9888 (株)UEX 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 | 1,595 | 1,614 | 1,576 | 1,605 | 15,500 | 802.50 |
| 2006-12-28 | 1,547 | 1,598 | 1,525 | 1,590 | 43,000 | 795 |
| 2006-12-27 | 1,602 | 1,700 | 1,572 | 1,577 | 105,600 | 788.50 |
| 2006-12-26 | 1,449 | 1,580 | 1,445 | 1,580 | 106,700 | 790 |
| 2006-12-25 | 1,450 | 1,450 | 1,433 | 1,448 | 24,700 | 724 |
| 2006-12-22 | 1,485 | 1,485 | 1,432 | 1,450 | 53,800 | 725 |
| 2006-12-21 | 1,510 | 1,541 | 1,470 | 1,491 | 98,700 | 745.50 |
| 2006-12-20 | 1,380 | 1,430 | 1,371 | 1,430 | 16,900 | 715 |
| 2006-12-19 | 1,430 | 1,439 | 1,380 | 1,395 | 38,000 | 697.50 |
| 2006-12-18 | 1,438 | 1,468 | 1,426 | 1,449 | 70,700 | 724.50 |
| 2006-12-15 | 1,400 | 1,450 | 1,399 | 1,430 | 60,200 | 715 |
| 2006-12-14 | 1,312 | 1,376 | 1,310 | 1,375 | 28,500 | 687.50 |
| 2006-12-13 | 1,319 | 1,319 | 1,297 | 1,300 | 11,700 | 650 |
| 2006-12-12 | 1,340 | 1,348 | 1,303 | 1,303 | 18,100 | 651.50 |
| 2006-12-11 | 1,273 | 1,320 | 1,268 | 1,320 | 30,200 | 660 |
| 2006-12-08 | 1,271 | 1,280 | 1,260 | 1,274 | 16,200 | 637 |
| 2006-12-07 | 1,267 | 1,279 | 1,261 | 1,271 | 13,000 | 635.50 |
| 2006-12-06 | 1,279 | 1,279 | 1,230 | 1,273 | 16,100 | 636.50 |
| 2006-12-05 | 1,287 | 1,296 | 1,273 | 1,282 | 23,600 | 641 |
| 2006-12-04 | 1,275 | 1,292 | 1,275 | 1,282 | 19,000 | 641 |
| 2006-12-01 | 1,269 | 1,280 | 1,260 | 1,271 | 9,400 | 635.50 |
| 2006-11-30 | 1,267 | 1,275 | 1,255 | 1,275 | 13,200 | 637.50 |
| 2006-11-29 | 1,275 | 1,278 | 1,246 | 1,265 | 32,700 | 632.50 |
| 2006-11-28 | 1,230 | 1,259 | 1,213 | 1,255 | 36,900 | 627.50 |
| 2006-11-27 | 1,200 | 1,220 | 1,190 | 1,219 | 10,800 | 609.50 |
| 2006-11-24 | 1,218 | 1,220 | 1,196 | 1,201 | 8,100 | 600.50 |
| 2006-11-22 | 1,169 | 1,200 | 1,132 | 1,200 | 13,100 | 600 |
| 2006-11-21 | 1,153 | 1,195 | 1,153 | 1,171 | 17,500 | 585.50 |
| 2006-11-20 | 1,193 | 1,193 | 1,155 | 1,155 | 22,200 | 577.50 |
| 2006-11-17 | 1,240 | 1,244 | 1,182 | 1,195 | 62,200 | 597.50 |
| 2006-11-16 | 1,260 | 1,260 | 1,220 | 1,244 | 18,200 | 622 |
| 2006-11-15 | 1,280 | 1,281 | 1,220 | 1,230 | 38,700 | 615 |
| 2006-11-14 | 1,296 | 1,310 | 1,268 | 1,270 | 56,400 | 635 |
