706 | 2,080 |
| 2006-05-31 | 231,000 | 231,000 | 221,000 | 221,000 | 260 | 2,210 |
| 2006-05-30 | 234,000 | 236,000 | 225,000 | 236,000 | 287 | 2,360 |
| 2006-05-29 | 237,000 | 237,000 | 234,000 | 236,000 | 151 | 2,360 |
| 2006-05-26 | 238,000 | 240,000 | 234,000 | 237,000 | 206 | 2,370 |
| 2006-05-25 | 238,000 | 238,000 | 234,000 | 236,000 | 201 | 2,360 |
| 2006-05-24 | 235,000 | 240,000 | 233,000 | 238,000 | 292 | 2,380 |
| 2006-05-23 | 237,000 | 242,000 | 234,000 | 234,000 | 234 | 2,340 |
| 2006-05-22 | 255,000 | 256,000 | 243,000 | 245,000 | 257 | 2,450 |
| 2006-05-19 | 240,000 | 247,000 | 236,000 | 247,000 | 228 | 2,470 |
| 2006-05-18 | 235,000 | 247,000 | 235,000 | 241,000 | 301 | 2,410 |
| 2006-05-17 | 249,000 | 254,000 | 237,000 | 248,000 | 479 | 2,480 |
| 2006-05-16 | 266,000 | 268,000 | 249,000 | 253,000 | 336 | 2,530 |
| 2006-05-15 | 265,000 | 268,000 | 263,000 | 265,000 | 115 | 2,650 |
| 2006-05-12 | 262,000 | 269,000 | 260,000 | 269,000 | 186 | 2,690 |
| 2006-05-11 | 269,000 | 270,000 | 264,000 | 266,000 | 211 | 2,660 |
| 2006-05-10 | 271,000 | 273,000 | 267,000 | 268,000 | 114 | 2,680 |
| 2006-05-09 | 276,000 | 278,000 | 270,000 | 274,000 | 134 | 2,740 |
| 2006-05-08 | 268,000 | 278,000 | 267,000 | 275,000 | 233 | 2,750 |
| 2006-05-02 | 265,000 | 268,000 | 265,000 | 267,000 | 135 | 2,670 |
| 2006-05-01 | 271,000 | 271,000 | 265,000 | 269,000 | 162 | 2,690 |
| 2006-04-28 | 270,000 | 271,000 | 266,000 | 270,000 | 67 | 2,700 |
| 2006-04-27 | 272,000 | 272,000 | 268,000 | 269,000 | 79 | 2,690 |
| 2006-04-26 | 274,000 | 274,000 | 266,000 | 273,000 | 259 | 2,730 |
| 2006-04-25 | 265,000 | 275,000 | 265,000 | 275,000 | 298 | 2,750 |
| 2006-04-24 | 260,000 | 270,000 | 258,000 | 266,000 | 305 | 2,660 |
| 2006-04-21 | 266,000 | 271,000 | 260,000 | 266,000 | 393 | 2,660 |
| 2006-04-20 | 274,000 | 274,000 | 264,000 | 267,000 | 476 | 2,670 |
| 2006-04-19 | 284,000 | 287,000 | 274,000 | 275,000 | 292 | 2,750 |
| 2006-04-18 | 262,000 | 280,000 | 262,000 | 280,000 | 564 | 2,800 |
| 2006-04-17 | 288,000 | 289,000 | 270,000 | 270,000 | 808 | 2,700 |
| 2006-04-14 | 295,000 | 298,000 | 289,000 | 291,000 | 568 | 2,910 |
| 2006-04-13 | 305,000 | 307,000 | 294,000 | 299,000 | 843 | 2,990 |
| 2006-04-12 | 306,000 | 309,000 | 303,000 | 308,000 | 663 | 3,080 |
| 2006-04-11 | 314,000 | 315,000 | 301,000 | 308,000 | 1,398 | 3,080 |
| 2006-04-10 | 293,000 | 313,000 | 293,000 | 309,000 | 2,335 | 3,090 |
| 2006-04-07 | 287,000 | 292,000 | 284,000 | 292,000 | 474 | 2,920 |
