2311 (株)エプコ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 464,000 | 468,000 | 460,000 | 460,000 | 34 | 1,150 |
| 2005-12-29 | 445,000 | 454,000 | 440,000 | 454,000 | 51 | 1,135 |
| 2005-12-28 | 446,000 | 450,000 | 440,000 | 440,000 | 25 | 1,100 |
| 2005-12-27 | 446,000 | 446,000 | 432,000 | 446,000 | 52 | 1,115 |
| 2005-12-26 | 448,000 | 450,000 | 430,000 | 446,000 | 63 | 1,115 |
| 2005-12-22 | 446,000 | 456,000 | 445,000 | 450,000 | 25 | 1,125 |
| 2005-12-21 | 458,000 | 460,000 | 443,000 | 455,000 | 56 | 1,137.50 |
| 2005-12-20 | 464,000 | 466,000 | 457,000 | 465,000 | 47 | 1,162.50 |
| 2005-12-19 | 469,000 | 469,000 | 460,000 | 464,000 | 34 | 1,160 |
| 2005-12-16 | 452,000 | 465,000 | 451,000 | 464,000 | 62 | 1,160 |
| 2005-12-15 | 448,000 | 458,000 | 446,000 | 458,000 | 65 | 1,145 |
| 2005-12-14 | 430,000 | 448,000 | 430,000 | 448,000 | 141 | 1,120 |
| 2005-12-13 | 420,000 | 425,000 | 418,000 | 425,000 | 121 | 1,062.50 |
| 2005-12-12 | 416,000 | 419,000 | 415,000 | 418,000 | 48 | 1,045 |
| 2005-12-09 | 411,000 | 417,000 | 410,000 | 416,000 | 241 | 1,040 |
| 2005-12-08 | 405,000 | 415,000 | 405,000 | 408,000 | 59 | 1,020 |
| 2005-12-07 | 405,000 | 407,000 | 395,000 | 405,000 | 126 | 1,012.50 |
| 2005-12-06 | 408,000 | 408,000 | 396,000 | 405,000 | 46 | 1,012.50 |
| 2005-12-05 | 403,000 | 419,000 | 403,000 | 403,000 | 116 | 1,007.50 |
| 2005-12-02 | 408,000 | 418,000 | 404,000 | 418,000 | 167 | 1,045 |
| 2005-12-01 | 410,000 | 410,000 | 403,000 | 409,000 | 28 | 1,022.50 |
| 2005-11-30 | 414,000 | 414,000 | 403,000 | 409,000 | 57 | 1,022.50 |
| 2005-11-29 | 410,000 | 410,000 | 407,000 | 410,000 | 20 | 1,025 |
| 2005-11-28 | 404,000 | 409,000 | 400,000 | 409,000 | 41 | 1,022.50 |
| 2005-11-25 | 399,000 | 399,000 | 391,000 | 398,000 | 70 | 995 |
| 2005-11-24 | 390,000 | 397,000 | 389,000 | 397,000 | 92 | 992.50 |
| 2005-11-22 | 386,000 | 388,000 | 384,000 | 388,000 | 28 | 970 |
| 2005-11-21 | 387,000 | 387,000 | 385,000 | 386,000 | 45 | 965 |
| 2005-11-18 | 386,000 | 390,000 | 386,000 | 390,000 | 61 | 975 |
| 2005-11-17 | 378,000 | 388,000 | 378,000 | 386,000 | 53 | 965 |
| 2005-11-16 | 382,000 | 384,000 | 380,000 | 382,000 | 21 | 955 |
| 2005-11-15 | 383,000 | 385,000 | 381,000 | 383,000 | 30 | 957.50 |
| 2005-11-14 | 388,000 | 388,000 | 382,000 | 383,000 | 21 | 957.50 |
| 2005-11-11 | 380,000 | 390,000 | 380,000 | 388,000 | 27 | 970 |
