9405 朝日放送グループホールディングス(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 | 16,870 | 16,870 | 16,200 | 16,260 | 830 | 1,626 |
| 2006-12-28 | 16,000 | 16,000 | 16,000 | 16,000 | 40 | 1,600 |
| 2006-12-27 | 15,980 | 16,010 | 15,980 | 16,000 | 1,720 | 1,600 |
| 2006-12-26 | 16,000 | 16,020 | 15,990 | 16,000 | 2,160 | 1,600 |
| 2006-12-25 | 15,940 | 16,290 | 15,940 | 16,290 | 1,320 | 1,629 |
| 2006-12-22 | 16,000 | 16,000 | 16,000 | 16,000 | 20 | 1,600 |
| 2006-12-21 | 16,000 | 16,000 | 16,000 | 16,000 | 270 | 1,600 |
| 2006-12-20 | 15,920 | 15,970 | 15,720 | 15,970 | 330 | 1,597 |
| 2006-12-19 | 15,940 | 15,940 | 15,910 | 15,920 | 50 | 1,592 |
| 2006-12-18 | 16,000 | 16,000 | 15,960 | 16,000 | 600 | 1,600 |
| 2006-12-15 | 16,000 | 16,500 | 15,960 | 16,000 | 1,230 | 1,600 |
| 2006-12-14 | 15,910 | 15,910 | 15,900 | 15,900 | 20 | 1,590 |
| 2006-12-13 | 16,000 | 16,010 | 15,990 | 16,000 | 1,020 | 1,600 |
| 2006-12-12 | 16,000 | 16,000 | 16,000 | 16,000 | 1,040 | 1,600 |
| 2006-12-11 | 15,990 | 16,000 | 15,820 | 16,000 | 1,130 | 1,600 |
| 2006-12-08 | 15,980 | 15,980 | 15,810 | 15,950 | 80 | 1,595 |
| 2006-12-07 | 15,900 | 16,010 | 15,810 | 16,010 | 3,070 | 1,601 |
| 2006-12-06 | 15,920 | 15,920 | 15,850 | 15,850 | 30 | 1,585 |
| 2006-12-05 | 15,460 | 16,000 | 15,460 | 15,920 | 1,050 | 1,592 |
| 2006-12-04 | 15,630 | 15,640 | 15,260 | 15,260 | 180 | 1,526 |
| 2006-11-30 | 15,700 | 15,700 | 15,690 | 15,700 | 270 | 1,570 |
| 2006-11-29 | 15,620 | 15,700 | 15,620 | 15,700 | 610 | 1,570 |
| 2006-11-28 | 15,670 | 16,000 | 15,670 | 16,000 | 1,060 | 1,600 |
| 2006-11-27 | 16,000 | 16,010 | 15,620 | 15,620 | 580 | 1,562 |
| 2006-11-24 | 15,910 | 15,990 | 15,910 | 15,990 | 510 | 1,599 |
| 2006-11-22 | 15,840 | 15,840 | 15,390 | 15,790 | 960 | 1,579 |
| 2006-11-20 | 15,000 | 15,980 | 15,000 | 15,980 | 570 | 1,598 |
| 2006-11-15 | 15,550 | 15,560 | 15,300 | 15,370 | 650 | 1,537 |
| 2006-11-14 | 15,300 | 15,960 | 15,300 | 15,370 | 530 | 1,537 |
| 2006-11-13 | 15,280 | 15,280 | 15,100 | 15,100 | 80 | 1,510 |
| 2006-11-10 | 15,400 | 15,450 | 15,000 | 15,110 | 260 | 1,511 |
| 2006-11-09 | 15,320 | 15,800 | 15,320 | 15,800 | 220 | 1,580 |
| 2006-11-08 | 15,150 | 15,150 | 14,910 | 14,910 | 70 | 1,491 |
| 2006-11-07 | 15,240 | 15,240 | 15,240 | 15,240 | 60 | 1,524 |