| 2006-04-06 | 287,000 | 288,000 | 285,000 | 285,000 | 309 | 2,850 |
| 2006-04-05 | 290,000 | 295,000 | 283,000 | 285,000 | 1,317 | 2,850 |
| 2006-04-04 | 285,000 | 297,000 | 282,000 | 287,000 | 1,490 | 2,870 |
| 2006-04-03 | 280,000 | 283,000 | 279,000 | 282,000 | 680 | 2,820 |
| 2006-03-31 | 276,000 | 277,000 | 274,000 | 275,000 | 271 | 2,750 |
| 2006-03-30 | 279,000 | 279,000 | 274,000 | 275,000 | 483 | 2,750 |
| 2006-03-29 | 266,000 | 282,000 | 266,000 | 277,000 | 628 | 2,770 |
| 2006-03-28 | 280,000 | 281,000 | 264,000 | 266,000 | 818 | 2,660 |
| 2006-03-27 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 192 | 2,825 |
| 2006-03-24 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 115 | 2,800 |
| 2006-03-23 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 106 | 2,800 |
| 2006-03-22 | 1,110,000 | 1,140,000 | 1,110,000 | 1,130,000 | 244 | 2,825 |
| 2006-03-20 | 1,100,000 | 1,120,000 | 1,100,000 | 1,110,000 | 92 | 2,775 |
| 2006-03-17 | 1,110,000 | 1,110,000 | 1,070,000 | 1,100,000 | 143 | 2,750 |
| 2006-03-16 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 92 | 2,725 |
| 2006-03-15 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 82 | 2,800 |
| 2006-03-14 | 1,130,000 | 1,130,000 | 1,110,000 | 1,110,000 | 131 | 2,775 |
| 2006-03-13 | 1,130,000 | 1,160,000 | 1,110,000 | 1,140,000 | 327 | 2,850 |
| 2006-03-10 | 1,090,000 | 1,120,000 | 1,090,000 | 1,120,000 | 89 | 2,800 |
| 2006-03-09 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 55 | 2,725 |
| 2006-03-08 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 53 | 2,750 |
| 2006-03-07 | 1,120,000 | 1,130,000 | 1,110,000 | 1,110,000 | 49 | 2,775 |
| 2006-03-06 | 1,070,000 | 1,120,000 | 1,070,000 | 1,120,000 | 61 | 2,800 |
| 2006-03-03 | 1,090,000 | 1,100,000 | 1,060,000 | 1,070,000 | 50 | 2,675 |
| 2006-03-02 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 156 | 2,775 |
| 2006-03-01 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 70 | 2,800 |
| 2006-02-28 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 111 | 2,800 |
| 2006-02-27 | 1,180,000 | 1,200,000 | 1,140,000 | 1,140,000 | 193 | 2,850 |
| 2006-02-24 | 1,130,000 | 1,180,000 | 1,090,000 | 1,160,000 | 142 | 2,900 |
| 2006-02-23 | 1,090,000 | 1,140,000 | 1,090,000 | 1,120,000 | 110 | 2,800 |
| 2006-02-22 | 1,070,000 | 1,130,000 | 1,010,000 | 1,050,000 | 271 | 2,625 |
| 2006-02-21 | 924,000 | 1,030,000 | 924,000 | 1,030,000 | 247 | 2,575 |
| 2006-02-20 | 970,000 | 1,030,000 | 900,000 | 921,000 | 248 | 2,302.50 |