| 2006-11-13 | 1,365 | 1,380 | 1,280 | 1,297 | 15,700 | 648.50 |
| 2006-11-10 | 1,402 | 1,407 | 1,365 | 1,365 | 17,000 | 682.50 |
| 2006-11-09 | 1,377 | 1,414 | 1,361 | 1,399 | 25,000 | 699.50 |
| 2006-11-08 | 1,370 | 1,380 | 1,364 | 1,380 | 7,500 | 690 |
| 2006-11-07 | 1,387 | 1,397 | 1,362 | 1,370 | 8,700 | 685 |
| 2006-11-06 | 1,382 | 1,387 | 1,370 | 1,387 | 4,300 | 693.50 |
| 2006-11-02 | 1,401 | 1,401 | 1,385 | 1,391 | 3,700 | 695.50 |
| 2006-11-01 | 1,413 | 1,413 | 1,390 | 1,394 | 6,300 | 697 |
| 2006-10-31 | 1,382 | 1,415 | 1,381 | 1,415 | 10,000 | 707.50 |
| 2006-10-30 | 1,420 | 1,424 | 1,390 | 1,395 | 25,500 | 697.50 |
| 2006-10-27 | 1,419 | 1,435 | 1,388 | 1,435 | 37,100 | 717.50 |
| 2006-10-26 | 1,420 | 1,420 | 1,380 | 1,399 | 65,200 | 699.50 |
| 2006-10-25 | 1,352 | 1,352 | 1,322 | 1,331 | 20,200 | 665.50 |
| 2006-10-24 | 1,388 | 1,388 | 1,356 | 1,356 | 23,400 | 678 |
| 2006-10-23 | 1,377 | 1,389 | 1,355 | 1,389 | 20,900 | 694.50 |
| 2006-10-20 | 1,403 | 1,410 | 1,371 | 1,371 | 23,400 | 685.50 |
| 2006-10-19 | 1,379 | 1,420 | 1,379 | 1,395 | 43,800 | 697.50 |
| 2006-10-18 | 1,358 | 1,369 | 1,335 | 1,369 | 9,500 | 684.50 |
| 2006-10-17 | 1,343 | 1,359 | 1,340 | 1,359 | 13,700 | 679.50 |
| 2006-10-16 | 1,316 | 1,340 | 1,303 | 1,340 | 22,400 | 670 |
| 2006-10-13 | 1,280 | 1,290 | 1,278 | 1,286 | 9,000 | 643 |
| 2006-10-12 | 1,200 | 1,249 | 1,187 | 1,249 | 14,300 | 624.50 |
| 2006-10-11 | 1,260 | 1,260 | 1,191 | 1,203 | 40,100 | 601.50 |
| 2006-10-10 | 1,245 | 1,281 | 1,244 | 1,270 | 7,300 | 635 |
| 2006-10-06 | 1,291 | 1,292 | 1,260 | 1,281 | 24,000 | 640.50 |
| 2006-10-05 | 1,295 | 1,310 | 1,295 | 1,300 | 20,900 | 650 |
| 2006-10-04 | 1,366 | 1,366 | 1,285 | 1,291 | 14,800 | 645.50 |
| 2006-10-03 | 1,378 | 1,378 | 1,346 | 1,346 | 13,400 | 673 |
| 2006-10-02 | 1,350 | 1,384 | 1,346 | 1,379 | 21,900 | 689.50 |
| 2006-09-29 | 1,346 | 1,348 | 1,306 | 1,346 | 15,000 | 673 |
| 2006-09-28 | 1,245 | 1,337 | 1,245 | 1,337 | 15,300 | 668.50 |
| 2006-09-27 | 1,236 | 1,245 | 1,220 | 1,239 | 15,100 | 619.50 |
| 2006-09-26 | 1,269 | 1,271 | 1,222 | 1,248 | 22,100 | 624 |
| 2006-09-25 | 1,305 | 1,305 | 1,265 | 1,275 | 16,100 | 637.50 |
| 2006-09-22 | 1,328 | 1,340 | 1,301 | 1,305 | 9,200 | 652.50 |