| 2006-11-06 | 15,420 | 15,640 | 15,050 | 15,640 | 200 | 1,564 |
| 2006-11-02 | 15,560 | 15,650 | 15,560 | 15,610 | 100 | 1,561 |
| 2006-11-01 | 15,600 | 15,960 | 15,600 | 15,760 | 90 | 1,576 |
| 2006-10-31 | 15,230 | 16,000 | 14,990 | 16,000 | 2,220 | 1,600 |
| 2006-10-30 | 15,000 | 15,000 | 14,390 | 14,950 | 410 | 1,495 |
| 2006-10-27 | 14,360 | 14,840 | 14,360 | 14,840 | 1,430 | 1,484 |
| 2006-10-26 | 15,600 | 15,600 | 15,360 | 15,360 | 160 | 1,536 |
| 2006-10-25 | 15,740 | 15,740 | 15,500 | 15,700 | 420 | 1,570 |
| 2006-10-24 | 15,890 | 15,890 | 15,770 | 15,770 | 410 | 1,577 |
| 2006-10-23 | 16,000 | 16,000 | 15,930 | 15,930 | 520 | 1,593 |
| 2006-10-20 | 15,930 | 15,930 | 15,920 | 15,920 | 120 | 1,592 |
| 2006-10-19 | 15,940 | 15,940 | 15,940 | 15,940 | 20 | 1,594 |
| 2006-10-18 | 15,890 | 15,950 | 15,890 | 15,950 | 40 | 1,595 |
| 2006-10-17 | 16,000 | 16,000 | 15,940 | 15,940 | 890 | 1,594 |
| 2006-10-16 | 16,000 | 16,000 | 16,000 | 16,000 | 190 | 1,600 |
| 2006-10-13 | 15,940 | 16,000 | 15,940 | 16,000 | 250 | 1,600 |
| 2006-10-12 | 16,000 | 16,000 | 15,810 | 16,000 | 550 | 1,600 |
| 2006-10-11 | 15,800 | 15,800 | 15,750 | 15,750 | 90 | 1,575 |
| 2006-10-10 | 16,000 | 16,000 | 15,950 | 16,000 | 800 | 1,600 |
| 2006-10-06 | 16,000 | 16,010 | 16,000 | 16,000 | 1,680 | 1,600 |
| 2006-10-05 | 15,920 | 16,000 | 15,910 | 16,000 | 710 | 1,600 |
| 2006-10-04 | 15,920 | 15,930 | 15,800 | 15,800 | 430 | 1,580 |
| 2006-10-03 | 16,000 | 16,050 | 16,000 | 16,000 | 100 | 1,600 |
| 2006-10-02 | 15,640 | 16,200 | 15,640 | 16,020 | 1,130 | 1,602 |
| 2006-09-29 | 16,000 | 16,050 | 16,000 | 16,040 | 610 | 1,604 |
| 2006-09-28 | 16,000 | 16,010 | 15,950 | 16,000 | 430 | 1,600 |
| 2006-09-27 | 16,020 | 16,020 | 15,970 | 16,000 | 390 | 1,600 |
| 2006-09-26 | 16,000 | 16,020 | 15,990 | 16,020 | 1,450 | 1,602 |
| 2006-09-25 | 16,000 | 16,000 | 15,800 | 16,000 | 1,110 | 1,600 |
| 2006-09-22 | 15,900 | 16,010 | 15,700 | 15,930 | 1,560 | 1,593 |
| 2006-09-21 | 15,980 | 16,000 | 15,930 | 15,950 | 2,490 | 1,595 |
| 2006-09-20 | 15,850 | 15,880 | 15,550 | 15,780 | 600 | 1,578 |
| 2006-09-19 | 15,910 | 15,910 | 15,350 | 15,870 | 1,890 | 1,587 |
| 2006-09-15 | 15,400 | 15,500 | 15,330 | 15,500 | 2,270 | 1,550 |
| 2006-09-14 | 15,140 | 15,400 | 15,140 | 15,400 | 970 | 1,540 |