| 2005-11-10 | 390,000 | 390,000 | 376,000 | 376,000 | 41 | 940 |
| 2005-11-09 | 410,000 | 410,000 | 381,000 | 389,000 | 69 | 972.50 |
| 2005-11-08 | 418,000 | 418,000 | 405,000 | 407,000 | 143 | 1,017.50 |
| 2005-11-07 | 382,000 | 390,000 | 375,000 | 388,000 | 130 | 970 |
| 2005-11-04 | 360,000 | 375,000 | 360,000 | 374,000 | 82 | 935 |
| 2005-11-02 | 356,000 | 357,000 | 356,000 | 357,000 | 20 | 892.50 |
| 2005-11-01 | 351,000 | 360,000 | 351,000 | 353,000 | 48 | 882.50 |
| 2005-10-31 | 350,000 | 350,000 | 350,000 | 350,000 | 16 | 875 |
| 2005-10-28 | 351,000 | 351,000 | 350,000 | 351,000 | 17 | 877.50 |
| 2005-10-27 | 351,000 | 351,000 | 350,000 | 350,000 | 8 | 875 |
| 2005-10-26 | 353,000 | 353,000 | 350,000 | 351,000 | 24 | 877.50 |
| 2005-10-25 | 351,000 | 351,000 | 350,000 | 350,000 | 14 | 875 |
| 2005-10-24 | 349,000 | 351,000 | 349,000 | 351,000 | 24 | 877.50 |
| 2005-10-21 | 349,000 | 350,000 | 349,000 | 350,000 | 11 | 875 |
| 2005-10-20 | 350,000 | 352,000 | 349,000 | 352,000 | 39 | 880 |
| 2005-10-19 | 350,000 | 351,000 | 348,000 | 350,000 | 91 | 875 |
| 2005-10-18 | 353,000 | 353,000 | 350,000 | 351,000 | 20 | 877.50 |
| 2005-10-17 | 352,000 | 355,000 | 350,000 | 353,000 | 58 | 882.50 |
| 2005-10-14 | 355,000 | 357,000 | 352,000 | 353,000 | 9 | 882.50 |
| 2005-10-13 | 353,000 | 355,000 | 351,000 | 354,000 | 24 | 885 |
| 2005-10-12 | 353,000 | 353,000 | 351,000 | 352,000 | 23 | 880 |
| 2005-10-11 | 358,000 | 358,000 | 351,000 | 351,000 | 32 | 877.50 |
| 2005-10-07 | 358,000 | 358,000 | 350,000 | 355,000 | 24 | 887.50 |
| 2005-10-06 | 350,000 | 351,000 | 346,000 | 350,000 | 28 | 875 |
| 2005-10-05 | 352,000 | 355,000 | 351,000 | 351,000 | 20 | 877.50 |
| 2005-10-04 | 350,000 | 360,000 | 350,000 | 351,000 | 88 | 877.50 |
| 2005-10-03 | 344,000 | 351,000 | 344,000 | 348,000 | 52 | 870 |
| 2005-09-30 | 339,000 | 345,000 | 336,000 | 340,000 | 42 | 850 |
| 2005-09-29 | 329,000 | 340,000 | 329,000 | 340,000 | 127 | 850 |
| 2005-09-28 | 336,000 | 336,000 | 331,000 | 332,000 | 16 | 830 |
| 2005-09-27 | 330,000 | 343,000 | 330,000 | 336,000 | 56 | 840 |
| 2005-09-26 | 340,000 | 340,000 | 328,000 | 330,000 | 59 | 825 |
| 2005-09-22 | 346,000 | 350,000 | 340,000 | 345,000 | 36 | 862.50 |
| 2005-09-21 | 355,000 | 355,000 | 345,000 | 348,000 | 33 | 870 |
| 2005-09-20 | 358,000 | 359,000 | 355,000 | 356,000 | 25 | 890 |
| 2005-09-16 | 350,000 | 355,000 | 350,000 | 355,000 | 11 | 887.50 |