| 2006-02-17 | 1,130,000 | 1,150,000 | 979,000 | 1,000,000 | 209 | 2,500 |
| 2006-02-16 | 1,140,000 | 1,160,000 | 1,100,000 | 1,130,000 | 104 | 2,825 |
| 2006-02-15 | 1,230,000 | 1,240,000 | 1,160,000 | 1,170,000 | 100 | 2,925 |
| 2006-02-14 | 1,200,000 | 1,230,000 | 1,070,000 | 1,220,000 | 291 | 3,050 |
| 2006-02-13 | 1,280,000 | 1,330,000 | 1,240,000 | 1,240,000 | 571 | 3,100 |
| 2006-02-10 | 1,450,000 | 1,480,000 | 1,330,000 | 1,440,000 | 314 | 3,600 |
| 2006-02-09 | 1,450,000 | 1,460,000 | 1,400,000 | 1,450,000 | 179 | 3,625 |
| 2006-02-08 | 1,450,000 | 1,460,000 | 1,400,000 | 1,420,000 | 198 | 3,550 |
| 2006-02-07 | 1,460,000 | 1,530,000 | 1,460,000 | 1,480,000 | 672 | 3,700 |
| 2006-02-06 | 1,340,000 | 1,460,000 | 1,330,000 | 1,420,000 | 540 | 3,550 |
| 2006-02-03 | 1,260,000 | 1,340,000 | 1,250,000 | 1,330,000 | 165 | 3,325 |
| 2006-02-02 | 1,240,000 | 1,290,000 | 1,230,000 | 1,270,000 | 133 | 3,175 |
| 2006-02-01 | 1,290,000 | 1,290,000 | 1,240,000 | 1,250,000 | 61 | 3,125 |
| 2006-01-31 | 1,270,000 | 1,310,000 | 1,260,000 | 1,300,000 | 47 | 3,250 |
| 2006-01-30 | 1,350,000 | 1,360,000 | 1,290,000 | 1,300,000 | 146 | 3,250 |
| 2006-01-27 | 1,350,000 | 1,350,000 | 1,300,000 | 1,330,000 | 169 | 3,325 |
| 2006-01-26 | 1,300,000 | 1,310,000 | 1,270,000 | 1,300,000 | 145 | 3,250 |
| 2006-01-25 | 1,260,000 | 1,320,000 | 1,250,000 | 1,280,000 | 233 | 3,200 |
| 2006-01-24 | 1,210,000 | 1,260,000 | 1,170,000 | 1,240,000 | 170 | 3,100 |
| 2006-01-23 | 1,150,000 | 1,230,000 | 1,110,000 | 1,110,000 | 139 | 2,775 |
| 2006-01-20 | 1,270,000 | 1,280,000 | 1,160,000 | 1,220,000 | 196 | 3,050 |
| 2006-01-19 | 1,200,000 | 1,290,000 | 1,190,000 | 1,240,000 | 273 | 3,100 |
| 2006-01-18 | 1,210,000 | 1,220,000 | 1,070,000 | 1,100,000 | 567 | 2,750 |
| 2006-01-17 | 1,370,000 | 1,450,000 | 1,270,000 | 1,270,000 | 353 | 3,175 |
| 2006-01-16 | 1,450,000 | 1,480,000 | 1,430,000 | 1,470,000 | 285 | 3,675 |
| 2006-01-13 | 1,410,000 | 1,490,000 | 1,410,000 | 1,440,000 | 346 | 3,600 |
| 2006-01-12 | 1,330,000 | 1,440,000 | 1,320,000 | 1,430,000 | 435 | 3,575 |
| 2006-01-11 | 1,280,000 | 1,300,000 | 1,260,000 | 1,290,000 | 158 | 3,225 |
| 2006-01-10 | 1,340,000 | 1,350,000 | 1,280,000 | 1,300,000 | 232 | 3,250 |
| 2006-01-06 | 1,340,000 | 1,380,000 | 1,330,000 | 1,360,000 | 130 | 3,400 |
| 2006-01-05 | 1,340,000 | 1,390,000 | 1,260,000 | 1,330,000 | 460 | 3,325 |
| 2006-01-04 | 1,480,000 | 1,500,000 | 1,370,000 | 1,380,000 | 257 | 3,450 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