| 2006-09-13 | 15,320 | 15,390 | 15,240 | 15,390 | 1,160 | 1,539 |
| 2006-09-12 | 15,250 | 15,450 | 15,220 | 15,320 | 1,060 | 1,532 |
| 2006-09-11 | 15,300 | 15,300 | 15,150 | 15,280 | 610 | 1,528 |
| 2006-09-08 | 15,180 | 15,300 | 15,180 | 15,280 | 1,630 | 1,528 |
| 2006-09-07 | 15,290 | 15,290 | 14,980 | 15,220 | 770 | 1,522 |
| 2006-09-06 | 14,790 | 15,310 | 14,790 | 15,310 | 2,830 | 1,531 |
| 2006-09-05 | 14,700 | 15,000 | 14,690 | 14,700 | 3,740 | 1,470 |
| 2006-09-04 | 14,530 | 15,010 | 14,200 | 15,010 | 4,240 | 1,501 |
| 2006-09-01 | 14,210 | 14,500 | 14,200 | 14,500 | 270 | 1,450 |
| 2006-08-31 | 14,500 | 14,500 | 14,110 | 14,200 | 470 | 1,420 |
| 2006-08-30 | 13,760 | 14,800 | 13,760 | 13,890 | 880 | 1,389 |
| 2006-08-29 | 13,680 | 13,900 | 13,680 | 13,810 | 210 | 1,381 |
| 2006-08-28 | 14,150 | 14,150 | 13,600 | 13,660 | 650 | 1,366 |
| 2006-08-25 | 14,260 | 14,260 | 14,160 | 14,200 | 190 | 1,420 |
| 2006-08-24 | 14,440 | 14,440 | 14,150 | 14,260 | 240 | 1,426 |
| 2006-08-23 | 14,490 | 14,490 | 14,400 | 14,400 | 610 | 1,440 |
| 2006-08-22 | 14,370 | 14,390 | 14,230 | 14,300 | 720 | 1,430 |
| 2006-08-21 | 14,300 | 14,330 | 14,280 | 14,300 | 270 | 1,430 |
| 2006-08-18 | 14,070 | 14,350 | 14,020 | 14,280 | 390 | 1,428 |
| 2006-08-17 | 14,000 | 14,100 | 14,000 | 14,070 | 1,070 | 1,407 |
| 2006-08-16 | 14,000 | 14,180 | 14,000 | 14,000 | 1,210 | 1,400 |
| 2006-08-15 | 14,480 | 14,500 | 14,000 | 14,000 | 2,570 | 1,400 |
| 2006-08-14 | 14,590 | 14,590 | 14,450 | 14,450 | 1,110 | 1,445 |
| 2006-08-11 | 14,640 | 14,740 | 14,590 | 14,590 | 680 | 1,459 |
| 2006-08-10 | 14,700 | 14,730 | 14,670 | 14,720 | 360 | 1,472 |
| 2006-08-09 | 14,750 | 14,760 | 14,590 | 14,760 | 700 | 1,476 |
| 2006-08-08 | 14,790 | 14,790 | 14,690 | 14,750 | 550 | 1,475 |
| 2006-08-07 | 14,780 | 14,790 | 14,680 | 14,790 | 110 | 1,479 |
| 2006-08-04 | 14,770 | 14,800 | 14,700 | 14,790 | 120 | 1,479 |
| 2006-08-03 | 14,720 | 14,750 | 14,650 | 14,740 | 950 | 1,474 |
| 2006-08-02 | 14,790 | 14,790 | 14,660 | 14,770 | 1,060 | 1,477 |
| 2006-08-01 | 14,800 | 14,800 | 14,540 | 14,790 | 1,520 | 1,479 |
| 2006-07-31 | 15,000 | 15,000 | 14,720 | 15,000 | 1,260 | 1,500 |
| 2006-07-28 | 14,850 | 14,850 | 14,600 | 14,850 | 620 | 1,485 |
| 2006-07-27 | 14,880 | 14,880 | 14,600 | 14,780 | 260 | 1,478 |