| 2006-09-21 | 1,308 | 1,335 | 1,303 | 1,335 | 14,300 | 667.50 |
| 2006-09-20 | 1,294 | 1,340 | 1,285 | 1,310 | 18,600 | 655 |
| 2006-09-19 | 1,336 | 1,340 | 1,293 | 1,301 | 36,200 | 650.50 |
| 2006-09-15 | 1,380 | 1,380 | 1,281 | 1,330 | 64,000 | 665 |
| 2006-09-14 | 1,400 | 1,405 | 1,364 | 1,384 | 31,300 | 692 |
| 2006-09-13 | 1,423 | 1,425 | 1,355 | 1,380 | 29,700 | 690 |
| 2006-09-12 | 1,456 | 1,468 | 1,415 | 1,415 | 21,600 | 707.50 |
| 2006-09-11 | 1,518 | 1,519 | 1,452 | 1,468 | 28,200 | 734 |
| 2006-09-08 | 1,462 | 1,495 | 1,455 | 1,485 | 17,100 | 742.50 |
| 2006-09-07 | 1,461 | 1,481 | 1,450 | 1,462 | 16,600 | 731 |
| 2006-09-06 | 1,509 | 1,520 | 1,465 | 1,481 | 39,000 | 740.50 |
| 2006-09-05 | 1,440 | 1,492 | 1,440 | 1,490 | 55,400 | 745 |
| 2006-09-04 | 1,488 | 1,492 | 1,401 | 1,428 | 66,400 | 714 |
| 2006-09-01 | 1,532 | 1,532 | 1,431 | 1,460 | 94,700 | 730 |
| 2006-08-31 | 1,600 | 1,605 | 1,557 | 1,557 | 54,000 | 778.50 |
| 2006-08-30 | 1,600 | 1,640 | 1,580 | 1,607 | 87,300 | 803.50 |
| 2006-08-29 | 1,530 | 1,591 | 1,520 | 1,591 | 67,100 | 795.50 |
| 2006-08-28 | 1,540 | 1,544 | 1,506 | 1,526 | 59,100 | 763 |
| 2006-08-25 | 1,479 | 1,518 | 1,468 | 1,510 | 54,900 | 755 |
| 2006-08-24 | 1,484 | 1,494 | 1,462 | 1,480 | 44,000 | 740 |
| 2006-08-23 | 1,500 | 1,549 | 1,455 | 1,500 | 171,500 | 750 |
| 2006-08-22 | 1,399 | 1,500 | 1,393 | 1,500 | 260,600 | 750 |
| 2006-08-21 | 1,382 | 1,389 | 1,370 | 1,379 | 46,600 | 689.50 |
| 2006-08-18 | 1,362 | 1,384 | 1,362 | 1,383 | 27,000 | 691.50 |
| 2006-08-17 | 1,402 | 1,420 | 1,351 | 1,352 | 71,900 | 676 |
| 2006-08-16 | 1,320 | 1,400 | 1,320 | 1,399 | 92,000 | 699.50 |
| 2006-08-15 | 1,330 | 1,340 | 1,275 | 1,329 | 99,700 | 664.50 |
| 2006-08-14 | 1,352 | 1,430 | 1,350 | 1,350 | 115,900 | 675 |
| 2006-08-11 | 1,350 | 1,410 | 1,335 | 1,340 | 497,600 | 670 |
| 2006-08-10 | 1,210 | 1,210 | 1,210 | 1,210 | 10,400 | 605 |
| 2006-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 15,500 | 505 |
| 2006-08-08 | 922 | 924 | 880 | 910 | 6,700 | 455 |
| 2006-08-07 | 880 | 924 | 880 | 924 | 20,900 | 462 |
| 2006-08-04 | 892 | 899 | 864 | 883 | 2,300 | 441.50 |
