6662 (株)ユビテック 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 | 278,000 | 278,000 | 271,000 | 271,000 | 15 | 677.50 |
| 2006-12-28 | 281,000 | 282,000 | 278,000 | 278,000 | 51 | 695 |
| 2006-12-27 | 284,000 | 287,000 | 281,000 | 283,000 | 35 | 707.50 |
| 2006-12-26 | 285,000 | 285,000 | 277,000 | 280,000 | 51 | 700 |
| 2006-12-25 | 288,000 | 288,000 | 275,000 | 281,000 | 57 | 702.50 |
| 2006-12-22 | 287,000 | 295,000 | 286,000 | 288,000 | 61 | 720 |
| 2006-12-21 | 296,000 | 301,000 | 285,000 | 289,000 | 88 | 722.50 |
| 2006-12-20 | 292,000 | 306,000 | 292,000 | 300,000 | 41 | 750 |
| 2006-12-19 | 309,000 | 309,000 | 293,000 | 298,000 | 83 | 745 |
| 2006-12-18 | 316,000 | 317,000 | 309,000 | 314,000 | 52 | 785 |
| 2006-12-15 | 308,000 | 316,000 | 308,000 | 313,000 | 102 | 782.50 |
| 2006-12-14 | 291,000 | 304,000 | 291,000 | 304,000 | 67 | 760 |
| 2006-12-13 | 300,000 | 315,000 | 299,000 | 299,000 | 83 | 747.50 |
| 2006-12-12 | 333,000 | 333,000 | 305,000 | 307,000 | 194 | 767.50 |
| 2006-12-11 | 325,000 | 335,000 | 320,000 | 329,000 | 353 | 822.50 |
| 2006-12-08 | 277,000 | 317,000 | 272,000 | 317,000 | 507 | 792.50 |
| 2006-12-07 | 262,000 | 285,000 | 261,000 | 277,000 | 546 | 692.50 |
| 2006-12-06 | 260,000 | 261,000 | 253,000 | 260,000 | 128 | 650 |
| 2006-12-05 | 266,000 | 266,000 | 258,000 | 261,000 | 71 | 652.50 |
| 2006-12-04 | 253,000 | 262,000 | 248,000 | 262,000 | 132 | 655 |
| 2006-12-01 | 262,000 | 263,000 | 255,000 | 257,000 | 116 | 642.50 |
| 2006-11-30 | 275,000 | 275,000 | 266,000 | 270,000 | 87 | 675 |
| 2006-11-29 | 284,000 | 290,000 | 268,000 | 273,000 | 205 | 682.50 |
| 2006-11-28 | 261,000 | 286,000 | 260,000 | 277,000 | 474 | 692.50 |
| 2006-11-27 | 250,000 | 261,000 | 250,000 | 257,000 | 59 | 642.50 |
| 2006-11-24 | 262,000 | 269,000 | 245,000 | 257,000 | 114 | 642.50 |
| 2006-11-22 | 250,000 | 257,000 | 243,000 | 254,000 | 107 | 635 |
| 2006-11-21 | 247,000 | 251,000 | 237,000 | 238,000 | 130 | 595 |
| 2006-11-20 | 268,000 | 270,000 | 251,000 | 251,000 | 93 | 627.50 |
| 2006-11-17 | 276,000 | 280,000 | 270,000 | 271,000 | 77 | 677.50 |
| 2006-11-16 | 289,000 | 289,000 | 282,000 | 282,000 | 17 | 705 |
| 2006-11-15 | 296,000 | 296,000 | 284,000 | 286,000 | 100 | 715 |
| 2006-11-14 | 286,000 | 297,000 | 286,000 | 292,000 | 142 | 730 |
| 2006-11-13 | 294,000 | 297,000 | 272,000 | 279,000 | 203 | 697.50 |
| 2006-11-10 | 311,000 | 325,000 | 292,000 | 308,000 | 842 | 770 |
| 2006-11-09 | 295,000 | 297,000 | 288,000 | 295,000 | 176 | 737.50 |