| 2006-07-26 | 14,900 | 14,900 | 14,500 | 14,750 | 3,820 | 1,475 |
| 2006-07-25 | 14,950 | 14,950 | 14,830 | 14,900 | 550 | 1,490 |
| 2006-07-24 | 14,600 | 15,000 | 14,580 | 15,000 | 570 | 1,500 |
| 2006-07-21 | 15,150 | 15,150 | 14,600 | 14,600 | 2,240 | 1,460 |
| 2006-07-20 | 14,780 | 15,000 | 14,780 | 15,000 | 580 | 1,500 |
| 2006-07-19 | 14,970 | 14,970 | 14,600 | 14,970 | 300 | 1,497 |
| 2006-07-18 | 15,000 | 15,000 | 14,900 | 14,980 | 280 | 1,498 |
| 2006-07-14 | 14,970 | 15,000 | 14,950 | 15,000 | 350 | 1,500 |
| 2006-07-13 | 15,010 | 15,150 | 14,920 | 15,150 | 480 | 1,515 |
| 2006-07-12 | 15,050 | 15,050 | 15,000 | 15,010 | 210 | 1,501 |
| 2006-07-11 | 15,000 | 15,020 | 14,910 | 15,000 | 630 | 1,500 |
| 2006-07-10 | 14,870 | 15,000 | 14,870 | 15,000 | 260 | 1,500 |
| 2006-07-07 | 15,140 | 15,140 | 14,910 | 15,020 | 60 | 1,502 |
| 2006-07-06 | 14,870 | 15,150 | 14,870 | 15,150 | 260 | 1,515 |
| 2006-07-05 | 15,160 | 15,160 | 14,900 | 15,020 | 430 | 1,502 |
| 2006-07-04 | 15,250 | 15,250 | 15,060 | 15,160 | 370 | 1,516 |
| 2006-07-03 | 15,340 | 15,340 | 15,000 | 15,250 | 800 | 1,525 |
| 2006-06-30 | 15,000 | 15,070 | 14,980 | 15,050 | 850 | 1,505 |
| 2006-06-29 | 14,920 | 14,990 | 14,900 | 14,990 | 870 | 1,499 |
| 2006-06-28 | 14,500 | 14,900 | 14,500 | 14,840 | 1,310 | 1,484 |
| 2006-06-27 | 14,710 | 14,800 | 14,550 | 14,800 | 1,500 | 1,480 |
| 2006-06-26 | 14,770 | 14,900 | 14,640 | 14,700 | 2,820 | 1,470 |
| 2006-06-23 | 15,000 | 15,000 | 14,610 | 14,900 | 1,610 | 1,490 |
| 2006-06-22 | 14,700 | 14,940 | 14,600 | 14,900 | 340 | 1,490 |
| 2006-06-21 | 14,900 | 14,900 | 14,570 | 14,900 | 420 | 1,490 |
| 2006-06-20 | 14,450 | 14,900 | 14,450 | 14,900 | 1,410 | 1,490 |
| 2006-06-19 | 14,500 | 14,900 | 14,260 | 14,900 | 1,310 | 1,490 |
| 2006-06-16 | 14,000 | 14,400 | 14,000 | 14,270 | 300 | 1,427 |
| 2006-06-15 | 14,000 | 14,010 | 13,960 | 14,000 | 410 | 1,400 |
| 2006-06-14 | 14,000 | 14,000 | 13,800 | 13,800 | 730 | 1,380 |
| 2006-06-13 | 14,200 | 14,450 | 14,000 | 14,450 | 1,130 | 1,445 |
| 2006-06-12 | 14,180 | 14,350 | 14,180 | 14,180 | 330 | 1,418 |
| 2006-06-09 | 14,300 | 14,690 | 13,800 | 14,000 | 2,440 | 1,400 |
| 2006-06-08 | 14,450 | 14,700 | 14,230 | 14,300 | 650 | 1,430 |
| 2006-06-07 | 14,700 | 15,000 | 14,250 | 14,250 | 3,700 | 1,425 |
| 2006-06-06 | 14,970 | 14,970 | 14,740 | 14,740 | 90 | 1,474 |