| 2006-08-03 | 885 | 898 | 883 | 898 | 5,200 | 449 |
| 2006-08-02 | 871 | 899 | 871 | 885 | 5,400 | 442.50 |
| 2006-08-01 | 888 | 888 | 871 | 880 | 2,900 | 440 |
| 2006-07-28 | 892 | 892 | 880 | 890 | 2,900 | 445 |
| 2006-07-27 | 870 | 890 | 862 | 890 | 3,400 | 445 |
| 2006-07-26 | 903 | 903 | 903 | 903 | 300 | 451.50 |
| 2006-07-25 | 900 | 901 | 900 | 901 | 8,700 | 450.50 |
| 2006-07-24 | 900 | 904 | 900 | 900 | 3,400 | 450 |
| 2006-07-21 | 895 | 909 | 895 | 900 | 1,300 | 450 |
| 2006-07-20 | 905 | 905 | 900 | 900 | 1,200 | 450 |
| 2006-07-19 | 913 | 913 | 870 | 898 | 7,400 | 449 |
| 2006-07-18 | 900 | 915 | 860 | 915 | 8,600 | 457.50 |
| 2006-07-14 | 901 | 917 | 901 | 917 | 1,000 | 458.50 |
| 2006-07-13 | 902 | 928 | 902 | 928 | 2,400 | 464 |
| 2006-07-12 | 910 | 936 | 902 | 936 | 1,700 | 468 |
| 2006-07-11 | 929 | 930 | 920 | 920 | 700 | 460 |
| 2006-07-10 | 938 | 938 | 900 | 925 | 5,500 | 462.50 |
| 2006-07-07 | 939 | 950 | 930 | 940 | 2,200 | 470 |
| 2006-07-06 | 940 | 940 | 930 | 930 | 800 | 465 |
| 2006-07-05 | 935 | 944 | 935 | 944 | 1,300 | 472 |
| 2006-07-04 | 946 | 946 | 911 | 941 | 3,200 | 470.50 |
| 2006-07-03 | 940 | 940 | 926 | 940 | 3,500 | 470 |
| 2006-06-30 | 950 | 950 | 950 | 950 | 600 | 475 |
| 2006-06-29 | 950 | 950 | 940 | 940 | 1,800 | 470 |
| 2006-06-28 | 945 | 953 | 942 | 950 | 3,400 | 475 |
| 2006-06-27 | 950 | 960 | 936 | 942 | 4,000 | 471 |
| 2006-06-26 | 933 | 951 | 933 | 951 | 1,600 | 475.50 |
| 2006-06-23 | 944 | 948 | 931 | 931 | 2,900 | 465.50 |
| 2006-06-22 | 933 | 945 | 933 | 944 | 3,500 | 472 |
| 2006-06-21 | 935 | 943 | 930 | 943 | 900 | 471.50 |
| 2006-06-20 | 921 | 953 | 921 | 950 | 2,800 | 475 |
| 2006-06-19 | 951 | 951 | 935 | 935 | 8,300 | 467.50 |
| 2006-06-16 | 951 | 960 | 945 | 950 | 14,000 | 475 |
| 2006-06-15 | 920 | 944 | 915 | 944 | 8,600 | 472 |
| 2006-06-14 | 900 | 910 | 860 | 910 | 1,900 | 455 |
| 2006-06-13 | 905 | 926 | 904 | 908 | 11,200 | 454 |
| 2006-06-12 | 846 | 908 | 846 | 898 | 7,000 | 449 |
| 2006-06-09 | 835 | 836 | 830 | 836 | 6,500 | 418 |
| 2006-06-08 | 835 | 840 | 800 | 820 | 25,000 | 410 |
| 2006-06-07 | 894 | 894 | 855 | 855 | 9,900 | 427.50 |
| 2006-06-06 | 913 | 913 | 891 | 895 | 3,100 | 447.50 |