| 2006-11-08 | 307,000 | 307,000 | 292,000 | 294,000 | 198 | 735 |
| 2006-11-07 | 306,000 | 308,000 | 302,000 | 305,000 | 168 | 762.50 |
| 2006-11-06 | 322,000 | 322,000 | 303,000 | 303,000 | 225 | 757.50 |
| 2006-11-02 | 339,000 | 339,000 | 323,000 | 327,000 | 93 | 817.50 |
| 2006-11-01 | 348,000 | 353,000 | 339,000 | 340,000 | 119 | 850 |
| 2006-10-31 | 358,000 | 366,000 | 347,000 | 347,000 | 84 | 867.50 |
| 2006-10-30 | 356,000 | 370,000 | 351,000 | 358,000 | 46 | 895 |
| 2006-10-27 | 361,000 | 362,000 | 357,000 | 360,000 | 20 | 900 |
| 2006-10-26 | 367,000 | 369,000 | 362,000 | 363,000 | 50 | 907.50 |
| 2006-10-25 | 366,000 | 373,000 | 363,000 | 365,000 | 91 | 912.50 |
| 2006-10-24 | 374,000 | 379,000 | 360,000 | 363,000 | 100 | 907.50 |
| 2006-10-23 | 360,000 | 369,000 | 352,000 | 369,000 | 73 | 922.50 |
| 2006-10-20 | 370,000 | 370,000 | 356,000 | 357,000 | 35 | 892.50 |
| 2006-10-19 | 375,000 | 380,000 | 366,000 | 370,000 | 89 | 925 |
| 2006-10-18 | 354,000 | 369,000 | 350,000 | 369,000 | 51 | 922.50 |
| 2006-10-17 | 365,000 | 373,000 | 353,000 | 356,000 | 52 | 890 |
| 2006-10-16 | 352,000 | 366,000 | 346,000 | 360,000 | 102 | 900 |
| 2006-10-13 | 352,000 | 355,000 | 331,000 | 345,000 | 201 | 862.50 |
| 2006-10-12 | 339,000 | 350,000 | 339,000 | 350,000 | 22 | 875 |
| 2006-10-11 | 353,000 | 367,000 | 347,000 | 347,000 | 39 | 867.50 |
| 2006-10-10 | 380,000 | 380,000 | 353,000 | 353,000 | 53 | 882.50 |
| 2006-10-06 | 405,000 | 405,000 | 390,000 | 390,000 | 19 | 975 |
| 2006-10-05 | 410,000 | 410,000 | 400,000 | 400,000 | 7 | 1,000 |
| 2006-10-04 | 416,000 | 417,000 | 398,000 | 400,000 | 16 | 1,000 |
| 2006-10-03 | 408,000 | 415,000 | 408,000 | 415,000 | 17 | 1,037.50 |
| 2006-10-02 | 401,000 | 412,000 | 401,000 | 408,000 | 16 | 1,020 |
| 2006-09-29 | 418,000 | 418,000 | 401,000 | 404,000 | 20 | 1,010 |
| 2006-09-28 | 396,000 | 412,000 | 395,000 | 412,000 | 27 | 1,030 |
| 2006-09-27 | 381,000 | 395,000 | 381,000 | 393,000 | 21 | 982.50 |
| 2006-09-26 | 400,000 | 400,000 | 376,000 | 380,000 | 67 | 950 |
| 2006-09-25 | 405,000 | 405,000 | 392,000 | 396,000 | 32 | 990 |
| 2006-09-22 | 410,000 | 410,000 | 403,000 | 405,000 | 26 | 1,012.50 |
| 2006-09-21 | 415,000 | 417,000 | 407,000 | 415,000 | 19 | 1,037.50 |
| 2006-09-20 | 413,000 | 426,000 | 412,000 | 417,000 | 17 | 1,042.50 |
| 2006-09-19 | 440,000 | 440,000 | 412,000 | 417,000 | 11 | 1,042.50 |
| 2006-09-15 | 429,000 | 429,000 | 421,000 | 428,000 | 15 | 1,070 |