| 2006-06-05 | 14,700 | 15,000 | 14,700 | 14,880 | 430 | 1,488 |
| 2006-06-02 | 15,000 | 15,000 | 14,700 | 15,000 | 700 | 1,500 |
| 2006-06-01 | 14,760 | 15,010 | 14,760 | 15,000 | 950 | 1,500 |
| 2006-05-31 | 14,720 | 15,000 | 14,720 | 15,000 | 470 | 1,500 |
| 2006-05-30 | 15,000 | 15,000 | 14,750 | 15,000 | 690 | 1,500 |
| 2006-05-29 | 14,980 | 15,000 | 14,700 | 15,000 | 1,220 | 1,500 |
| 2006-05-26 | 14,670 | 15,000 | 14,670 | 15,000 | 330 | 1,500 |
| 2006-05-25 | 15,100 | 15,100 | 14,600 | 14,670 | 1,320 | 1,467 |
| 2006-05-24 | 14,560 | 15,100 | 14,530 | 15,100 | 3,520 | 1,510 |
| 2006-05-23 | 15,100 | 15,100 | 14,620 | 15,000 | 1,510 | 1,500 |
| 2006-05-22 | 15,000 | 15,010 | 14,520 | 15,010 | 400 | 1,501 |
| 2006-05-19 | 14,800 | 15,010 | 14,500 | 15,000 | 1,870 | 1,500 |
| 2006-05-18 | 14,330 | 14,790 | 14,330 | 14,790 | 240 | 1,479 |
| 2006-05-17 | 14,820 | 14,820 | 14,780 | 14,780 | 60 | 1,478 |
| 2006-05-16 | 14,850 | 15,000 | 14,850 | 15,000 | 680 | 1,500 |
| 2006-05-15 | 14,510 | 15,010 | 14,510 | 15,010 | 730 | 1,501 |
| 2006-05-12 | 14,400 | 15,080 | 14,320 | 15,080 | 2,510 | 1,508 |
| 2006-05-11 | 14,370 | 14,500 | 14,300 | 14,500 | 1,060 | 1,450 |
| 2006-05-10 | 14,490 | 14,630 | 14,230 | 14,600 | 540 | 1,460 |
| 2006-05-09 | 14,750 | 15,000 | 14,320 | 14,480 | 1,900 | 1,448 |
| 2006-05-08 | 14,660 | 14,870 | 14,640 | 14,650 | 280 | 1,465 |
| 2006-05-02 | 15,000 | 15,000 | 14,600 | 14,790 | 280 | 1,479 |
| 2006-05-01 | 14,800 | 14,960 | 14,540 | 14,800 | 260 | 1,480 |
| 2006-04-28 | 14,600 | 14,700 | 14,340 | 14,450 | 260 | 1,445 |
| 2006-04-27 | 14,720 | 14,940 | 14,700 | 14,930 | 110 | 1,493 |
| 2006-04-26 | 14,770 | 14,790 | 14,320 | 14,720 | 430 | 1,472 |
| 2006-04-25 | 14,740 | 14,820 | 14,740 | 14,760 | 180 | 1,476 |
| 2006-04-24 | 15,000 | 15,000 | 14,800 | 15,000 | 720 | 1,500 |
| 2006-04-21 | 15,100 | 15,100 | 14,980 | 15,000 | 1,610 | 1,500 |
| 2006-04-20 | 15,000 | 15,020 | 14,830 | 14,880 | 530 | 1,488 |
| 2006-04-19 | 15,000 | 15,000 | 14,820 | 14,980 | 310 | 1,498 |
| 2006-04-18 | 15,000 | 15,000 | 14,900 | 15,000 | 1,110 | 1,500 |
| 2006-04-17 | 14,800 | 15,050 | 14,800 | 14,900 | 320 | 1,490 |
| 2006-04-14 | 14,970 | 15,050 | 14,750 | 15,040 | 470 | 1,504 |
| 2006-04-13 | 14,980 | 15,000 | 14,780 | 14,970 | 1,390 | 1,497 |