| 2005-09-15 | 351,000 | 352,000 | 349,000 | 349,000 | 17 | 872.50 |
| 2005-09-14 | 350,000 | 358,000 | 350,000 | 358,000 | 61 | 895 |
| 2005-09-13 | 352,000 | 352,000 | 345,000 | 345,000 | 7 | 862.50 |
| 2005-09-12 | 355,000 | 355,000 | 345,000 | 345,000 | 14 | 862.50 |
| 2005-09-09 | 348,000 | 350,000 | 336,000 | 350,000 | 60 | 875 |
| 2005-09-08 | 350,000 | 351,000 | 350,000 | 350,000 | 5 | 875 |
| 2005-09-07 | 354,000 | 354,000 | 349,000 | 350,000 | 28 | 875 |
| 2005-09-06 | 350,000 | 355,000 | 350,000 | 355,000 | 17 | 887.50 |
| 2005-09-05 | 349,000 | 355,000 | 349,000 | 350,000 | 22 | 875 |
| 2005-09-02 | 346,000 | 349,000 | 345,000 | 349,000 | 12 | 872.50 |
| 2005-09-01 | 350,000 | 353,000 | 347,000 | 347,000 | 14 | 867.50 |
| 2005-08-31 | 352,000 | 352,000 | 349,000 | 350,000 | 20 | 875 |
| 2005-08-30 | 348,000 | 350,000 | 345,000 | 345,000 | 13 | 862.50 |
| 2005-08-29 | 348,000 | 350,000 | 348,000 | 348,000 | 8 | 870 |
| 2005-08-26 | 350,000 | 359,000 | 348,000 | 348,000 | 16 | 870 |
| 2005-08-25 | 353,000 | 360,000 | 349,000 | 350,000 | 31 | 875 |
| 2005-08-24 | 350,000 | 351,000 | 350,000 | 350,000 | 9 | 875 |
| 2005-08-23 | 349,000 | 352,000 | 348,000 | 350,000 | 40 | 875 |
| 2005-08-22 | 357,000 | 357,000 | 349,000 | 349,000 | 28 | 872.50 |
| 2005-08-19 | 356,000 | 363,000 | 356,000 | 357,000 | 30 | 892.50 |
| 2005-08-18 | 342,000 | 355,000 | 342,000 | 355,000 | 43 | 887.50 |
| 2005-08-17 | 348,000 | 349,000 | 342,000 | 342,000 | 31 | 855 |
| 2005-08-16 | 351,000 | 351,000 | 347,000 | 348,000 | 24 | 870 |
| 2005-08-15 | 350,000 | 359,000 | 350,000 | 353,000 | 33 | 882.50 |
| 2005-08-12 | 354,000 | 359,000 | 352,000 | 353,000 | 13 | 882.50 |
| 2005-08-11 | 360,000 | 360,000 | 355,000 | 355,000 | 8 | 887.50 |
| 2005-08-10 | 359,000 | 365,000 | 352,000 | 360,000 | 80 | 900 |
| 2005-08-09 | 359,000 | 360,000 | 359,000 | 360,000 | 21 | 900 |
| 2005-08-08 | 364,000 | 364,000 | 352,000 | 352,000 | 12 | 880 |
| 2005-08-05 | 370,000 | 370,000 | 364,000 | 364,000 | 17 | 910 |
| 2005-08-04 | 370,000 | 371,000 | 367,000 | 371,000 | 62 | 927.50 |
| 2005-08-03 | 370,000 | 371,000 | 368,000 | 370,000 | 28 | 925 |
| 2005-08-02 | 370,000 | 370,000 | 368,000 | 370,000 | 32 | 925 |
| 2005-08-01 | 370,000 | 370,000 | 366,000 | 370,000 | 10 | 925 |
| 2005-07-29 | 366,000 | 370,000 | 366,000 | 370,000 | 45 | 925 |
| 2005-07-28 | 374,000 | 375,000 | 365,000 | 366,000 | 44 | 915 |