| 2006-09-14 | 440,000 | 440,000 | 430,000 | 430,000 | 26 | 1,075 |
| 2006-09-13 | 450,000 | 452,000 | 444,000 | 444,000 | 14 | 1,110 |
| 2006-09-12 | 470,000 | 470,000 | 450,000 | 450,000 | 38 | 1,125 |
| 2006-09-11 | 470,000 | 471,000 | 465,000 | 465,000 | 16 | 1,162.50 |
| 2006-09-08 | 467,000 | 473,000 | 465,000 | 467,000 | 6 | 1,167.50 |
| 2006-09-07 | 474,000 | 474,000 | 465,000 | 467,000 | 14 | 1,167.50 |
| 2006-09-06 | 477,000 | 480,000 | 470,000 | 480,000 | 21 | 1,200 |
| 2006-09-05 | 484,000 | 484,000 | 470,000 | 473,000 | 16 | 1,182.50 |
| 2006-09-04 | 484,000 | 484,000 | 470,000 | 480,000 | 19 | 1,200 |
| 2006-09-01 | 474,000 | 474,000 | 469,000 | 471,000 | 6 | 1,177.50 |
| 2006-08-31 | 475,000 | 485,000 | 463,000 | 474,000 | 22 | 1,185 |
| 2006-08-30 | 479,000 | 485,000 | 475,000 | 475,000 | 30 | 1,187.50 |
| 2006-08-29 | 479,000 | 494,000 | 474,000 | 474,000 | 18 | 1,185 |
| 2006-08-28 | 510,000 | 510,000 | 481,000 | 481,000 | 76 | 1,202.50 |
| 2006-08-25 | 534,000 | 534,000 | 515,000 | 515,000 | 54 | 1,287.50 |
| 2006-08-24 | 548,000 | 548,000 | 520,000 | 539,000 | 56 | 1,347.50 |
| 2006-08-23 | 549,000 | 549,000 | 530,000 | 549,000 | 35 | 1,372.50 |
| 2006-08-22 | 570,000 | 570,000 | 541,000 | 548,000 | 62 | 1,370 |
| 2006-08-21 | 528,000 | 585,000 | 527,000 | 570,000 | 285 | 1,425 |
| 2006-08-18 | 551,000 | 555,000 | 500,000 | 518,000 | 227 | 1,295 |
| 2006-08-17 | 535,000 | 535,000 | 535,000 | 535,000 | 15 | 1,337.50 |
| 2006-08-16 | 485,000 | 485,000 | 485,000 | 485,000 | 27 | 1,212.50 |
| 2006-08-15 | 437,000 | 444,000 | 435,000 | 435,000 | 25 | 1,087.50 |
| 2006-08-14 | 422,000 | 440,000 | 422,000 | 435,000 | 18 | 1,087.50 |
| 2006-08-11 | 444,000 | 445,000 | 431,000 | 435,000 | 57 | 1,087.50 |
| 2006-08-10 | 447,000 | 454,000 | 438,000 | 454,000 | 17 | 1,135 |
| 2006-08-09 | 450,000 | 450,000 | 424,000 | 437,000 | 57 | 1,092.50 |
| 2006-08-08 | 466,000 | 466,000 | 461,000 | 461,000 | 2 | 1,152.50 |
| 2006-08-07 | 475,000 | 480,000 | 470,000 | 470,000 | 8 | 1,175 |
| 2006-08-04 | 481,000 | 485,000 | 465,000 | 485,000 | 15 | 1,212.50 |
| 2006-08-03 | 497,000 | 500,000 | 480,000 | 490,000 | 51 | 1,225 |
| 2006-08-02 | 460,000 | 490,000 | 455,000 | 490,000 | 39 | 1,225 |
| 2006-08-01 | 438,000 | 455,000 | 438,000 | 450,000 | 24 | 1,125 |
| 2006-07-31 | 423,000 | 439,000 | 423,000 | 428,000 | 11 | 1,070 |
| 2006-07-28 | 415,000 | 421,000 | 414,000 | 421,000 | 14 | 1,052.50 |
| 2006-07-27 | 401,000 | 415,000 | 401,000 | 415,000 | 5 | 1,037.50 |