| 2006-06-05 | 930 | 948 | 915 | 915 | 3,400 | 457.50 |
| 2006-06-02 | 900 | 910 | 850 | 910 | 10,600 | 455 |
| 2006-06-01 | 925 | 938 | 900 | 918 | 16,900 | 459 |
| 2006-05-31 | 922 | 925 | 906 | 925 | 8,300 | 462.50 |
| 2006-05-30 | 930 | 958 | 925 | 939 | 9,900 | 469.50 |
| 2006-05-29 | 939 | 945 | 931 | 938 | 13,100 | 469 |
| 2006-05-26 | 984 | 989 | 940 | 960 | 21,200 | 480 |
| 2006-05-25 | 1,007 | 1,007 | 936 | 964 | 31,700 | 482 |
| 2006-05-24 | 1,039 | 1,058 | 979 | 1,008 | 72,700 | 504 |
| 2006-05-23 | 1,174 | 1,179 | 1,142 | 1,179 | 3,000 | 589.50 |
| 2006-05-22 | 1,178 | 1,178 | 1,165 | 1,175 | 3,300 | 587.50 |
| 2006-05-19 | 1,166 | 1,175 | 1,154 | 1,175 | 4,600 | 587.50 |
| 2006-05-18 | 1,165 | 1,185 | 1,165 | 1,185 | 3,700 | 592.50 |
| 2006-05-17 | 1,155 | 1,189 | 1,141 | 1,189 | 12,300 | 594.50 |
| 2006-05-16 | 1,197 | 1,200 | 1,180 | 1,193 | 8,300 | 596.50 |
| 2006-05-15 | 1,187 | 1,196 | 1,162 | 1,196 | 8,300 | 598 |
| 2006-05-12 | 1,180 | 1,190 | 1,174 | 1,187 | 5,000 | 593.50 |
| 2006-05-11 | 1,170 | 1,190 | 1,168 | 1,187 | 6,900 | 593.50 |
| 2006-05-10 | 1,170 | 1,195 | 1,166 | 1,185 | 7,500 | 592.50 |
| 2006-05-09 | 1,189 | 1,189 | 1,175 | 1,175 | 9,600 | 587.50 |
| 2006-05-08 | 1,180 | 1,187 | 1,180 | 1,187 | 2,200 | 593.50 |
| 2006-05-02 | 1,188 | 1,188 | 1,178 | 1,180 | 5,400 | 590 |
| 2006-05-01 | 1,193 | 1,197 | 1,187 | 1,197 | 5,300 | 598.50 |
| 2006-04-28 | 1,202 | 1,202 | 1,190 | 1,195 | 2,800 | 597.50 |
| 2006-04-27 | 1,202 | 1,202 | 1,182 | 1,202 | 3,000 | 601 |
| 2006-04-26 | 1,212 | 1,212 | 1,201 | 1,201 | 600 | 600.50 |
| 2006-04-25 | 1,187 | 1,217 | 1,186 | 1,217 | 11,400 | 608.50 |
| 2006-04-24 | 1,210 | 1,211 | 1,192 | 1,207 | 17,500 | 603.50 |
| 2006-04-21 | 1,197 | 1,233 | 1,185 | 1,205 | 27,000 | 602.50 |
| 2006-04-20 | 1,230 | 1,230 | 1,170 | 1,207 | 20,700 | 603.50 |
| 2006-04-19 | 1,220 | 1,225 | 1,220 | 1,222 | 2,200 | 611 |
| 2006-04-18 | 1,218 | 1,220 | 1,213 | 1,220 | 6,100 | 610 |
| 2006-04-17 | 1,242 | 1,242 | 1,221 | 1,233 | 8,000 | 616.50 |
| 2006-04-14 | 1,235 | 1,244 | 1,232 | 1,244 | 5,800 | 622 |
| 2006-04-13 | 1,236 | 1,246 | 1,236 | 1,241 | 4,000 | 620.50 |