| 2005-07-27 | 374,000 | 374,000 | 370,000 | 374,000 | 31 | 935 |
| 2005-07-26 | 370,000 | 374,000 | 370,000 | 371,000 | 24 | 927.50 |
| 2005-07-25 | 370,000 | 370,000 | 368,000 | 368,000 | 19 | 920 |
| 2005-07-22 | 364,000 | 370,000 | 361,000 | 370,000 | 67 | 925 |
| 2005-07-21 | 367,000 | 370,000 | 365,000 | 365,000 | 28 | 912.50 |
| 2005-07-20 | 372,000 | 373,000 | 368,000 | 368,000 | 52 | 920 |
| 2005-07-19 | 375,000 | 375,000 | 370,000 | 370,000 | 65 | 925 |
| 2005-07-15 | 377,000 | 377,000 | 365,000 | 375,000 | 510 | 937.50 |
| 2005-07-14 | 380,000 | 380,000 | 376,000 | 377,000 | 15 | 942.50 |
| 2005-07-13 | 380,000 | 385,000 | 375,000 | 380,000 | 42 | 950 |
| 2005-07-12 | 385,000 | 385,000 | 364,000 | 375,000 | 51 | 937.50 |
| 2005-07-11 | 391,000 | 394,000 | 385,000 | 385,000 | 99 | 962.50 |
| 2005-07-08 | 366,000 | 397,000 | 365,000 | 390,000 | 132 | 975 |
| 2005-07-07 | 366,000 | 367,000 | 363,000 | 367,000 | 25 | 917.50 |
| 2005-07-06 | 362,000 | 366,000 | 360,000 | 365,000 | 18 | 912.50 |
| 2005-07-05 | 366,000 | 366,000 | 358,000 | 364,000 | 54 | 910 |
| 2005-07-04 | 361,000 | 368,000 | 361,000 | 368,000 | 41 | 920 |
| 2005-07-01 | 362,000 | 365,000 | 361,000 | 361,000 | 30 | 902.50 |
| 2005-06-30 | 368,000 | 369,000 | 365,000 | 365,000 | 41 | 912.50 |
| 2005-06-29 | 370,000 | 370,000 | 365,000 | 368,000 | 15 | 920 |
| 2005-06-28 | 365,000 | 370,000 | 360,000 | 370,000 | 43 | 925 |
| 2005-06-27 | 372,000 | 375,000 | 370,000 | 370,000 | 11 | 925 |
| 2005-06-24 | 375,000 | 375,000 | 371,000 | 372,000 | 14 | 930 |
| 2005-06-23 | 378,000 | 380,000 | 372,000 | 379,000 | 19 | 947.50 |
| 2005-06-22 | 380,000 | 380,000 | 378,000 | 380,000 | 5 | 950 |
| 2005-06-21 | 375,000 | 380,000 | 375,000 | 380,000 | 42 | 950 |
| 2005-06-20 | 375,000 | 375,000 | 370,000 | 375,000 | 34 | 937.50 |
| 2005-06-17 | 377,000 | 380,000 | 376,000 | 380,000 | 25 | 950 |
| 2005-06-16 | 379,000 | 380,000 | 375,000 | 380,000 | 28 | 950 |
| 2005-06-15 | 379,000 | 380,000 | 379,000 | 380,000 | 94 | 950 |
| 2005-06-14 | 370,000 | 385,000 | 370,000 | 380,000 | 21 | 950 |
| 2005-06-13 | 385,000 | 385,000 | 380,000 | 385,000 | 16 | 962.50 |
| 2005-06-10 | 385,000 | 386,000 | 384,000 | 385,000 | 16 | 962.50 |
| 2005-06-09 | 385,000 | 385,000 | 381,000 | 385,000 | 7 | 962.50 |
| 2005-06-08 | 381,000 | 385,000 | 375,000 | 385,000 | 32 | 962.50 |