| 2006-07-26 | 422,000 | 423,000 | 390,000 | 401,000 | 27 | 1,002.50 |
| 2006-07-25 | 429,000 | 429,000 | 421,000 | 421,000 | 5 | 1,052.50 |
| 2006-07-24 | 415,000 | 418,000 | 410,000 | 418,000 | 17 | 1,045 |
| 2006-07-21 | 425,000 | 425,000 | 425,000 | 425,000 | 11 | 1,062.50 |
| 2006-07-20 | 430,000 | 451,000 | 430,000 | 450,000 | 19 | 1,125 |
| 2006-07-19 | 417,000 | 420,000 | 401,000 | 420,000 | 29 | 1,050 |
| 2006-07-18 | 429,000 | 429,000 | 409,000 | 412,000 | 48 | 1,030 |
| 2006-07-14 | 470,000 | 472,000 | 458,000 | 459,000 | 15 | 1,147.50 |
| 2006-07-13 | 480,000 | 481,000 | 477,000 | 480,000 | 8 | 1,200 |
| 2006-07-12 | 483,000 | 490,000 | 478,000 | 482,000 | 7 | 1,205 |
| 2006-07-11 | 490,000 | 490,000 | 473,000 | 478,000 | 66 | 1,195 |
| 2006-07-10 | 489,000 | 510,000 | 470,000 | 510,000 | 21 | 1,275 |
| 2006-07-07 | 524,000 | 532,000 | 510,000 | 510,000 | 20 | 1,275 |
| 2006-07-06 | 551,000 | 551,000 | 530,000 | 534,000 | 31 | 1,335 |
| 2006-07-05 | 563,000 | 563,000 | 555,000 | 555,000 | 10 | 1,387.50 |
| 2006-07-04 | 566,000 | 568,000 | 561,000 | 568,000 | 10 | 1,420 |
| 2006-07-03 | 545,000 | 561,000 | 545,000 | 561,000 | 25 | 1,402.50 |
| 2006-06-30 | 560,000 | 568,000 | 545,000 | 545,000 | 26 | 1,362.50 |
| 2006-06-29 | 540,000 | 550,000 | 515,000 | 540,000 | 31 | 1,350 |
| 2006-06-28 | 565,000 | 565,000 | 542,000 | 550,000 | 9 | 1,375 |
| 2006-06-27 | 571,000 | 571,000 | 568,000 | 570,000 | 7 | 1,425 |
| 2006-06-26 | 585,000 | 585,000 | 562,000 | 570,000 | 20 | 1,425 |
| 2006-06-23 | 565,000 | 565,000 | 535,000 | 550,000 | 8 | 1,375 |
| 2006-06-22 | 565,000 | 580,000 | 565,000 | 575,000 | 11 | 1,437.50 |
| 2006-06-21 | 550,000 | 555,000 | 532,000 | 555,000 | 13 | 1,387.50 |
| 2006-06-20 | 580,000 | 580,000 | 565,000 | 575,000 | 6 | 1,437.50 |
| 2006-06-19 | 590,000 | 590,000 | 577,000 | 583,000 | 16 | 1,457.50 |
| 2006-06-16 | 558,000 | 610,000 | 558,000 | 575,000 | 65 | 1,437.50 |
| 2006-06-15 | 545,000 | 550,000 | 531,000 | 545,000 | 29 | 1,362.50 |
| 2006-06-14 | 486,000 | 518,000 | 486,000 | 518,000 | 22 | 1,295 |
| 2006-06-13 | 474,000 | 505,000 | 465,000 | 490,000 | 39 | 1,225 |
| 2006-06-12 | 461,000 | 489,000 | 461,000 | 485,000 | 12 | 1,212.50 |
| 2006-06-09 | 463,000 | 469,000 | 445,000 | 469,000 | 24 | 1,172.50 |
| 2006-06-08 | 448,000 | 458,000 | 432,000 | 434,000 | 28 | 1,085 |
| 2006-06-07 | 460,000 | 478,000 | 453,000 | 453,000 | 38 | 1,132.50 |
| 2006-06-06 | 479,000 | 510,000 | 459,000 | 475,000 | 59 | 1,187.50 |