| 2006-04-12 | 14,850 | 14,900 | 14,850 | 14,880 | 120 | 1,488 |
| 2006-04-11 | 15,000 | 15,000 | 14,500 | 15,000 | 1,070 | 1,500 |
| 2006-04-10 | 15,000 | 15,030 | 14,900 | 15,030 | 670 | 1,503 |
| 2006-04-07 | 14,830 | 15,000 | 14,820 | 15,000 | 1,070 | 1,500 |
| 2006-04-06 | 14,910 | 14,910 | 14,830 | 14,840 | 320 | 1,484 |
| 2006-04-05 | 15,000 | 15,000 | 14,830 | 15,000 | 840 | 1,500 |
| 2006-04-04 | 14,980 | 15,000 | 14,890 | 14,980 | 250 | 1,498 |
| 2006-04-03 | 14,950 | 14,970 | 14,860 | 14,970 | 1,180 | 1,497 |
| 2006-03-31 | 14,750 | 14,980 | 14,750 | 14,950 | 680 | 1,495 |
| 2006-03-30 | 14,700 | 14,900 | 14,650 | 14,900 | 1,150 | 1,490 |
| 2006-03-29 | 14,680 | 14,700 | 14,530 | 14,700 | 510 | 1,470 |
| 2006-03-28 | 14,730 | 14,740 | 14,660 | 14,680 | 380 | 1,468 |
| 2006-03-27 | 14,750 | 14,750 | 14,660 | 14,720 | 350 | 1,472 |
| 2006-03-24 | 14,800 | 15,000 | 14,650 | 15,000 | 400 | 1,500 |
| 2006-03-23 | 15,200 | 15,200 | 15,000 | 15,000 | 400 | 1,500 |
| 2006-03-22 | 14,930 | 15,000 | 14,900 | 15,000 | 1,050 | 1,500 |
| 2006-03-20 | 15,000 | 15,130 | 14,950 | 15,130 | 740 | 1,513 |
| 2006-03-17 | 14,990 | 15,050 | 14,820 | 15,050 | 2,020 | 1,505 |
| 2006-03-16 | 15,000 | 15,000 | 14,800 | 14,910 | 400 | 1,491 |
| 2006-03-15 | 15,060 | 15,060 | 14,700 | 14,890 | 1,770 | 1,489 |
| 2006-03-14 | 15,010 | 15,100 | 15,010 | 15,060 | 970 | 1,506 |
| 2006-03-13 | 15,020 | 15,300 | 15,020 | 15,160 | 830 | 1,516 |
| 2006-03-10 | 15,210 | 15,310 | 15,000 | 15,300 | 2,170 | 1,530 |
| 2006-03-09 | 15,100 | 15,280 | 15,000 | 15,280 | 680 | 1,528 |
| 2006-03-08 | 15,200 | 15,280 | 15,120 | 15,280 | 1,170 | 1,528 |
| 2006-03-07 | 15,150 | 15,310 | 15,150 | 15,280 | 1,300 | 1,528 |
| 2006-03-06 | 15,000 | 15,150 | 14,800 | 15,150 | 860 | 1,515 |
| 2006-03-03 | 14,630 | 15,180 | 14,630 | 15,100 | 310 | 1,510 |
| 2006-03-02 | 15,300 | 15,300 | 14,800 | 14,800 | 1,760 | 1,480 |
| 2006-03-01 | 14,550 | 15,570 | 14,550 | 15,300 | 3,340 | 1,530 |
| 2006-02-28 | 14,400 | 14,700 | 14,400 | 14,600 | 1,450 | 1,460 |
| 2006-02-27 | 14,170 | 14,650 | 14,100 | 14,600 | 760 | 1,460 |
| 2006-02-24 | 14,250 | 14,570 | 14,200 | 14,570 | 440 | 1,457 |
| 2006-02-23 | 14,790 | 14,900 | 14,010 | 14,500 | 940 | 1,450 |
| 2006-02-22 | 13,750 | 14,190 | 13,500 | 14,190 | 1,220 | 1,419 |