| 2005-06-07 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 975 |
| 2005-06-06 | 390,000 | 402,000 | 380,000 | 380,000 | 72 | 950 |
| 2005-06-03 | 393,000 | 393,000 | 390,000 | 390,000 | 9 | 975 |
| 2005-06-02 | 390,000 | 390,000 | 388,000 | 390,000 | 13 | 975 |
| 2005-06-01 | 405,000 | 405,000 | 398,000 | 403,000 | 10 | 1,007.50 |
| 2005-05-31 | 403,000 | 406,000 | 400,000 | 406,000 | 4 | 1,015 |
| 2005-05-30 | 395,000 | 395,000 | 387,000 | 390,000 | 10 | 975 |
| 2005-05-27 | 380,000 | 398,000 | 380,000 | 398,000 | 10 | 995 |
| 2005-05-26 | 391,000 | 391,000 | 391,000 | 391,000 | 3 | 977.50 |
| 2005-05-25 | 405,000 | 408,000 | 390,000 | 408,000 | 32 | 1,020 |
| 2005-05-24 | 410,000 | 410,000 | 405,000 | 408,000 | 16 | 1,020 |
| 2005-05-23 | 408,000 | 410,000 | 408,000 | 409,000 | 69 | 1,022.50 |
| 2005-05-20 | 405,000 | 408,000 | 405,000 | 408,000 | 8 | 1,020 |
| 2005-05-19 | 395,000 | 409,000 | 395,000 | 401,000 | 14 | 1,002.50 |
| 2005-05-18 | 396,000 | 400,000 | 390,000 | 400,000 | 17 | 1,000 |
| 2005-05-17 | 401,000 | 401,000 | 390,000 | 398,000 | 98 | 995 |
| 2005-05-16 | 405,000 | 406,000 | 401,000 | 402,000 | 31 | 1,005 |
| 2005-05-13 | 410,000 | 410,000 | 403,000 | 409,000 | 14 | 1,022.50 |
| 2005-05-12 | 407,000 | 410,000 | 403,000 | 410,000 | 31 | 1,025 |
| 2005-05-11 | 408,000 | 408,000 | 401,000 | 402,000 | 58 | 1,005 |
| 2005-05-10 | 410,000 | 412,000 | 406,000 | 408,000 | 204 | 1,020 |
| 2005-05-09 | 409,000 | 410,000 | 407,000 | 407,000 | 115 | 1,017.50 |
| 2005-05-06 | 410,000 | 420,000 | 407,000 | 410,000 | 187 | 1,025 |
| 2005-05-02 | 430,000 | 430,000 | 421,000 | 428,000 | 21 | 1,070 |
| 2005-04-28 | 439,000 | 440,000 | 430,000 | 430,000 | 16 | 1,075 |
| 2005-04-27 | 439,000 | 440,000 | 435,000 | 440,000 | 21 | 1,100 |
| 2005-04-26 | 425,000 | 440,000 | 425,000 | 440,000 | 46 | 1,100 |
| 2005-04-25 | 440,000 | 440,000 | 429,000 | 430,000 | 15 | 1,075 |
| 2005-04-22 | 439,000 | 440,000 | 435,000 | 435,000 | 13 | 1,087.50 |
| 2005-04-21 | 439,000 | 439,000 | 430,000 | 437,000 | 9 | 1,092.50 |
| 2005-04-20 | 435,000 | 445,000 | 435,000 | 445,000 | 9 | 1,112.50 |
| 2005-04-19 | 435,000 | 444,000 | 420,000 | 434,000 | 28 | 1,085 |
| 2005-04-18 | 426,000 | 426,000 | 420,000 | 425,000 | 13 | 1,062.50 |
| 2005-04-15 | 422,000 | 446,000 | 420,000 | 446,000 | 32 | 1,115 |
| 2005-04-14 | 437,000 | 438,000 | 420,000 | 420,000 | 34 | 1,050 |