| 2006-06-05 | 460,000 | 491,000 | 450,000 | 485,000 | 31 | 1,212.50 |
| 2006-06-02 | 435,000 | 450,000 | 395,000 | 450,000 | 88 | 1,125 |
| 2006-06-01 | 475,000 | 485,000 | 437,000 | 445,000 | 87 | 1,112.50 |
| 2006-05-31 | 472,000 | 490,000 | 470,000 | 470,000 | 48 | 1,175 |
| 2006-05-30 | 495,000 | 495,000 | 450,000 | 492,000 | 101 | 1,230 |
| 2006-05-29 | 580,000 | 580,000 | 514,000 | 514,000 | 47 | 1,285 |
| 2006-05-26 | 595,000 | 599,000 | 571,000 | 574,000 | 19 | 1,435 |
| 2006-05-25 | 585,000 | 601,000 | 585,000 | 586,000 | 33 | 1,465 |
| 2006-05-24 | 585,000 | 610,000 | 585,000 | 602,000 | 24 | 1,505 |
| 2006-05-23 | 614,000 | 614,000 | 590,000 | 594,000 | 22 | 1,485 |
| 2006-05-22 | 646,000 | 646,000 | 614,000 | 614,000 | 31 | 1,535 |
| 2006-05-19 | 580,000 | 618,000 | 580,000 | 616,000 | 38 | 1,540 |
| 2006-05-18 | 585,000 | 591,000 | 575,000 | 591,000 | 83 | 1,477.50 |
| 2006-05-17 | 600,000 | 620,000 | 600,000 | 615,000 | 63 | 1,537.50 |
| 2006-05-16 | 659,000 | 659,000 | 612,000 | 617,000 | 69 | 1,542.50 |
| 2006-05-15 | 650,000 | 666,000 | 642,000 | 646,000 | 36 | 1,615 |
| 2006-05-12 | 670,000 | 670,000 | 640,000 | 651,000 | 43 | 1,627.50 |
| 2006-05-11 | 697,000 | 697,000 | 672,000 | 672,000 | 15 | 1,680 |
| 2006-05-10 | 699,000 | 700,000 | 685,000 | 687,000 | 31 | 1,717.50 |
| 2006-05-09 | 697,000 | 705,000 | 697,000 | 704,000 | 22 | 1,760 |
| 2006-05-08 | 699,000 | 699,000 | 689,000 | 697,000 | 28 | 1,742.50 |
| 2006-05-02 | 686,000 | 701,000 | 685,000 | 689,000 | 35 | 1,722.50 |
| 2006-05-01 | 684,000 | 684,000 | 676,000 | 676,000 | 13 | 1,690 |
| 2006-04-28 | 683,000 | 689,000 | 682,000 | 688,000 | 25 | 1,720 |
| 2006-04-27 | 682,000 | 698,000 | 680,000 | 686,000 | 26 | 1,715 |
| 2006-04-26 | 690,000 | 701,000 | 669,000 | 701,000 | 49 | 1,752.50 |
| 2006-04-25 | 666,000 | 698,000 | 666,000 | 690,000 | 42 | 1,725 |
| 2006-04-24 | 656,000 | 675,000 | 652,000 | 658,000 | 76 | 1,645 |
| 2006-04-21 | 705,000 | 705,000 | 686,000 | 686,000 | 83 | 1,715 |
| 2006-04-20 | 730,000 | 730,000 | 705,000 | 710,000 | 40 | 1,775 |
| 2006-04-19 | 740,000 | 749,000 | 726,000 | 730,000 | 37 | 1,825 |
| 2006-04-18 | 702,000 | 724,000 | 701,000 | 723,000 | 60 | 1,807.50 |
| 2006-04-17 | 750,000 | 753,000 | 701,000 | 702,000 | 82 | 1,755 |
| 2006-04-14 | 746,000 | 755,000 | 730,000 | 747,000 | 49 | 1,867.50 |
| 2006-04-13 | 763,000 | 772,000 | 744,000 | 746,000 | 71 | 1,865 |
| 2006-04-12 | 734,000 | 762,000 | 728,000 | 757,000 | 101 | 1,892.50 |