| 2006-02-21 | 12,750 | 13,310 | 12,090 | 12,750 | 3,350 | 1,275 |
| 2006-02-20 | 14,110 | 14,200 | 13,500 | 13,600 | 1,130 | 1,360 |
| 2006-02-17 | 14,400 | 14,600 | 14,140 | 14,400 | 640 | 1,440 |
| 2006-02-16 | 15,000 | 15,000 | 14,600 | 14,800 | 500 | 1,480 |
| 2006-02-15 | 14,950 | 15,060 | 14,850 | 14,990 | 880 | 1,499 |
| 2006-02-14 | 14,700 | 14,900 | 14,040 | 14,550 | 930 | 1,455 |
| 2006-02-13 | 15,000 | 15,000 | 14,500 | 14,500 | 570 | 1,450 |
| 2006-02-10 | 15,100 | 15,300 | 15,100 | 15,150 | 740 | 1,515 |
| 2006-02-09 | 15,300 | 15,500 | 15,300 | 15,350 | 1,880 | 1,535 |
| 2006-02-08 | 15,000 | 15,500 | 15,000 | 15,200 | 2,070 | 1,520 |
| 2006-02-07 | 15,100 | 15,200 | 15,010 | 15,120 | 600 | 1,512 |
| 2006-02-06 | 15,660 | 15,660 | 15,070 | 15,370 | 1,500 | 1,537 |
| 2006-02-03 | 15,000 | 15,300 | 15,000 | 15,290 | 510 | 1,529 |
| 2006-02-02 | 15,100 | 15,100 | 14,900 | 15,060 | 780 | 1,506 |
| 2006-02-01 | 15,300 | 15,300 | 15,100 | 15,120 | 850 | 1,512 |
| 2006-01-31 | 15,700 | 15,730 | 15,500 | 15,700 | 960 | 1,570 |
| 2006-01-30 | 15,650 | 15,860 | 15,450 | 15,670 | 3,130 | 1,567 |
| 2006-01-27 | 15,000 | 15,450 | 14,950 | 15,450 | 3,160 | 1,545 |
| 2006-01-26 | 14,450 | 14,850 | 14,450 | 14,720 | 3,080 | 1,472 |
| 2006-01-25 | 14,500 | 14,950 | 14,260 | 14,650 | 2,750 | 1,465 |
| 2006-01-24 | 14,010 | 14,270 | 14,010 | 14,220 | 2,650 | 1,422 |
| 2006-01-23 | 15,000 | 15,000 | 14,500 | 14,500 | 1,640 | 1,450 |
| 2006-01-20 | 15,050 | 15,290 | 14,950 | 15,000 | 2,900 | 1,500 |
| 2006-01-19 | 14,700 | 15,100 | 14,700 | 15,100 | 3,170 | 1,510 |
| 2006-01-18 | 15,000 | 15,050 | 14,200 | 14,990 | 4,200 | 1,499 |
| 2006-01-17 | 15,750 | 15,750 | 15,200 | 15,380 | 2,080 | 1,538 |
| 2006-01-16 | 15,700 | 15,850 | 15,620 | 15,750 | 3,330 | 1,575 |
| 2006-01-13 | 15,800 | 15,800 | 15,610 | 15,750 | 2,510 | 1,575 |
| 2006-01-12 | 15,730 | 15,810 | 15,720 | 15,800 | 2,170 | 1,580 |
| 2006-01-11 | 15,800 | 15,900 | 15,710 | 15,900 | 4,570 | 1,590 |
| 2006-01-10 | 15,900 | 15,900 | 15,750 | 15,850 | 4,870 | 1,585 |
| 2006-01-06 | 15,770 | 15,900 | 15,710 | 15,900 | 3,100 | 1,590 |
| 2006-01-05 | 16,000 | 16,000 | 15,600 | 15,710 | 4,810 | 1,571 |
| 2006-01-04 | 16,000 | 16,090 | 15,960 | 16,010 | 5,280 | 1,601 |
分割・併合履歴 ： [2010-06-28]1株→10株