| 2005-04-13 | 438,000 | 445,000 | 438,000 | 438,000 | 19 | 1,095 |
| 2005-04-12 | 450,000 | 450,000 | 439,000 | 439,000 | 18 | 1,097.50 |
| 2005-04-11 | 448,000 | 450,000 | 445,000 | 450,000 | 25 | 1,125 |
| 2005-04-08 | 450,000 | 450,000 | 442,000 | 445,000 | 10 | 1,112.50 |
| 2005-04-07 | 452,000 | 452,000 | 445,000 | 445,000 | 25 | 1,112.50 |
| 2005-04-06 | 459,000 | 459,000 | 451,000 | 452,000 | 13 | 1,130 |
| 2005-04-05 | 455,000 | 460,000 | 454,000 | 460,000 | 31 | 1,150 |
| 2005-04-04 | 452,000 | 452,000 | 452,000 | 452,000 | 3 | 1,130 |
| 2005-04-01 | 452,000 | 460,000 | 452,000 | 452,000 | 24 | 1,130 |
| 2005-03-31 | 452,000 | 454,000 | 452,000 | 452,000 | 13 | 1,130 |
| 2005-03-30 | 450,000 | 460,000 | 450,000 | 451,000 | 28 | 1,127.50 |
| 2005-03-29 | 460,000 | 461,000 | 455,000 | 460,000 | 143 | 1,150 |
| 2005-03-28 | 460,000 | 461,000 | 455,000 | 460,000 | 164 | 1,150 |
| 2005-03-25 | 480,000 | 482,000 | 468,000 | 470,000 | 90 | 1,175 |
| 2005-03-24 | 466,000 | 477,000 | 466,000 | 477,000 | 35 | 1,192.50 |
| 2005-03-23 | 459,000 | 477,000 | 455,000 | 473,000 | 60 | 1,182.50 |
| 2005-03-22 | 482,000 | 483,000 | 479,000 | 480,000 | 23 | 1,200 |
| 2005-03-18 | 467,000 | 482,000 | 458,000 | 482,000 | 32 | 1,205 |
| 2005-03-17 | 468,000 | 468,000 | 456,000 | 456,000 | 6 | 1,140 |
| 2005-03-16 | 460,000 | 460,000 | 458,000 | 458,000 | 6 | 1,145 |
| 2005-03-15 | 460,000 | 470,000 | 454,000 | 458,000 | 23 | 1,145 |
| 2005-03-14 | 464,000 | 469,000 | 461,000 | 461,000 | 14 | 1,152.50 |
| 2005-03-11 | 472,000 | 472,000 | 465,000 | 469,000 | 7 | 1,172.50 |
| 2005-03-10 | 471,000 | 472,000 | 471,000 | 472,000 | 3 | 1,180 |
| 2005-03-09 | 477,000 | 478,000 | 468,000 | 468,000 | 11 | 1,170 |
| 2005-03-08 | 475,000 | 479,000 | 475,000 | 479,000 | 8 | 1,197.50 |
| 2005-03-07 | 476,000 | 476,000 | 475,000 | 475,000 | 19 | 1,187.50 |
| 2005-03-04 | 485,000 | 485,000 | 470,000 | 476,000 | 33 | 1,190 |
| 2005-03-03 | 481,000 | 487,000 | 480,000 | 480,000 | 13 | 1,200 |
| 2005-03-02 | 470,000 | 475,000 | 470,000 | 472,000 | 16 | 1,180 |
| 2005-03-01 | 470,000 | 472,000 | 470,000 | 472,000 | 22 | 1,180 |
| 2005-02-28 | 475,000 | 475,000 | 460,000 | 468,000 | 12 | 1,170 |
| 2005-02-25 | 464,000 | 465,000 | 460,000 | 460,000 | 16 | 1,150 |
| 2005-02-24 | 460,000 | 465,000 | 454,000 | 454,000 | 10 | 1,135 |
| 2005-02-23 | 460,000 | 461,000 | 455,000 | 460,000 | 7 | 1,150 |