| 2006-04-11 | 750,000 | 750,000 | 730,000 | 734,000 | 101 | 1,835 |
| 2006-04-10 | 769,000 | 769,000 | 750,000 | 750,000 | 97 | 1,875 |
| 2006-04-07 | 785,000 | 785,000 | 761,000 | 765,000 | 161 | 1,912.50 |
| 2006-04-06 | 794,000 | 809,000 | 770,000 | 783,000 | 129 | 1,957.50 |
| 2006-04-05 | 814,000 | 822,000 | 789,000 | 801,000 | 53 | 2,002.50 |
| 2006-04-04 | 840,000 | 844,000 | 811,000 | 815,000 | 116 | 2,037.50 |
| 2006-04-03 | 803,000 | 835,000 | 800,000 | 822,000 | 187 | 2,055 |
| 2006-03-31 | 752,000 | 785,000 | 745,000 | 785,000 | 92 | 1,962.50 |
| 2006-03-30 | 758,000 | 758,000 | 737,000 | 742,000 | 51 | 1,855 |
| 2006-03-29 | 699,000 | 742,000 | 699,000 | 739,000 | 43 | 1,847.50 |
| 2006-03-28 | 710,000 | 710,000 | 690,000 | 705,000 | 30 | 1,762.50 |
| 2006-03-27 | 730,000 | 730,000 | 700,000 | 710,000 | 38 | 1,775 |
| 2006-03-24 | 735,000 | 736,000 | 718,000 | 725,000 | 34 | 1,812.50 |
| 2006-03-23 | 745,000 | 745,000 | 730,000 | 733,000 | 16 | 1,832.50 |
| 2006-03-22 | 737,000 | 737,000 | 725,000 | 730,000 | 16 | 1,825 |
| 2006-03-20 | 735,000 | 740,000 | 735,000 | 735,000 | 15 | 1,837.50 |
| 2006-03-17 | 720,000 | 740,000 | 715,000 | 735,000 | 49 | 1,837.50 |
| 2006-03-16 | 770,000 | 770,000 | 730,000 | 730,000 | 51 | 1,825 |
| 2006-03-15 | 780,000 | 789,000 | 770,000 | 770,000 | 30 | 1,925 |
| 2006-03-14 | 798,000 | 798,000 | 775,000 | 775,000 | 77 | 1,937.50 |
| 2006-03-13 | 798,000 | 799,000 | 771,000 | 785,000 | 106 | 1,962.50 |
| 2006-03-10 | 785,000 | 786,000 | 776,000 | 778,000 | 41 | 1,945 |
| 2006-03-09 | 786,000 | 786,000 | 770,000 | 784,000 | 57 | 1,960 |
| 2006-03-08 | 779,000 | 791,000 | 768,000 | 781,000 | 41 | 1,952.50 |
| 2006-03-07 | 804,000 | 804,000 | 778,000 | 785,000 | 43 | 1,962.50 |
| 2006-03-06 | 780,000 | 810,000 | 770,000 | 804,000 | 72 | 2,010 |
| 2006-03-03 | 780,000 | 799,000 | 760,000 | 775,000 | 91 | 1,937.50 |
| 2006-03-02 | 823,000 | 837,000 | 789,000 | 799,000 | 84 | 1,997.50 |
| 2006-03-01 | 790,000 | 840,000 | 781,000 | 815,000 | 136 | 2,037.50 |
| 2006-02-28 | 800,000 | 865,000 | 760,000 | 849,000 | 325 | 2,122.50 |
| 2006-02-27 | 840,000 | 840,000 | 781,000 | 785,000 | 321 | 1,962.50 |
| 2006-02-24 | 750,000 | 820,000 | 737,000 | 798,000 | 423 | 1,995 |
| 2006-02-23 | 680,000 | 759,000 | 680,000 | 759,000 | 413 | 1,897.50 |
| 2006-02-22 | 682,000 | 683,000 | 657,000 | 671,000 | 112 | 1,677.50 |
| 2006-02-21 | 616,000 | 680,000 | 616,000 | 680,000 | 225 | 1,700 |