| 2006-04-12 | 1,255 | 1,255 | 1,234 | 1,235 | 7,000 | 617.50 |
| 2006-04-11 | 1,255 | 1,258 | 1,242 | 1,256 | 12,900 | 628 |
| 2006-04-10 | 1,236 | 1,253 | 1,236 | 1,249 | 7,400 | 624.50 |
| 2006-04-07 | 1,243 | 1,245 | 1,240 | 1,240 | 4,600 | 620 |
| 2006-04-06 | 1,235 | 1,245 | 1,235 | 1,245 | 8,300 | 622.50 |
| 2006-04-05 | 1,240 | 1,248 | 1,230 | 1,230 | 9,900 | 615 |
| 2006-04-04 | 1,230 | 1,236 | 1,227 | 1,235 | 6,100 | 617.50 |
| 2006-04-03 | 1,222 | 1,230 | 1,222 | 1,226 | 6,800 | 613 |
| 2006-03-31 | 1,215 | 1,228 | 1,213 | 1,220 | 3,900 | 610 |
| 2006-03-30 | 1,205 | 1,210 | 1,200 | 1,210 | 5,700 | 605 |
| 2006-03-29 | 1,198 | 1,208 | 1,198 | 1,208 | 4,800 | 604 |
| 2006-03-28 | 1,192 | 1,209 | 1,176 | 1,209 | 13,300 | 604.50 |
| 2006-03-27 | 1,208 | 1,218 | 1,203 | 1,210 | 26,900 | 605 |
| 2006-03-24 | 1,200 | 1,206 | 1,200 | 1,200 | 8,000 | 600 |
| 2006-03-23 | 1,200 | 1,206 | 1,200 | 1,206 | 6,300 | 603 |
| 2006-03-22 | 1,203 | 1,208 | 1,195 | 1,205 | 6,800 | 602.50 |
| 2006-03-20 | 1,199 | 1,210 | 1,190 | 1,203 | 12,300 | 601.50 |
| 2006-03-17 | 1,195 | 1,200 | 1,186 | 1,199 | 4,300 | 599.50 |
| 2006-03-16 | 1,182 | 1,200 | 1,180 | 1,180 | 19,700 | 590 |
| 2006-03-15 | 1,170 | 1,174 | 1,160 | 1,174 | 10,400 | 587 |
| 2006-03-14 | 1,155 | 1,164 | 1,153 | 1,162 | 4,700 | 581 |
| 2006-03-13 | 1,167 | 1,170 | 1,144 | 1,153 | 9,700 | 576.50 |
| 2006-03-10 | 1,131 | 1,156 | 1,131 | 1,156 | 6,600 | 578 |
| 2006-03-09 | 1,148 | 1,148 | 1,114 | 1,135 | 14,300 | 567.50 |
| 2006-03-08 | 1,147 | 1,147 | 1,111 | 1,113 | 5,100 | 556.50 |
| 2006-03-07 | 1,109 | 1,131 | 1,090 | 1,131 | 13,000 | 565.50 |
| 2006-03-06 | 1,139 | 1,139 | 1,061 | 1,089 | 13,100 | 544.50 |
| 2006-03-03 | 1,141 | 1,141 | 1,121 | 1,121 | 8,600 | 560.50 |
| 2006-03-02 | 1,143 | 1,143 | 1,141 | 1,141 | 2,400 | 570.50 |
| 2006-03-01 | 1,178 | 1,178 | 1,131 | 1,140 | 6,600 | 570 |
| 2006-02-28 | 1,186 | 1,200 | 1,122 | 1,186 | 7,700 | 593 |
| 2006-02-27 | 1,200 | 1,210 | 1,185 | 1,190 | 7,800 | 595 |
| 2006-02-24 | 1,149 | 1,171 | 1,140 | 1,171 | 12,000 | 585.50 |
| 2006-02-23 | 1,100 | 1,149 | 1,100 | 1,140 | 18,900 | 570 |
| 2006-02-22 | 1,028 | 1,087 | 1,020 | 1,087 | 16,000 | 543.50 |