| 2005-02-22 | 460,000 | 465,000 | 460,000 | 460,000 | 9 | 1,150 |
| 2005-02-21 | 460,000 | 460,000 | 456,000 | 460,000 | 11 | 1,150 |
| 2005-02-18 | 462,000 | 462,000 | 455,000 | 462,000 | 12 | 1,155 |
| 2005-02-17 | 475,000 | 475,000 | 470,000 | 471,000 | 6 | 1,177.50 |
| 2005-02-16 | 475,000 | 488,000 | 475,000 | 478,000 | 27 | 1,195 |
| 2005-02-15 | 458,000 | 470,000 | 458,000 | 470,000 | 15 | 1,175 |
| 2005-02-14 | 461,000 | 462,000 | 457,000 | 457,000 | 16 | 1,142.50 |
| 2005-02-10 | 458,000 | 460,000 | 455,000 | 460,000 | 9 | 1,150 |
| 2005-02-09 | 458,000 | 464,000 | 458,000 | 458,000 | 13 | 1,145 |
| 2005-02-08 | 460,000 | 462,000 | 456,000 | 457,000 | 50 | 1,142.50 |
| 2005-02-07 | 480,000 | 480,000 | 466,000 | 470,000 | 30 | 1,175 |
| 2005-02-04 | 494,000 | 494,000 | 482,000 | 487,000 | 14 | 1,217.50 |
| 2005-02-03 | 491,000 | 492,000 | 480,000 | 492,000 | 22 | 1,230 |
| 2005-02-02 | 497,000 | 497,000 | 487,000 | 489,000 | 15 | 1,222.50 |
| 2005-02-01 | 501,000 | 503,000 | 485,000 | 497,000 | 53 | 1,242.50 |
| 2005-01-31 | 500,000 | 514,000 | 497,000 | 497,000 | 144 | 1,242.50 |
| 2005-01-28 | 498,000 | 498,000 | 476,000 | 493,000 | 17 | 1,232.50 |
| 2005-01-27 | 483,000 | 498,000 | 473,000 | 493,000 | 53 | 1,232.50 |
| 2005-01-26 | 498,000 | 499,000 | 475,000 | 482,000 | 15 | 1,205 |
| 2005-01-25 | 498,000 | 499,000 | 495,000 | 499,000 | 28 | 1,247.50 |
| 2005-01-24 | 500,000 | 500,000 | 498,000 | 498,000 | 45 | 1,245 |
| 2005-01-21 | 500,000 | 503,000 | 498,000 | 500,000 | 86 | 1,250 |
| 2005-01-20 | 502,000 | 515,000 | 496,000 | 499,000 | 261 | 1,247.50 |
| 2005-01-19 | 502,000 | 519,000 | 490,000 | 497,000 | 417 | 1,242.50 |
| 2005-01-18 | 479,000 | 479,000 | 461,000 | 469,000 | 26 | 1,172.50 |
| 2005-01-17 | 491,000 | 491,000 | 480,000 | 480,000 | 29 | 1,200 |
| 2005-01-14 | 495,000 | 495,000 | 490,000 | 493,000 | 16 | 1,232.50 |
| 2005-01-13 | 494,000 | 500,000 | 490,000 | 500,000 | 64 | 1,250 |
| 2005-01-12 | 475,000 | 485,000 | 471,000 | 485,000 | 32 | 1,212.50 |
| 2005-01-11 | 472,000 | 477,000 | 466,000 | 468,000 | 22 | 1,170 |
| 2005-01-07 | 455,000 | 470,000 | 455,000 | 468,000 | 17 | 1,170 |
| 2005-01-06 | 469,000 | 470,000 | 459,000 | 459,000 | 16 | 1,147.50 |
| 2005-01-05 | 456,000 | 477,000 | 455,000 | 470,000 | 15 | 1,175 |
| 2005-01-04 | 455,000 | 459,000 | 455,000 | 459,000 | 5 | 1,147.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