| 2006-02-20 | 635,000 | 675,000 | 610,000 | 612,000 | 259 | 1,530 |
| 2006-02-17 | 762,000 | 762,000 | 675,000 | 695,000 | 127 | 1,737.50 |
| 2006-02-16 | 846,000 | 850,000 | 770,000 | 772,000 | 210 | 1,930 |
| 2006-02-15 | 911,000 | 921,000 | 866,000 | 866,000 | 112 | 2,165 |
| 2006-02-14 | 900,000 | 917,000 | 840,000 | 895,000 | 260 | 2,237.50 |
| 2006-02-13 | 1,050,000 | 1,050,000 | 940,000 | 940,000 | 207 | 2,350 |
| 2006-02-10 | 1,120,000 | 1,140,000 | 1,080,000 | 1,140,000 | 92 | 2,850 |
| 2006-02-09 | 1,100,000 | 1,140,000 | 1,080,000 | 1,100,000 | 73 | 2,750 |
| 2006-02-08 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 62 | 2,700 |
| 2006-02-07 | 1,100,000 | 1,120,000 | 1,080,000 | 1,110,000 | 46 | 2,775 |
| 2006-02-06 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 27 | 2,750 |
| 2006-02-03 | 1,120,000 | 1,120,000 | 1,080,000 | 1,100,000 | 24 | 2,750 |
| 2006-02-02 | 1,060,000 | 1,130,000 | 1,060,000 | 1,120,000 | 19 | 2,800 |
| 2006-02-01 | 1,110,000 | 1,110,000 | 1,070,000 | 1,100,000 | 29 | 2,750 |
| 2006-01-31 | 1,150,000 | 1,150,000 | 1,090,000 | 1,110,000 | 40 | 2,775 |
| 2006-01-30 | 1,150,000 | 1,200,000 | 1,130,000 | 1,150,000 | 148 | 2,875 |
| 2006-01-27 | 1,150,000 | 1,150,000 | 1,080,000 | 1,110,000 | 45 | 2,775 |
| 2006-01-26 | 1,120,000 | 1,140,000 | 1,100,000 | 1,100,000 | 38 | 2,750 |
| 2006-01-25 | 1,100,000 | 1,130,000 | 1,060,000 | 1,100,000 | 71 | 2,750 |
| 2006-01-24 | 1,050,000 | 1,070,000 | 1,010,000 | 1,070,000 | 50 | 2,675 |
| 2006-01-23 | 990,000 | 1,030,000 | 951,000 | 965,000 | 51 | 2,412.50 |
| 2006-01-20 | 1,140,000 | 1,150,000 | 970,000 | 1,070,000 | 94 | 2,675 |
| 2006-01-19 | 932,000 | 1,060,000 | 932,000 | 1,060,000 | 181 | 2,650 |
| 2006-01-18 | 1,040,000 | 1,060,000 | 900,000 | 960,000 | 214 | 2,400 |
| 2006-01-17 | 1,100,000 | 1,250,000 | 1,060,000 | 1,100,000 | 326 | 2,750 |
| 2006-01-16 | 1,310,000 | 1,310,000 | 1,230,000 | 1,260,000 | 261 | 3,150 |
| 2006-01-13 | 1,190,000 | 1,280,000 | 1,180,000 | 1,270,000 | 338 | 3,175 |
| 2006-01-12 | 1,160,000 | 1,180,000 | 1,110,000 | 1,180,000 | 180 | 2,950 |
| 2006-01-11 | 1,190,000 | 1,190,000 | 1,100,000 | 1,140,000 | 220 | 2,850 |
| 2006-01-10 | 1,090,000 | 1,200,000 | 1,070,000 | 1,200,000 | 723 | 3,000 |
| 2006-01-06 | 920,000 | 1,010,000 | 918,000 | 1,010,000 | 313 | 2,525 |
| 2006-01-05 | 935,000 | 950,000 | 890,000 | 905,000 | 67 | 2,262.50 |
| 2006-01-04 | 944,000 | 964,000 | 921,000 | 925,000 | 49 | 2,312.50 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