| 2006-02-21 | 975 | 1,017 | 975 | 1,008 | 76,800 | 504 |
| 2006-02-20 | 1,058 | 1,088 | 1,045 | 1,045 | 70,300 | 522.50 |
| 2006-02-17 | 1,205 | 1,205 | 1,110 | 1,150 | 15,100 | 575 |
| 2006-02-16 | 1,190 | 1,205 | 1,185 | 1,205 | 2,700 | 602.50 |
| 2006-02-15 | 1,272 | 1,272 | 1,200 | 1,201 | 7,000 | 600.50 |
| 2006-02-14 | 1,191 | 1,211 | 1,155 | 1,200 | 15,200 | 600 |
| 2006-02-13 | 1,289 | 1,289 | 1,220 | 1,258 | 22,600 | 629 |
| 2006-02-10 | 1,336 | 1,336 | 1,260 | 1,290 | 19,300 | 645 |
| 2006-02-09 | 1,312 | 1,330 | 1,303 | 1,329 | 12,100 | 664.50 |
| 2006-02-08 | 1,340 | 1,340 | 1,310 | 1,325 | 14,100 | 662.50 |
| 2006-02-07 | 1,340 | 1,340 | 1,330 | 1,335 | 25,400 | 667.50 |
| 2006-02-06 | 1,290 | 1,323 | 1,290 | 1,315 | 25,600 | 657.50 |
| 2006-02-03 | 1,310 | 1,310 | 1,274 | 1,290 | 36,200 | 645 |
| 2006-02-02 | 1,370 | 1,375 | 1,310 | 1,323 | 47,300 | 661.50 |
| 2006-02-01 | 1,310 | 1,350 | 1,307 | 1,350 | 40,000 | 675 |
| 2006-01-31 | 1,320 | 1,320 | 1,302 | 1,302 | 12,900 | 651 |
| 2006-01-30 | 1,288 | 1,320 | 1,283 | 1,300 | 24,300 | 650 |
| 2006-01-27 | 1,280 | 1,280 | 1,255 | 1,279 | 17,800 | 639.50 |
| 2006-01-26 | 1,250 | 1,260 | 1,250 | 1,260 | 4,900 | 630 |
| 2006-01-25 | 1,245 | 1,251 | 1,245 | 1,247 | 2,800 | 623.50 |
| 2006-01-24 | 1,180 | 1,240 | 1,180 | 1,240 | 13,400 | 620 |
| 2006-01-23 | 1,225 | 1,225 | 1,162 | 1,200 | 15,100 | 600 |
| 2006-01-20 | 1,270 | 1,275 | 1,225 | 1,225 | 10,200 | 612.50 |
| 2006-01-19 | 1,160 | 1,296 | 1,141 | 1,210 | 29,500 | 605 |
| 2006-01-18 | 1,251 | 1,260 | 1,140 | 1,200 | 57,900 | 600 |
| 2006-01-17 | 1,312 | 1,379 | 1,300 | 1,340 | 37,700 | 670 |
| 2006-01-16 | 1,395 | 1,395 | 1,375 | 1,390 | 17,400 | 695 |
| 2006-01-13 | 1,335 | 1,389 | 1,335 | 1,389 | 41,600 | 694.50 |
| 2006-01-12 | 1,300 | 1,334 | 1,295 | 1,328 | 27,200 | 664 |
| 2006-01-11 | 1,296 | 1,300 | 1,291 | 1,300 | 21,800 | 650 |
| 2006-01-10 | 1,300 | 1,302 | 1,292 | 1,300 | 23,400 | 650 |
| 2006-01-06 | 1,300 | 1,306 | 1,295 | 1,300 | 14,100 | 650 |
| 2006-01-05 | 1,306 | 1,318 | 1,295 | 1,298 | 34,000 | 649 |
| 2006-01-04 | 1,302 | 1,305 | 1,294 | 1,300 | 22,300 | 650 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
